{"symbol":"TSDD","url":"https://intraalpha.com/companies/TSDD","capturedAt":"2026-10-23T00:20:35.250Z","state":"ready","quote":{"symbol":"TSDD","last_price":7.17,"prev_close":6.71,"regular_close":7.12,"change":0.46,"change_pct":6.8554,"regular_change":0.41,"regular_change_pct":6.1103,"extended_change":0.05,"extended_change_pct":0.7022,"bid":7.17,"ask":7.19,"bid_size":600,"ask_size":300,"volume":19923007,"vwap":6.892119,"open":7.14,"high":7.155,"low":6.635,"close":7.12,"trade_count":19719,"last_trade_at":"2026-10-22T23:59:22.625851493Z","last_quote_at":"2026-10-22T23:59:57.075708084Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:33.469321962-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":25200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0802,"inception_date":"2023-08-21","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:34.327183+00:00"},"optionObservedAt":"2026-10-22T19:49:50.763Z","bars":[{"c":7.02,"h":7.25,"l":6.98,"n":149,"o":7.09,"t":"2026-10-16T08:00:00Z","v":47936,"vw":7.08525},{"c":7.02,"h":7.04,"l":7.01,"n":32,"o":7.01,"t":"2026-10-16T08:05:00Z","v":12358,"vw":7.018321},{"c":6.98,"h":7.05,"l":6.98,"n":71,"o":7.01,"t":"2026-10-16T08:10:00Z","v":23561,"vw":7.00563},{"c":7.01,"h":7.01,"l":6.9594,"n":25,"o":6.98,"t":"2026-10-16T08:15:00Z","v":5477,"vw":6.970403},{"c":7.0096,"h":7.0299,"l":6.97,"n":28,"o":7.01,"t":"2026-10-16T08:20:00Z","v":16633,"vw":7.007385},{"c":7.0191,"h":7.03,"l":7,"n":24,"o":7,"t":"2026-10-16T08:25:00Z","v":25724,"vw":7.01574},{"c":7.05,"h":7.05,"l":7.02,"n":24,"o":7.02,"t":"2026-10-16T08:30:00Z","v":21428,"vw":7.038794},{"c":7.025,"h":7.07,"l":7.01,"n":111,"o":7.07,"t":"2026-10-16T08:35:00Z","v":37523,"vw":7.027002},{"c":7.02,"h":7.0299,"l":7.02,"n":5,"o":7.0291,"t":"2026-10-16T08:40:00Z","v":5700,"vw":7.029426},{"c":6.9996,"h":7.0102,"l":6.99,"n":69,"o":7.01,"t":"2026-10-16T08:45:00Z","v":25798,"vw":7.005471},{"c":7.01,"h":7.0102,"l":6.985,"n":61,"o":6.9992,"t":"2026-10-16T08:50:00Z","v":32031,"vw":7.006717},{"c":7,"h":7,"l":7,"n":12,"o":7,"t":"2026-10-16T08:55:00Z","v":6812,"vw":7},{"c":7,"h":7.01,"l":7,"n":28,"o":7.01,"t":"2026-10-16T09:00:00Z","v":10825,"vw":7.00196},{"c":7.0002,"h":7.01,"l":7,"n":4,"o":7.01,"t":"2026-10-16T09:05:00Z","v":1200,"vw":7.005017},{"c":6.97,"h":7,"l":6.97,"n":43,"o":7,"t":"2026-10-16T09:10:00Z","v":12445,"vw":6.987299},{"c":6.93,"h":6.96,"l":6.93,"n":34,"o":6.96,"t":"2026-10-16T09:15:00Z","v":11195,"vw":6.939286},{"c":6.91,"h":6.9301,"l":6.91,"n":25,"o":6.92,"t":"2026-10-16T09:20:00Z","v":13515,"vw":6.914619},{"c":6.9,"h":6.91,"l":6.9,"n":27,"o":6.91,"t":"2026-10-16T09:25:00Z","v":13492,"vw":6.902052},{"c":6.89,"h":6.89,"l":6.88,"n":38,"o":6.89,"t":"2026-10-16T09:30:00Z","v":13357,"vw":6.881653},{"c":6.87,"h":6.9,"l":6.87,"n":24,"o":6.89,"t":"2026-10-16T09:35:00Z","v":15740,"vw":6.878964},{"c":6.8891,"h":6.9,"l":6.87,"n":56,"o":6.87,"t":"2026-10-16T09:40:00Z","v":29398,"vw":6.881199},{"c":6.9,"h":6.91,"l":6.89,"n":14,"o":6.89,"t":"2026-10-16T09:45:00Z","v":9910,"vw":6.899899},{"c":6.94,"h":6.94,"l":6.89,"n":42,"o":6.9,"t":"2026-10-16T09:50:00Z","v":14581,"vw":6.923378},{"c":6.96,"h":6.96,"l":6.95,"n":7,"o":6.95,"t":"2026-10-16T09:55:00Z","v":3075,"vw":6.957057},{"c":6.97,"h":6.98,"l":6.97,"n":21,"o":6.97,"t":"2026-10-16T10:00:00Z","v":12939,"vw":6.973844},{"c":7.01,"h":7.02,"l":6.99,"n":13,"o":6.99,"t":"2026-10-16T10:05:00Z","v":11095,"vw":7.001897},{"c":7.03,"h":7.03,"l":6.98,"n":36,"o":7.02,"t":"2026-10-16T10:10:00Z","v":18427,"vw":7.013595},{"c":7,"h":7.03,"l":7,"n":17,"o":7.03,"t":"2026-10-16T10:15:00Z","v":10479,"vw":7.012514},{"c":7.04,"h":7.04,"l":7.01,"n":8,"o":7.01,"t":"2026-10-16T10:20:00Z","v":6489,"vw":7.037432},{"c":7.03,"h":7.0591,"l":7.03,"n":13,"o":7.05,"t":"2026-10-16T10:25:00Z","v":7301,"vw":7.04431},{"c":7.01,"h":7.01,"l":7,"n":16,"o":7.01,"t":"2026-10-16T10:35:00Z","v":8694,"vw":7.003023},{"c":7.03,"h":7.03,"l":7,"n":50,"o":7.01,"t":"2026-10-16T10:40:00Z","v":16860,"vw":7.0255},{"c":7.06,"h":7.06,"l":7.03,"n":4,"o":7.03,"t":"2026-10-16T10:45:00Z","v":745,"vw":7.035638},{"c":7.1,"h":7.1,"l":7.05,"n":37,"o":7.05,"t":"2026-10-16T10:50:00Z","v":7621,"vw":7.075744},{"c":7.09,"h":7.11,"l":7.09,"n":17,"o":7.09,"t":"2026-10-16T10:55:00Z","v":7093,"vw":7.092784},{"c":7.21,"h":7.21,"l":7.1,"n":67,"o":7.1,"t":"2026-10-16T11:00:00Z","v":24470,"vw":7.170309},{"c":7.18,"h":7.24,"l":7.16,"n":31,"o":7.22,"t":"2026-10-16T11:05:00Z","v":9909,"vw":7.202916},{"c":7.14,"h":7.18,"l":7.14,"n":34,"o":7.18,"t":"2026-10-16T11:10:00Z","v":19197,"vw":7.149969},{"c":7.17,"h":7.17,"l":7.14,"n":25,"o":7.14,"t":"2026-10-16T11:15:00Z","v":14121,"vw":7.151338},{"c":7.15,"h":7.2,"l":7.15,"n":44,"o":7.17,"t":"2026-10-16T11:20:00Z","v":58360,"vw":7.18265},{"c":7.1909,"h":7.2,"l":7.151,"n":38,"o":7.151,"t":"2026-10-16T11:25:00Z","v":26829,"vw":7.174133},{"c":7.25,"h":7.2502,"l":7.1815,"n":27,"o":7.1906,"t":"2026-10-16T11:30:00Z","v":12993,"vw":7.20964},{"c":7.23,"h":7.25,"l":7.22,"n":15,"o":7.2485,"t":"2026-10-16T11:35:00Z","v":4658,"vw":7.233078},{"c":7.21,"h":7.23,"l":7.21,"n":6,"o":7.22,"t":"2026-10-16T11:40:00Z","v":6000,"vw":7.2225},{"c":7.2197,"h":7.22,"l":7.21,"n":32,"o":7.22,"t":"2026-10-16T11:45:00Z","v":8904,"vw":7.21445},{"c":7.22,"h":7.22,"l":7.21,"n":5,"o":7.21,"t":"2026-10-16T11:50:00Z","v":1610,"vw":7.216875},{"c":7.24,"h":7.27,"l":7.23,"n":45,"o":7.23,"t":"2026-10-16T11:55:00Z","v":15072,"vw":7.257299},{"c":7.211,"h":7.22,"l":7.2098,"n":23,"o":7.22,"t":"2026-10-16T12:00:00Z","v":24541,"vw":7.216884},{"c":7.1515,"h":7.22,"l":7.1515,"n":18,"o":7.21,"t":"2026-10-16T12:05:00Z","v":6762,"vw":7.205535},{"c":7.18,"h":7.19,"l":7.16,"n":18,"o":7.16,"t":"2026-10-16T12:10:00Z","v":8680,"vw":7.171843},{"c":7.19,"h":7.19,"l":7.18,"n":19,"o":7.18,"t":"2026-10-16T12:15:00Z","v":9410,"vw":7.18371},{"c":7.18,"h":7.19,"l":7.1617,"n":12,"o":7.19,"t":"2026-10-16T12:20:00Z","v":10130,"vw":7.174715},{"c":7.16,"h":7.16,"l":7.15,"n":24,"o":7.16,"t":"2026-10-16T12:25:00Z","v":7250,"vw":7.156338},{"c":7.13,"h":7.19,"l":7.11,"n":55,"o":7.17,"t":"2026-10-16T12:30:00Z","v":13315,"vw":7.155624},{"c":7.2,"h":7.21,"l":7.14,"n":73,"o":7.14,"t":"2026-10-16T12:35:00Z","v":46780,"vw":7.194755},{"c":7.22,"h":7.22,"l":7.2,"n":12,"o":7.2,"t":"2026-10-16T12:40:00Z","v":2402,"vw":7.210697},{"c":7.23,"h":7.23,"l":7.21,"n":28,"o":7.21,"t":"2026-10-16T12:45:00Z","v":12089,"vw":7.219322},{"c":7.2204,"h":7.24,"l":7.2204,"n":5,"o":7.24,"t":"2026-10-16T12:50:00Z","v":4900,"vw":7.224},{"c":7.22,"h":7.26,"l":7.2,"n":19,"o":7.2095,"t":"2026-10-16T12:55:00Z","v":41805,"vw":7.25128},{"c":7.26,"h":7.26,"l":7.2,"n":151,"o":7.2191,"t":"2026-10-16T13:00:00Z","v":83942,"vw":7.242077},{"c":7.2291,"h":7.268,"l":7.2291,"n":11,"o":7.268,"t":"2026-10-16T13:05:00Z","v":23728,"vw":7.241543},{"c":7.22,"h":7.23,"l":7.19,"n":24,"o":7.23,"t":"2026-10-16T13:10:00Z","v":4577,"vw":7.213792},{"c":7.23,"h":7.26,"l":7.23,"n":23,"o":7.23,"t":"2026-10-16T13:15:00Z","v":4089,"vw":7.238553},{"c":7.2,"h":7.26,"l":7.2,"n":48,"o":7.24,"t":"2026-10-16T13:20:00Z","v":11797,"vw":7.235015},{"c":7.41,"h":7.41,"l":7.2,"n":120,"o":7.21,"t":"2026-10-16T13:25:00Z","v":29947,"vw":7.316007},{"c":7.54,"h":7.62,"l":7.36,"n":760,"o":7.43,"t":"2026-10-16T13:30:00Z","v":517333,"vw":7.54475},{"c":7.45,"h":7.5929,"l":7.44,"n":576,"o":7.54,"t":"2026-10-16T13:35:00Z","v":286445,"vw":7.502621},{"c":7.445,"h":7.48,"l":7.39,"n":551,"o":7.45,"t":"2026-10-16T13:40:00Z","v":400777,"vw":7.441426},{"c":7.49,"h":7.53,"l":7.375,"n":299,"o":7.43,"t":"2026-10-16T13:45:00Z","v":239606,"vw":7.447775},{"c":7.62,"h":7.66,"l":7.47,"n":331,"o":7.5,"t":"2026-10-16T13:50:00Z","v":412778,"vw":7.597892},{"c":7.51,"h":7.61,"l":7.51,"n":145,"o":7.61,"t":"2026-10-16T13:55:00Z","v":137993,"vw":7.551272},{"c":7.45,"h":7.53,"l":7.44,"n":244,"o":7.52,"t":"2026-10-16T14:00:00Z","v":319866,"vw":7.472647},{"c":7.4262,"h":7.48,"l":7.38,"n":211,"o":7.46,"t":"2026-10-16T14:05:00Z","v":234087,"vw":7.407417},{"c":7.43,"h":7.55,"l":7.42,"n":249,"o":7.43,"t":"2026-10-16T14:10:00Z","v":256778,"vw":7.495459},{"c":7.54,"h":7.54,"l":7.42,"n":151,"o":7.445,"t":"2026-10-16T14:15:00Z","v":124525,"vw":7.470015},{"c":7.64,"h":7.6423,"l":7.53,"n":237,"o":7.54,"t":"2026-10-16T14:20:00Z","v":291359,"vw":7.589053},{"c":7.62,"h":7.64,"l":7.58,"n":253,"o":7.64,"t":"2026-10-16T14:25:00Z","v":261318,"vw":7.618084},{"c":7.61,"h":7.6902,"l":7.6,"n":242,"o":7.6177,"t":"2026-10-16T14:30:00Z","v":237245,"vw":7.63694},{"c":7.61,"h":7.6198,"l":7.565,"n":128,"o":7.59,"t":"2026-10-16T14:35:00Z","v":72242,"vw":7.58219},{"c":7.63,"h":7.66,"l":7.6,"n":95,"o":7.61,"t":"2026-10-16T14:40:00Z","v":61457,"vw":7.63182},{"c":7.595,"h":7.64,"l":7.585,"n":158,"o":7.6321,"t":"2026-10-16T14:45:00Z","v":164656,"vw":7.6081},{"c":7.7899,"h":7.7994,"l":7.595,"n":281,"o":7.595,"t":"2026-10-16T14:50:00Z","v":320521,"vw":7.730953},{"c":7.75,"h":7.79,"l":7.73,"n":232,"o":7.79,"t":"2026-10-16T14:55:00Z","v":178650,"vw":7.758644},{"c":7.75,"h":7.7701,"l":7.725,"n":90,"o":7.75,"t":"2026-10-16T15:00:00Z","v":77408,"vw":7.750425},{"c":7.815,"h":7.82,"l":7.7499,"n":207,"o":7.76,"t":"2026-10-16T15:05:00Z","v":162062,"vw":7.790238},{"c":7.7977,"h":7.8399,"l":7.7799,"n":190,"o":7.8177,"t":"2026-10-16T15:10:00Z","v":179789,"vw":7.802807},{"c":7.85,"h":7.85,"l":7.7901,"n":167,"o":7.801,"t":"2026-10-16T15:15:00Z","v":160446,"vw":7.814797},{"c":7.8801,"h":7.9101,"l":7.83,"n":188,"o":7.84,"t":"2026-10-16T15:20:00Z","v":157987,"vw":7.877743},{"c":7.87,"h":7.885,"l":7.865,"n":142,"o":7.88,"t":"2026-10-16T15:25:00Z","v":202509,"vw":7.871073},{"c":7.83,"h":7.875,"l":7.82,"n":193,"o":7.87,"t":"2026-10-16T15:30:00Z","v":243395,"vw":7.851998},{"c":7.805,"h":7.83,"l":7.795,"n":132,"o":7.83,"t":"2026-10-16T15:35:00Z","v":118673,"vw":7.811352},{"c":7.84,"h":7.84,"l":7.8,"n":108,"o":7.8,"t":"2026-10-16T15:40:00Z","v":103030,"vw":7.818732},{"c":7.86,"h":7.86,"l":7.82,"n":120,"o":7.84,"t":"2026-10-16T15:45:00Z","v":107041,"vw":7.846295},{"c":7.875,"h":7.8979,"l":7.85,"n":105,"o":7.85,"t":"2026-10-16T15:50:00Z","v":116006,"vw":7.874818},{"c":7.8823,"h":7.885,"l":7.86,"n":62,"o":7.875,"t":"2026-10-16T15:55:00Z","v":51352,"vw":7.875457},{"c":7.91,"h":7.93,"l":7.89,"n":124,"o":7.89,"t":"2026-10-16T16:00:00Z","v":117777,"vw":7.911217},{"c":7.9,"h":7.91,"l":7.89,"n":66,"o":7.8999,"t":"2026-10-16T16:05:00Z","v":96624,"vw":7.902409},{"c":7.8601,"h":7.8801,"l":7.86,"n":139,"o":7.8801,"t":"2026-10-16T16:10:00Z","v":272442,"vw":7.865335},{"c":7.88,"h":7.89,"l":7.8599,"n":91,"o":7.8599,"t":"2026-10-16T16:15:00Z","v":104401,"vw":7.870576},{"c":7.9001,"h":7.91,"l":7.87,"n":48,"o":7.87,"t":"2026-10-16T16:20:00Z","v":46360,"vw":7.889266},{"c":7.94,"h":7.9407,"l":7.9,"n":94,"o":7.9,"t":"2026-10-16T16:25:00Z","v":115363,"vw":7.919017},{"c":7.955,"h":7.96,"l":7.93,"n":96,"o":7.95,"t":"2026-10-16T16:30:00Z","v":121236,"vw":7.948094},{"c":7.9399,"h":7.9699,"l":7.93,"n":50,"o":7.9599,"t":"2026-10-16T16:35:00Z","v":116456,"vw":7.950686},{"c":7.94,"h":7.96,"l":7.94,"n":54,"o":7.9401,"t":"2026-10-16T16:40:00Z","v":66962,"vw":7.950172},{"c":7.975,"h":7.985,"l":7.935,"n":87,"o":7.94,"t":"2026-10-16T16:45:00Z","v":78781,"vw":7.954386},{"c":8.005,"h":8.0099,"l":7.98,"n":179,"o":7.98,"t":"2026-10-16T16:50:00Z","v":188504,"vw":7.999229},{"c":8.03,"h":8.0381,"l":8.01,"n":52,"o":8.01,"t":"2026-10-16T16:55:00Z","v":41952,"vw":8.020265},{"c":8.145,"h":8.15,"l":8.025,"n":114,"o":8.025,"t":"2026-10-16T17:00:00Z","v":87503,"vw":8.072712},{"c":8.12,"h":8.14,"l":8.095,"n":119,"o":8.14,"t":"2026-10-16T17:05:00Z","v":102426,"vw":8.116838},{"c":8.12,"h":8.1371,"l":8.1005,"n":91,"o":8.12,"t":"2026-10-16T17:10:00Z","v":79650,"vw":8.122081},{"c":8.175,"h":8.175,"l":8.12,"n":84,"o":8.12,"t":"2026-10-16T17:15:00Z","v":69644,"vw":8.166832},{"c":8.1599,"h":8.185,"l":8.1401,"n":136,"o":8.17,"t":"2026-10-16T17:20:00Z","v":106734,"vw":8.169151},{"c":8.105,"h":8.165,"l":8.095,"n":90,"o":8.16,"t":"2026-10-16T17:25:00Z","v":89310,"vw":8.139029},{"c":8.09,"h":8.115,"l":8.085,"n":155,"o":8.095,"t":"2026-10-16T17:30:00Z","v":142927,"vw":8.09272},{"c":8.125,"h":8.1297,"l":8.075,"n":59,"o":8.09,"t":"2026-10-16T17:35:00Z","v":37820,"vw":8.101278},{"c":8.06,"h":8.1203,"l":8.0422,"n":169,"o":8.12,"t":"2026-10-16T17:40:00Z","v":160672,"vw":8.071972},{"c":8.09,"h":8.1099,"l":8.05,"n":69,"o":8.055,"t":"2026-10-16T17:45:00Z","v":26352,"vw":8.074589},{"c":8.1,"h":8.1,"l":8.0836,"n":57,"o":8.0869,"t":"2026-10-16T17:50:00Z","v":28011,"vw":8.090024},{"c":8.08,"h":8.1,"l":8.08,"n":74,"o":8.09,"t":"2026-10-16T17:55:00Z","v":21331,"vw":8.08933},{"c":8.12,"h":8.125,"l":8.09,"n":137,"o":8.095,"t":"2026-10-16T18:00:00Z","v":108275,"vw":8.106034},{"c":8.13,"h":8.13,"l":8.11,"n":54,"o":8.11,"t":"2026-10-16T18:05:00Z","v":86088,"vw":8.116181},{"c":8.12,"h":8.14,"l":8.1195,"n":56,"o":8.1398,"t":"2026-10-16T18:10:00Z","v":48041,"vw":8.125116},{"c":8.15,"h":8.155,"l":8.105,"n":64,"o":8.11,"t":"2026-10-16T18:15:00Z","v":76543,"vw":8.130608},{"c":8.15,"h":8.1781,"l":8.15,"n":85,"o":8.15,"t":"2026-10-16T18:20:00Z","v":105695,"vw":8.161414},{"c":8.15,"h":8.17,"l":8.1495,"n":41,"o":8.1501,"t":"2026-10-16T18:25:00Z","v":63226,"vw":8.158651},{"c":8.16,"h":8.165,"l":8.15,"n":43,"o":8.155,"t":"2026-10-16T18:30:00Z","v":54359,"vw":8.157422},{"c":8.1901,"h":8.2,"l":8.1599,"n":104,"o":8.1599,"t":"2026-10-16T18:35:00Z","v":211282,"vw":8.180522},{"c":8.19,"h":8.2101,"l":8.17,"n":41,"o":8.19,"t":"2026-10-16T18:40:00Z","v":17361,"vw":8.191878},{"c":8.205,"h":8.2081,"l":8.19,"n":38,"o":8.19,"t":"2026-10-16T18:45:00Z","v":18164,"vw":8.198151},{"c":8.22,"h":8.225,"l":8.1965,"n":78,"o":8.1965,"t":"2026-10-16T18:50:00Z","v":94537,"vw":8.214867},{"c":8.1905,"h":8.2351,"l":8.1905,"n":64,"o":8.225,"t":"2026-10-16T18:55:00Z","v":83215,"vw":8.216442},{"c":8.2399,"h":8.25,"l":8.1999,"n":82,"o":8.2,"t":"2026-10-16T19:00:00Z","v":86011,"vw":8.214453},{"c":8.21,"h":8.2564,"l":8.21,"n":76,"o":8.2401,"t":"2026-10-16T19:05:00Z","v":47391,"vw":8.240285},{"c":8.13,"h":8.2105,"l":8.13,"n":92,"o":8.2105,"t":"2026-10-16T19:10:00Z","v":118774,"vw":8.161777},{"c":8.16,"h":8.1603,"l":8.1099,"n":76,"o":8.1138,"t":"2026-10-16T19:15:00Z","v":68623,"vw":8.131967},{"c":8.13,"h":8.15,"l":8.1299,"n":48,"o":8.15,"t":"2026-10-16T19:20:00Z","v":40277,"vw":8.134023},{"c":8.15,"h":8.155,"l":8.13,"n":74,"o":8.13,"t":"2026-10-16T19:25:00Z","v":48410,"vw":8.145327},{"c":8.16,"h":8.17,"l":8.14,"n":86,"o":8.14,"t":"2026-10-16T19:30:00Z","v":73201,"vw":8.1497},{"c":8.16,"h":8.19,"l":8.15,"n":50,"o":8.16,"t":"2026-10-16T19:35:00Z","v":29517,"vw":8.163338},{"c":8.1701,"h":8.18,"l":8.15,"n":51,"o":8.16,"t":"2026-10-16T19:40:00Z","v":33907,"vw":8.165648},{"c":8.11,"h":8.15,"l":8.0901,"n":127,"o":8.15,"t":"2026-10-16T19:45:00Z","v":120083,"vw":8.114713},{"c":8.04,"h":8.11,"l":8.03,"n":626,"o":8.11,"t":"2026-10-16T19:50:00Z","v":671371,"vw":8.07451},{"c":8.035,"h":8.045,"l":8.01,"n":229,"o":8.04,"t":"2026-10-16T19:55:00Z","v":317710,"vw":8.027357},{"c":8.02,"h":8.04,"l":8.02,"n":8,"o":8.04,"t":"2026-10-16T20:00:00Z","v":2563,"vw":8.024357},{"c":8.07,"h":8.07,"l":8.06,"n":4,"o":8.06,"t":"2026-10-16T20:05:00Z","v":4890,"vw":8.063661},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-16T20:10:00Z","v":100,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":7,"o":8.05,"t":"2026-10-16T20:15:00Z","v":1440,"vw":8.05},{"c":8.09,"h":8.09,"l":8.07,"n":8,"o":8.07,"t":"2026-10-16T20:20:00Z","v":3070,"vw":8.084365},{"c":8.069,"h":8.069,"l":8.069,"n":2,"o":8.069,"t":"2026-10-16T20:30:00Z","v":2701,"vw":8.069},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-16T20:35:00Z","v":100,"vw":8.07},{"c":8.121,"h":8.13,"l":8.121,"n":2,"o":8.13,"t":"2026-10-16T20:45:00Z","v":740,"vw":8.123919},{"c":8.1203,"h":8.1203,"l":8.1203,"n":2,"o":8.1203,"t":"2026-10-16T20:50:00Z","v":373,"vw":8.1203},{"c":8.09,"h":8.09,"l":8.09,"n":5,"o":8.09,"t":"2026-10-16T21:10:00Z","v":2778,"vw":8.09},{"c":8.0903,"h":8.1,"l":8.0903,"n":4,"o":8.1,"t":"2026-10-16T22:00:00Z","v":800,"vw":8.09515},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-16T22:30:00Z","v":400,"vw":8.15},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-16T23:05:00Z","v":100,"vw":8.11},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-16T23:20:00Z","v":300,"vw":8.15},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-16T23:45:00Z","v":100,"vw":8.12},{"c":8.15,"h":8.15,"l":8.15,"n":9,"o":8.15,"t":"2026-10-16T23:50:00Z","v":3165,"vw":8.15},{"c":8.0045,"h":8.0045,"l":7.9,"n":11,"o":7.92,"t":"2026-10-19T08:00:00Z","v":1931,"vw":7.926085},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-19T08:10:00Z","v":300,"vw":7.94},{"c":7.97,"h":7.97,"l":7.95,"n":20,"o":7.95,"t":"2026-10-19T08:15:00Z","v":7250,"vw":7.963103},{"c":7.95,"h":7.95,"l":7.95,"n":6,"o":7.95,"t":"2026-10-19T08:30:00Z","v":2001,"vw":7.95},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-19T08:35:00Z","v":600,"vw":7.96},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-19T08:40:00Z","v":512,"vw":7.97},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-19T08:45:00Z","v":100,"vw":7.98},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-10-19T08:50:00Z","v":1400,"vw":8},{"c":8.01,"h":8.01,"l":8.01,"n":6,"o":8.01,"t":"2026-10-19T09:00:00Z","v":1412,"vw":8.01},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-19T09:05:00Z","v":692,"vw":8},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-19T09:15:00Z","v":124,"vw":8},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-19T09:40:00Z","v":200,"vw":7.99},{"c":7.98,"h":7.99,"l":7.98,"n":12,"o":7.99,"t":"2026-10-19T10:00:00Z","v":3269,"vw":7.988259},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-19T10:05:00Z","v":800,"vw":7.98},{"c":8,"h":8,"l":8,"n":5,"o":8,"t":"2026-10-19T10:10:00Z","v":1300,"vw":8},{"c":8.01,"h":8.01,"l":8,"n":3,"o":8,"t":"2026-10-19T10:15:00Z","v":700,"vw":8.004286},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-10-19T10:20:00Z","v":500,"vw":8.02},{"c":8.06,"h":8.06,"l":8.04,"n":21,"o":8.04,"t":"2026-10-19T10:25:00Z","v":3709,"vw":8.045882},{"c":8.07,"h":8.07,"l":8.07,"n":8,"o":8.07,"t":"2026-10-19T10:30:00Z","v":7500,"vw":8.07},{"c":8.03,"h":8.1,"l":8.03,"n":26,"o":8.07,"t":"2026-10-19T10:35:00Z","v":6752,"vw":8.071265},{"c":8.06,"h":8.06,"l":8.04,"n":39,"o":8.06,"t":"2026-10-19T10:40:00Z","v":12388,"vw":8.055199},{"c":8.0809,"h":8.0809,"l":8.08,"n":6,"o":8.08,"t":"2026-10-19T10:45:00Z","v":3850,"vw":8.080105},{"c":8.05,"h":8.08,"l":8.05,"n":34,"o":8.08,"t":"2026-10-19T10:50:00Z","v":5775,"vw":8.065468},{"c":8.06,"h":8.06,"l":8.06,"n":14,"o":8.06,"t":"2026-10-19T10:55:00Z","v":3005,"vw":8.06},{"c":8.11,"h":8.135,"l":8.09,"n":67,"o":8.0901,"t":"2026-10-19T11:00:00Z","v":18583,"vw":8.110125},{"c":8.1,"h":8.12,"l":8.1,"n":8,"o":8.12,"t":"2026-10-19T11:05:00Z","v":837,"vw":8.115},{"c":8.1097,"h":8.1097,"l":8.09,"n":2,"o":8.09,"t":"2026-10-19T11:10:00Z","v":401,"vw":8.101299},{"c":8.1,"h":8.1,"l":8.1,"n":5,"o":8.1,"t":"2026-10-19T11:15:00Z","v":1400,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-19T11:20:00Z","v":260,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-19T11:25:00Z","v":1500,"vw":8.1},{"c":8.11,"h":8.11,"l":8.11,"n":5,"o":8.11,"t":"2026-10-19T11:30:00Z","v":1400,"vw":8.11},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-19T11:35:00Z","v":1100,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":4,"o":8.09,"t":"2026-10-19T11:45:00Z","v":1500,"vw":8.09},{"c":8.07,"h":8.09,"l":8.07,"n":3,"o":8.09,"t":"2026-10-19T11:50:00Z","v":1150,"vw":8.079565},{"c":8.0491,"h":8.05,"l":8.0491,"n":7,"o":8.05,"t":"2026-10-19T11:55:00Z","v":2530,"vw":8.049819},{"c":8.04,"h":8.05,"l":8.04,"n":11,"o":8.05,"t":"2026-10-19T12:00:00Z","v":4092,"vw":8.046173},{"c":8.0285,"h":8.04,"l":8.0285,"n":5,"o":8.04,"t":"2026-10-19T12:05:00Z","v":1411,"vw":8.035893},{"c":8.04,"h":8.04,"l":8.02,"n":28,"o":8.0201,"t":"2026-10-19T12:10:00Z","v":8415,"vw":8.027738},{"c":8.01,"h":8.03,"l":8.01,"n":11,"o":8.03,"t":"2026-10-19T12:15:00Z","v":5666,"vw":8.015319},{"c":8.03,"h":8.03,"l":8.02,"n":10,"o":8.02,"t":"2026-10-19T12:20:00Z","v":2407,"vw":8.027507},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-19T12:25:00Z","v":200,"vw":8.01},{"c":7.99,"h":8.01,"l":7.99,"n":12,"o":8.01,"t":"2026-10-19T12:30:00Z","v":6748,"vw":7.992258},{"c":7.99,"h":8,"l":7.99,"n":12,"o":7.99,"t":"2026-10-19T12:35:00Z","v":3849,"vw":7.993051},{"c":7.99,"h":8.01,"l":7.9891,"n":14,"o":8.0091,"t":"2026-10-19T12:40:00Z","v":1134,"vw":7.997948},{"c":7.99,"h":7.99,"l":7.99,"n":5,"o":7.99,"t":"2026-10-19T12:45:00Z","v":1090,"vw":7.99},{"c":8,"h":8,"l":7.99,"n":5,"o":7.99,"t":"2026-10-19T12:50:00Z","v":1444,"vw":7.993571},{"c":8,"h":8.01,"l":8,"n":4,"o":8.01,"t":"2026-10-19T13:00:00Z","v":1232,"vw":8.007305},{"c":7.98,"h":7.99,"l":7.98,"n":6,"o":7.99,"t":"2026-10-19T13:05:00Z","v":1223,"vw":7.981111},{"c":7.96,"h":7.98,"l":7.96,"n":33,"o":7.98,"t":"2026-10-19T13:10:00Z","v":10138,"vw":7.966295},{"c":7.96,"h":7.98,"l":7.96,"n":8,"o":7.98,"t":"2026-10-19T13:15:00Z","v":2352,"vw":7.96766},{"c":7.95,"h":7.96,"l":7.95,"n":15,"o":7.96,"t":"2026-10-19T13:20:00Z","v":3106,"vw":7.951334},{"c":7.91,"h":7.99,"l":7.85,"n":182,"o":7.94,"t":"2026-10-19T13:25:00Z","v":43640,"vw":7.951705},{"c":7.83,"h":8.04,"l":7.6913,"n":745,"o":7.92,"t":"2026-10-19T13:30:00Z","v":282160,"vw":7.862309},{"c":7.88,"h":7.96,"l":7.8,"n":494,"o":7.83,"t":"2026-10-19T13:35:00Z","v":268153,"vw":7.876867},{"c":7.77,"h":7.885,"l":7.74,"n":548,"o":7.88,"t":"2026-10-19T13:40:00Z","v":270532,"vw":7.823969},{"c":7.75,"h":7.81,"l":7.73,"n":291,"o":7.77,"t":"2026-10-19T13:45:00Z","v":162639,"vw":7.782534},{"c":7.75,"h":7.81,"l":7.6685,"n":223,"o":7.73,"t":"2026-10-19T13:50:00Z","v":173692,"vw":7.73453},{"c":7.705,"h":7.75,"l":7.67,"n":222,"o":7.75,"t":"2026-10-19T13:55:00Z","v":122177,"vw":7.697829},{"c":7.73,"h":7.775,"l":7.7,"n":358,"o":7.71,"t":"2026-10-19T14:00:00Z","v":207345,"vw":7.735281},{"c":7.72,"h":7.775,"l":7.72,"n":257,"o":7.73,"t":"2026-10-19T14:05:00Z","v":113113,"vw":7.745002},{"c":7.6,"h":7.73,"l":7.59,"n":173,"o":7.72,"t":"2026-10-19T14:10:00Z","v":117109,"vw":7.653565},{"c":7.57,"h":7.655,"l":7.56,"n":214,"o":7.6001,"t":"2026-10-19T14:15:00Z","v":107742,"vw":7.601199},{"c":7.53,"h":7.595,"l":7.5298,"n":202,"o":7.565,"t":"2026-10-19T14:20:00Z","v":137412,"vw":7.550712},{"c":7.53,"h":7.55,"l":7.49,"n":154,"o":7.535,"t":"2026-10-19T14:25:00Z","v":77925,"vw":7.520179},{"c":7.54,"h":7.555,"l":7.5199,"n":216,"o":7.525,"t":"2026-10-19T14:30:00Z","v":193847,"vw":7.535514},{"c":7.5401,"h":7.5599,"l":7.505,"n":138,"o":7.54,"t":"2026-10-19T14:35:00Z","v":101024,"vw":7.536914},{"c":7.515,"h":7.535,"l":7.49,"n":198,"o":7.5296,"t":"2026-10-19T14:40:00Z","v":108076,"vw":7.515693},{"c":7.53,"h":7.5363,"l":7.45,"n":251,"o":7.495,"t":"2026-10-19T14:45:00Z","v":195491,"vw":7.480211},{"c":7.49,"h":7.54,"l":7.485,"n":107,"o":7.54,"t":"2026-10-19T14:50:00Z","v":75254,"vw":7.512333},{"c":7.5,"h":7.515,"l":7.47,"n":82,"o":7.485,"t":"2026-10-19T14:55:00Z","v":80084,"vw":7.494099},{"c":7.45,"h":7.505,"l":7.4498,"n":175,"o":7.5,"t":"2026-10-19T15:00:00Z","v":89025,"vw":7.468805},{"c":7.4803,"h":7.4877,"l":7.44,"n":159,"o":7.46,"t":"2026-10-19T15:05:00Z","v":92708,"vw":7.466829},{"c":7.46,"h":7.5098,"l":7.4598,"n":142,"o":7.4999,"t":"2026-10-19T15:10:00Z","v":120776,"vw":7.470142},{"c":7.4601,"h":7.475,"l":7.445,"n":93,"o":7.47,"t":"2026-10-19T15:15:00Z","v":54545,"vw":7.458382},{"c":7.4303,"h":7.455,"l":7.42,"n":64,"o":7.4502,"t":"2026-10-19T15:20:00Z","v":48422,"vw":7.438458},{"c":7.42,"h":7.435,"l":7.4,"n":89,"o":7.435,"t":"2026-10-19T15:25:00Z","v":78986,"vw":7.420279},{"c":7.445,"h":7.455,"l":7.43,"n":117,"o":7.4301,"t":"2026-10-19T15:30:00Z","v":164918,"vw":7.444569},{"c":7.45,"h":7.46,"l":7.4417,"n":26,"o":7.4417,"t":"2026-10-19T15:35:00Z","v":18013,"vw":7.450973},{"c":7.425,"h":7.4505,"l":7.42,"n":91,"o":7.45,"t":"2026-10-19T15:40:00Z","v":89680,"vw":7.434805},{"c":7.43,"h":7.45,"l":7.42,"n":90,"o":7.45,"t":"2026-10-19T15:45:00Z","v":172124,"vw":7.432482},{"c":7.4301,"h":7.4498,"l":7.4198,"n":153,"o":7.42,"t":"2026-10-19T15:50:00Z","v":223693,"vw":7.435166},{"c":7.42,"h":7.4301,"l":7.4,"n":112,"o":7.4295,"t":"2026-10-19T15:55:00Z","v":80745,"vw":7.414492},{"c":7.4202,"h":7.447,"l":7.4199,"n":79,"o":7.42,"t":"2026-10-19T16:00:00Z","v":80040,"vw":7.424926},{"c":7.441,"h":7.46,"l":7.4199,"n":89,"o":7.4199,"t":"2026-10-19T16:05:00Z","v":121258,"vw":7.441434},{"c":7.45,"h":7.4598,"l":7.43,"n":76,"o":7.44,"t":"2026-10-19T16:10:00Z","v":80447,"vw":7.440516},{"c":7.4283,"h":7.4501,"l":7.4199,"n":52,"o":7.4501,"t":"2026-10-19T16:15:00Z","v":55069,"vw":7.431639},{"c":7.43,"h":7.435,"l":7.41,"n":71,"o":7.425,"t":"2026-10-19T16:20:00Z","v":112776,"vw":7.425977},{"c":7.43,"h":7.445,"l":7.42,"n":96,"o":7.43,"t":"2026-10-19T16:25:00Z","v":66877,"vw":7.430133},{"c":7.4,"h":7.435,"l":7.4,"n":86,"o":7.43,"t":"2026-10-19T16:30:00Z","v":58792,"vw":7.409703},{"c":7.385,"h":7.39,"l":7.3699,"n":143,"o":7.39,"t":"2026-10-19T16:35:00Z","v":114956,"vw":7.376063},{"c":7.3899,"h":7.4,"l":7.37,"n":85,"o":7.39,"t":"2026-10-19T16:40:00Z","v":58791,"vw":7.381139},{"c":7.405,"h":7.4186,"l":7.39,"n":50,"o":7.39,"t":"2026-10-19T16:45:00Z","v":51277,"vw":7.39654},{"c":7.4,"h":7.405,"l":7.3799,"n":86,"o":7.4,"t":"2026-10-19T16:50:00Z","v":97571,"vw":7.394709},{"c":7.375,"h":7.395,"l":7.365,"n":72,"o":7.3903,"t":"2026-10-19T16:55:00Z","v":56544,"vw":7.376199},{"c":7.39,"h":7.395,"l":7.3701,"n":51,"o":7.375,"t":"2026-10-19T17:00:00Z","v":25377,"vw":7.380092},{"c":7.43,"h":7.43,"l":7.38,"n":80,"o":7.39,"t":"2026-10-19T17:05:00Z","v":67117,"vw":7.402311},{"c":7.425,"h":7.4377,"l":7.4201,"n":37,"o":7.43,"t":"2026-10-19T17:10:00Z","v":30292,"vw":7.430382},{"c":7.4431,"h":7.455,"l":7.43,"n":41,"o":7.43,"t":"2026-10-19T17:15:00Z","v":41601,"vw":7.445777},{"c":7.46,"h":7.4699,"l":7.435,"n":51,"o":7.4522,"t":"2026-10-19T17:20:00Z","v":58500,"vw":7.448256},{"c":7.4399,"h":7.465,"l":7.4171,"n":50,"o":7.455,"t":"2026-10-19T17:25:00Z","v":47727,"vw":7.442622},{"c":7.455,"h":7.455,"l":7.425,"n":44,"o":7.43,"t":"2026-10-19T17:30:00Z","v":17508,"vw":7.432938},{"c":7.43,"h":7.46,"l":7.43,"n":70,"o":7.445,"t":"2026-10-19T17:35:00Z","v":61596,"vw":7.443589},{"c":7.39,"h":7.445,"l":7.3701,"n":113,"o":7.43,"t":"2026-10-19T17:40:00Z","v":82928,"vw":7.400887},{"c":7.44,"h":7.45,"l":7.3998,"n":48,"o":7.415,"t":"2026-10-19T17:45:00Z","v":58082,"vw":7.407667},{"c":7.4301,"h":7.4501,"l":7.4299,"n":78,"o":7.44,"t":"2026-10-19T17:50:00Z","v":71830,"vw":7.432712},{"c":7.43,"h":7.45,"l":7.42,"n":65,"o":7.44,"t":"2026-10-19T17:55:00Z","v":39774,"vw":7.432383},{"c":7.44,"h":7.4599,"l":7.44,"n":59,"o":7.44,"t":"2026-10-19T18:00:00Z","v":47679,"vw":7.445915},{"c":7.43,"h":7.4501,"l":7.43,"n":35,"o":7.4421,"t":"2026-10-19T18:05:00Z","v":30332,"vw":7.445668},{"c":7.445,"h":7.45,"l":7.43,"n":44,"o":7.43,"t":"2026-10-19T18:10:00Z","v":52628,"vw":7.439414},{"c":7.4303,"h":7.445,"l":7.43,"n":92,"o":7.44,"t":"2026-10-19T18:15:00Z","v":84261,"vw":7.438895},{"c":7.4798,"h":7.4798,"l":7.44,"n":113,"o":7.44,"t":"2026-10-19T18:20:00Z","v":143773,"vw":7.450349},{"c":7.49,"h":7.5,"l":7.475,"n":51,"o":7.475,"t":"2026-10-19T18:25:00Z","v":42547,"vw":7.486635},{"c":7.505,"h":7.51,"l":7.4737,"n":94,"o":7.48,"t":"2026-10-19T18:30:00Z","v":125265,"vw":7.491763},{"c":7.4899,"h":7.51,"l":7.475,"n":102,"o":7.51,"t":"2026-10-19T18:35:00Z","v":123648,"vw":7.489607},{"c":7.45,"h":7.485,"l":7.45,"n":53,"o":7.485,"t":"2026-10-19T18:40:00Z","v":47198,"vw":7.468598},{"c":7.42,"h":7.4323,"l":7.4132,"n":42,"o":7.4323,"t":"2026-10-19T18:45:00Z","v":34315,"vw":7.421112},{"c":7.405,"h":7.42,"l":7.3995,"n":98,"o":7.42,"t":"2026-10-19T18:50:00Z","v":113072,"vw":7.409755},{"c":7.4,"h":7.4001,"l":7.37,"n":106,"o":7.4001,"t":"2026-10-19T18:55:00Z","v":122597,"vw":7.391222},{"c":7.3701,"h":7.405,"l":7.37,"n":78,"o":7.395,"t":"2026-10-19T19:00:00Z","v":83002,"vw":7.38932},{"c":7.4029,"h":7.405,"l":7.3601,"n":42,"o":7.37,"t":"2026-10-19T19:05:00Z","v":37724,"vw":7.379646},{"c":7.39,"h":7.405,"l":7.3899,"n":46,"o":7.405,"t":"2026-10-19T19:10:00Z","v":57933,"vw":7.398353},{"c":7.385,"h":7.3999,"l":7.38,"n":78,"o":7.3902,"t":"2026-10-19T19:15:00Z","v":57403,"vw":7.389622},{"c":7.3999,"h":7.425,"l":7.3884,"n":76,"o":7.39,"t":"2026-10-19T19:20:00Z","v":76812,"vw":7.410208},{"c":7.419,"h":7.42,"l":7.395,"n":74,"o":7.395,"t":"2026-10-19T19:25:00Z","v":77561,"vw":7.411649},{"c":7.4099,"h":7.42,"l":7.4,"n":82,"o":7.4194,"t":"2026-10-19T19:30:00Z","v":93480,"vw":7.412183},{"c":7.38,"h":7.405,"l":7.37,"n":95,"o":7.4,"t":"2026-10-19T19:35:00Z","v":138036,"vw":7.385901},{"c":7.385,"h":7.4,"l":7.37,"n":97,"o":7.3882,"t":"2026-10-19T19:40:00Z","v":150692,"vw":7.387706},{"c":7.4199,"h":7.421,"l":7.3999,"n":41,"o":7.4,"t":"2026-10-19T19:45:00Z","v":50076,"vw":7.412051},{"c":7.4601,"h":7.475,"l":7.42,"n":206,"o":7.42,"t":"2026-10-19T19:50:00Z","v":179413,"vw":7.456352},{"c":7.4271,"h":7.4601,"l":7.42,"n":157,"o":7.46,"t":"2026-10-19T19:55:00Z","v":193014,"vw":7.435143},{"c":7.43,"h":7.43,"l":7.42,"n":16,"o":7.42,"t":"2026-10-19T20:00:00Z","v":5663,"vw":7.427041},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-19T20:05:00Z","v":4674,"vw":7.45},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-19T20:15:00Z","v":646,"vw":7.44},{"c":7.431,"h":7.431,"l":7.431,"n":1,"o":7.431,"t":"2026-10-19T20:30:00Z","v":1000,"vw":7.431},{"c":7.41,"h":7.43,"l":7.4,"n":35,"o":7.43,"t":"2026-10-19T20:40:00Z","v":34613,"vw":7.41526},{"c":7.4297,"h":7.43,"l":7.4203,"n":10,"o":7.4203,"t":"2026-10-19T20:45:00Z","v":6560,"vw":7.429664},{"c":7.44,"h":7.44,"l":7.43,"n":6,"o":7.43,"t":"2026-10-19T20:50:00Z","v":4980,"vw":7.437831},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-19T20:55:00Z","v":1343,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-19T21:10:00Z","v":268,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-19T21:15:00Z","v":100,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-19T21:25:00Z","v":2730,"vw":7.44},{"c":7.439,"h":7.439,"l":7.439,"n":1,"o":7.439,"t":"2026-10-19T21:40:00Z","v":600,"vw":7.439},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-19T21:45:00Z","v":200,"vw":7.44},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-19T22:00:00Z","v":200,"vw":7.43},{"c":7.4268,"h":7.4268,"l":7.4268,"n":1,"o":7.4268,"t":"2026-10-19T22:20:00Z","v":135,"vw":7.4268},{"c":7.41,"h":7.41,"l":7.41,"n":7,"o":7.41,"t":"2026-10-19T22:40:00Z","v":5616,"vw":7.41},{"c":7.42,"h":7.42,"l":7.4115,"n":3,"o":7.42,"t":"2026-10-19T22:50:00Z","v":1782,"vw":7.419046},{"c":7.4199,"h":7.4199,"l":7.4199,"n":1,"o":7.4199,"t":"2026-10-19T22:55:00Z","v":1125,"vw":7.4199},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-19T23:00:00Z","v":600,"vw":7.41},{"c":7.4,"h":7.4,"l":7.4,"n":5,"o":7.4,"t":"2026-10-19T23:05:00Z","v":2310,"vw":7.4},{"c":7.391,"h":7.4,"l":7.391,"n":5,"o":7.4,"t":"2026-10-19T23:10:00Z","v":6450,"vw":7.392969},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-19T23:15:00Z","v":2090,"vw":7.4},{"c":7.4199,"h":7.4199,"l":7.4199,"n":1,"o":7.4199,"t":"2026-10-19T23:20:00Z","v":1300,"vw":7.4199},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-19T23:25:00Z","v":900,"vw":7.41},{"c":7.405,"h":7.405,"l":7.405,"n":3,"o":7.405,"t":"2026-10-19T23:35:00Z","v":520,"vw":7.405},{"c":7.4,"h":7.4,"l":7.39,"n":3,"o":7.39,"t":"2026-10-19T23:45:00Z","v":1051,"vw":7.396765},{"c":7.4,"h":7.4,"l":7.3998,"n":3,"o":7.3998,"t":"2026-10-19T23:50:00Z","v":201,"vw":7.3999},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-19T23:55:00Z","v":400,"vw":7.4},{"c":7.505,"h":7.54,"l":7.45,"n":31,"o":7.54,"t":"2026-10-20T08:00:00Z","v":13948,"vw":7.497181},{"c":7.51,"h":7.51,"l":7.5,"n":4,"o":7.5,"t":"2026-10-20T08:05:00Z","v":1876,"vw":7.502719},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-20T08:10:00Z","v":868,"vw":7.5},{"c":7.48,"h":7.48,"l":7.48,"n":5,"o":7.48,"t":"2026-10-20T08:15:00Z","v":531,"vw":7.48},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-20T08:20:00Z","v":200,"vw":7.47},{"c":7.45,"h":7.46,"l":7.45,"n":7,"o":7.46,"t":"2026-10-20T08:25:00Z","v":4956,"vw":7.458605},{"c":7.4,"h":7.42,"l":7.4,"n":10,"o":7.42,"t":"2026-10-20T08:30:00Z","v":2140,"vw":7.416262},{"c":7.36,"h":7.39,"l":7.36,"n":12,"o":7.39,"t":"2026-10-20T08:35:00Z","v":5670,"vw":7.363964},{"c":7.38,"h":7.38,"l":7.3605,"n":5,"o":7.3605,"t":"2026-10-20T08:40:00Z","v":4297,"vw":7.36409},{"c":7.43,"h":7.43,"l":7.42,"n":24,"o":7.42,"t":"2026-10-20T08:45:00Z","v":5210,"vw":7.420972},{"c":7.43,"h":7.44,"l":7.43,"n":7,"o":7.44,"t":"2026-10-20T08:50:00Z","v":783,"vw":7.437271},{"c":7.44,"h":7.44,"l":7.43,"n":4,"o":7.43,"t":"2026-10-20T08:55:00Z","v":1675,"vw":7.430664},{"c":7.46,"h":7.46,"l":7.43,"n":20,"o":7.44,"t":"2026-10-20T09:00:00Z","v":2999,"vw":7.440706},{"c":7.47,"h":7.47,"l":7.47,"n":5,"o":7.47,"t":"2026-10-20T09:05:00Z","v":2390,"vw":7.47},{"c":7.48,"h":7.48,"l":7.48,"n":4,"o":7.48,"t":"2026-10-20T09:10:00Z","v":1800,"vw":7.48},{"c":7.47,"h":7.47,"l":7.47,"n":3,"o":7.47,"t":"2026-10-20T09:15:00Z","v":812,"vw":7.47},{"c":7.45,"h":7.45,"l":7.45,"n":8,"o":7.45,"t":"2026-10-20T09:20:00Z","v":1518,"vw":7.45},{"c":7.46,"h":7.46,"l":7.45,"n":2,"o":7.45,"t":"2026-10-20T09:25:00Z","v":543,"vw":7.452173},{"c":7.41,"h":7.42,"l":7.41,"n":8,"o":7.42,"t":"2026-10-20T09:30:00Z","v":1582,"vw":7.415806},{"c":7.41,"h":7.42,"l":7.41,"n":7,"o":7.42,"t":"2026-10-20T09:45:00Z","v":1850,"vw":7.418611},{"c":7.4,"h":7.41,"l":7.4,"n":17,"o":7.41,"t":"2026-10-20T09:50:00Z","v":2850,"vw":7.400373},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-20T09:55:00Z","v":900,"vw":7.39},{"c":7.42,"h":7.42,"l":7.4,"n":6,"o":7.4,"t":"2026-10-20T10:00:00Z","v":1331,"vw":7.406923},{"c":7.42,"h":7.43,"l":7.42,"n":6,"o":7.42,"t":"2026-10-20T10:05:00Z","v":2005,"vw":7.421579},{"c":7.4,"h":7.4101,"l":7.4,"n":6,"o":7.4101,"t":"2026-10-20T10:10:00Z","v":6107,"vw":7.408279},{"c":7.41,"h":7.41,"l":7.4,"n":10,"o":7.4,"t":"2026-10-20T10:15:00Z","v":2550,"vw":7.408431},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-20T10:20:00Z","v":450,"vw":7.41},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-20T10:30:00Z","v":800,"vw":7.44},{"c":7.45,"h":7.45,"l":7.44,"n":21,"o":7.45,"t":"2026-10-20T10:35:00Z","v":3669,"vw":7.443019},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-20T10:40:00Z","v":700,"vw":7.46},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-20T10:45:00Z","v":469,"vw":7.47},{"c":7.52,"h":7.53,"l":7.4898,"n":45,"o":7.4898,"t":"2026-10-20T11:00:00Z","v":17461,"vw":7.505139},{"c":7.505,"h":7.525,"l":7.505,"n":8,"o":7.525,"t":"2026-10-20T11:05:00Z","v":1701,"vw":7.515},{"c":7.5,"h":7.51,"l":7.495,"n":17,"o":7.5,"t":"2026-10-20T11:10:00Z","v":5214,"vw":7.502443},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-20T11:15:00Z","v":399,"vw":7.49},{"c":7.49,"h":7.49,"l":7.49,"n":3,"o":7.49,"t":"2026-10-20T11:20:00Z","v":700,"vw":7.49},{"c":7.51,"h":7.51,"l":7.5099,"n":4,"o":7.5099,"t":"2026-10-20T11:25:00Z","v":9751,"vw":7.509908},{"c":7.49,"h":7.5,"l":7.49,"n":16,"o":7.5,"t":"2026-10-20T11:30:00Z","v":6227,"vw":7.495864},{"c":7.49,"h":7.5,"l":7.49,"n":3,"o":7.5,"t":"2026-10-20T11:35:00Z","v":1050,"vw":7.49381},{"c":7.46,"h":7.48,"l":7.46,"n":14,"o":7.48,"t":"2026-10-20T11:40:00Z","v":4704,"vw":7.469149},{"c":7.4795,"h":7.4795,"l":7.46,"n":3,"o":7.46,"t":"2026-10-20T11:45:00Z","v":5555,"vw":7.474054},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-20T11:50:00Z","v":400,"vw":7.5},{"c":7.49,"h":7.49,"l":7.48,"n":4,"o":7.48,"t":"2026-10-20T11:55:00Z","v":2100,"vw":7.48619},{"c":7.48,"h":7.48,"l":7.47,"n":27,"o":7.48,"t":"2026-10-20T12:00:00Z","v":6466,"vw":7.478453},{"c":7.4783,"h":7.4783,"l":7.4783,"n":1,"o":7.4783,"t":"2026-10-20T12:05:00Z","v":300,"vw":7.4783},{"c":7.47,"h":7.48,"l":7.47,"n":4,"o":7.48,"t":"2026-10-20T12:10:00Z","v":1400,"vw":7.477857},{"c":7.45,"h":7.47,"l":7.45,"n":8,"o":7.47,"t":"2026-10-20T12:15:00Z","v":6619,"vw":7.457262},{"c":7.44,"h":7.46,"l":7.44,"n":15,"o":7.46,"t":"2026-10-20T12:20:00Z","v":3883,"vw":7.444211},{"c":7.47,"h":7.47,"l":7.45,"n":22,"o":7.45,"t":"2026-10-20T12:25:00Z","v":7973,"vw":7.460314},{"c":7.47,"h":7.47,"l":7.47,"n":7,"o":7.47,"t":"2026-10-20T12:30:00Z","v":2920,"vw":7.47},{"c":7.43,"h":7.46,"l":7.42,"n":22,"o":7.46,"t":"2026-10-20T12:35:00Z","v":6599,"vw":7.455948},{"c":7.41,"h":7.41,"l":7.3809,"n":71,"o":7.4,"t":"2026-10-20T12:45:00Z","v":22363,"vw":7.393114},{"c":7.4,"h":7.415,"l":7.4,"n":25,"o":7.41,"t":"2026-10-20T12:50:00Z","v":9345,"vw":7.40901},{"c":7.41,"h":7.41,"l":7.4,"n":11,"o":7.4,"t":"2026-10-20T12:55:00Z","v":3006,"vw":7.405323},{"c":7.41,"h":7.42,"l":7.41,"n":5,"o":7.42,"t":"2026-10-20T13:00:00Z","v":1100,"vw":7.418182},{"c":7.3999,"h":7.4,"l":7.39,"n":7,"o":7.4,"t":"2026-10-20T13:05:00Z","v":1233,"vw":7.398263},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-20T13:10:00Z","v":343,"vw":7.4},{"c":7.37,"h":7.38,"l":7.37,"n":11,"o":7.38,"t":"2026-10-20T13:15:00Z","v":3805,"vw":7.370263},{"c":7.41,"h":7.41,"l":7.35,"n":75,"o":7.36,"t":"2026-10-20T13:20:00Z","v":33106,"vw":7.367561},{"c":7.35,"h":7.4,"l":7.31,"n":627,"o":7.4,"t":"2026-10-20T13:25:00Z","v":157923,"vw":7.342915},{"c":7.46,"h":7.605,"l":7.32,"n":672,"o":7.345,"t":"2026-10-20T13:30:00Z","v":551453,"vw":7.422403},{"c":7.51,"h":7.51,"l":7.45,"n":302,"o":7.46,"t":"2026-10-20T13:35:00Z","v":159535,"vw":7.482043},{"c":7.505,"h":7.56,"l":7.5,"n":353,"o":7.51,"t":"2026-10-20T13:40:00Z","v":224012,"vw":7.522279},{"c":7.455,"h":7.53,"l":7.455,"n":131,"o":7.51,"t":"2026-10-20T13:45:00Z","v":65475,"vw":7.497302},{"c":7.41,"h":7.465,"l":7.4,"n":209,"o":7.46,"t":"2026-10-20T13:50:00Z","v":116803,"vw":7.431484},{"c":7.3397,"h":7.43,"l":7.3397,"n":124,"o":7.43,"t":"2026-10-20T13:55:00Z","v":85369,"vw":7.387902},{"c":7.315,"h":7.345,"l":7.2698,"n":248,"o":7.33,"t":"2026-10-20T14:00:00Z","v":190388,"vw":7.309621},{"c":7.26,"h":7.31,"l":7.23,"n":278,"o":7.31,"t":"2026-10-20T14:05:00Z","v":272895,"vw":7.266754},{"c":7.1671,"h":7.265,"l":7.1671,"n":227,"o":7.2599,"t":"2026-10-20T14:10:00Z","v":170833,"vw":7.217799},{"c":7.2198,"h":7.22,"l":7.165,"n":131,"o":7.165,"t":"2026-10-20T14:15:00Z","v":77454,"vw":7.199059},{"c":7.2,"h":7.2262,"l":7.195,"n":105,"o":7.22,"t":"2026-10-20T14:20:00Z","v":85286,"vw":7.21273},{"c":7.1502,"h":7.22,"l":7.15,"n":115,"o":7.2,"t":"2026-10-20T14:25:00Z","v":48679,"vw":7.189119},{"c":7.18,"h":7.195,"l":7.135,"n":185,"o":7.15,"t":"2026-10-20T14:30:00Z","v":180802,"vw":7.16038},{"c":7.1201,"h":7.1799,"l":7.1201,"n":119,"o":7.175,"t":"2026-10-20T14:35:00Z","v":123091,"vw":7.152139},{"c":7.145,"h":7.15,"l":7.1102,"n":144,"o":7.1295,"t":"2026-10-20T14:40:00Z","v":158105,"vw":7.132712},{"c":7.1199,"h":7.1301,"l":7.105,"n":107,"o":7.13,"t":"2026-10-20T14:45:00Z","v":108531,"vw":7.118078},{"c":7.0999,"h":7.12,"l":7.0729,"n":134,"o":7.12,"t":"2026-10-20T14:50:00Z","v":102165,"vw":7.097732},{"c":7.06,"h":7.1023,"l":7.05,"n":146,"o":7.0999,"t":"2026-10-20T14:55:00Z","v":110782,"vw":7.071389},{"c":7.1101,"h":7.12,"l":7.05,"n":137,"o":7.06,"t":"2026-10-20T15:00:00Z","v":126597,"vw":7.093701},{"c":7.095,"h":7.11,"l":7.09,"n":44,"o":7.11,"t":"2026-10-20T15:05:00Z","v":48074,"vw":7.100986},{"c":7.145,"h":7.176,"l":7.0897,"n":171,"o":7.09,"t":"2026-10-20T15:10:00Z","v":132700,"vw":7.131028},{"c":7.13,"h":7.151,"l":7.1099,"n":137,"o":7.145,"t":"2026-10-20T15:15:00Z","v":153822,"vw":7.123423},{"c":7.145,"h":7.17,"l":7.135,"n":96,"o":7.14,"t":"2026-10-20T15:20:00Z","v":80632,"vw":7.151746},{"c":7.18,"h":7.185,"l":7.15,"n":90,"o":7.15,"t":"2026-10-20T15:25:00Z","v":176520,"vw":7.168222},{"c":7.215,"h":7.215,"l":7.175,"n":151,"o":7.175,"t":"2026-10-20T15:30:00Z","v":187833,"vw":7.206607},{"c":7.2095,"h":7.215,"l":7.1941,"n":122,"o":7.2101,"t":"2026-10-20T15:35:00Z","v":178077,"vw":7.208693},{"c":7.19,"h":7.2,"l":7.1601,"n":62,"o":7.2,"t":"2026-10-20T15:40:00Z","v":128987,"vw":7.179944},{"c":7.19,"h":7.215,"l":7.1802,"n":105,"o":7.1999,"t":"2026-10-20T15:45:00Z","v":108232,"vw":7.197731},{"c":7.168,"h":7.2,"l":7.168,"n":40,"o":7.1904,"t":"2026-10-20T15:50:00Z","v":42233,"vw":7.188104},{"c":7.165,"h":7.1786,"l":7.16,"n":44,"o":7.16,"t":"2026-10-20T15:55:00Z","v":49762,"vw":7.170051},{"c":7.1899,"h":7.1901,"l":7.1699,"n":36,"o":7.1699,"t":"2026-10-20T16:00:00Z","v":82879,"vw":7.182885},{"c":7.19,"h":7.1901,"l":7.18,"n":66,"o":7.19,"t":"2026-10-20T16:05:00Z","v":85185,"vw":7.186063},{"c":7.2,"h":7.2,"l":7.185,"n":19,"o":7.19,"t":"2026-10-20T16:10:00Z","v":12466,"vw":7.190544},{"c":7.23,"h":7.235,"l":7.1961,"n":81,"o":7.2,"t":"2026-10-20T16:15:00Z","v":137043,"vw":7.224478},{"c":7.22,"h":7.2395,"l":7.2113,"n":63,"o":7.23,"t":"2026-10-20T16:20:00Z","v":97059,"vw":7.227704},{"c":7.205,"h":7.23,"l":7.19,"n":117,"o":7.23,"t":"2026-10-20T16:25:00Z","v":125277,"vw":7.216147},{"c":7.19,"h":7.205,"l":7.1801,"n":28,"o":7.2,"t":"2026-10-20T16:30:00Z","v":10706,"vw":7.190033},{"c":7.1782,"h":7.18,"l":7.155,"n":54,"o":7.17,"t":"2026-10-20T16:35:00Z","v":47392,"vw":7.16683},{"c":7.17,"h":7.175,"l":7.1599,"n":41,"o":7.175,"t":"2026-10-20T16:40:00Z","v":35229,"vw":7.164603},{"c":7.175,"h":7.185,"l":7.165,"n":46,"o":7.165,"t":"2026-10-20T16:45:00Z","v":85867,"vw":7.174371},{"c":7.2,"h":7.2001,"l":7.175,"n":90,"o":7.175,"t":"2026-10-20T16:50:00Z","v":146527,"vw":7.182922},{"c":7.19,"h":7.1999,"l":7.185,"n":78,"o":7.1902,"t":"2026-10-20T16:55:00Z","v":133767,"vw":7.190301},{"c":7.1915,"h":7.2001,"l":7.19,"n":75,"o":7.19,"t":"2026-10-20T17:00:00Z","v":170619,"vw":7.196482},{"c":7.2,"h":7.2,"l":7.185,"n":102,"o":7.19,"t":"2026-10-20T17:05:00Z","v":154388,"vw":7.19319},{"c":7.1901,"h":7.195,"l":7.17,"n":44,"o":7.1901,"t":"2026-10-20T17:10:00Z","v":72244,"vw":7.188288},{"c":7.1901,"h":7.2,"l":7.175,"n":14,"o":7.175,"t":"2026-10-20T17:15:00Z","v":7428,"vw":7.189181},{"c":7.165,"h":7.18,"l":7.1598,"n":97,"o":7.18,"t":"2026-10-20T17:20:00Z","v":148775,"vw":7.166063},{"c":7.16,"h":7.17,"l":7.1507,"n":21,"o":7.17,"t":"2026-10-20T17:25:00Z","v":23332,"vw":7.160063},{"c":7.172,"h":7.172,"l":7.15,"n":64,"o":7.16,"t":"2026-10-20T17:30:00Z","v":77931,"vw":7.156356},{"c":7.1799,"h":7.18,"l":7.1699,"n":23,"o":7.17,"t":"2026-10-20T17:35:00Z","v":45139,"vw":7.173179},{"c":7.17,"h":7.175,"l":7.165,"n":51,"o":7.175,"t":"2026-10-20T17:40:00Z","v":45940,"vw":7.170511},{"c":7.17,"h":7.1705,"l":7.16,"n":56,"o":7.1701,"t":"2026-10-20T17:45:00Z","v":79952,"vw":7.169386},{"c":7.17,"h":7.175,"l":7.165,"n":81,"o":7.175,"t":"2026-10-20T17:50:00Z","v":118712,"vw":7.169952},{"c":7.205,"h":7.205,"l":7.165,"n":70,"o":7.1686,"t":"2026-10-20T17:55:00Z","v":103703,"vw":7.189403},{"c":7.175,"h":7.2,"l":7.175,"n":89,"o":7.2,"t":"2026-10-20T18:00:00Z","v":116624,"vw":7.183676},{"c":7.165,"h":7.175,"l":7.165,"n":23,"o":7.175,"t":"2026-10-20T18:05:00Z","v":14899,"vw":7.17204},{"c":7.165,"h":7.17,"l":7.16,"n":45,"o":7.165,"t":"2026-10-20T18:10:00Z","v":81453,"vw":7.165066},{"c":7.165,"h":7.165,"l":7.1499,"n":109,"o":7.1601,"t":"2026-10-20T18:15:00Z","v":126695,"vw":7.155293},{"c":7.15,"h":7.16,"l":7.145,"n":42,"o":7.16,"t":"2026-10-20T18:20:00Z","v":74039,"vw":7.149904},{"c":7.155,"h":7.165,"l":7.15,"n":35,"o":7.155,"t":"2026-10-20T18:25:00Z","v":69518,"vw":7.159379},{"c":7.1491,"h":7.16,"l":7.1401,"n":45,"o":7.1599,"t":"2026-10-20T18:30:00Z","v":61489,"vw":7.153436},{"c":7.145,"h":7.155,"l":7.145,"n":49,"o":7.15,"t":"2026-10-20T18:35:00Z","v":43997,"vw":7.150115},{"c":7.1379,"h":7.157,"l":7.1379,"n":148,"o":7.14,"t":"2026-10-20T18:40:00Z","v":284973,"vw":7.143587},{"c":7.1201,"h":7.1399,"l":7.1201,"n":13,"o":7.1398,"t":"2026-10-20T18:45:00Z","v":23556,"vw":7.127476},{"c":7.125,"h":7.145,"l":7.125,"n":98,"o":7.127,"t":"2026-10-20T18:50:00Z","v":302617,"vw":7.135254},{"c":7.1301,"h":7.1301,"l":7.1104,"n":69,"o":7.12,"t":"2026-10-20T18:55:00Z","v":111847,"vw":7.120225},{"c":7.1264,"h":7.13,"l":7.115,"n":47,"o":7.13,"t":"2026-10-20T19:00:00Z","v":72784,"vw":7.120917},{"c":7.13,"h":7.1399,"l":7.125,"n":66,"o":7.13,"t":"2026-10-20T19:05:00Z","v":115470,"vw":7.130007},{"c":7.135,"h":7.14,"l":7.1281,"n":62,"o":7.1341,"t":"2026-10-20T19:10:00Z","v":132474,"vw":7.130586},{"c":7.135,"h":7.14,"l":7.1301,"n":6,"o":7.14,"t":"2026-10-20T19:15:00Z","v":3600,"vw":7.131458},{"c":7.1624,"h":7.1774,"l":7.1399,"n":114,"o":7.1399,"t":"2026-10-20T19:20:00Z","v":199032,"vw":7.162463},{"c":7.155,"h":7.165,"l":7.15,"n":63,"o":7.16,"t":"2026-10-20T19:25:00Z","v":85169,"vw":7.158805},{"c":7.145,"h":7.1502,"l":7.1328,"n":107,"o":7.15,"t":"2026-10-20T19:30:00Z","v":172674,"vw":7.146956},{"c":7.145,"h":7.155,"l":7.135,"n":127,"o":7.145,"t":"2026-10-20T19:35:00Z","v":193112,"vw":7.145319},{"c":7.1501,"h":7.155,"l":7.1328,"n":105,"o":7.145,"t":"2026-10-20T19:40:00Z","v":173475,"vw":7.143573},{"c":7.1499,"h":7.16,"l":7.145,"n":96,"o":7.155,"t":"2026-10-20T19:45:00Z","v":101216,"vw":7.15016},{"c":7.19,"h":7.195,"l":7.145,"n":180,"o":7.15,"t":"2026-10-20T19:50:00Z","v":189425,"vw":7.173453},{"c":7.21,"h":7.2402,"l":7.2,"n":211,"o":7.2,"t":"2026-10-20T19:55:00Z","v":194045,"vw":7.221813},{"c":7.19,"h":7.22,"l":7.17,"n":26,"o":7.2,"t":"2026-10-20T20:00:00Z","v":45677,"vw":7.179191},{"c":7.19,"h":7.2101,"l":7.18,"n":81,"o":7.2101,"t":"2026-10-20T20:05:00Z","v":64283,"vw":7.198925},{"c":7.18,"h":7.18,"l":7.1502,"n":19,"o":7.17,"t":"2026-10-20T20:10:00Z","v":68801,"vw":7.152032},{"c":7.18,"h":7.19,"l":7.16,"n":20,"o":7.18,"t":"2026-10-20T20:15:00Z","v":37186,"vw":7.163284},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-20T20:20:00Z","v":1640,"vw":7.19},{"c":7.17,"h":7.18,"l":7.17,"n":4,"o":7.18,"t":"2026-10-20T20:30:00Z","v":1860,"vw":7.174032},{"c":7.18,"h":7.18,"l":7.18,"n":9,"o":7.18,"t":"2026-10-20T20:35:00Z","v":18775,"vw":7.18},{"c":7.18,"h":7.18,"l":7.17,"n":23,"o":7.17,"t":"2026-10-20T20:40:00Z","v":10170,"vw":7.173383},{"c":7.1803,"h":7.1803,"l":7.17,"n":3,"o":7.17,"t":"2026-10-20T20:45:00Z","v":2600,"vw":7.179077},{"c":7.171,"h":7.191,"l":7.171,"n":18,"o":7.18,"t":"2026-10-20T20:55:00Z","v":28901,"vw":7.180637},{"c":7.14,"h":7.17,"l":7.14,"n":8,"o":7.17,"t":"2026-10-20T21:00:00Z","v":4976,"vw":7.164704},{"c":7.15,"h":7.15,"l":7.15,"n":8,"o":7.15,"t":"2026-10-20T21:05:00Z","v":1143,"vw":7.15},{"c":7.17,"h":7.17,"l":7.16,"n":4,"o":7.16,"t":"2026-10-20T21:10:00Z","v":815,"vw":7.165583},{"c":7.1504,"h":7.16,"l":7.1504,"n":5,"o":7.16,"t":"2026-10-20T21:15:00Z","v":6437,"vw":7.156938},{"c":7.03,"h":7.14,"l":6.99,"n":184,"o":7.14,"t":"2026-10-20T21:20:00Z","v":48682,"vw":7.053165},{"c":7.07,"h":7.09,"l":7.02,"n":12,"o":7.03,"t":"2026-10-20T21:25:00Z","v":9266,"vw":7.062404},{"c":7.0687,"h":7.0687,"l":7.03,"n":2,"o":7.03,"t":"2026-10-20T21:30:00Z","v":16700,"vw":7.067078},{"c":7.05,"h":7.0667,"l":7.03,"n":6,"o":7.0667,"t":"2026-10-20T21:35:00Z","v":7504,"vw":7.05312},{"c":7.0454,"h":7.0485,"l":7.0454,"n":4,"o":7.0485,"t":"2026-10-20T21:40:00Z","v":3512,"vw":7.048057},{"c":7.039,"h":7.05,"l":7.039,"n":2,"o":7.05,"t":"2026-10-20T21:45:00Z","v":2200,"vw":7.04},{"c":7,"h":7.03,"l":7,"n":9,"o":7.03,"t":"2026-10-20T21:50:00Z","v":1226,"vw":7.020033},{"c":7.0001,"h":7.009,"l":6.9901,"n":7,"o":6.999,"t":"2026-10-20T21:55:00Z","v":8417,"vw":6.999728},{"c":7.02,"h":7.0299,"l":7.019,"n":13,"o":7.02,"t":"2026-10-20T22:00:00Z","v":22552,"vw":7.02341},{"c":6.9698,"h":7,"l":6.969,"n":17,"o":7,"t":"2026-10-20T22:05:00Z","v":10904,"vw":6.978981},{"c":6.97,"h":6.97,"l":6.9614,"n":8,"o":6.9614,"t":"2026-10-20T22:10:00Z","v":8048,"vw":6.969334},{"c":6.97,"h":6.979,"l":6.9698,"n":28,"o":6.979,"t":"2026-10-20T22:15:00Z","v":8128,"vw":6.973996},{"c":6.98,"h":6.9999,"l":6.98,"n":11,"o":6.99,"t":"2026-10-20T22:20:00Z","v":2169,"vw":6.989836},{"c":6.99,"h":6.99,"l":6.9799,"n":9,"o":6.9799,"t":"2026-10-20T22:25:00Z","v":3730,"vw":6.987014},{"c":7.0096,"h":7.0096,"l":7.0096,"n":1,"o":7.0096,"t":"2026-10-20T22:30:00Z","v":500,"vw":7.0096},{"c":6.9725,"h":6.9725,"l":6.9725,"n":1,"o":6.9725,"t":"2026-10-20T22:35:00Z","v":900,"vw":6.9725},{"c":6.97,"h":6.98,"l":6.9697,"n":6,"o":6.9697,"t":"2026-10-20T22:40:00Z","v":6742,"vw":6.972286},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-10-20T22:45:00Z","v":360,"vw":6.98},{"c":6.97,"h":6.97,"l":6.9698,"n":2,"o":6.9698,"t":"2026-10-20T22:50:00Z","v":1100,"vw":6.969982},{"c":6.98,"h":6.98,"l":6.98,"n":3,"o":6.98,"t":"2026-10-20T23:00:00Z","v":410,"vw":6.98},{"c":6.98,"h":6.98,"l":6.98,"n":4,"o":6.98,"t":"2026-10-20T23:05:00Z","v":362,"vw":6.98},{"c":7.001,"h":7.001,"l":7,"n":2,"o":7,"t":"2026-10-20T23:10:00Z","v":1200,"vw":7.000833},{"c":7,"h":7.0098,"l":7,"n":8,"o":7.009,"t":"2026-10-20T23:20:00Z","v":1781,"vw":7.006371},{"c":6.98,"h":6.99,"l":6.98,"n":6,"o":6.99,"t":"2026-10-20T23:30:00Z","v":4564,"vw":6.986697},{"c":7,"h":7,"l":6.9897,"n":7,"o":6.9897,"t":"2026-10-20T23:35:00Z","v":7467,"vw":6.991148},{"c":6.99,"h":6.99,"l":6.99,"n":8,"o":6.99,"t":"2026-10-20T23:45:00Z","v":3454,"vw":6.99},{"c":6.95,"h":6.98,"l":6.95,"n":25,"o":6.98,"t":"2026-10-20T23:50:00Z","v":17394,"vw":6.964457},{"c":6.96,"h":6.96,"l":6.95,"n":31,"o":6.9502,"t":"2026-10-20T23:55:00Z","v":29458,"vw":6.957499},{"c":6.9,"h":7.01,"l":6.9,"n":30,"o":6.95,"t":"2026-10-21T08:00:00Z","v":10904,"vw":6.96118},{"c":6.91,"h":6.96,"l":6.9,"n":18,"o":6.9,"t":"2026-10-21T08:05:00Z","v":6107,"vw":6.91514},{"c":6.85,"h":6.895,"l":6.85,"n":42,"o":6.895,"t":"2026-10-21T08:10:00Z","v":26421,"vw":6.863503},{"c":6.8397,"h":6.86,"l":6.8397,"n":51,"o":6.86,"t":"2026-10-21T08:15:00Z","v":17708,"vw":6.850857},{"c":6.84,"h":6.84,"l":6.8191,"n":29,"o":6.83,"t":"2026-10-21T08:20:00Z","v":6230,"vw":6.829384},{"c":6.8493,"h":6.85,"l":6.8493,"n":4,"o":6.8493,"t":"2026-10-21T08:25:00Z","v":2350,"vw":6.849404},{"c":6.87,"h":6.87,"l":6.8498,"n":15,"o":6.85,"t":"2026-10-21T08:30:00Z","v":3314,"vw":6.859528},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-21T08:35:00Z","v":670,"vw":6.87},{"c":6.89,"h":6.89,"l":6.89,"n":15,"o":6.89,"t":"2026-10-21T08:40:00Z","v":6718,"vw":6.89},{"c":6.89,"h":6.91,"l":6.89,"n":10,"o":6.91,"t":"2026-10-21T08:45:00Z","v":4354,"vw":6.900034},{"c":6.91,"h":6.91,"l":6.89,"n":9,"o":6.89,"t":"2026-10-21T08:50:00Z","v":2700,"vw":6.898889},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-21T08:55:00Z","v":375,"vw":6.95},{"c":6.96,"h":6.97,"l":6.95,"n":46,"o":6.96,"t":"2026-10-21T09:00:00Z","v":19071,"vw":6.960189},{"c":6.94,"h":6.96,"l":6.94,"n":40,"o":6.96,"t":"2026-10-21T09:05:00Z","v":22084,"vw":6.951147},{"c":6.95,"h":6.95,"l":6.93,"n":11,"o":6.93,"t":"2026-10-21T09:10:00Z","v":7310,"vw":6.935065},{"c":6.9697,"h":6.97,"l":6.96,"n":10,"o":6.96,"t":"2026-10-21T09:15:00Z","v":8564,"vw":6.964702},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-21T09:25:00Z","v":100,"vw":6.96},{"c":6.945,"h":6.96,"l":6.945,"n":14,"o":6.96,"t":"2026-10-21T09:30:00Z","v":7672,"vw":6.956415},{"c":6.96,"h":6.96,"l":6.94,"n":2,"o":6.94,"t":"2026-10-21T09:35:00Z","v":322,"vw":6.949317},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-10-21T09:45:00Z","v":1400,"vw":7},{"c":7,"h":7,"l":7,"n":9,"o":7,"t":"2026-10-21T09:50:00Z","v":3376,"vw":7},{"c":6.99,"h":7,"l":6.99,"n":23,"o":7,"t":"2026-10-21T09:55:00Z","v":11233,"vw":6.993499},{"c":6.97,"h":6.98,"l":6.97,"n":6,"o":6.98,"t":"2026-10-21T10:00:00Z","v":1624,"vw":6.977505},{"c":7,"h":7,"l":6.99,"n":15,"o":7,"t":"2026-10-21T10:05:00Z","v":6024,"vw":6.99832},{"c":7.03,"h":7.03,"l":7,"n":9,"o":7,"t":"2026-10-21T10:10:00Z","v":905,"vw":7.01875},{"c":7.04,"h":7.04,"l":7.04,"n":4,"o":7.04,"t":"2026-10-21T10:15:00Z","v":1023,"vw":7.04},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-21T10:20:00Z","v":475,"vw":7.02},{"c":7.0099,"h":7.03,"l":7.0099,"n":36,"o":7.03,"t":"2026-10-21T10:25:00Z","v":19956,"vw":7.026084},{"c":7.01,"h":7.01,"l":7,"n":7,"o":7,"t":"2026-10-21T10:30:00Z","v":2220,"vw":7.000721},{"c":7.0009,"h":7.01,"l":7.0009,"n":5,"o":7.01,"t":"2026-10-21T10:35:00Z","v":1309,"vw":7.005071},{"c":6.98,"h":6.99,"l":6.98,"n":9,"o":6.99,"t":"2026-10-21T10:40:00Z","v":2800,"vw":6.987857},{"c":6.98,"h":6.98,"l":6.97,"n":5,"o":6.97,"t":"2026-10-21T10:45:00Z","v":511,"vw":6.976421},{"c":6.97,"h":6.98,"l":6.97,"n":20,"o":6.98,"t":"2026-10-21T10:50:00Z","v":9730,"vw":6.970286},{"c":6.98,"h":6.98,"l":6.9607,"n":7,"o":6.9607,"t":"2026-10-21T10:55:00Z","v":2276,"vw":6.969402},{"c":6.9501,"h":6.97,"l":6.9483,"n":22,"o":6.97,"t":"2026-10-21T11:00:00Z","v":11195,"vw":6.961425},{"c":6.98,"h":6.99,"l":6.955,"n":20,"o":6.96,"t":"2026-10-21T11:05:00Z","v":6281,"vw":6.977056},{"c":6.9917,"h":7.02,"l":6.9917,"n":17,"o":7,"t":"2026-10-21T11:15:00Z","v":4360,"vw":7.008968},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-21T11:20:00Z","v":400,"vw":7},{"c":7,"h":7,"l":7,"n":7,"o":7,"t":"2026-10-21T11:25:00Z","v":3610,"vw":7},{"c":6.99,"h":7,"l":6.99,"n":18,"o":7,"t":"2026-10-21T11:30:00Z","v":3707,"vw":6.998919},{"c":7.01,"h":7.01,"l":6.99,"n":42,"o":6.99,"t":"2026-10-21T11:35:00Z","v":16400,"vw":7.008469},{"c":7.03,"h":7.03,"l":7.02,"n":58,"o":7.02,"t":"2026-10-21T11:40:00Z","v":20584,"vw":7.024716},{"c":7.02,"h":7.02,"l":7.0117,"n":12,"o":7.02,"t":"2026-10-21T11:45:00Z","v":6000,"vw":7.019443},{"c":7.0199,"h":7.0199,"l":7.0199,"n":2,"o":7.0199,"t":"2026-10-21T11:50:00Z","v":410,"vw":7.0199},{"c":7.02,"h":7.02,"l":7.01,"n":17,"o":7.01,"t":"2026-10-21T11:55:00Z","v":6938,"vw":7.010582},{"c":7.03,"h":7.03,"l":7.02,"n":11,"o":7.02,"t":"2026-10-21T12:00:00Z","v":2700,"vw":7.029253},{"c":6.97,"h":7.025,"l":6.96,"n":77,"o":7.025,"t":"2026-10-21T12:05:00Z","v":22744,"vw":6.998543},{"c":7,"h":7.02,"l":6.99,"n":36,"o":6.99,"t":"2026-10-21T12:10:00Z","v":9216,"vw":7.008684},{"c":7.0017,"h":7.0017,"l":7,"n":3,"o":7,"t":"2026-10-21T12:15:00Z","v":780,"vw":7.001214},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-10-21T12:20:00Z","v":700,"vw":7},{"c":6.9814,"h":6.9814,"l":6.9814,"n":1,"o":6.9814,"t":"2026-10-21T12:25:00Z","v":3750,"vw":6.9814},{"c":6.99,"h":7,"l":6.99,"n":8,"o":6.99,"t":"2026-10-21T12:30:00Z","v":4400,"vw":6.991137},{"c":6.99,"h":6.99,"l":6.99,"n":4,"o":6.99,"t":"2026-10-21T12:35:00Z","v":1700,"vw":6.99},{"c":7.03,"h":7.03,"l":7,"n":6,"o":7,"t":"2026-10-21T12:40:00Z","v":4200,"vw":7.018759},{"c":7.02,"h":7.0298,"l":7.011,"n":5,"o":7.02,"t":"2026-10-21T12:45:00Z","v":1110,"vw":7.016625},{"c":7.03,"h":7.04,"l":7.01,"n":30,"o":7.01,"t":"2026-10-21T12:50:00Z","v":10100,"vw":7.023049},{"c":7,"h":7.0009,"l":7,"n":2,"o":7.0009,"t":"2026-10-21T12:55:00Z","v":611,"vw":7.000736},{"c":6.9499,"h":6.97,"l":6.9427,"n":17,"o":6.97,"t":"2026-10-21T13:00:00Z","v":2011,"vw":6.9571},{"c":6.96,"h":6.979,"l":6.9498,"n":35,"o":6.9498,"t":"2026-10-21T13:05:00Z","v":11090,"vw":6.964639},{"c":6.9817,"h":6.99,"l":6.9599,"n":25,"o":6.96,"t":"2026-10-21T13:10:00Z","v":13684,"vw":6.980463},{"c":6.9702,"h":6.98,"l":6.97,"n":8,"o":6.98,"t":"2026-10-21T13:15:00Z","v":3802,"vw":6.972324},{"c":6.94,"h":6.97,"l":6.94,"n":22,"o":6.97,"t":"2026-10-21T13:20:00Z","v":8293,"vw":6.945838},{"c":6.91,"h":6.94,"l":6.87,"n":184,"o":6.93,"t":"2026-10-21T13:25:00Z","v":80539,"vw":6.897929},{"c":6.83,"h":6.9,"l":6.7001,"n":785,"o":6.9,"t":"2026-10-21T13:30:00Z","v":457828,"vw":6.837886},{"c":6.85,"h":6.9399,"l":6.83,"n":421,"o":6.84,"t":"2026-10-21T13:35:00Z","v":251046,"vw":6.877031},{"c":6.76,"h":6.88,"l":6.76,"n":398,"o":6.85,"t":"2026-10-21T13:40:00Z","v":263078,"vw":6.822071},{"c":6.67,"h":6.79,"l":6.6363,"n":541,"o":6.755,"t":"2026-10-21T13:45:00Z","v":338580,"vw":6.704674},{"c":6.68,"h":6.7,"l":6.63,"n":430,"o":6.6617,"t":"2026-10-21T13:50:00Z","v":245575,"vw":6.652809},{"c":6.6699,"h":6.7,"l":6.64,"n":326,"o":6.67,"t":"2026-10-21T13:55:00Z","v":194355,"vw":6.668747},{"c":6.755,"h":6.76,"l":6.66,"n":277,"o":6.67,"t":"2026-10-21T14:00:00Z","v":162690,"vw":6.695026},{"c":6.74,"h":6.79,"l":6.705,"n":261,"o":6.75,"t":"2026-10-21T14:05:00Z","v":138600,"vw":6.742039},{"c":6.74,"h":6.77,"l":6.7,"n":159,"o":6.74,"t":"2026-10-21T14:10:00Z","v":83717,"vw":6.730942},{"c":6.739,"h":6.7706,"l":6.7095,"n":182,"o":6.7305,"t":"2026-10-21T14:15:00Z","v":150087,"vw":6.746539},{"c":6.755,"h":6.765,"l":6.74,"n":155,"o":6.74,"t":"2026-10-21T14:20:00Z","v":183973,"vw":6.74977},{"c":6.765,"h":6.765,"l":6.725,"n":167,"o":6.7498,"t":"2026-10-21T14:25:00Z","v":181096,"vw":6.737452},{"c":6.755,"h":6.77,"l":6.73,"n":124,"o":6.77,"t":"2026-10-21T14:30:00Z","v":125341,"vw":6.748708},{"c":6.83,"h":6.8301,"l":6.755,"n":121,"o":6.755,"t":"2026-10-21T14:35:00Z","v":127697,"vw":6.791477},{"c":6.745,"h":6.848,"l":6.73,"n":195,"o":6.8399,"t":"2026-10-21T14:40:00Z","v":201215,"vw":6.792611},{"c":6.7699,"h":6.7699,"l":6.7299,"n":110,"o":6.745,"t":"2026-10-21T14:45:00Z","v":49450,"vw":6.746818},{"c":6.755,"h":6.765,"l":6.7,"n":151,"o":6.765,"t":"2026-10-21T14:50:00Z","v":79578,"vw":6.7361},{"c":6.75,"h":6.79,"l":6.745,"n":82,"o":6.77,"t":"2026-10-21T14:55:00Z","v":57485,"vw":6.771433},{"c":6.755,"h":6.7605,"l":6.715,"n":86,"o":6.74,"t":"2026-10-21T15:00:00Z","v":61371,"vw":6.733924},{"c":6.75,"h":6.76,"l":6.7371,"n":33,"o":6.75,"t":"2026-10-21T15:05:00Z","v":31638,"vw":6.756092},{"c":6.7099,"h":6.745,"l":6.7022,"n":207,"o":6.7402,"t":"2026-10-21T15:10:00Z","v":228951,"vw":6.728199},{"c":6.75,"h":6.755,"l":6.69,"n":177,"o":6.71,"t":"2026-10-21T15:15:00Z","v":253211,"vw":6.721388},{"c":6.735,"h":6.765,"l":6.73,"n":115,"o":6.76,"t":"2026-10-21T15:20:00Z","v":154639,"vw":6.746608},{"c":6.705,"h":6.74,"l":6.7,"n":113,"o":6.7391,"t":"2026-10-21T15:25:00Z","v":128048,"vw":6.718741},{"c":6.73,"h":6.745,"l":6.695,"n":110,"o":6.7,"t":"2026-10-21T15:30:00Z","v":146628,"vw":6.715675},{"c":6.7216,"h":6.735,"l":6.7072,"n":133,"o":6.729,"t":"2026-10-21T15:35:00Z","v":192544,"vw":6.724621},{"c":6.7519,"h":6.7551,"l":6.7295,"n":77,"o":6.7295,"t":"2026-10-21T15:40:00Z","v":120837,"vw":6.739928},{"c":6.7397,"h":6.75,"l":6.7301,"n":78,"o":6.75,"t":"2026-10-21T15:45:00Z","v":177762,"vw":6.737891},{"c":6.72,"h":6.73,"l":6.7101,"n":134,"o":6.73,"t":"2026-10-21T15:50:00Z","v":156475,"vw":6.72076},{"c":6.6902,"h":6.715,"l":6.68,"n":126,"o":6.715,"t":"2026-10-21T15:55:00Z","v":145803,"vw":6.701032},{"c":6.7,"h":6.705,"l":6.69,"n":113,"o":6.6902,"t":"2026-10-21T16:00:00Z","v":193667,"vw":6.699363},{"c":6.71,"h":6.71,"l":6.69,"n":166,"o":6.7097,"t":"2026-10-21T16:05:00Z","v":217000,"vw":6.702797},{"c":6.71,"h":6.72,"l":6.695,"n":175,"o":6.7,"t":"2026-10-21T16:10:00Z","v":307192,"vw":6.705711},{"c":6.7099,"h":6.72,"l":6.695,"n":81,"o":6.7082,"t":"2026-10-21T16:15:00Z","v":137172,"vw":6.707036},{"c":6.7097,"h":6.715,"l":6.705,"n":51,"o":6.71,"t":"2026-10-21T16:20:00Z","v":60917,"vw":6.709872},{"c":6.7099,"h":6.725,"l":6.6999,"n":162,"o":6.7,"t":"2026-10-21T16:25:00Z","v":315138,"vw":6.709344},{"c":6.7,"h":6.7199,"l":6.7,"n":90,"o":6.7,"t":"2026-10-21T16:30:00Z","v":199587,"vw":6.710431},{"c":6.64,"h":6.7099,"l":6.64,"n":177,"o":6.7002,"t":"2026-10-21T16:35:00Z","v":215681,"vw":6.684107},{"c":6.6501,"h":6.665,"l":6.63,"n":107,"o":6.63,"t":"2026-10-21T16:40:00Z","v":176240,"vw":6.647287},{"c":6.7,"h":6.7,"l":6.655,"n":138,"o":6.66,"t":"2026-10-21T16:45:00Z","v":185579,"vw":6.676943},{"c":6.6801,"h":6.695,"l":6.675,"n":122,"o":6.695,"t":"2026-10-21T16:50:00Z","v":239083,"vw":6.682751},{"c":6.67,"h":6.68,"l":6.665,"n":92,"o":6.68,"t":"2026-10-21T16:55:00Z","v":216865,"vw":6.67017},{"c":6.6601,"h":6.6798,"l":6.6599,"n":171,"o":6.67,"t":"2026-10-21T17:00:00Z","v":218805,"vw":6.666561},{"c":6.68,"h":6.68,"l":6.6673,"n":67,"o":6.67,"t":"2026-10-21T17:05:00Z","v":74347,"vw":6.671279},{"c":6.7,"h":6.705,"l":6.6771,"n":131,"o":6.68,"t":"2026-10-21T17:10:00Z","v":181163,"vw":6.689072},{"c":6.69,"h":6.6999,"l":6.6839,"n":52,"o":6.699,"t":"2026-10-21T17:15:00Z","v":92311,"vw":6.69005},{"c":6.6899,"h":6.6901,"l":6.6799,"n":89,"o":6.69,"t":"2026-10-21T17:20:00Z","v":111623,"vw":6.685089},{"c":6.6801,"h":6.6903,"l":6.68,"n":54,"o":6.69,"t":"2026-10-21T17:25:00Z","v":63056,"vw":6.685148},{"c":6.7101,"h":6.7101,"l":6.6899,"n":146,"o":6.69,"t":"2026-10-21T17:30:00Z","v":255410,"vw":6.697799},{"c":6.7099,"h":6.7101,"l":6.69,"n":156,"o":6.71,"t":"2026-10-21T17:35:00Z","v":225299,"vw":6.703682},{"c":6.72,"h":6.7202,"l":6.71,"n":66,"o":6.7157,"t":"2026-10-21T17:40:00Z","v":64814,"vw":6.713737},{"c":6.68,"h":6.71,"l":6.68,"n":74,"o":6.71,"t":"2026-10-21T17:45:00Z","v":59788,"vw":6.704838},{"c":6.685,"h":6.7,"l":6.68,"n":87,"o":6.68,"t":"2026-10-21T17:50:00Z","v":133975,"vw":6.683895},{"c":6.7,"h":6.705,"l":6.68,"n":92,"o":6.6899,"t":"2026-10-21T17:55:00Z","v":205975,"vw":6.690709},{"c":6.6982,"h":6.705,"l":6.695,"n":87,"o":6.695,"t":"2026-10-21T18:00:00Z","v":176423,"vw":6.69977},{"c":6.69,"h":6.6994,"l":6.685,"n":78,"o":6.695,"t":"2026-10-21T18:05:00Z","v":140064,"vw":6.690127},{"c":6.705,"h":6.715,"l":6.6899,"n":78,"o":6.6899,"t":"2026-10-21T18:10:00Z","v":85950,"vw":6.703481},{"c":6.7,"h":6.705,"l":6.6901,"n":63,"o":6.705,"t":"2026-10-21T18:15:00Z","v":67870,"vw":6.699824},{"c":6.6997,"h":6.7,"l":6.6914,"n":12,"o":6.6995,"t":"2026-10-21T18:20:00Z","v":11750,"vw":6.69985},{"c":6.69,"h":6.7,"l":6.69,"n":16,"o":6.6983,"t":"2026-10-21T18:25:00Z","v":24625,"vw":6.693363},{"c":6.7,"h":6.705,"l":6.695,"n":27,"o":6.695,"t":"2026-10-21T18:30:00Z","v":23213,"vw":6.69943},{"c":6.66,"h":6.695,"l":6.66,"n":37,"o":6.69,"t":"2026-10-21T18:35:00Z","v":31594,"vw":6.680947},{"c":6.6799,"h":6.6799,"l":6.6591,"n":87,"o":6.6602,"t":"2026-10-21T18:40:00Z","v":103385,"vw":6.666794},{"c":6.7,"h":6.7027,"l":6.66,"n":251,"o":6.6715,"t":"2026-10-21T18:45:00Z","v":394296,"vw":6.68414},{"c":6.68,"h":6.705,"l":6.68,"n":104,"o":6.7024,"t":"2026-10-21T18:50:00Z","v":152242,"vw":6.69596},{"c":6.7275,"h":6.74,"l":6.6785,"n":77,"o":6.68,"t":"2026-10-21T18:55:00Z","v":108527,"vw":6.708109},{"c":6.745,"h":6.77,"l":6.725,"n":162,"o":6.7299,"t":"2026-10-21T19:00:00Z","v":169112,"vw":6.742955},{"c":6.7576,"h":6.7576,"l":6.7302,"n":59,"o":6.745,"t":"2026-10-21T19:05:00Z","v":59825,"vw":6.74599},{"c":6.755,"h":6.77,"l":6.745,"n":97,"o":6.76,"t":"2026-10-21T19:10:00Z","v":95999,"vw":6.761392},{"c":6.725,"h":6.755,"l":6.725,"n":174,"o":6.755,"t":"2026-10-21T19:15:00Z","v":288951,"vw":6.739092},{"c":6.71,"h":6.7292,"l":6.7099,"n":149,"o":6.7292,"t":"2026-10-21T19:20:00Z","v":226822,"vw":6.716996},{"c":6.7,"h":6.705,"l":6.685,"n":174,"o":6.7,"t":"2026-10-21T19:25:00Z","v":247854,"vw":6.696396},{"c":6.7094,"h":6.715,"l":6.692,"n":96,"o":6.692,"t":"2026-10-21T19:30:00Z","v":191705,"vw":6.702286},{"c":6.705,"h":6.72,"l":6.7,"n":141,"o":6.7099,"t":"2026-10-21T19:35:00Z","v":206112,"vw":6.709419},{"c":6.7158,"h":6.7226,"l":6.705,"n":153,"o":6.71,"t":"2026-10-21T19:40:00Z","v":195812,"vw":6.715385},{"c":6.7199,"h":6.72,"l":6.7001,"n":107,"o":6.715,"t":"2026-10-21T19:45:00Z","v":166910,"vw":6.710097},{"c":6.7501,"h":6.7578,"l":6.705,"n":215,"o":6.72,"t":"2026-10-21T19:50:00Z","v":233743,"vw":6.730524},{"c":6.71,"h":6.7699,"l":6.705,"n":402,"o":6.75,"t":"2026-10-21T19:55:00Z","v":347434,"vw":6.732983},{"c":6.61,"h":6.88,"l":6.57,"n":385,"o":6.71,"t":"2026-10-21T20:00:00Z","v":277512,"vw":6.704875},{"c":6.46,"h":6.73,"l":6.42,"n":504,"o":6.62,"t":"2026-10-21T20:05:00Z","v":259796,"vw":6.579689},{"c":6.53,"h":6.6269,"l":6.469,"n":786,"o":6.47,"t":"2026-10-21T20:10:00Z","v":327875,"vw":6.538393},{"c":6.523,"h":6.54,"l":6.4797,"n":217,"o":6.54,"t":"2026-10-21T20:15:00Z","v":95850,"vw":6.509707},{"c":6.51,"h":6.6,"l":6.51,"n":146,"o":6.54,"t":"2026-10-21T20:20:00Z","v":39911,"vw":6.554053},{"c":6.51,"h":6.51,"l":6.44,"n":168,"o":6.5,"t":"2026-10-21T20:25:00Z","v":56888,"vw":6.462033},{"c":6.53,"h":6.55,"l":6.4914,"n":64,"o":6.52,"t":"2026-10-21T20:30:00Z","v":15890,"vw":6.531863},{"c":6.53,"h":6.55,"l":6.52,"n":20,"o":6.52,"t":"2026-10-21T20:35:00Z","v":7526,"vw":6.53821},{"c":6.56,"h":6.57,"l":6.5204,"n":47,"o":6.5285,"t":"2026-10-21T20:40:00Z","v":32128,"vw":6.536214},{"c":6.7035,"h":6.71,"l":6.58,"n":110,"o":6.58,"t":"2026-10-21T20:45:00Z","v":119183,"vw":6.628821},{"c":6.73,"h":6.74,"l":6.64,"n":53,"o":6.69,"t":"2026-10-21T20:50:00Z","v":34536,"vw":6.674535},{"c":6.651,"h":6.7054,"l":6.63,"n":37,"o":6.7054,"t":"2026-10-21T20:55:00Z","v":56314,"vw":6.645457},{"c":6.74,"h":6.74,"l":6.66,"n":22,"o":6.66,"t":"2026-10-21T21:00:00Z","v":24928,"vw":6.696193},{"c":6.74,"h":6.76,"l":6.7196,"n":34,"o":6.7204,"t":"2026-10-21T21:05:00Z","v":13611,"vw":6.729674},{"c":6.8,"h":6.83,"l":6.74,"n":58,"o":6.74,"t":"2026-10-21T21:10:00Z","v":20705,"vw":6.788649},{"c":6.75,"h":6.7976,"l":6.73,"n":17,"o":6.77,"t":"2026-10-21T21:15:00Z","v":8703,"vw":6.75988},{"c":6.77,"h":6.81,"l":6.751,"n":18,"o":6.7675,"t":"2026-10-21T21:20:00Z","v":15634,"vw":6.771864},{"c":6.73,"h":6.79,"l":6.73,"n":26,"o":6.77,"t":"2026-10-21T21:25:00Z","v":15155,"vw":6.763387},{"c":6.6,"h":6.7,"l":6.6,"n":33,"o":6.7,"t":"2026-10-21T21:30:00Z","v":13128,"vw":6.672836},{"c":6.97,"h":6.9714,"l":6.65,"n":90,"o":6.66,"t":"2026-10-21T21:35:00Z","v":47003,"vw":6.907853},{"c":6.9472,"h":7.0483,"l":6.8825,"n":89,"o":6.96,"t":"2026-10-21T21:40:00Z","v":74079,"vw":6.98135},{"c":6.9585,"h":7.02,"l":6.9,"n":44,"o":6.9504,"t":"2026-10-21T21:45:00Z","v":104250,"vw":6.941787},{"c":6.9633,"h":7.0112,"l":6.9608,"n":25,"o":6.996,"t":"2026-10-21T21:50:00Z","v":50819,"vw":6.996794},{"c":7.03,"h":7.0407,"l":6.97,"n":19,"o":6.97,"t":"2026-10-21T21:55:00Z","v":19193,"vw":7.022636},{"c":6.98,"h":7.077,"l":6.98,"n":90,"o":7.03,"t":"2026-10-21T22:00:00Z","v":183091,"vw":7.045516},{"c":6.99,"h":7.01,"l":6.9704,"n":22,"o":6.98,"t":"2026-10-21T22:05:00Z","v":18401,"vw":6.99384},{"c":6.99,"h":6.99,"l":6.97,"n":21,"o":6.9814,"t":"2026-10-21T22:10:00Z","v":9063,"vw":6.976778},{"c":6.99,"h":7,"l":6.99,"n":17,"o":6.99,"t":"2026-10-21T22:15:00Z","v":3036,"vw":6.996532},{"c":7,"h":7.04,"l":7,"n":19,"o":7,"t":"2026-10-21T22:20:00Z","v":15739,"vw":7.020393},{"c":7.03,"h":7.04,"l":7.011,"n":34,"o":7.011,"t":"2026-10-21T22:25:00Z","v":11944,"vw":7.030133},{"c":7,"h":7.0488,"l":7,"n":40,"o":7.04,"t":"2026-10-21T22:30:00Z","v":8826,"vw":7.035287},{"c":7.01,"h":7.01,"l":6.999,"n":12,"o":6.999,"t":"2026-10-21T22:35:00Z","v":13839,"vw":7.000768},{"c":7.03,"h":7.0385,"l":7.03,"n":20,"o":7.03,"t":"2026-10-21T22:40:00Z","v":12721,"vw":7.031348},{"c":7.07,"h":7.07,"l":7.0306,"n":26,"o":7.031,"t":"2026-10-21T22:45:00Z","v":15609,"vw":7.052436},{"c":7.11,"h":7.13,"l":7.0798,"n":95,"o":7.0798,"t":"2026-10-21T22:50:00Z","v":25271,"vw":7.112896},{"c":7.12,"h":7.13,"l":7.0999,"n":30,"o":7.1069,"t":"2026-10-21T22:55:00Z","v":8358,"vw":7.119561},{"c":7.1204,"h":7.1204,"l":7.0903,"n":27,"o":7.11,"t":"2026-10-21T23:00:00Z","v":6815,"vw":7.104122},{"c":7.15,"h":7.18,"l":7.12,"n":31,"o":7.12,"t":"2026-10-21T23:05:00Z","v":14843,"vw":7.162164},{"c":7.143,"h":7.16,"l":7.143,"n":20,"o":7.1496,"t":"2026-10-21T23:10:00Z","v":4401,"vw":7.147364},{"c":7.17,"h":7.17,"l":7.1328,"n":18,"o":7.14,"t":"2026-10-21T23:15:00Z","v":7814,"vw":7.14852},{"c":7.177,"h":7.21,"l":7.177,"n":53,"o":7.18,"t":"2026-10-21T23:20:00Z","v":29735,"vw":7.187475},{"c":7.15,"h":7.167,"l":7.15,"n":18,"o":7.167,"t":"2026-10-21T23:25:00Z","v":10955,"vw":7.158813},{"c":7.14,"h":7.143,"l":7.1201,"n":13,"o":7.14,"t":"2026-10-21T23:30:00Z","v":2657,"vw":7.134338},{"c":7.12,"h":7.13,"l":7.11,"n":16,"o":7.13,"t":"2026-10-21T23:35:00Z","v":5033,"vw":7.119621},{"c":7.12,"h":7.1372,"l":7.11,"n":15,"o":7.12,"t":"2026-10-21T23:40:00Z","v":6076,"vw":7.119708},{"c":7.13,"h":7.13,"l":7.12,"n":6,"o":7.12,"t":"2026-10-21T23:45:00Z","v":1200,"vw":7.125958},{"c":7.135,"h":7.135,"l":7.13,"n":8,"o":7.13,"t":"2026-10-21T23:50:00Z","v":3574,"vw":7.131647},{"c":7.14,"h":7.14,"l":7.1303,"n":8,"o":7.1315,"t":"2026-10-21T23:55:00Z","v":8242,"vw":7.136079},{"c":7.3626,"h":7.39,"l":7.26,"n":261,"o":7.34,"t":"2026-10-22T08:00:00Z","v":168472,"vw":7.335357},{"c":7.38,"h":7.38,"l":7.37,"n":5,"o":7.37,"t":"2026-10-22T08:05:00Z","v":6937,"vw":7.378269},{"c":7.3502,"h":7.38,"l":7.3501,"n":18,"o":7.38,"t":"2026-10-22T08:10:00Z","v":36257,"vw":7.359238},{"c":7.35,"h":7.35,"l":7.3497,"n":10,"o":7.35,"t":"2026-10-22T08:15:00Z","v":2555,"vw":7.349988},{"c":7.33,"h":7.36,"l":7.33,"n":48,"o":7.36,"t":"2026-10-22T08:20:00Z","v":20112,"vw":7.340759},{"c":7.35,"h":7.35,"l":7.33,"n":12,"o":7.33,"t":"2026-10-22T08:25:00Z","v":2516,"vw":7.339539},{"c":7.37,"h":7.37,"l":7.35,"n":9,"o":7.36,"t":"2026-10-22T08:30:00Z","v":2893,"vw":7.360173},{"c":7.37,"h":7.38,"l":7.36,"n":162,"o":7.37,"t":"2026-10-22T08:35:00Z","v":29550,"vw":7.368085},{"c":7.39,"h":7.39,"l":7.37,"n":39,"o":7.37,"t":"2026-10-22T08:40:00Z","v":9195,"vw":7.378553},{"c":7.39,"h":7.395,"l":7.39,"n":49,"o":7.39,"t":"2026-10-22T08:45:00Z","v":4420,"vw":7.391279},{"c":7.4309,"h":7.44,"l":7.39,"n":15,"o":7.39,"t":"2026-10-22T08:50:00Z","v":2680,"vw":7.41675},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-22T08:55:00Z","v":506,"vw":7.43},{"c":7.44,"h":7.45,"l":7.43,"n":14,"o":7.43,"t":"2026-10-22T09:00:00Z","v":3130,"vw":7.443335},{"c":7.42,"h":7.43,"l":7.42,"n":12,"o":7.43,"t":"2026-10-22T09:05:00Z","v":4428,"vw":7.426042},{"c":7.4,"h":7.41,"l":7.4,"n":9,"o":7.41,"t":"2026-10-22T09:10:00Z","v":1016,"vw":7.401566},{"c":7.42,"h":7.42,"l":7.41,"n":9,"o":7.41,"t":"2026-10-22T09:15:00Z","v":1920,"vw":7.413684},{"c":7.43,"h":7.4301,"l":7.43,"n":10,"o":7.43,"t":"2026-10-22T09:20:00Z","v":1830,"vw":7.430007},{"c":7.44,"h":7.44,"l":7.43,"n":14,"o":7.435,"t":"2026-10-22T09:25:00Z","v":7668,"vw":7.43574},{"c":7.4291,"h":7.45,"l":7.4291,"n":14,"o":7.45,"t":"2026-10-22T09:30:00Z","v":3166,"vw":7.441795},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-22T09:35:00Z","v":3000,"vw":7.42},{"c":7.3909,"h":7.42,"l":7.39,"n":23,"o":7.4191,"t":"2026-10-22T09:40:00Z","v":6222,"vw":7.406515},{"c":7.37,"h":7.39,"l":7.37,"n":45,"o":7.39,"t":"2026-10-22T09:45:00Z","v":11648,"vw":7.377021},{"c":7.3709,"h":7.38,"l":7.3709,"n":3,"o":7.38,"t":"2026-10-22T09:50:00Z","v":476,"vw":7.377515},{"c":7.361,"h":7.365,"l":7.36,"n":5,"o":7.365,"t":"2026-10-22T09:55:00Z","v":1100,"vw":7.362249},{"c":7.34,"h":7.34,"l":7.34,"n":13,"o":7.34,"t":"2026-10-22T10:00:00Z","v":3508,"vw":7.34},{"c":7.3103,"h":7.34,"l":7.31,"n":20,"o":7.34,"t":"2026-10-22T10:05:00Z","v":7360,"vw":7.329576},{"c":7.29,"h":7.3,"l":7.28,"n":32,"o":7.3,"t":"2026-10-22T10:10:00Z","v":12114,"vw":7.288392},{"c":7.319,"h":7.319,"l":7.2903,"n":8,"o":7.2903,"t":"2026-10-22T10:15:00Z","v":2654,"vw":7.304704},{"c":7.29,"h":7.3091,"l":7.29,"n":19,"o":7.3091,"t":"2026-10-22T10:20:00Z","v":7791,"vw":7.29688},{"c":7.24,"h":7.27,"l":7.2305,"n":23,"o":7.27,"t":"2026-10-22T10:25:00Z","v":10957,"vw":7.242032},{"c":7.22,"h":7.24,"l":7.21,"n":114,"o":7.24,"t":"2026-10-22T10:30:00Z","v":26733,"vw":7.232341},{"c":7.21,"h":7.245,"l":7.21,"n":53,"o":7.23,"t":"2026-10-22T10:35:00Z","v":23022,"vw":7.227489},{"c":7.22,"h":7.22,"l":7.21,"n":41,"o":7.21,"t":"2026-10-22T10:40:00Z","v":9883,"vw":7.213041},{"c":7.22,"h":7.22,"l":7.2,"n":35,"o":7.21,"t":"2026-10-22T10:45:00Z","v":9867,"vw":7.209251},{"c":7.23,"h":7.24,"l":7.23,"n":42,"o":7.24,"t":"2026-10-22T10:50:00Z","v":11000,"vw":7.230176},{"c":7.2,"h":7.21,"l":7.19,"n":65,"o":7.21,"t":"2026-10-22T10:55:00Z","v":24914,"vw":7.19817},{"c":7.17,"h":7.21,"l":7.17,"n":159,"o":7.2,"t":"2026-10-22T11:00:00Z","v":46635,"vw":7.192749},{"c":7.2,"h":7.2,"l":7.18,"n":31,"o":7.18,"t":"2026-10-22T11:05:00Z","v":20601,"vw":7.188461},{"c":7.19,"h":7.2,"l":7.16,"n":73,"o":7.2,"t":"2026-10-22T11:10:00Z","v":21482,"vw":7.173204},{"c":7.16,"h":7.19,"l":7.16,"n":26,"o":7.19,"t":"2026-10-22T11:15:00Z","v":8437,"vw":7.17479},{"c":7.16,"h":7.1883,"l":7.16,"n":33,"o":7.1602,"t":"2026-10-22T11:20:00Z","v":8365,"vw":7.169889},{"c":7.2217,"h":7.24,"l":7.18,"n":66,"o":7.18,"t":"2026-10-22T11:25:00Z","v":33006,"vw":7.22252},{"c":7.22,"h":7.23,"l":7.21,"n":42,"o":7.23,"t":"2026-10-22T11:30:00Z","v":10295,"vw":7.225941},{"c":7.2614,"h":7.2614,"l":7.2185,"n":22,"o":7.2215,"t":"2026-10-22T11:35:00Z","v":11185,"vw":7.246478},{"c":7.25,"h":7.27,"l":7.23,"n":102,"o":7.27,"t":"2026-10-22T11:40:00Z","v":41358,"vw":7.246016},{"c":7.26,"h":7.2715,"l":7.25,"n":63,"o":7.26,"t":"2026-10-22T11:45:00Z","v":21053,"vw":7.25916},{"c":7.1917,"h":7.26,"l":7.1917,"n":15,"o":7.26,"t":"2026-10-22T11:50:00Z","v":4095,"vw":7.233535},{"c":7.21,"h":7.22,"l":7.2,"n":6,"o":7.2,"t":"2026-10-22T11:55:00Z","v":1876,"vw":7.210463},{"c":7.18,"h":7.23,"l":7.18,"n":58,"o":7.2217,"t":"2026-10-22T12:00:00Z","v":16170,"vw":7.200724},{"c":7.24,"h":7.25,"l":7.1699,"n":194,"o":7.17,"t":"2026-10-22T12:05:00Z","v":68163,"vw":7.222188},{"c":7.2,"h":7.2402,"l":7.1903,"n":124,"o":7.24,"t":"2026-10-22T12:10:00Z","v":40184,"vw":7.211571},{"c":7.23,"h":7.23,"l":7.21,"n":16,"o":7.23,"t":"2026-10-22T12:15:00Z","v":2431,"vw":7.219167},{"c":7.25,"h":7.26,"l":7.22,"n":53,"o":7.22,"t":"2026-10-22T12:20:00Z","v":17052,"vw":7.252808},{"c":7.22,"h":7.24,"l":7.22,"n":21,"o":7.2315,"t":"2026-10-22T12:25:00Z","v":5657,"vw":7.233284},{"c":7.21,"h":7.22,"l":7.1797,"n":58,"o":7.22,"t":"2026-10-22T12:30:00Z","v":17372,"vw":7.199102},{"c":7.2,"h":7.21,"l":7.19,"n":22,"o":7.21,"t":"2026-10-22T12:35:00Z","v":14005,"vw":7.201185},{"c":7.21,"h":7.21,"l":7.2017,"n":12,"o":7.2097,"t":"2026-10-22T12:40:00Z","v":4711,"vw":7.209728},{"c":7.18,"h":7.2083,"l":7.18,"n":54,"o":7.2083,"t":"2026-10-22T12:45:00Z","v":17277,"vw":7.189866},{"c":7.17,"h":7.18,"l":7.16,"n":47,"o":7.16,"t":"2026-10-22T12:50:00Z","v":12208,"vw":7.161656},{"c":7.2,"h":7.2,"l":7.12,"n":233,"o":7.1799,"t":"2026-10-22T12:55:00Z","v":69418,"vw":7.156479},{"c":7.19,"h":7.22,"l":7.19,"n":37,"o":7.2,"t":"2026-10-22T13:00:00Z","v":11164,"vw":7.20086},{"c":7.2,"h":7.21,"l":7.1993,"n":97,"o":7.1997,"t":"2026-10-22T13:05:00Z","v":18599,"vw":7.200193},{"c":7.22,"h":7.22,"l":7.19,"n":43,"o":7.1909,"t":"2026-10-22T13:10:00Z","v":12002,"vw":7.193859},{"c":7.25,"h":7.25,"l":7.22,"n":89,"o":7.22,"t":"2026-10-22T13:15:00Z","v":24341,"vw":7.229214},{"c":7.25,"h":7.26,"l":7.25,"n":8,"o":7.2509,"t":"2026-10-22T13:20:00Z","v":1782,"vw":7.250713},{"c":7.1302,"h":7.25,"l":7.1302,"n":345,"o":7.24,"t":"2026-10-22T13:25:00Z","v":119291,"vw":7.192368},{"c":7.02,"h":7.155,"l":6.99,"n":845,"o":7.14,"t":"2026-10-22T13:30:00Z","v":521862,"vw":7.065684},{"c":6.95,"h":7.12,"l":6.94,"n":477,"o":7.03,"t":"2026-10-22T13:35:00Z","v":280540,"vw":7.034516},{"c":6.94,"h":6.99,"l":6.87,"n":603,"o":6.96,"t":"2026-10-22T13:40:00Z","v":395749,"vw":6.932902},{"c":6.83,"h":6.95,"l":6.8,"n":556,"o":6.9301,"t":"2026-10-22T13:45:00Z","v":399913,"vw":6.870626},{"c":6.7985,"h":6.84,"l":6.76,"n":879,"o":6.83,"t":"2026-10-22T13:50:00Z","v":726597,"vw":6.801652},{"c":6.7,"h":6.8,"l":6.6595,"n":395,"o":6.8,"t":"2026-10-22T13:55:00Z","v":287284,"vw":6.720583},{"c":6.66,"h":6.7105,"l":6.635,"n":398,"o":6.7105,"t":"2026-10-22T14:00:00Z","v":266287,"vw":6.667751},{"c":6.73,"h":6.74,"l":6.65,"n":417,"o":6.67,"t":"2026-10-22T14:05:00Z","v":304940,"vw":6.697269},{"c":6.73,"h":6.75,"l":6.665,"n":451,"o":6.739,"t":"2026-10-22T14:10:00Z","v":404767,"vw":6.714593},{"c":6.71,"h":6.77,"l":6.71,"n":309,"o":6.73,"t":"2026-10-22T14:15:00Z","v":295090,"vw":6.737139},{"c":6.73,"h":6.78,"l":6.7,"n":351,"o":6.72,"t":"2026-10-22T14:20:00Z","v":365294,"vw":6.734757},{"c":6.7,"h":6.75,"l":6.7,"n":219,"o":6.73,"t":"2026-10-22T14:25:00Z","v":188565,"vw":6.732501},{"c":6.6718,"h":6.74,"l":6.65,"n":368,"o":6.7,"t":"2026-10-22T14:30:00Z","v":312763,"vw":6.690223},{"c":6.72,"h":6.765,"l":6.67,"n":262,"o":6.678,"t":"2026-10-22T14:35:00Z","v":280009,"vw":6.72394},{"c":6.71,"h":6.735,"l":6.675,"n":226,"o":6.715,"t":"2026-10-22T14:40:00Z","v":199494,"vw":6.70417},{"c":6.7171,"h":6.7301,"l":6.6801,"n":261,"o":6.71,"t":"2026-10-22T14:45:00Z","v":233800,"vw":6.705674},{"c":6.71,"h":6.7402,"l":6.71,"n":244,"o":6.71,"t":"2026-10-22T14:50:00Z","v":244643,"vw":6.727088},{"c":6.7213,"h":6.755,"l":6.705,"n":164,"o":6.705,"t":"2026-10-22T14:55:00Z","v":211577,"vw":6.733289},{"c":6.79,"h":6.79,"l":6.689,"n":206,"o":6.7101,"t":"2026-10-22T15:00:00Z","v":195976,"vw":6.726891},{"c":6.84,"h":6.86,"l":6.7728,"n":362,"o":6.8,"t":"2026-10-22T15:05:00Z","v":425009,"vw":6.80886},{"c":6.865,"h":6.9201,"l":6.8399,"n":316,"o":6.84,"t":"2026-10-22T15:10:00Z","v":375710,"vw":6.884049},{"c":6.82,"h":6.8699,"l":6.784,"n":360,"o":6.86,"t":"2026-10-22T15:15:00Z","v":360882,"vw":6.827719},{"c":6.73,"h":6.81,"l":6.73,"n":246,"o":6.81,"t":"2026-10-22T15:20:00Z","v":267026,"vw":6.770232},{"c":6.82,"h":6.8262,"l":6.7101,"n":332,"o":6.72,"t":"2026-10-22T15:25:00Z","v":523195,"vw":6.785239},{"c":6.8371,"h":6.8698,"l":6.82,"n":250,"o":6.82,"t":"2026-10-22T15:30:00Z","v":376470,"vw":6.845467},{"c":6.8457,"h":6.8499,"l":6.8,"n":122,"o":6.84,"t":"2026-10-22T15:35:00Z","v":103411,"vw":6.831785},{"c":6.8502,"h":6.865,"l":6.81,"n":178,"o":6.84,"t":"2026-10-22T15:40:00Z","v":266410,"vw":6.835757},{"c":6.8399,"h":6.855,"l":6.8201,"n":115,"o":6.855,"t":"2026-10-22T15:45:00Z","v":173564,"vw":6.837138},{"c":6.8399,"h":6.85,"l":6.824,"n":163,"o":6.845,"t":"2026-10-22T15:50:00Z","v":225133,"vw":6.837441},{"c":6.825,"h":6.835,"l":6.8104,"n":120,"o":6.8336,"t":"2026-10-22T15:55:00Z","v":210302,"vw":6.821684},{"c":6.91,"h":6.93,"l":6.81,"n":229,"o":6.82,"t":"2026-10-22T16:00:00Z","v":335584,"vw":6.880843},{"c":6.905,"h":6.96,"l":6.905,"n":161,"o":6.9201,"t":"2026-10-22T16:05:00Z","v":183528,"vw":6.928025},{"c":6.89,"h":6.92,"l":6.88,"n":160,"o":6.902,"t":"2026-10-22T16:10:00Z","v":325141,"vw":6.898857},{"c":6.885,"h":6.9001,"l":6.875,"n":137,"o":6.8802,"t":"2026-10-22T16:15:00Z","v":228635,"vw":6.885677},{"c":6.91,"h":6.91,"l":6.8812,"n":96,"o":6.89,"t":"2026-10-22T16:20:00Z","v":174405,"vw":6.89085},{"c":6.9197,"h":6.925,"l":6.885,"n":142,"o":6.9,"t":"2026-10-22T16:25:00Z","v":221830,"vw":6.910219},{"c":6.9399,"h":6.943,"l":6.9205,"n":144,"o":6.93,"t":"2026-10-22T16:30:00Z","v":239908,"vw":6.936579},{"c":6.93,"h":6.9361,"l":6.8977,"n":139,"o":6.9361,"t":"2026-10-22T16:35:00Z","v":220229,"vw":6.913875},{"c":6.95,"h":6.955,"l":6.9299,"n":107,"o":6.93,"t":"2026-10-22T16:40:00Z","v":224981,"vw":6.936994},{"c":6.98,"h":6.98,"l":6.94,"n":191,"o":6.94,"t":"2026-10-22T16:45:00Z","v":468226,"vw":6.958236},{"c":6.9601,"h":6.99,"l":6.955,"n":169,"o":6.975,"t":"2026-10-22T16:50:00Z","v":300839,"vw":6.968698},{"c":6.95,"h":6.965,"l":6.945,"n":97,"o":6.965,"t":"2026-10-22T16:55:00Z","v":153073,"vw":6.952361},{"c":6.9899,"h":6.9899,"l":6.9499,"n":80,"o":6.95,"t":"2026-10-22T17:00:00Z","v":102925,"vw":6.964879},{"c":7.025,"h":7.04,"l":6.9799,"n":110,"o":6.98,"t":"2026-10-22T17:05:00Z","v":164318,"vw":7.00361},{"c":7.01,"h":7.03,"l":7,"n":173,"o":7.0299,"t":"2026-10-22T17:10:00Z","v":318515,"vw":7.013443},{"c":6.97,"h":7.015,"l":6.9401,"n":179,"o":7.015,"t":"2026-10-22T17:15:00Z","v":281796,"vw":6.983832},{"c":6.96,"h":6.9797,"l":6.96,"n":78,"o":6.969,"t":"2026-10-22T17:20:00Z","v":77503,"vw":6.968427},{"c":6.9701,"h":7.005,"l":6.9522,"n":107,"o":6.96,"t":"2026-10-22T17:25:00Z","v":170903,"vw":6.978043},{"c":7,"h":7.0101,"l":6.9801,"n":65,"o":6.9801,"t":"2026-10-22T17:30:00Z","v":140922,"vw":7.0009},{"c":7,"h":7.0201,"l":6.995,"n":84,"o":7,"t":"2026-10-22T17:35:00Z","v":152701,"vw":7.001929},{"c":6.98,"h":7.005,"l":6.98,"n":37,"o":6.998,"t":"2026-10-22T17:40:00Z","v":53026,"vw":6.987912},{"c":6.98,"h":6.99,"l":6.9701,"n":69,"o":6.98,"t":"2026-10-22T17:45:00Z","v":109446,"vw":6.979724},{"c":6.9795,"h":7.0005,"l":6.9795,"n":117,"o":6.985,"t":"2026-10-22T17:50:00Z","v":154346,"vw":6.994213},{"c":7,"h":7,"l":6.985,"n":51,"o":6.9897,"t":"2026-10-22T17:55:00Z","v":79472,"vw":6.991673},{"c":7.0278,"h":7.0285,"l":6.9997,"n":81,"o":6.9997,"t":"2026-10-22T18:00:00Z","v":90303,"vw":7.010963},{"c":7.01,"h":7.0328,"l":7.01,"n":123,"o":7.025,"t":"2026-10-22T18:05:00Z","v":127431,"vw":7.016124},{"c":7.01,"h":7.01,"l":6.99,"n":97,"o":7.01,"t":"2026-10-22T18:10:00Z","v":169049,"vw":6.99917},{"c":6.97,"h":7.01,"l":6.9601,"n":76,"o":7.01,"t":"2026-10-22T18:15:00Z","v":115743,"vw":6.976523},{"c":6.98,"h":6.98,"l":6.935,"n":144,"o":6.97,"t":"2026-10-22T18:20:00Z","v":223746,"vw":6.958555},{"c":7.04,"h":7.04,"l":6.98,"n":166,"o":6.98,"t":"2026-10-22T18:25:00Z","v":303991,"vw":7.00717},{"c":7.0701,"h":7.0701,"l":7.0499,"n":114,"o":7.05,"t":"2026-10-22T18:30:00Z","v":215082,"vw":7.060153},{"c":7.07,"h":7.085,"l":7.0699,"n":135,"o":7.075,"t":"2026-10-22T18:35:00Z","v":192324,"vw":7.075511},{"c":7.065,"h":7.0803,"l":7.06,"n":67,"o":7.07,"t":"2026-10-22T18:40:00Z","v":77194,"vw":7.073763},{"c":7.075,"h":7.0799,"l":7.0622,"n":89,"o":7.065,"t":"2026-10-22T18:45:00Z","v":133892,"vw":7.070299},{"c":7.07,"h":7.075,"l":7.065,"n":96,"o":7.07,"t":"2026-10-22T18:50:00Z","v":171983,"vw":7.070111},{"c":7.085,"h":7.085,"l":7.065,"n":98,"o":7.07,"t":"2026-10-22T18:55:00Z","v":149544,"vw":7.072195},{"c":7.0899,"h":7.11,"l":7.083,"n":82,"o":7.09,"t":"2026-10-22T19:00:00Z","v":61909,"vw":7.096997},{"c":7.07,"h":7.0995,"l":7.06,"n":76,"o":7.0899,"t":"2026-10-22T19:05:00Z","v":131244,"vw":7.080124},{"c":7.03,"h":7.07,"l":7.0237,"n":70,"o":7.07,"t":"2026-10-22T19:10:00Z","v":59672,"vw":7.034343},{"c":7.03,"h":7.0499,"l":7.025,"n":170,"o":7.04,"t":"2026-10-22T19:15:00Z","v":188251,"vw":7.036689},{"c":7.0242,"h":7.0301,"l":7.005,"n":80,"o":7.0301,"t":"2026-10-22T19:20:00Z","v":128273,"vw":7.018702},{"c":7,"h":7.04,"l":7,"n":72,"o":7.03,"t":"2026-10-22T19:25:00Z","v":127577,"vw":7.019998},{"c":7.02,"h":7.025,"l":6.995,"n":124,"o":7.01,"t":"2026-10-22T19:30:00Z","v":247362,"vw":7.01261},{"c":7.05,"h":7.05,"l":7.025,"n":78,"o":7.03,"t":"2026-10-22T19:35:00Z","v":155132,"vw":7.034437},{"c":7.03,"h":7.05,"l":7.03,"n":64,"o":7.04,"t":"2026-10-22T19:40:00Z","v":82228,"vw":7.039742},{"c":7.015,"h":7.0431,"l":7.01,"n":37,"o":7.03,"t":"2026-10-22T19:45:00Z","v":25371,"vw":7.025197},{"c":6.905,"h":7,"l":6.9,"n":179,"o":7,"t":"2026-10-22T19:50:00Z","v":189989,"vw":6.950527},{"c":7.12,"h":7.12,"l":6.91,"n":480,"o":6.91,"t":"2026-10-22T19:55:00Z","v":864975,"vw":6.996393},{"c":7.14,"h":7.14,"l":7.12,"n":32,"o":7.12,"t":"2026-10-22T20:00:00Z","v":14165,"vw":7.127242},{"c":7.152,"h":7.17,"l":7.13,"n":70,"o":7.13,"t":"2026-10-22T20:05:00Z","v":51797,"vw":7.156568},{"c":7.16,"h":7.16,"l":7.155,"n":25,"o":7.155,"t":"2026-10-22T20:10:00Z","v":8149,"vw":7.159129},{"c":7.16,"h":7.16,"l":7.1512,"n":5,"o":7.16,"t":"2026-10-22T20:15:00Z","v":7187,"vw":7.153878},{"c":7.14,"h":7.15,"l":7.14,"n":4,"o":7.15,"t":"2026-10-22T20:20:00Z","v":1114,"vw":7.149091},{"c":7.16,"h":7.1687,"l":7.16,"n":2,"o":7.1687,"t":"2026-10-22T20:25:00Z","v":3150,"vw":7.168286},{"c":7.1686,"h":7.1686,"l":7.1686,"n":1,"o":7.1686,"t":"2026-10-22T20:30:00Z","v":200,"vw":7.1686},{"c":7.16,"h":7.16,"l":7.16,"n":7,"o":7.16,"t":"2026-10-22T20:35:00Z","v":6037,"vw":7.16},{"c":7.15,"h":7.1599,"l":7.15,"n":3,"o":7.1599,"t":"2026-10-22T20:40:00Z","v":608,"vw":7.154834},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-22T20:45:00Z","v":400,"vw":7.16},{"c":7.18,"h":7.18,"l":7.18,"n":4,"o":7.18,"t":"2026-10-22T20:50:00Z","v":1080,"vw":7.18},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-22T20:55:00Z","v":1444,"vw":7.16},{"c":7.1601,"h":7.1607,"l":7.1601,"n":2,"o":7.1607,"t":"2026-10-22T21:05:00Z","v":5154,"vw":7.160117},{"c":7.1598,"h":7.16,"l":7.1598,"n":5,"o":7.16,"t":"2026-10-22T21:10:00Z","v":1220,"vw":7.159984},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-22T21:15:00Z","v":500,"vw":7.15},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-22T21:20:00Z","v":300,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-22T21:25:00Z","v":1000,"vw":7.17},{"c":7.1687,"h":7.1687,"l":7.1687,"n":1,"o":7.1687,"t":"2026-10-22T21:35:00Z","v":200,"vw":7.1687},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-22T21:40:00Z","v":2000,"vw":7.16},{"c":7.18,"h":7.18,"l":7.17,"n":10,"o":7.17,"t":"2026-10-22T21:45:00Z","v":5422,"vw":7.176768},{"c":7.187,"h":7.187,"l":7.17,"n":2,"o":7.17,"t":"2026-10-22T21:50:00Z","v":1100,"vw":7.171545},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-22T21:55:00Z","v":742,"vw":7.17},{"c":7.18,"h":7.18,"l":7.16,"n":2,"o":7.16,"t":"2026-10-22T22:00:00Z","v":1750,"vw":7.171429},{"c":7.19,"h":7.2,"l":7.18,"n":20,"o":7.18,"t":"2026-10-22T22:05:00Z","v":9822,"vw":7.188376},{"c":7.19,"h":7.2,"l":7.19,"n":5,"o":7.2,"t":"2026-10-22T22:10:00Z","v":840,"vw":7.196154},{"c":7.17,"h":7.17,"l":7.16,"n":4,"o":7.17,"t":"2026-10-22T22:20:00Z","v":4900,"vw":7.165918},{"c":7.1604,"h":7.1604,"l":7.1507,"n":2,"o":7.1507,"t":"2026-10-22T22:25:00Z","v":13000,"vw":7.152938},{"c":7.17,"h":7.17,"l":7.16,"n":2,"o":7.16,"t":"2026-10-22T22:30:00Z","v":600,"vw":7.161667},{"c":7.1604,"h":7.1604,"l":7.1604,"n":2,"o":7.1604,"t":"2026-10-22T22:40:00Z","v":433,"vw":7.1604},{"c":7.165,"h":7.165,"l":7.165,"n":1,"o":7.165,"t":"2026-10-22T22:45:00Z","v":125,"vw":7.165},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-22T22:50:00Z","v":400,"vw":7.16},{"c":7.16,"h":7.1622,"l":7.16,"n":8,"o":7.16,"t":"2026-10-22T22:55:00Z","v":3574,"vw":7.160677},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-22T23:00:00Z","v":5707,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-22T23:05:00Z","v":3279,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-22T23:10:00Z","v":3150,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-22T23:15:00Z","v":350,"vw":7.17},{"c":7.18,"h":7.185,"l":7.18,"n":36,"o":7.18,"t":"2026-10-22T23:20:00Z","v":16196,"vw":7.180155},{"c":7.19,"h":7.19,"l":7.1888,"n":5,"o":7.1888,"t":"2026-10-22T23:25:00Z","v":1700,"vw":7.189506},{"c":7.1985,"h":7.1998,"l":7.19,"n":3,"o":7.19,"t":"2026-10-22T23:30:00Z","v":3000,"vw":7.19795},{"c":7.2,"h":7.2,"l":7.2,"n":5,"o":7.2,"t":"2026-10-22T23:35:00Z","v":3697,"vw":7.2},{"c":7.2,"h":7.2,"l":7.191,"n":14,"o":7.2,"t":"2026-10-22T23:45:00Z","v":14250,"vw":7.199748},{"c":7.18,"h":7.18,"l":7.18,"n":3,"o":7.18,"t":"2026-10-22T23:50:00Z","v":1401,"vw":7.18},{"c":7.17,"h":7.17,"l":7.17,"n":5,"o":7.17,"t":"2026-10-22T23:55:00Z","v":954,"vw":7.17}],"history":[{"c":9.09,"h":9.34,"l":8.97,"n":2134,"o":9.07,"t":"2024-10-21T04:00:00Z","v":636289,"vw":9.134693},{"c":9.17,"h":9.38,"l":9.145,"n":2457,"o":9.23,"t":"2024-10-22T04:00:00Z","v":733196,"vw":9.247088},{"c":9.54,"h":9.65,"l":9.115,"n":7343,"o":9.26,"t":"2024-10-23T04:00:00Z","v":2679614,"vw":9.435856},{"c":5.38,"h":6.94,"l":5.24,"n":36699,"o":6.75,"t":"2024-10-24T04:00:00Z","v":14558779,"vw":5.88606},{"c":5,"h":5.57,"l":4.9901,"n":19714,"o":5.54,"t":"2024-10-25T04:00:00Z","v":14251014,"vw":5.12554},{"c":5.24,"h":5.26,"l":4.845,"n":10303,"o":4.97,"t":"2024-10-28T04:00:00Z","v":7256481,"vw":5.039826},{"c":5.38,"h":5.5293,"l":5.16,"n":7762,"o":5.18,"t":"2024-10-29T04:00:00Z","v":4223219,"vw":5.370128},{"c":5.45,"h":5.52,"l":5.2198,"n":5799,"o":5.43,"t":"2024-10-30T04:00:00Z","v":2832397,"vw":5.329508},{"c":5.79,"h":5.805,"l":5.37,"n":7066,"o":5.43,"t":"2024-10-31T04:00:00Z","v":4193074,"vw":5.666107},{"c":5.84,"h":5.94,"l":5.6,"n":4626,"o":5.69,"t":"2024-11-01T04:00:00Z","v":2419210,"vw":5.772632},{"c":6.11,"h":6.3,"l":5.8401,"n":5930,"o":6.05,"t":"2024-11-04T05:00:00Z","v":3875382,"vw":6.048153},{"c":5.68,"h":5.94,"l":5.5,"n":7206,"o":5.9,"t":"2024-11-05T05:00:00Z","v":3192261,"vw":5.672734},{"c":4,"h":4.58,"l":3.9597,"n":32743,"o":4.18,"t":"2024-11-06T05:00:00Z","v":16887595,"vw":4.221017},{"c":3.78,"h":4.09,"l":3.7,"n":10796,"o":4,"t":"2024-11-07T05:00:00Z","v":8082026,"vw":3.818158},{"c":3.17,"h":3.755,"l":2.975,"n":21665,"o":3.71,"t":"2024-11-08T05:00:00Z","v":21825078,"vw":3.275191},{"c":2.59,"h":2.865,"l":2.43,"n":31448,"o":2.68,"t":"2024-11-11T05:00:00Z","v":38888492,"vw":2.669739},{"c":2.9,"h":2.985,"l":2.656,"n":26200,"o":2.7,"t":"2024-11-12T05:00:00Z","v":33251043,"vw":2.8192},{"c":2.87,"h":3.015,"l":2.63,"n":17581,"o":2.78,"t":"2024-11-13T05:00:00Z","v":23145573,"vw":2.870249},{"c":3.22,"h":3.23,"l":2.89,"n":16675,"o":2.92,"t":"2024-11-14T05:00:00Z","v":27018489,"vw":3.104393},{"c":3.01,"h":3.2597,"l":2.94,"n":17228,"o":3.23,"t":"2024-11-15T05:00:00Z","v":24105730,"vw":3.067282},{"c":2.69,"h":2.85,"l":2.5,"n":17079,"o":2.65,"t":"2024-11-18T05:00:00Z","v":23586966,"vw":2.651234},{"c":2.58,"h":2.7795,"l":2.55,"n":8895,"o":2.74,"t":"2024-11-19T05:00:00Z","v":13384552,"vw":2.618451},{"c":2.63,"h":2.74,"l":2.56,"n":8612,"o":2.58,"t":"2024-11-20T05:00:00Z","v":17323682,"vw":2.669564},{"c":2.66,"h":2.73,"l":2.54,"n":7568,"o":2.6,"t":"2024-11-21T05:00:00Z","v":14694227,"vw":2.635223},{"c":2.46,"h":2.7,"l":2.4,"n":10331,"o":2.65,"t":"2024-11-22T05:00:00Z","v":17053344,"vw":2.490599},{"c":2.65,"h":2.665,"l":2.34,"n":11842,"o":2.35,"t":"2024-11-25T05:00:00Z","v":20683874,"vw":2.501545},{"c":2.66,"h":2.71,"l":2.53,"n":7673,"o":2.62,"t":"2024-11-26T05:00:00Z","v":12866976,"vw":2.612811},{"c":2.75,"h":2.85,"l":2.61,"n":7578,"o":2.62,"t":"2024-11-27T05:00:00Z","v":11464282,"vw":2.761896},{"c":2.56,"h":2.73,"l":2.55,"n":4945,"o":2.7,"t":"2024-11-29T05:00:00Z","v":5351959,"vw":2.643377},{"c":2.38,"h":2.4602,"l":2.335,"n":12704,"o":2.45,"t":"2024-12-02T05:00:00Z","v":22968617,"vw":2.39436},{"c":2.46,"h":2.5,"l":2.39,"n":6808,"o":2.45,"t":"2024-12-03T05:00:00Z","v":12872384,"vw":2.463074},{"c":2.36,"h":2.5,"l":2.36,"n":4900,"o":2.43,"t":"2024-12-04T05:00:00Z","v":9488702,"vw":2.440187},{"c":2.21,"h":2.34,"l":2.14,"n":11433,"o":2.33,"t":"2024-12-05T05:00:00Z","v":21644692,"vw":2.199837},{"c":1.99,"h":2.2,"l":1.98,"n":11840,"o":2.13,"t":"2024-12-06T05:00:00Z","v":17901203,"vw":2.112801},{"c":1.97,"h":2.09,"l":1.85,"n":13042,"o":1.89,"t":"2024-12-09T05:00:00Z","v":25006446,"vw":1.989575},{"c":1.86,"h":1.96,"l":1.7735,"n":13219,"o":1.95,"t":"2024-12-10T05:00:00Z","v":27823951,"vw":1.830557},{"c":1.68,"h":1.8499,"l":1.67,"n":14457,"o":1.78,"t":"2024-12-11T05:00:00Z","v":28188916,"vw":1.744163},{"c":1.69,"h":1.7162,"l":1.61,"n":10277,"o":1.65,"t":"2024-12-12T05:00:00Z","v":23569739,"vw":1.665277},{"c":1.55,"h":1.71,"l":1.55,"n":10587,"o":1.67,"t":"2024-12-13T05:00:00Z","v":22890482,"vw":1.613743},{"c":1.37,"h":1.55,"l":1.36,"n":17437,"o":1.51,"t":"2024-12-16T05:00:00Z","v":32457830,"vw":1.431915},{"c":1.26,"h":1.39,"l":1.24,"n":19024,"o":1.29,"t":"2024-12-17T05:00:00Z","v":46335138,"vw":1.296834},{"c":1.48,"h":1.535,"l":1.21,"n":20238,"o":1.33,"t":"2024-12-18T05:00:00Z","v":47474638,"vw":1.362577},{"c":1.49,"h":1.59,"l":1.35,"n":18655,"o":1.39,"t":"2024-12-19T05:00:00Z","v":46186951,"vw":1.468913},{"c":1.58,"h":1.61,"l":1.41,"n":20112,"o":1.54,"t":"2024-12-20T05:00:00Z","v":45145463,"vw":1.497243},{"c":1.52,"h":1.63,"l":1.49,"n":10458,"o":1.515,"t":"2024-12-23T05:00:00Z","v":30762429,"vw":1.540518},{"c":1.3,"h":1.4819,"l":1.295,"n":9597,"o":1.48,"t":"2024-12-24T05:00:00Z","v":16875895,"vw":1.383006},{"c":1.35,"h":1.36,"l":1.28,"n":9742,"o":1.28,"t":"2024-12-26T05:00:00Z","v":20785084,"vw":1.332764},{"c":1.47,"h":1.51,"l":1.37,"n":9563,"o":1.37,"t":"2024-12-27T05:00:00Z","v":22273891,"vw":1.459584},{"c":1.57,"h":1.5894,"l":1.5,"n":12030,"o":1.57,"t":"2024-12-30T05:00:00Z","v":24022063,"vw":1.5485},{"c":1.68,"h":1.69,"l":1.4902,"n":9952,"o":1.53,"t":"2024-12-31T05:00:00Z","v":24933892,"vw":1.608577},{"c":1.88,"h":1.93,"l":1.77,"n":17948,"o":1.79,"t":"2025-01-02T05:00:00Z","v":34482861,"vw":1.864504},{"c":1.58,"h":1.8796,"l":1.56,"n":12017,"o":1.86,"t":"2025-01-03T05:00:00Z","v":25844011,"vw":1.734557},{"c":1.57,"h":1.64,"l":1.45,"n":9041,"o":1.47,"t":"2025-01-06T05:00:00Z","v":19143074,"vw":1.562798},{"c":1.7,"h":1.73,"l":1.5433,"n":10645,"o":1.62,"t":"2025-01-07T05:00:00Z","v":28618932,"vw":1.678268},{"c":1.69,"h":1.76,"l":1.63,"n":8995,"o":1.72,"t":"2025-01-08T05:00:00Z","v":26063205,"vw":1.692273},{"c":1.7,"h":1.788,"l":1.66,"n":9092,"o":1.73,"t":"2025-01-10T05:00:00Z","v":22959358,"vw":1.725787},{"c":32.51,"h":36.32,"l":32.5,"n":2858,"o":35.96,"t":"2025-01-13T05:00:00Z","v":355254,"vw":34.71273},{"c":33.65,"h":33.93,"l":29.4627,"n":6065,"o":30.7,"t":"2025-01-14T05:00:00Z","v":695366,"vw":31.568661},{"c":28.28,"h":32.0575,"l":28,"n":8314,"o":31.35,"t":"2025-01-15T05:00:00Z","v":865331,"vw":29.771914},{"c":30.2,"h":30.7565,"l":28.83,"n":4249,"o":28.87,"t":"2025-01-16T05:00:00Z","v":481925,"vw":29.962018},{"c":28.36,"h":29.25,"l":26.43,"n":6882,"o":29.02,"t":"2025-01-17T05:00:00Z","v":801187,"vw":27.470955},{"c":28.65,"h":31.01,"l":27.56,"n":7304,"o":27.56,"t":"2025-01-21T05:00:00Z","v":676218,"vw":29.886169},{"c":29.91,"h":30.01,"l":28.15,"n":6943,"o":29.63,"t":"2025-01-22T05:00:00Z","v":545478,"vw":29.284099},{"c":30.34,"h":30.8,"l":29.2417,"n":6276,"o":29.85,"t":"2025-01-23T05:00:00Z","v":442144,"vw":30.284093},{"c":31.19,"h":31.3,"l":29.55,"n":5499,"o":30,"t":"2025-01-24T05:00:00Z","v":400121,"vw":30.681704},{"c":32.63,"h":33.8899,"l":31.21,"n":15886,"o":32.96,"t":"2025-01-27T05:00:00Z","v":676308,"vw":32.412605},{"c":32.53,"h":34.39,"l":32.12,"n":10569,"o":32.79,"t":"2025-01-28T05:00:00Z","v":488553,"vw":33.442045},{"c":34.2,"h":34.69,"l":32.525,"n":25001,"o":33.04,"t":"2025-01-29T05:00:00Z","v":981386,"vw":33.812931},{"c":32.02,"h":34.82,"l":29.92,"n":40245,"o":30.34,"t":"2025-01-30T05:00:00Z","v":1587344,"vw":32.550058},{"c":31.37,"h":31.9,"l":28.97,"n":18902,"o":31.65,"t":"2025-01-31T05:00:00Z","v":1294859,"vw":30.2936},{"c":34.59,"h":36.08,"l":33.81,"n":25722,"o":34.17,"t":"2025-02-03T05:00:00Z","v":1207299,"vw":34.774736},{"c":33.13,"h":35.08,"l":32.86,"n":11518,"o":34.89,"t":"2025-02-04T05:00:00Z","v":1027461,"vw":34.111283},{"c":35.49,"h":35.96,"l":33.79,"n":11346,"o":34,"t":"2025-02-05T05:00:00Z","v":849630,"vw":34.929538},{"c":36.22,"h":38.33,"l":36.11,"n":23599,"o":36.53,"t":"2025-02-06T05:00:00Z","v":1089947,"vw":37.437621},{"c":38.79,"h":38.9893,"l":35.1,"n":19526,"o":37.13,"t":"2025-02-07T05:00:00Z","v":899141,"vw":37.006441},{"c":41.09,"h":41.15,"l":38.55,"n":14980,"o":39.82,"t":"2025-02-10T05:00:00Z","v":1030927,"vw":39.95651},{"c":46.25,"h":47.075,"l":41.47,"n":33178,"o":42.44,"t":"2025-02-11T05:00:00Z","v":1429375,"vw":44.792401},{"c":44,"h":46.1,"l":41.29,"n":22375,"o":46.1,"t":"2025-02-12T05:00:00Z","v":1535815,"vw":43.1377},{"c":38.9,"h":42.4875,"l":38.221,"n":20001,"o":41.55,"t":"2025-02-13T05:00:00Z","v":1378750,"vw":39.89308},{"c":38.98,"h":40.82,"l":37.72,"n":10216,"o":38,"t":"2025-02-14T05:00:00Z","v":1041792,"vw":39.672176},{"c":39.45,"h":40.24,"l":38.3304,"n":7971,"o":39.17,"t":"2025-02-18T05:00:00Z","v":680853,"vw":39.228258},{"c":37.97,"h":39.51,"l":36.5,"n":13019,"o":39.51,"t":"2025-02-19T05:00:00Z","v":674669,"vw":37.684475},{"c":39.25,"h":40.62,"l":37.7,"n":18568,"o":37.7,"t":"2025-02-20T05:00:00Z","v":558333,"vw":39.526858},{"c":43.11,"h":43.77,"l":39.1017,"n":15306,"o":39.6323,"t":"2025-02-21T05:00:00Z","v":780166,"vw":41.770402},{"c":44.87,"h":46.39,"l":41.93,"n":20044,"o":42.92,"t":"2025-02-24T05:00:00Z","v":1298173,"vw":44.156152},{"c":52.46,"h":53.82,"l":45.7632,"n":29844,"o":45.8,"t":"2025-02-25T05:00:00Z","v":2080669,"vw":50.921823},{"c":56.54,"h":57.53,"l":50.3,"n":28089,"o":52.23,"t":"2025-02-26T05:00:00Z","v":1581036,"vw":54.237663},{"c":60.27,"h":60.42,"l":54.29,"n":27952,"o":56.61,"t":"2025-02-27T05:00:00Z","v":1763523,"vw":57.910171},{"c":55.35,"h":63.56,"l":55.17,"n":16950,"o":61.41,"t":"2025-02-28T05:00:00Z","v":1314447,"vw":58.179183},{"c":58.53,"h":61.35,"l":51.31,"n":12811,"o":52.74,"t":"2025-03-03T05:00:00Z","v":1449310,"vw":55.368842},{"c":63.76,"h":68,"l":58.7515,"n":22588,"o":64.21,"t":"2025-03-04T05:00:00Z","v":1993709,"vw":64.420615},{"c":60.5,"h":65.829,"l":60.3808,"n":13385,"o":62.37,"t":"2025-03-05T05:00:00Z","v":1354962,"vw":63.354598},{"c":67.37,"h":68.8,"l":63.3236,"n":13400,"o":63.53,"t":"2025-03-06T05:00:00Z","v":1097175,"vw":66.116506},{"c":67.89,"h":73.8899,"l":65.9572,"n":14628,"o":69.56,"t":"2025-03-07T05:00:00Z","v":1621115,"vw":69.257298},{"c":88.74,"h":89.78,"l":72.7605,"n":23468,"o":73.15,"t":"2025-03-10T04:00:00Z","v":1682898,"vw":81.733001},{"c":81.73,"h":91.68,"l":76.57,"n":31763,"o":85.98,"t":"2025-03-11T04:00:00Z","v":2518972,"vw":83.165713},{"c":69.03,"h":74.07,"l":66.54,"n":28397,"o":69.63,"t":"2025-03-12T04:00:00Z","v":2286439,"vw":69.780161},{"c":73.27,"h":77.3,"l":69.11,"n":20556,"o":69.11,"t":"2025-03-13T04:00:00Z","v":1766877,"vw":74.620764},{"c":67.66,"h":73.265,"l":66.75,"n":14363,"o":69.55,"t":"2025-03-14T04:00:00Z","v":1256572,"vw":69.669322},{"c":74.22,"h":77,"l":70.42,"n":19787,"o":70.56,"t":"2025-03-17T04:00:00Z","v":1623844,"vw":73.977267},{"c":82,"h":84,"l":79.2,"n":24245,"o":80.53,"t":"2025-03-18T04:00:00Z","v":1698662,"vw":81.958943},{"c":74.45,"h":79.3359,"l":70.5,"n":25053,"o":77.49,"t":"2025-03-19T04:00:00Z","v":1402663,"vw":75.624211},{"c":74.49,"h":78.02,"l":73.12,"n":21395,"o":76.17,"t":"2025-03-20T04:00:00Z","v":1445732,"vw":75.646486},{"c":66.35,"h":75.39,"l":65.91,"n":22688,"o":75.38,"t":"2025-03-21T04:00:00Z","v":1494834,"vw":69.963997},{"c":50.79,"h":62.31,"l":50.63,"n":32621,"o":61.14,"t":"2025-03-24T04:00:00Z","v":2721303,"vw":54.58113},{"c":47.17,"h":53.28,"l":47.1513,"n":27009,"o":48.78,"t":"2025-03-25T04:00:00Z","v":2565742,"vw":51.037569},{"c":52.48,"h":54.24,"l":48.32,"n":26024,"o":49.06,"t":"2025-03-26T04:00:00Z","v":3141202,"vw":51.189734},{"c":52.05,"h":52.47,"l":44.84,"n":32470,"o":52.41,"t":"2025-03-27T04:00:00Z","v":3291526,"vw":48.937623},{"c":55.73,"h":56.83,"l":51,"n":26237,"o":51.29,"t":"2025-03-28T04:00:00Z","v":2303486,"vw":54.425007},{"c":57.53,"h":64.24,"l":57.0861,"n":31043,"o":61.98,"t":"2025-03-31T04:00:00Z","v":2481245,"vw":60.872952},{"c":53.42,"h":57.4999,"l":49.6,"n":37412,"o":55.51,"t":"2025-04-01T04:00:00Z","v":2982849,"vw":52.951137},{"c":47.83,"h":60.27,"l":47.03,"n":49784,"o":58.83,"t":"2025-04-02T04:00:00Z","v":4369087,"vw":51.484094},{"c":53.13,"h":55,"l":50.056,"n":24750,"o":53.78,"t":"2025-04-03T04:00:00Z","v":2563926,"vw":52.665253},{"c":64.38,"h":65.49,"l":55.82,"n":34675,"o":57.94,"t":"2025-04-04T04:00:00Z","v":3096369,"vw":62.041286},{"c":67.39,"h":77.62,"l":57.2066,"n":59988,"o":72.5,"t":"2025-04-07T04:00:00Z","v":4277204,"vw":68.67275},{"c":74.09,"h":76.3,"l":57.55,"n":35065,"o":60.58,"t":"2025-04-08T04:00:00Z","v":2835562,"vw":65.476997},{"c":40.98,"h":72.535,"l":38.695,"n":52106,"o":72.07,"t":"2025-04-09T04:00:00Z","v":3726587,"vw":56.900577},{"c":46.2,"h":50.05,"l":43.2,"n":35433,"o":44,"t":"2025-04-10T04:00:00Z","v":3263892,"vw":46.820935},{"c":46.34,"h":50.24,"l":44.29,"n":24223,"o":46.4,"t":"2025-04-11T04:00:00Z","v":2268016,"vw":47.679963},{"c":46.31,"h":48.6,"l":42.87,"n":16030,"o":43.8,"t":"2025-04-14T04:00:00Z","v":1496441,"vw":46.091032},{"c":45.67,"h":47.95,"l":43.94,"n":13874,"o":47.175,"t":"2025-04-15T04:00:00Z","v":1459123,"vw":45.635816},{"c":50.16,"h":52.89,"l":46.4032,"n":16692,"o":47.7,"t":"2025-04-16T04:00:00Z","v":1513809,"vw":49.049413},{"c":50.31,"h":51.77,"l":49.05,"n":18447,"o":49.4,"t":"2025-04-17T04:00:00Z","v":1977191,"vw":50.496191},{"c":56.07,"h":58,"l":54.24,"n":16698,"o":54.915,"t":"2025-04-21T04:00:00Z","v":1353945,"vw":56.657346},{"c":50.92,"h":54.69,"l":48.5301,"n":26322,"o":54.4,"t":"2025-04-22T04:00:00Z","v":2180701,"vw":51.372588},{"c":45.42,"h":48.12,"l":41.73,"n":36635,"o":43.68,"t":"2025-04-23T04:00:00Z","v":3789078,"vw":44.338323},{"c":42.24,"h":45.96,"l":42.24,"n":25979,"o":45.42,"t":"2025-04-24T04:00:00Z","v":2521441,"vw":43.776056},{"c":33.99,"h":42.16,"l":33.39,"n":48071,"o":41.57,"t":"2025-04-25T04:00:00Z","v":5825401,"vw":36.372589},{"c":33.76,"h":36.97,"l":31.64,"n":37140,"o":32.95,"t":"2025-04-28T04:00:00Z","v":4367526,"vw":34.600266},{"c":32.31,"h":35.2797,"l":32.05,"n":24298,"o":33.92,"t":"2025-04-29T04:00:00Z","v":2433714,"vw":34.116876},{"c":34.51,"h":37.039,"l":34.02,"n":27631,"o":35.08,"t":"2025-04-30T04:00:00Z","v":2719226,"vw":35.710826},{"c":34.92,"h":35.08,"l":32.43,"n":26108,"o":35.04,"t":"2025-05-01T04:00:00Z","v":2293918,"vw":33.845167},{"c":33.26,"h":35.1,"l":31.41,"n":22882,"o":33.86,"t":"2025-05-02T04:00:00Z","v":2589417,"vw":32.936837},{"c":34.86,"h":36.26,"l":33.86,"n":17254,"o":33.9,"t":"2025-05-05T04:00:00Z","v":1970870,"vw":35.190983},{"c":36.17,"h":37.08,"l":35.56,"n":16068,"o":36.78,"t":"2025-05-06T04:00:00Z","v":1769240,"vw":36.353537},{"c":35.9,"h":37.27,"l":35.48,"n":13621,"o":35.79,"t":"2025-05-07T04:00:00Z","v":1567479,"vw":36.314921},{"c":33.68,"h":35.05,"l":32.4,"n":20555,"o":35.05,"t":"2025-05-08T04:00:00Z","v":2225889,"vw":33.49497},{"c":30.51,"h":32.45,"l":28.49,"n":35522,"o":32.38,"t":"2025-05-09T04:00:00Z","v":4259019,"vw":30.092601},{"c":26.37,"h":27.82,"l":25.59,"n":29675,"o":25.59,"t":"2025-05-12T04:00:00Z","v":3454291,"vw":26.653554},{"c":23.83,"h":26.66,"l":23.23,"n":33845,"o":26.21,"t":"2025-05-13T04:00:00Z","v":3912968,"vw":24.939525},{"c":21.91,"h":23.39,"l":21.56,"n":30173,"o":22.55,"t":"2025-05-14T04:00:00Z","v":4433655,"vw":22.315791},{"c":22.49,"h":23.505,"l":22.0702,"n":31991,"o":22.85,"t":"2025-05-15T04:00:00Z","v":3998715,"vw":22.819627},{"c":21.58,"h":22.53,"l":21.35,"n":22013,"o":22.03,"t":"2025-05-16T04:00:00Z","v":3069862,"vw":21.90173},{"c":22.55,"h":23.61,"l":22.448,"n":18969,"o":23.25,"t":"2025-05-19T04:00:00Z","v":2753645,"vw":22.897891},{"c":22.32,"h":22.58,"l":20.855,"n":26904,"o":21.79,"t":"2025-05-20T04:00:00Z","v":4331684,"vw":21.694294},{"c":23.53,"h":23.83,"l":21.8713,"n":21722,"o":22.25,"t":"2025-05-21T04:00:00Z","v":3005817,"vw":22.818838},{"c":22.64,"h":23.97,"l":21.7507,"n":30820,"o":23.92,"t":"2025-05-22T04:00:00Z","v":4829109,"vw":22.517879},{"c":22.84,"h":23.665,"l":22.3701,"n":21801,"o":23.13,"t":"2025-05-23T04:00:00Z","v":3314256,"vw":23.01714},{"c":19.72,"h":21.78,"l":19.61,"n":29411,"o":21.75,"t":"2025-05-27T04:00:00Z","v":4768083,"vw":20.326644},{"c":20.37,"h":20.4612,"l":19.514,"n":14186,"o":19.53,"t":"2025-05-28T04:00:00Z","v":2151783,"vw":19.945345},{"c":20.19,"h":20.46,"l":19.15,"n":14527,"o":19.4,"t":"2025-05-29T04:00:00Z","v":2619165,"vw":19.794346},{"c":21.62,"h":21.6758,"l":19.629,"n":25011,"o":20.53,"t":"2025-05-30T04:00:00Z","v":3854234,"vw":20.728659},{"c":22.02,"h":23.18,"l":21.37,"n":18225,"o":21.91,"t":"2025-06-02T04:00:00Z","v":2550739,"vw":22.419425},{"c":21.81,"h":21.9543,"l":20.4175,"n":18282,"o":21.51,"t":"2025-06-03T04:00:00Z","v":2736686,"vw":21.194068},{"c":23.37,"h":23.97,"l":21.67,"n":21931,"o":21.67,"t":"2025-06-04T04:00:00Z","v":3147437,"vw":23.145247},{"c":30.02,"h":31.65,"l":24.46,"n":89149,"o":24.72,"t":"2025-06-05T04:00:00Z","v":11617649,"vw":28.046011},{"c":27.86,"h":28.68,"l":25.69,"n":60526,"o":27.1,"t":"2025-06-06T04:00:00Z","v":8056918,"vw":27.06641},{"c":25.33,"h":30.36,"l":25.145,"n":48378,"o":29.64,"t":"2025-06-09T04:00:00Z","v":6559486,"vw":27.563605},{"c":22.45,"h":24.98,"l":22.2,"n":27272,"o":24.3,"t":"2025-06-10T04:00:00Z","v":4305855,"vw":23.647455},{"c":22.4,"h":22.9154,"l":21.1992,"n":20556,"o":21.31,"t":"2025-06-11T04:00:00Z","v":3174940,"vw":21.994847},{"c":23.42,"h":23.73,"l":21.63,"n":21619,"o":22.91,"t":"2025-06-12T04:00:00Z","v":3790891,"vw":22.675013},{"c":22.53,"h":24.298,"l":21.405,"n":31420,"o":24.2,"t":"2025-06-13T04:00:00Z","v":5572903,"vw":22.686512},{"c":22.02,"h":22.37,"l":21.645,"n":10813,"o":21.74,"t":"2025-06-16T04:00:00Z","v":2130270,"vw":21.988241},{"c":23.73,"h":23.92,"l":22.27,"n":14551,"o":22.42,"t":"2025-06-17T04:00:00Z","v":2638777,"vw":23.225827},{"c":22.88,"h":23.859,"l":21.79,"n":14640,"o":23.6,"t":"2025-06-18T04:00:00Z","v":2918361,"vw":22.695681},{"c":22.87,"h":23.485,"l":21.45,"n":13631,"o":22.11,"t":"2025-06-20T04:00:00Z","v":2564831,"vw":22.748714},{"c":19.12,"h":22.12,"l":17.85,"n":43730,"o":22.12,"t":"2025-06-23T04:00:00Z","v":9744072,"vw":19.144012},{"c":20.01,"h":20.01,"l":18.26,"n":18746,"o":18.26,"t":"2025-06-24T04:00:00Z","v":4037255,"vw":19.561754},{"c":21.52,"h":22.36,"l":19.71,"n":20394,"o":19.71,"t":"2025-06-25T04:00:00Z","v":4279024,"vw":21.550539},{"c":21.77,"h":22.04,"l":21.09,"n":12504,"o":21.89,"t":"2025-06-26T04:00:00Z","v":2090374,"vw":21.562138},{"c":22.05,"h":22.88,"l":21.31,"n":13091,"o":21.98,"t":"2025-06-27T04:00:00Z","v":2462011,"vw":22.043472},{"c":22.89,"h":23.03,"l":21.82,"n":10289,"o":22.63,"t":"2025-06-30T04:00:00Z","v":1932462,"vw":22.620694},{"c":25.33,"h":26.405,"l":24.59,"n":33947,"o":25.68,"t":"2025-07-01T04:00:00Z","v":6175200,"vw":25.338531},{"c":22.83,"h":24.8,"l":22.63,"n":26460,"o":23.34,"t":"2025-07-02T04:00:00Z","v":5050946,"vw":23.417152},{"c":22.9,"h":23.24,"l":22.44,"n":9816,"o":22.56,"t":"2025-07-03T04:00:00Z","v":1879803,"vw":22.748142},{"c":25.97,"h":26.74,"l":25.67,"n":33805,"o":26.36,"t":"2025-07-07T04:00:00Z","v":5039639,"vw":26.188427},{"c":25.31,"h":25.9,"l":24.22,"n":16380,"o":25.45,"t":"2025-07-08T04:00:00Z","v":3066822,"vw":24.902842},{"c":25.64,"h":26.03,"l":24.94,"n":11096,"o":25.32,"t":"2025-07-09T04:00:00Z","v":1611191,"vw":25.571417},{"c":23.22,"h":24.93,"l":23.13,"n":17988,"o":24.91,"t":"2025-07-10T04:00:00Z","v":3187070,"vw":23.909537},{"c":22.7,"h":23.86,"l":22.61,"n":12463,"o":23.58,"t":"2025-07-11T04:00:00Z","v":2829351,"vw":23.075124},{"c":22.21,"h":22.82,"l":21.4,"n":12739,"o":22.14,"t":"2025-07-14T04:00:00Z","v":2696384,"vw":22.31253},{"c":23.07,"h":23.1,"l":21.62,"n":10861,"o":21.83,"t":"2025-07-15T04:00:00Z","v":1923957,"vw":22.431013},{"c":21.45,"h":22.78,"l":21.2,"n":21238,"o":22.78,"t":"2025-07-16T04:00:00Z","v":4030321,"vw":21.797549},{"c":21.76,"h":22.065,"l":21.11,"n":16941,"o":21.26,"t":"2025-07-17T04:00:00Z","v":2113142,"vw":21.566096},{"c":20.38,"h":21.49,"l":20.22,"n":12428,"o":21.45,"t":"2025-07-18T04:00:00Z","v":2837559,"vw":20.618233},{"c":20.52,"h":20.71,"l":19.37,"n":8857,"o":19.8,"t":"2025-07-21T04:00:00Z","v":1551760,"vw":20.315643},{"c":20.09,"h":21.393,"l":19.68,"n":12017,"o":20.4,"t":"2025-07-22T04:00:00Z","v":2662101,"vw":20.319943},{"c":19.99,"h":20.4903,"l":19.59,"n":16642,"o":20.22,"t":"2025-07-23T04:00:00Z","v":4218820,"vw":20.002981},{"c":23.33,"h":23.89,"l":22.73,"n":29737,"o":22.73,"t":"2025-07-24T04:00:00Z","v":4078756,"vw":23.383146},{"c":21.67,"h":22.9,"l":20.5309,"n":26130,"o":22.8,"t":"2025-07-25T04:00:00Z","v":6514291,"vw":21.609476},{"c":20.39,"h":21.7393,"l":19.72,"n":17717,"o":21.39,"t":"2025-07-28T04:00:00Z","v":3917232,"vw":20.402157},{"c":20.91,"h":21.3,"l":20.34,"n":14519,"o":20.37,"t":"2025-07-29T04:00:00Z","v":2489338,"vw":20.897839},{"c":21.22,"h":22.18,"l":20.52,"n":10783,"o":20.8,"t":"2025-07-30T04:00:00Z","v":2336269,"vw":21.355159},{"c":22.67,"h":22.94,"l":20.9247,"n":9848,"o":21.13,"t":"2025-07-31T04:00:00Z","v":1789285,"vw":22.118574},{"c":23.49,"h":24.2,"l":22.52,"n":19738,"o":22.93,"t":"2025-08-01T04:00:00Z","v":3150602,"vw":23.334064},{"c":22.48,"h":23.42,"l":22.04,"n":16145,"o":22.49,"t":"2025-08-04T04:00:00Z","v":2699221,"vw":22.612389},{"c":22.56,"h":23.01,"l":22.039,"n":11880,"o":22.51,"t":"2025-08-05T04:00:00Z","v":2506885,"vw":22.586818},{"c":20.94,"h":22.8029,"l":20.8607,"n":15578,"o":22.65,"t":"2025-08-06T04:00:00Z","v":2805179,"vw":21.407327},{"c":20.63,"h":21.42,"l":20.61,"n":9681,"o":20.97,"t":"2025-08-07T04:00:00Z","v":2411629,"vw":21.003674},{"c":19.69,"h":20.73,"l":19.01,"n":16065,"o":20.73,"t":"2025-08-08T04:00:00Z","v":3786428,"vw":19.547741},{"c":18.56,"h":19.14,"l":17.68,"n":24993,"o":19.06,"t":"2025-08-11T04:00:00Z","v":5719896,"vw":18.206085},{"c":18.38,"h":19.24,"l":17.9,"n":17477,"o":17.91,"t":"2025-08-12T04:00:00Z","v":5190621,"vw":18.727135},{"c":18.54,"h":18.67,"l":17.51,"n":16045,"o":18.3,"t":"2025-08-13T04:00:00Z","v":2620662,"vw":18.190073},{"c":18.96,"h":19.52,"l":18.4387,"n":13866,"o":18.96,"t":"2025-08-14T04:00:00Z","v":1983999,"vw":19.045828},{"c":19.53,"h":19.93,"l":18.56,"n":11233,"o":18.75,"t":"2025-08-15T04:00:00Z","v":1560993,"vw":19.442215},{"c":18.99,"h":19.66,"l":18.875,"n":10889,"o":19.65,"t":"2025-08-18T04:00:00Z","v":1266412,"vw":19.197754},{"c":19.66,"h":19.82,"l":18.4089,"n":13447,"o":18.93,"t":"2025-08-19T04:00:00Z","v":1870419,"vw":19.116359},{"c":20.32,"h":21.42,"l":19.44,"n":18021,"o":19.66,"t":"2025-08-20T04:00:00Z","v":2232802,"vw":20.674701},{"c":20.79,"h":20.96,"l":20.2,"n":11690,"o":20.53,"t":"2025-08-21T04:00:00Z","v":1619735,"vw":20.582302},{"c":18.24,"h":20.85,"l":18.22,"n":19317,"o":20.56,"t":"2025-08-22T04:00:00Z","v":3779968,"vw":18.870816},{"c":17.52,"h":18.76,"l":17.22,"n":14089,"o":18.36,"t":"2025-08-25T04:00:00Z","v":3116759,"vw":17.93672},{"c":17.02,"h":17.81,"l":17,"n":10704,"o":17.74,"t":"2025-08-26T04:00:00Z","v":2116244,"vw":17.430486},{"c":17.24,"h":17.25,"l":16.67,"n":10638,"o":16.98,"t":"2025-08-27T04:00:00Z","v":2176671,"vw":17.025404},{"c":17.59,"h":18.13,"l":16.86,"n":12093,"o":17.07,"t":"2025-08-28T04:00:00Z","v":2561922,"vw":17.604467},{"c":18.8,"h":19.03,"l":17.3174,"n":15998,"o":17.48,"t":"2025-08-29T04:00:00Z","v":3525610,"vw":18.445279},{"c":19.33,"h":19.745,"l":18.895,"n":14493,"o":19.435,"t":"2025-09-02T04:00:00Z","v":2591310,"vw":19.273218},{"c":18.78,"h":19.425,"l":17.7098,"n":13369,"o":18.65,"t":"2025-09-03T04:00:00Z","v":3003867,"vw":18.327663},{"c":18.28,"h":19.07,"l":18.25,"n":10338,"o":18.56,"t":"2025-09-04T04:00:00Z","v":1777043,"vw":18.66695},{"c":16.97,"h":17.62,"l":16.45,"n":18489,"o":17.28,"t":"2025-09-05T04:00:00Z","v":4481731,"vw":17.014065},{"c":17.4,"h":17.55,"l":16.25,"n":13495,"o":16.61,"t":"2025-09-08T04:00:00Z","v":2578434,"vw":17.079872},{"c":17.34,"h":17.66,"l":16.98,"n":8918,"o":17.19,"t":"2025-09-09T04:00:00Z","v":1634510,"vw":17.312182},{"c":17.27,"h":17.43,"l":16.43,"n":15173,"o":17.02,"t":"2025-09-10T04:00:00Z","v":3512263,"vw":16.855211},{"c":15.21,"h":17.29,"l":15.195,"n":26472,"o":17.055,"t":"2025-09-11T04:00:00Z","v":6651398,"vw":15.969446},{"c":12.96,"h":15.07,"l":12.9202,"n":31221,"o":15.02,"t":"2025-09-12T04:00:00Z","v":9237424,"vw":13.49544},{"c":12.04,"h":12.5353,"l":11.0299,"n":41792,"o":11.19,"t":"2025-09-15T04:00:00Z","v":11301124,"vw":11.646314},{"c":11.37,"h":11.96,"l":11.28,"n":18482,"o":11.78,"t":"2025-09-16T04:00:00Z","v":6640670,"vw":11.546878},{"c":11.16,"h":12.008,"l":11.0157,"n":28993,"o":11.68,"t":"2025-09-17T04:00:00Z","v":10512145,"vw":11.517891},{"c":11.61,"h":11.625,"l":10.815,"n":26238,"o":11,"t":"2025-09-18T04:00:00Z","v":10398504,"vw":11.207037},{"c":11.12,"h":11.34,"l":10.9135,"n":15298,"o":11.33,"t":"2025-09-19T04:00:00Z","v":6060089,"vw":11.153681},{"c":10.69,"h":10.94,"l":10.13,"n":20004,"o":10.85,"t":"2025-09-22T04:00:00Z","v":7959551,"vw":10.489517},{"c":11.1,"h":11.2,"l":10.35,"n":14347,"o":10.4,"t":"2025-09-23T04:00:00Z","v":6187409,"vw":10.842388},{"c":10.22,"h":10.93,"l":10.1427,"n":20878,"o":10.89,"t":"2025-09-24T04:00:00Z","v":9786806,"vw":10.420463},{"c":11.11,"h":11.31,"l":10.57,"n":21073,"o":10.58,"t":"2025-09-25T04:00:00Z","v":9754025,"vw":10.945641},{"c":10.24,"h":11.24,"l":10.23,"n":21814,"o":10.87,"t":"2025-09-26T04:00:00Z","v":9067862,"vw":10.67761},{"c":10.09,"h":10.265,"l":9.75,"n":15215,"o":10.04,"t":"2025-09-29T04:00:00Z","v":7880730,"vw":10.086929},{"c":10.04,"h":10.55,"l":10.02,"n":16387,"o":10.15,"t":"2025-09-30T04:00:00Z","v":8674487,"vw":10.296397},{"c":9.38,"h":10.21,"l":9.23,"n":19961,"o":10.08,"t":"2025-10-01T04:00:00Z","v":10674117,"vw":9.530865},{"c":10.33,"h":10.34,"l":8.93,"n":31387,"o":8.95,"t":"2025-10-02T04:00:00Z","v":14743558,"vw":9.805905},{"c":10.62,"h":11.26,"l":9.83,"n":24261,"o":9.98,"t":"2025-10-03T04:00:00Z","v":12358241,"vw":10.683005},{"c":9.49,"h":10.2852,"l":9.4603,"n":23988,"o":10.08,"t":"2025-10-06T04:00:00Z","v":13255559,"vw":9.760758},{"c":10.31,"h":10.34,"l":9.52,"n":19754,"o":9.72,"t":"2025-10-07T04:00:00Z","v":13751931,"vw":9.864111},{"c":10.05,"h":10.69,"l":9.9237,"n":20487,"o":10.1,"t":"2025-10-08T04:00:00Z","v":12955856,"vw":10.255664},{"c":10.19,"h":10.62,"l":10.1601,"n":14924,"o":10.38,"t":"2025-10-09T04:00:00Z","v":7886685,"vw":10.384701},{"c":11.24,"h":11.33,"l":9.85,"n":37899,"o":10.14,"t":"2025-10-10T04:00:00Z","v":13978017,"vw":10.747822},{"c":10.03,"h":10.88,"l":9.97,"n":27397,"o":10.7,"t":"2025-10-13T04:00:00Z","v":9724043,"vw":10.424226},{"c":10.32,"h":10.84,"l":10.105,"n":22614,"o":10.46,"t":"2025-10-14T04:00:00Z","v":10060199,"vw":10.395513},{"c":10.04,"h":10.4556,"l":9.785,"n":18093,"o":10.07,"t":"2025-10-15T04:00:00Z","v":9372331,"vw":10.104429},{"c":10.35,"h":10.68,"l":9.85,"n":18544,"o":10.05,"t":"2025-10-16T04:00:00Z","v":7661667,"vw":10.188366},{"c":9.83,"h":10.59,"l":9.73,"n":29302,"o":10.51,"t":"2025-10-17T04:00:00Z","v":13184679,"vw":9.97331},{"c":9.49,"h":9.77,"l":9.38,"n":20629,"o":9.62,"t":"2025-10-20T04:00:00Z","v":8861083,"vw":9.581529},{"c":9.68,"h":9.705,"l":9.4,"n":16403,"o":9.55,"t":"2025-10-21T04:00:00Z","v":11309742,"vw":9.53929},{"c":9.86,"h":10.27,"l":9.5597,"n":20879,"o":9.65,"t":"2025-10-22T04:00:00Z","v":10478183,"vw":9.975656},{"c":9.39,"h":10.96,"l":9.38,"n":47063,"o":10.69,"t":"2025-10-23T04:00:00Z","v":19280605,"vw":10.003519},{"c":10.04,"h":10.185,"l":9.285,"n":27544,"o":9.48,"t":"2025-10-24T04:00:00Z","v":19427866,"vw":9.888212},{"c":9.17,"h":9.81,"l":8.815,"n":30130,"o":9.75,"t":"2025-10-27T04:00:00Z","v":19505195,"vw":9.128446},{"c":8.84,"h":9.21,"l":8.6,"n":28968,"o":9.08,"t":"2025-10-28T04:00:00Z","v":21701976,"vw":8.782624},{"c":8.81,"h":9.145,"l":8.655,"n":20807,"o":8.77,"t":"2025-10-29T04:00:00Z","v":13366863,"vw":8.878656},{"c":9.64,"h":9.6473,"l":9.06,"n":25318,"o":9.21,"t":"2025-10-30T04:00:00Z","v":12485645,"vw":9.445787},{"c":8.91,"h":9.47,"l":8.87,"n":19552,"o":9.35,"t":"2025-10-31T04:00:00Z","v":12199066,"vw":9.098472},{"c":8.45,"h":9.02,"l":8.25,"n":20038,"o":8.935,"t":"2025-11-03T05:00:00Z","v":17150338,"vw":8.460528},{"c":9.33,"h":9.34,"l":8.75,"n":20429,"o":8.95,"t":"2025-11-04T05:00:00Z","v":16068049,"vw":9.103585},{"c":8.59,"h":9.47,"l":8.411,"n":23553,"o":9.01,"t":"2025-11-05T05:00:00Z","v":17094029,"vw":8.816471},{"c":9.18,"h":9.59,"l":8.39,"n":26058,"o":8.6,"t":"2025-11-06T05:00:00Z","v":18283310,"vw":9.013026},{"c":9.87,"h":10.18,"l":9.52,"n":28775,"o":9.52,"t":"2025-11-07T05:00:00Z","v":13398691,"vw":9.841946},{"c":9.16,"h":9.69,"l":8.95,"n":20867,"o":9.41,"t":"2025-11-10T05:00:00Z","v":13745458,"vw":9.204207},{"c":9.38,"h":9.68,"l":9.2699,"n":15143,"o":9.39,"t":"2025-11-11T05:00:00Z","v":15659678,"vw":9.516298},{"c":9.76,"h":9.9399,"l":9.27,"n":13784,"o":9.28,"t":"2025-11-12T05:00:00Z","v":12331297,"vw":9.731034},{"c":11.07,"h":11.31,"l":10.05,"n":23005,"o":10.13,"t":"2025-11-13T05:00:00Z","v":12156869,"vw":10.806757},{"c":10.94,"h":12.13,"l":10.52,"n":39089,"o":11.945,"t":"2025-11-14T05:00:00Z","v":14550512,"vw":11.108681},{"c":10.69,"h":11.25,"l":9.895,"n":29409,"o":11.245,"t":"2025-11-17T05:00:00Z","v":12930428,"vw":10.462861},{"c":11.1,"h":11.495,"l":10.7,"n":28349,"o":10.89,"t":"2025-11-18T05:00:00Z","v":11028406,"vw":11.079528},{"c":10.95,"h":11.25,"l":10.53,"n":20839,"o":10.83,"t":"2025-11-19T05:00:00Z","v":9100902,"vw":10.916463},{"c":11.44,"h":11.4555,"l":9.625,"n":27136,"o":10.37,"t":"2025-11-20T05:00:00Z","v":15020390,"vw":10.446477},{"c":11.67,"h":12.09,"l":11.01,"n":23918,"o":11.03,"t":"2025-11-21T05:00:00Z","v":8412965,"vw":11.488149},{"c":10.1,"h":11.08,"l":9.87,"n":25069,"o":11.025,"t":"2025-11-24T05:00:00Z","v":13477893,"vw":10.171803},{"c":10.01,"h":10.65,"l":9.965,"n":13962,"o":10.27,"t":"2025-11-25T05:00:00Z","v":10758750,"vw":10.211917},{"c":9.67,"h":10.1202,"l":9.6538,"n":13561,"o":9.79,"t":"2025-11-26T05:00:00Z","v":12675541,"vw":9.878236},{"c":9.52,"h":9.69,"l":9.39,"n":9333,"o":9.67,"t":"2025-11-28T05:00:00Z","v":7825062,"vw":9.544587},{"c":9.51,"h":9.74,"l":9.3666,"n":16408,"o":9.74,"t":"2025-12-01T05:00:00Z","v":21639324,"vw":9.603154},{"c":9.56,"h":9.875,"l":9.23,"n":11533,"o":9.48,"t":"2025-12-02T05:00:00Z","v":12673914,"vw":9.625689},{"c":8.79,"h":9.47,"l":8.73,"n":17803,"o":9.44,"t":"2025-12-03T05:00:00Z","v":20664286,"vw":8.942145},{"c":8.49,"h":8.84,"l":8.47,"n":16693,"o":8.67,"t":"2025-12-04T05:00:00Z","v":25497484,"vw":8.672952},{"c":8.46,"h":8.5867,"l":8.32,"n":13065,"o":8.54,"t":"2025-12-05T05:00:00Z","v":19555691,"vw":8.464964},{"c":9.04,"h":9.2,"l":8.6644,"n":19929,"o":8.76,"t":"2025-12-08T05:00:00Z","v":29805517,"vw":9.066606},{"c":8.81,"h":9.2,"l":8.5152,"n":20099,"o":9.13,"t":"2025-12-09T05:00:00Z","v":27222812,"vw":8.688401},{"c":8.57,"h":8.87,"l":8.3511,"n":20523,"o":8.78,"t":"2025-12-10T05:00:00Z","v":27788084,"vw":8.704489},{"c":8.73,"h":8.99,"l":8.655,"n":16875,"o":8.67,"t":"2025-12-11T05:00:00Z","v":22956090,"vw":8.802125},{"c":8.27,"h":8.945,"l":8.1197,"n":20820,"o":8.7,"t":"2025-12-12T05:00:00Z","v":23357397,"vw":8.534174},{"c":7.7,"h":7.96,"l":7.45,"n":31489,"o":7.905,"t":"2025-12-15T05:00:00Z","v":35671381,"vw":7.61879},{"c":7.22,"h":7.99,"l":7.16,"n":27151,"o":7.8,"t":"2025-12-16T05:00:00Z","v":31868176,"vw":7.516231},{"c":7.88,"h":7.91,"l":7.05,"n":27078,"o":7.265,"t":"2025-12-17T05:00:00Z","v":35109588,"vw":7.636225},{"c":7.34,"h":7.675,"l":7.09,"n":22377,"o":7.52,"t":"2025-12-18T05:00:00Z","v":29326435,"vw":7.231225},{"c":7.41,"h":7.5999,"l":7.135,"n":16869,"o":7.19,"t":"2025-12-19T05:00:00Z","v":25004351,"vw":7.425488},{"c":7.17,"h":7.27,"l":6.87,"n":18235,"o":7.14,"t":"2025-12-22T05:00:00Z","v":26493365,"vw":7.070781},{"c":7.27,"h":7.3499,"l":7.09,"n":14024,"o":7.16,"t":"2025-12-23T05:00:00Z","v":20097922,"vw":7.250993},{"c":7.27,"h":7.53,"l":7.1162,"n":7963,"o":7.18,"t":"2025-12-24T05:00:00Z","v":12861309,"vw":7.409551},{"c":7.59,"h":7.6256,"l":7.178,"n":11283,"o":7.3,"t":"2025-12-26T05:00:00Z","v":16733831,"vw":7.481192},{"c":7.39,"h":7.4,"l":7.11,"n":15632,"o":7.12,"t":"2025-12-29T05:00:00Z","v":20820291,"vw":7.243238},{"c":7.57,"h":7.57,"l":7.28,"n":13863,"o":7.36,"t":"2025-12-30T05:00:00Z","v":23584253,"vw":7.408449},{"c":7.73,"h":7.73,"l":7.49,"n":13676,"o":7.51,"t":"2025-12-31T05:00:00Z","v":20417177,"vw":7.602029},{"c":8.12,"h":8.216,"l":7.43,"n":23125,"o":7.44,"t":"2026-01-02T05:00:00Z","v":31408845,"vw":7.979999},{"c":7.62,"h":7.88,"l":7.4,"n":16817,"o":7.77,"t":"2026-01-05T05:00:00Z","v":24220809,"vw":7.499815},{"c":8.24,"h":8.3999,"l":7.745,"n":20093,"o":7.795,"t":"2026-01-06T05:00:00Z","v":31719313,"vw":8.249722},{"c":8.32,"h":8.32,"l":8.05,"n":14988,"o":8.16,"t":"2026-01-07T05:00:00Z","v":24775677,"vw":8.141444},{"c":8.14,"h":8.59,"l":8.1096,"n":16673,"o":8.46,"t":"2026-01-08T05:00:00Z","v":25895613,"vw":8.210601},{"c":7.8,"h":8.35,"l":7.66,"n":16746,"o":8.15,"t":"2026-01-09T05:00:00Z","v":26001524,"vw":7.838733},{"c":7.67,"h":8.055,"l":7.485,"n":19362,"o":7.94,"t":"2026-01-12T05:00:00Z","v":31736879,"vw":7.631266},{"c":7.73,"h":7.8399,"l":7.575,"n":16825,"o":7.63,"t":"2026-01-13T05:00:00Z","v":28578166,"vw":7.697563},{"c":8,"h":8.18,"l":7.84,"n":18664,"o":7.89,"t":"2026-01-14T05:00:00Z","v":32156208,"vw":8.082109},{"c":8.04,"h":8.0661,"l":7.79,"n":15504,"o":7.95,"t":"2026-01-15T05:00:00Z","v":29317278,"vw":7.917317},{"c":8.07,"h":8.1598,"l":7.7262,"n":15387,"o":8.005,"t":"2026-01-16T05:00:00Z","v":23709428,"vw":8.015937},{"c":8.75,"h":8.8199,"l":8.335,"n":25101,"o":8.38,"t":"2026-01-20T05:00:00Z","v":32030877,"vw":8.588359},{"c":8.25,"h":8.7399,"l":7.965,"n":24863,"o":8.66,"t":"2026-01-21T05:00:00Z","v":36561360,"vw":8.364716},{"c":7.57,"h":8.2,"l":7.56,"n":23523,"o":8.1,"t":"2026-01-22T05:00:00Z","v":42046769,"vw":7.810978},{"c":7.57,"h":7.74,"l":7.465,"n":16253,"o":7.63,"t":"2026-01-23T05:00:00Z","v":27448295,"vw":7.608122},{"c":8.04,"h":8.0799,"l":7.71,"n":12980,"o":7.71,"t":"2026-01-26T05:00:00Z","v":22757299,"vw":7.939229},{"c":8.2,"h":8.22,"l":7.96,"n":11596,"o":7.96,"t":"2026-01-27T05:00:00Z","v":18560062,"vw":8.099519},{"c":8.2,"h":8.24,"l":7.925,"n":17927,"o":8.17,"t":"2026-01-28T05:00:00Z","v":24319907,"vw":8.084954},{"c":8.75,"h":8.82,"l":7.855,"n":28262,"o":7.94,"t":"2026-01-29T05:00:00Z","v":31913935,"vw":8.580815},{"c":8.17,"h":8.495,"l":7.78,"n":33080,"o":8.37,"t":"2026-01-30T05:00:00Z","v":37705820,"vw":8.063262},{"c":8.5,"h":8.775,"l":8.3033,"n":17020,"o":8.5,"t":"2026-02-02T05:00:00Z","v":26457132,"vw":8.470367},{"c":8.51,"h":8.8275,"l":8.23,"n":21904,"o":8.41,"t":"2026-02-03T05:00:00Z","v":33505557,"vw":8.555711},{"c":9.14,"h":9.4151,"l":8.425,"n":23117,"o":8.56,"t":"2026-02-04T05:00:00Z","v":32098467,"vw":9.068268},{"c":9.55,"h":9.97,"l":9.33,"n":25481,"o":9.55,"t":"2026-02-05T05:00:00Z","v":26943852,"vw":9.588696},{"c":8.87,"h":9.51,"l":8.71,"n":27521,"o":9.365,"t":"2026-02-06T05:00:00Z","v":33936306,"vw":8.862335},{"c":8.61,"h":9.045,"l":8.44,"n":21741,"o":8.93,"t":"2026-02-09T05:00:00Z","v":31085846,"vw":8.591866},{"c":8.29,"h":8.62,"l":8.205,"n":18962,"o":8.57,"t":"2026-02-10T05:00:00Z","v":35134569,"vw":8.329197},{"c":8.18,"h":8.4899,"l":7.855,"n":18864,"o":8.17,"t":"2026-02-11T05:00:00Z","v":25978683,"vw":8.263394},{"c":8.6,"h":8.7103,"l":7.87,"n":19316,"o":8.08,"t":"2026-02-12T05:00:00Z","v":34099444,"vw":8.500575},{"c":8.59,"h":8.85,"l":8.315,"n":24763,"o":8.73,"t":"2026-02-13T05:00:00Z","v":39617553,"vw":8.536047},{"c":8.87,"h":9.285,"l":8.745,"n":21695,"o":8.795,"t":"2026-02-17T05:00:00Z","v":33784392,"vw":8.965311},{"c":8.85,"h":8.91,"l":8.6,"n":17134,"o":8.86,"t":"2026-02-18T05:00:00Z","v":32393958,"vw":8.747489},{"c":8.83,"h":9.15,"l":8.675,"n":15214,"o":9.02,"t":"2026-02-19T05:00:00Z","v":33632382,"vw":8.854757},{"c":8.83,"h":9.09,"l":8.7,"n":15625,"o":8.98,"t":"2026-02-20T05:00:00Z","v":30288909,"vw":8.883474},{"c":9.35,"h":9.5899,"l":9.01,"n":16855,"o":9.02,"t":"2026-02-23T05:00:00Z","v":33812841,"vw":9.420725},{"c":8.9,"h":9.445,"l":8.83,"n":15538,"o":9.37,"t":"2026-02-24T05:00:00Z","v":36427163,"vw":9.029945},{"c":8.55,"h":8.77,"l":8.43,"n":15980,"o":8.77,"t":"2026-02-25T05:00:00Z","v":36490778,"vw":8.636723},{"c":8.92,"h":9.115,"l":8.57,"n":24511,"o":8.67,"t":"2026-02-26T05:00:00Z","v":46040617,"vw":8.956955},{"c":9.18,"h":9.375,"l":8.98,"n":24279,"o":9.165,"t":"2026-02-27T05:00:00Z","v":55468985,"vw":9.232941},{"c":9.15,"h":9.83,"l":9.09,"n":26596,"o":9.73,"t":"2026-03-02T05:00:00Z","v":48048757,"vw":9.252028},{"c":9.65,"h":9.96,"l":9.47,"n":26214,"o":9.59,"t":"2026-03-03T05:00:00Z","v":42680357,"vw":9.670069},{"c":8.97,"h":9.535,"l":8.86,"n":34156,"o":9.4,"t":"2026-03-04T05:00:00Z","v":51428101,"vw":9.022976},{"c":9.01,"h":9.2666,"l":8.865,"n":26531,"o":9.18,"t":"2026-03-05T05:00:00Z","v":39596583,"vw":9.092438},{"c":9.41,"h":9.5,"l":9.145,"n":27602,"o":9.33,"t":"2026-03-06T05:00:00Z","v":44958644,"vw":9.30459},{"c":9.31,"h":10.12,"l":9.17,"n":27725,"o":9.72,"t":"2026-03-09T04:00:00Z","v":40843756,"vw":9.697894},{"c":9.29,"h":9.325,"l":8.94,"n":25524,"o":9.145,"t":"2026-03-10T04:00:00Z","v":44169471,"vw":9.142497},{"c":8.89,"h":9.15,"l":8.48,"n":24484,"o":9.15,"t":"2026-03-11T04:00:00Z","v":35356435,"vw":8.88586},{"c":9.45,"h":9.455,"l":8.945,"n":23061,"o":9.01,"t":"2026-03-12T04:00:00Z","v":34885541,"vw":9.299535},{"c":9.64,"h":9.685,"l":9.21,"n":22510,"o":9.255,"t":"2026-03-13T04:00:00Z","v":37574605,"vw":9.504208},{"c":9.43,"h":9.47,"l":9.02,"n":20025,"o":9.41,"t":"2026-03-16T04:00:00Z","v":34831863,"vw":9.291622},{"c":9.25,"h":9.54,"l":9.2001,"n":23347,"o":9.42,"t":"2026-03-17T04:00:00Z","v":45877916,"vw":9.309653},{"c":9.55,"h":9.565,"l":9.08,"n":21510,"o":9.25,"t":"2026-03-18T04:00:00Z","v":38670804,"vw":9.345598},{"c":10.17,"h":10.23,"l":9.83,"n":26126,"o":9.83,"t":"2026-03-19T04:00:00Z","v":42881883,"vw":10.081479},{"c":10.82,"h":11.0076,"l":10.15,"n":33046,"o":10.19,"t":"2026-03-20T04:00:00Z","v":34844424,"vw":10.612949},{"c":10.07,"h":10.5,"l":9.8,"n":63375,"o":10.5,"t":"2026-03-23T04:00:00Z","v":80736992,"vw":10.078537},{"c":9.95,"h":10.309,"l":9.725,"n":38531,"o":10.3,"t":"2026-03-24T04:00:00Z","v":42607197,"vw":9.928172},{"c":9.81,"h":9.845,"l":9.265,"n":28888,"o":9.59,"t":"2026-03-25T04:00:00Z","v":39988755,"vw":9.627698},{"c":10.51,"h":10.52,"l":9.885,"n":31809,"o":10.02,"t":"2026-03-26T04:00:00Z","v":23808940,"vw":10.273419},{"c":11.09,"h":11.2201,"l":10.645,"n":30883,"o":10.66,"t":"2026-03-27T04:00:00Z","v":48042291,"vw":11.024554},{"c":11.5,"h":11.69,"l":10.755,"n":39662,"o":10.86,"t":"2026-03-30T04:00:00Z","v":45906101,"vw":11.308038},{"c":10.44,"h":11.1,"l":10.3336,"n":31206,"o":11.1,"t":"2026-03-31T04:00:00Z","v":35632215,"vw":10.632546},{"c":9.9,"h":10.305,"l":9.7924,"n":25702,"o":10.03,"t":"2026-04-01T04:00:00Z","v":43802959,"vw":9.953825},{"c":10.98,"h":11.065,"l":10.47,"n":33180,"o":10.81,"t":"2026-04-02T04:00:00Z","v":34697220,"vw":10.851303},{"c":11.46,"h":11.83,"l":10.555,"n":37894,"o":10.9,"t":"2026-04-06T04:00:00Z","v":46060638,"vw":11.47135},{"c":11.86,"h":12.475,"l":11.78,"n":31487,"o":11.89,"t":"2026-04-07T04:00:00Z","v":30415794,"vw":12.186358},{"c":12.1,"h":12.3372,"l":10.65,"n":21628,"o":10.65,"t":"2026-04-08T04:00:00Z","v":19707236,"vw":11.841852},{"c":11.92,"h":12.5198,"l":11.7014,"n":26243,"o":12.11,"t":"2026-04-09T04:00:00Z","v":19798122,"vw":11.982062},{"c":11.71,"h":12.135,"l":11.615,"n":31788,"o":11.87,"t":"2026-04-10T04:00:00Z","v":20166728,"vw":11.934733},{"c":11.48,"h":11.725,"l":11.21,"n":25135,"o":11.64,"t":"2026-04-13T04:00:00Z","v":20030990,"vw":11.512544},{"c":10.72,"h":11.32,"l":10.49,"n":21843,"o":11.14,"t":"2026-04-14T04:00:00Z","v":21703706,"vw":10.725409},{"c":9.07,"h":10.8,"l":8.93,"n":29809,"o":10.59,"t":"2026-04-15T04:00:00Z","v":26121035,"vw":9.36849},{"c":9.22,"h":9.5499,"l":8.99,"n":18040,"o":9,"t":"2026-04-16T04:00:00Z","v":19124716,"vw":9.270592},{"c":8.66,"h":9.1,"l":8.27,"n":25297,"o":8.89,"t":"2026-04-17T04:00:00Z","v":21077360,"vw":8.609821},{"c":9.02,"h":9.2,"l":8.42,"n":15348,"o":8.59,"t":"2026-04-20T04:00:00Z","v":18496892,"vw":9.015978},{"c":9.31,"h":9.36,"l":8.9599,"n":16751,"o":9.01,"t":"2026-04-21T04:00:00Z","v":10352640,"vw":9.171874},{"c":9.27,"h":9.355,"l":9,"n":19326,"o":9.24,"t":"2026-04-22T04:00:00Z","v":13194322,"vw":9.154255},{"c":9.92,"h":10.16,"l":9.3699,"n":27919,"o":9.85,"t":"2026-04-23T04:00:00Z","v":16748334,"vw":9.848474},{"c":9.78,"h":10.07,"l":9.445,"n":28341,"o":9.91,"t":"2026-04-24T04:00:00Z","v":28185160,"vw":9.808834},{"c":9.66,"h":10.425,"l":9.555,"n":25512,"o":10.005,"t":"2026-04-27T04:00:00Z","v":30140173,"vw":9.935509},{"c":9.81,"h":9.975,"l":9.48,"n":18934,"o":9.86,"t":"2026-04-28T04:00:00Z","v":13248156,"vw":9.777321},{"c":9.96,"h":10.11,"l":9.785,"n":18082,"o":9.83,"t":"2026-04-29T04:00:00Z","v":20118051,"vw":9.970347},{"c":9.5,"h":10.215,"l":9.33,"n":18086,"o":9.98,"t":"2026-04-30T04:00:00Z","v":20806469,"vw":9.692819},{"c":9.05,"h":9.59,"l":8.7,"n":24897,"o":9.45,"t":"2026-05-01T04:00:00Z","v":24841147,"vw":8.949158},{"c":8.96,"h":9.31,"l":8.87,"n":24339,"o":9.09,"t":"2026-05-04T04:00:00Z","v":22685488,"vw":9.041781},{"c":9.12,"h":9.125,"l":8.535,"n":18874,"o":8.84,"t":"2026-05-05T04:00:00Z","v":21765345,"vw":8.928078},{"c":8.68,"h":9.35,"l":8.53,"n":22872,"o":9.25,"t":"2026-05-06T04:00:00Z","v":27454065,"vw":8.794499},{"c":8.11,"h":8.5299,"l":7.93,"n":32997,"o":8.28,"t":"2026-05-07T04:00:00Z","v":28841201,"vw":8.266752},{"c":7.46,"h":7.92,"l":7.345,"n":31682,"o":7.92,"t":"2026-05-08T04:00:00Z","v":30543913,"vw":7.500797},{"c":6.88,"h":7.86,"l":6.735,"n":31789,"o":7.67,"t":"2026-05-11T04:00:00Z","v":43938605,"vw":7.159117},{"c":7.24,"h":7.5785,"l":6.8,"n":28464,"o":6.98,"t":"2026-05-12T04:00:00Z","v":32139512,"vw":7.267028},{"c":6.85,"h":7.34,"l":6.57,"n":29805,"o":7.1,"t":"2026-05-13T04:00:00Z","v":31654460,"vw":6.799465},{"c":6.89,"h":6.96,"l":6.6301,"n":20658,"o":6.8,"t":"2026-05-14T04:00:00Z","v":21872428,"vw":6.809031},{"c":7.56,"h":7.5699,"l":7.175,"n":16498,"o":7.2,"t":"2026-05-15T04:00:00Z","v":24478528,"vw":7.444505},{"c":8,"h":8.1651,"l":7.61,"n":25278,"o":7.66,"t":"2026-05-18T04:00:00Z","v":31468013,"vw":7.963917},{"c":8.23,"h":8.63,"l":8.1701,"n":28287,"o":8.27,"t":"2026-05-19T04:00:00Z","v":33733755,"vw":8.350543},{"c":7.7,"h":8.13,"l":7.685,"n":22475,"o":8.09,"t":"2026-05-20T04:00:00Z","v":26420393,"vw":7.89346},{"c":7.68,"h":7.855,"l":7.3499,"n":23368,"o":7.51,"t":"2026-05-21T04:00:00Z","v":24590950,"vw":7.637523},{"c":7.38,"h":7.58,"l":7.175,"n":19523,"o":7.5,"t":"2026-05-22T04:00:00Z","v":25049215,"vw":7.321185},{"c":7.11,"h":7.375,"l":7.065,"n":14537,"o":7.23,"t":"2026-05-26T04:00:00Z","v":22131908,"vw":7.197696},{"c":6.9,"h":7.06,"l":6.725,"n":16526,"o":6.82,"t":"2026-05-27T04:00:00Z","v":32062364,"vw":6.888635},{"c":6.84,"h":7.02,"l":6.78,"n":11044,"o":6.98,"t":"2026-05-28T04:00:00Z","v":14742978,"vw":6.872516},{"c":7.04,"h":7.27,"l":6.8799,"n":14554,"o":6.895,"t":"2026-05-29T04:00:00Z","v":19209796,"vw":7.051984},{"c":7.68,"h":7.7,"l":7.25,"n":18598,"o":7.3,"t":"2026-06-01T04:00:00Z","v":23938050,"vw":7.525751},{"c":7.39,"h":7.76,"l":7.3708,"n":23412,"o":7.6,"t":"2026-06-02T04:00:00Z","v":28153182,"vw":7.488631},{"c":7.4,"h":7.66,"l":7.055,"n":23046,"o":7.57,"t":"2026-06-03T04:00:00Z","v":32974804,"vw":7.331669},{"c":7.59,"h":7.63,"l":7.31,"n":23622,"o":7.53,"t":"2026-06-04T04:00:00Z","v":27369636,"vw":7.532033},{"c":8.58,"h":8.6699,"l":7.35,"n":21270,"o":7.505,"t":"2026-06-05T04:00:00Z","v":30345719,"vw":8.302608},{"c":7.79,"h":8.405,"l":7.615,"n":24665,"o":8.36,"t":"2026-06-08T04:00:00Z","v":38618205,"vw":7.904267},{"c":8.26,"h":8.73,"l":7.43,"n":20824,"o":7.715,"t":"2026-06-09T04:00:00Z","v":28447468,"vw":8.188699},{"c":8.88,"h":8.945,"l":8.25,"n":35080,"o":8.5,"t":"2026-06-10T04:00:00Z","v":24188463,"vw":8.719017},{"c":8.07,"h":8.935,"l":7.82,"n":36502,"o":8.59,"t":"2026-06-11T04:00:00Z","v":38513740,"vw":8.563032},{"c":7.77,"h":8.57,"l":7.77,"n":41827,"o":8.07,"t":"2026-06-12T04:00:00Z","v":29302501,"vw":8.049539},{"c":7.61,"h":7.75,"l":7.45,"n":27100,"o":7.56,"t":"2026-06-15T04:00:00Z","v":44512189,"vw":7.634559},{"c":7.83,"h":7.99,"l":7.555,"n":17168,"o":7.86,"t":"2026-06-16T04:00:00Z","v":16390950,"vw":7.79534},{"c":8.16,"h":8.26,"l":7.815,"n":24768,"o":7.96,"t":"2026-06-17T04:00:00Z","v":29803784,"vw":7.986184},{"c":7.99,"h":8.6401,"l":7.91,"n":21293,"o":8.1,"t":"2026-06-18T04:00:00Z","v":31586066,"vw":8.297537},{"c":7.81,"h":8.245,"l":7.4493,"n":24020,"o":8.22,"t":"2026-06-22T04:00:00Z","v":34300047,"vw":7.72499},{"c":8.72,"h":8.82,"l":8.31,"n":20001,"o":8.31,"t":"2026-06-23T04:00:00Z","v":30149638,"vw":8.616839},{"c":9.005,"h":9.115,"l":8.5999,"n":19251,"o":8.82,"t":"2026-06-24T04:00:00Z","v":22895958,"vw":8.838613},{"c":9.02,"h":9.205,"l":8.835,"n":21109,"o":9.01,"t":"2026-06-25T04:00:00Z","v":22250166,"vw":9.048507},{"c":8.83,"h":9.3399,"l":8.4199,"n":22869,"o":9.26,"t":"2026-06-26T04:00:00Z","v":24990331,"vw":8.726791},{"c":7.32,"h":8.82,"l":7.26,"n":31702,"o":8.71,"t":"2026-06-29T04:00:00Z","v":30306021,"vw":7.725527},{"c":7.01,"h":7.52,"l":6.8699,"n":19368,"o":7.52,"t":"2026-06-30T04:00:00Z","v":24495302,"vw":7.127239},{"c":6.84,"h":7.085,"l":6.6031,"n":20252,"o":6.98,"t":"2026-07-01T04:00:00Z","v":30245140,"vw":6.813984},{"c":7.89,"h":8.02,"l":6.63,"n":21082,"o":6.75,"t":"2026-07-02T04:00:00Z","v":22077405,"vw":7.74814},{"c":6.84,"h":7.99,"l":6.83,"n":16892,"o":7.72,"t":"2026-07-06T04:00:00Z","v":23811559,"vw":7.061803},{"c":7.37,"h":7.41,"l":6.84,"n":11231,"o":6.92,"t":"2026-07-07T04:00:00Z","v":15501726,"vw":7.225935},{"c":7.7,"h":7.83,"l":7.505,"n":14057,"o":7.51,"t":"2026-07-08T04:00:00Z","v":17663033,"vw":7.721858},{"c":7.22,"h":7.825,"l":7.16,"n":12577,"o":7.71,"t":"2026-07-09T04:00:00Z","v":20346771,"vw":7.456411},{"c":7.17,"h":7.34,"l":6.98,"n":13160,"o":7.06,"t":"2026-07-10T04:00:00Z","v":20123960,"vw":7.122994},{"c":7.63,"h":7.7501,"l":7.255,"n":12439,"o":7.28,"t":"2026-07-13T04:00:00Z","v":20014806,"vw":7.620185},{"c":7.57,"h":7.63,"l":7.34,"n":11743,"o":7.46,"t":"2026-07-14T04:00:00Z","v":17790933,"vw":7.532861},{"c":7.65,"h":7.785,"l":7.185,"n":14247,"o":7.45,"t":"2026-07-15T04:00:00Z","v":23952319,"vw":7.581229},{"c":7.78,"h":8,"l":7.615,"n":15129,"o":7.73,"t":"2026-07-16T04:00:00Z","v":24138805,"vw":7.785657},{"c":8.2,"h":8.33,"l":7.9988,"n":14922,"o":8.15,"t":"2026-07-17T04:00:00Z","v":21831801,"vw":8.151708},{"c":8.68,"h":8.69,"l":7.95,"n":15814,"o":7.96,"t":"2026-07-20T04:00:00Z","v":26919758,"vw":8.500163},{"c":8.23,"h":8.66,"l":7.995,"n":17019,"o":8.61,"t":"2026-07-21T04:00:00Z","v":25145456,"vw":8.18205},{"c":8.44,"h":8.49,"l":8.18,"n":20406,"o":8.37,"t":"2026-07-22T04:00:00Z","v":24563655,"vw":8.322334},{"c":10.91,"h":11.09,"l":9.91,"n":26628,"o":9.95,"t":"2026-07-23T04:00:00Z","v":18922662,"vw":10.65858},{"c":11.36,"h":11.8099,"l":10.691,"n":27844,"o":10.85,"t":"2026-07-24T04:00:00Z","v":19527356,"vw":11.40616},{"c":11.64,"h":11.99,"l":11.08,"n":24129,"o":11.35,"t":"2026-07-27T04:00:00Z","v":16346958,"vw":11.704376},{"c":11.77,"h":12.27,"l":11.5,"n":16946,"o":11.905,"t":"2026-07-28T04:00:00Z","v":8777049,"vw":11.903144},{"c":12.48,"h":12.55,"l":11.67,"n":15816,"o":11.795,"t":"2026-07-29T04:00:00Z","v":7461562,"vw":12.089563},{"c":11.61,"h":12.22,"l":11.44,"n":23477,"o":12.11,"t":"2026-07-30T04:00:00Z","v":12073128,"vw":11.78288},{"c":11.43,"h":12.11,"l":11.11,"n":29405,"o":11.51,"t":"2026-07-31T04:00:00Z","v":5423821,"vw":11.638337},{"c":10.62,"h":11.49,"l":10.45,"n":28026,"o":11.43,"t":"2026-08-03T04:00:00Z","v":9100425,"vw":10.670587},{"c":10.28,"h":10.7102,"l":10.14,"n":22052,"o":10.51,"t":"2026-08-04T04:00:00Z","v":4357035,"vw":10.394076},{"c":10.66,"h":10.73,"l":10.3,"n":19951,"o":10.51,"t":"2026-08-05T04:00:00Z","v":3730898,"vw":10.562258},{"c":10.77,"h":11.04,"l":10.555,"n":14939,"o":10.94,"t":"2026-08-06T04:00:00Z","v":3202674,"vw":10.767194},{"c":10.18,"h":10.67,"l":9.8399,"n":24347,"o":10.605,"t":"2026-08-07T04:00:00Z","v":5658317,"vw":10.200771},{"c":10.03,"h":10.3,"l":9.96,"n":10984,"o":10.3,"t":"2026-08-10T04:00:00Z","v":2899459,"vw":10.11223},{"c":9.91,"h":10.1199,"l":9.72,"n":10301,"o":9.92,"t":"2026-08-11T04:00:00Z","v":3089429,"vw":9.915738},{"c":10.23,"h":10.4601,"l":9.775,"n":9165,"o":9.785,"t":"2026-08-12T04:00:00Z","v":2898334,"vw":10.293178},{"c":9.45,"h":10.38,"l":9.365,"n":9395,"o":10.25,"t":"2026-08-13T04:00:00Z","v":4152982,"vw":9.73497},{"c":9.33,"h":9.71,"l":8.84,"n":19814,"o":9.35,"t":"2026-08-14T04:00:00Z","v":8004358,"vw":9.382142},{"c":9.5,"h":9.5999,"l":9.165,"n":7146,"o":9.41,"t":"2026-08-17T04:00:00Z","v":3384229,"vw":9.384405},{"c":9.64,"h":9.945,"l":9.435,"n":7726,"o":9.82,"t":"2026-08-18T04:00:00Z","v":2291400,"vw":9.632191},{"c":8.82,"h":9.7,"l":8.79,"n":10594,"o":9.53,"t":"2026-08-19T04:00:00Z","v":5747866,"vw":9.097747},{"c":9.11,"h":9.425,"l":9.01,"n":10509,"o":9.06,"t":"2026-08-20T04:00:00Z","v":5547713,"vw":9.225273},{"c":8.18,"h":9.02,"l":8,"n":17449,"o":8.91,"t":"2026-08-21T04:00:00Z","v":8826413,"vw":8.313635},{"c":8.81,"h":8.835,"l":8.18,"n":6903,"o":8.24,"t":"2026-08-24T04:00:00Z","v":4046588,"vw":8.575854},{"c":8.74,"h":8.795,"l":8.415,"n":8509,"o":8.76,"t":"2026-08-25T04:00:00Z","v":4086006,"vw":8.627242},{"c":8.97,"h":9.1329,"l":8.67,"n":7222,"o":9.03,"t":"2026-08-26T04:00:00Z","v":3772478,"vw":8.992718},{"c":8.52,"h":9,"l":8.46,"n":9920,"o":8.97,"t":"2026-08-27T04:00:00Z","v":2757696,"vw":8.608628},{"c":8.8,"h":8.9699,"l":8.32,"n":8828,"o":8.4,"t":"2026-08-28T04:00:00Z","v":5311385,"vw":8.734362},{"c":7.85,"h":8.88,"l":7.7901,"n":15319,"o":8.88,"t":"2026-08-31T04:00:00Z","v":7800083,"vw":8.030647},{"c":8.33,"h":8.465,"l":8.065,"n":6171,"o":8.11,"t":"2026-09-01T04:00:00Z","v":4234541,"vw":8.295225},{"c":8.31,"h":8.63,"l":8.13,"n":9085,"o":8.13,"t":"2026-09-02T04:00:00Z","v":6588053,"vw":8.44246},{"c":7.39,"h":7.88,"l":7.05,"n":22297,"o":7.88,"t":"2026-09-03T04:00:00Z","v":13688703,"vw":7.258538},{"c":8.29,"h":8.3803,"l":7.865,"n":11841,"o":7.97,"t":"2026-09-04T04:00:00Z","v":8111590,"vw":8.254113},{"c":7.63,"h":8.18,"l":7.54,"n":13007,"o":8.13,"t":"2026-09-08T04:00:00Z","v":9511265,"vw":7.723177},{"c":7.63,"h":7.65,"l":7.33,"n":12161,"o":7.61,"t":"2026-09-09T04:00:00Z","v":9019224,"vw":7.540767},{"c":7.81,"h":8.04,"l":7.5799,"n":9426,"o":7.93,"t":"2026-09-10T04:00:00Z","v":7163747,"vw":7.727846},{"c":7.72,"h":7.88,"l":7.59,"n":9466,"o":7.79,"t":"2026-09-11T04:00:00Z","v":5847333,"vw":7.73725},{"c":8,"h":8.09,"l":7.64,"n":11192,"o":7.97,"t":"2026-09-14T04:00:00Z","v":12734120,"vw":7.916974},{"c":8.1,"h":8.2201,"l":7.86,"n":14086,"o":8.02,"t":"2026-09-15T04:00:00Z","v":17533597,"vw":8.01629},{"c":8.04,"h":8.19,"l":7.721,"n":11894,"o":8.06,"t":"2026-09-16T04:00:00Z","v":13625090,"vw":7.923622},{"c":7.68,"h":7.8068,"l":7.329,"n":10867,"o":7.62,"t":"2026-09-17T04:00:00Z","v":8142790,"vw":7.606929},{"c":7.76,"h":7.9098,"l":7.4899,"n":10713,"o":7.55,"t":"2026-09-18T04:00:00Z","v":10376012,"vw":7.759273},{"c":7.29,"h":7.465,"l":7.17,"n":10202,"o":7.435,"t":"2026-09-21T04:00:00Z","v":6110956,"vw":7.31123},{"c":7.15,"h":7.39,"l":7.0999,"n":7522,"o":7.16,"t":"2026-09-22T04:00:00Z","v":5693688,"vw":7.187983},{"c":7.12,"h":7.205,"l":6.865,"n":8110,"o":7.12,"t":"2026-09-23T04:00:00Z","v":6925330,"vw":7.100226},{"c":7.19,"h":7.2701,"l":6.9901,"n":7599,"o":7.21,"t":"2026-09-24T04:00:00Z","v":7564905,"vw":7.160576},{"c":7.41,"h":7.585,"l":6.86,"n":9942,"o":6.94,"t":"2026-09-25T04:00:00Z","v":7496801,"vw":7.410985},{"c":7.9953,"h":8.0238,"l":7.53,"n":6793,"o":7.57,"t":"2026-09-28T04:00:00Z","v":6672949,"vw":7.870529},{"c":8.21,"h":8.26,"l":7.95,"n":5697,"o":7.95,"t":"2026-09-29T04:00:00Z","v":4843641,"vw":8.175474},{"c":8.13,"h":8.54,"l":8.1026,"n":8297,"o":8.26,"t":"2026-09-30T04:00:00Z","v":6835623,"vw":8.29741},{"c":8.15,"h":8.16,"l":7.89,"n":7680,"o":8.04,"t":"2026-10-01T04:00:00Z","v":6460950,"vw":8.033596},{"c":7.4,"h":7.905,"l":7.22,"n":12173,"o":7.86,"t":"2026-10-02T04:00:00Z","v":8646761,"vw":7.362716},{"c":7.07,"h":7.62,"l":6.9601,"n":9211,"o":7.46,"t":"2026-10-05T04:00:00Z","v":8532392,"vw":7.110813},{"c":7.01,"h":7.08,"l":6.91,"n":7920,"o":6.95,"t":"2026-10-06T04:00:00Z","v":6839528,"vw":7.002738},{"c":7.11,"h":7.23,"l":6.9462,"n":7617,"o":7.085,"t":"2026-10-07T04:00:00Z","v":7291568,"vw":7.151927},{"c":7.2,"h":7.47,"l":7.18,"n":6694,"o":7.24,"t":"2026-10-08T04:00:00Z","v":4759440,"vw":7.311344},{"c":6.92,"h":7.03,"l":6.695,"n":10437,"o":6.93,"t":"2026-10-09T04:00:00Z","v":8485173,"vw":6.861648},{"c":7.08,"h":7.1097,"l":6.93,"n":6999,"o":6.93,"t":"2026-10-12T04:00:00Z","v":6247949,"vw":7.043448},{"c":7.19,"h":7.34,"l":7.13,"n":5550,"o":7.3,"t":"2026-10-13T04:00:00Z","v":3563491,"vw":7.208331},{"c":7.5,"h":7.6305,"l":7.36,"n":5485,"o":7.38,"t":"2026-10-14T04:00:00Z","v":3629732,"vw":7.542151},{"c":7.69,"h":7.995,"l":7.6499,"n":6367,"o":7.78,"t":"2026-10-15T04:00:00Z","v":5289784,"vw":7.789668},{"c":8.04,"h":8.2564,"l":7.36,"n":13939,"o":7.41,"t":"2026-10-16T04:00:00Z","v":12229687,"vw":7.82313},{"c":7.42,"h":8.04,"l":7.3601,"n":10758,"o":7.92,"t":"2026-10-19T04:00:00Z","v":8031388,"vw":7.521587},{"c":7.2,"h":7.605,"l":7.05,"n":10331,"o":7.345,"t":"2026-10-20T04:00:00Z","v":10161639,"vw":7.207723},{"c":6.71,"h":6.9399,"l":6.63,"n":16714,"o":6.9,"t":"2026-10-21T04:00:00Z","v":15628882,"vw":6.719539},{"c":7.12,"h":7.155,"l":6.635,"n":19719,"o":7.14,"t":"2026-10-22T04:00:00Z","v":19923007,"vw":6.892119}],"volatilityBars":[{"c":7.27,"h":7.3,"l":7.18,"n":68,"o":7.28,"t":"2026-09-22T08:00:00Z","v":13277,"vw":7.259728},{"c":7.33,"h":7.33,"l":7.27,"n":66,"o":7.27,"t":"2026-09-22T08:15:00Z","v":13430,"vw":7.295234},{"c":7.2799,"h":7.33,"l":7.2799,"n":48,"o":7.33,"t":"2026-09-22T08:30:00Z","v":6722,"vw":7.314683},{"c":7.25,"h":7.27,"l":7.25,"n":21,"o":7.27,"t":"2026-09-22T08:45:00Z","v":3844,"vw":7.257551},{"c":7.26,"h":7.26,"l":7.25,"n":15,"o":7.255,"t":"2026-09-22T09:00:00Z","v":3544,"vw":7.255183},{"c":7.26,"h":7.26,"l":7.26,"n":6,"o":7.26,"t":"2026-09-22T09:15:00Z","v":1270,"vw":7.26},{"c":7.25,"h":7.25,"l":7.25,"n":15,"o":7.25,"t":"2026-09-22T09:30:00Z","v":2621,"vw":7.25},{"c":7.2,"h":7.2498,"l":7.2,"n":65,"o":7.2498,"t":"2026-09-22T09:45:00Z","v":15018,"vw":7.220169},{"c":7.19,"h":7.2,"l":7.17,"n":61,"o":7.2,"t":"2026-09-22T10:00:00Z","v":19357,"vw":7.181396},{"c":7.2,"h":7.2,"l":7.19,"n":43,"o":7.19,"t":"2026-09-22T10:15:00Z","v":14362,"vw":7.196603},{"c":7.2,"h":7.2,"l":7.2,"n":7,"o":7.2,"t":"2026-09-22T10:30:00Z","v":2340,"vw":7.2},{"c":7.19,"h":7.2,"l":7.19,"n":47,"o":7.2,"t":"2026-09-22T10:45:00Z","v":9246,"vw":7.193265},{"c":7.1799,"h":7.19,"l":7.16,"n":114,"o":7.19,"t":"2026-09-22T11:00:00Z","v":38130,"vw":7.179784},{"c":7.18,"h":7.1997,"l":7.175,"n":30,"o":7.18,"t":"2026-09-22T11:15:00Z","v":8771,"vw":7.190449},{"c":7.18,"h":7.2,"l":7.18,"n":21,"o":7.2,"t":"2026-09-22T11:30:00Z","v":7183,"vw":7.183937},{"c":7.19,"h":7.195,"l":7.17,"n":40,"o":7.18,"t":"2026-09-22T11:45:00Z","v":16385,"vw":7.18206},{"c":7.22,"h":7.22,"l":7.2,"n":42,"o":7.2,"t":"2026-09-22T12:00:00Z","v":21327,"vw":7.213012},{"c":7.2104,"h":7.23,"l":7.2104,"n":35,"o":7.2283,"t":"2026-09-22T12:15:00Z","v":20096,"vw":7.226458},{"c":7.21,"h":7.22,"l":7.2,"n":22,"o":7.21,"t":"2026-09-22T12:30:00Z","v":11299,"vw":7.205793},{"c":7.2,"h":7.2,"l":7.2,"n":6,"o":7.2,"t":"2026-09-22T12:45:00Z","v":1857,"vw":7.2},{"c":7.18,"h":7.2,"l":7.16,"n":59,"o":7.2,"t":"2026-09-22T13:00:00Z","v":13617,"vw":7.171345},{"c":7.14,"h":7.18,"l":7.12,"n":179,"o":7.17,"t":"2026-09-22T13:15:00Z","v":51191,"vw":7.148086},{"c":7.28,"h":7.39,"l":7.15,"n":618,"o":7.15,"t":"2026-09-22T13:30:00Z","v":202495,"vw":7.276129},{"c":7.28,"h":7.345,"l":7.22,"n":466,"o":7.29,"t":"2026-09-22T13:45:00Z","v":172590,"vw":7.275476},{"c":7.17,"h":7.281,"l":7.17,"n":391,"o":7.28,"t":"2026-09-22T14:00:00Z","v":161213,"vw":7.229752},{"c":7.1899,"h":7.225,"l":7.16,"n":313,"o":7.1798,"t":"2026-09-22T14:15:00Z","v":129658,"vw":7.18418},{"c":7.2197,"h":7.23,"l":7.1698,"n":312,"o":7.18,"t":"2026-09-22T14:30:00Z","v":335121,"vw":7.196114},{"c":7.2521,"h":7.26,"l":7.2,"n":231,"o":7.22,"t":"2026-09-22T14:45:00Z","v":250060,"vw":7.221238},{"c":7.26,"h":7.28,"l":7.24,"n":226,"o":7.26,"t":"2026-09-22T15:00:00Z","v":221736,"vw":7.260413},{"c":7.23,"h":7.2601,"l":7.225,"n":149,"o":7.2501,"t":"2026-09-22T15:15:00Z","v":116450,"vw":7.249703},{"c":7.2599,"h":7.285,"l":7.24,"n":213,"o":7.24,"t":"2026-09-22T15:30:00Z","v":219241,"vw":7.26427},{"c":7.225,"h":7.27,"l":7.225,"n":151,"o":7.26,"t":"2026-09-22T15:45:00Z","v":114589,"vw":7.25502},{"c":7.235,"h":7.2462,"l":7.22,"n":142,"o":7.2299,"t":"2026-09-22T16:00:00Z","v":104625,"vw":7.232507},{"c":7.23,"h":7.265,"l":7.225,"n":207,"o":7.24,"t":"2026-09-22T16:15:00Z","v":218333,"vw":7.249065},{"c":7.21,"h":7.23,"l":7.195,"n":132,"o":7.23,"t":"2026-09-22T16:30:00Z","v":101696,"vw":7.209079},{"c":7.1699,"h":7.21,"l":7.16,"n":209,"o":7.21,"t":"2026-09-22T16:45:00Z","v":220570,"vw":7.180981},{"c":7.17,"h":7.1899,"l":7.165,"n":84,"o":7.1699,"t":"2026-09-22T17:00:00Z","v":89554,"vw":7.17833},{"c":7.1801,"h":7.1801,"l":7.14,"n":251,"o":7.16,"t":"2026-09-22T17:15:00Z","v":221439,"vw":7.156397},{"c":7.2,"h":7.2098,"l":7.17,"n":129,"o":7.1777,"t":"2026-09-22T17:30:00Z","v":155415,"vw":7.187999},{"c":7.14,"h":7.205,"l":7.13,"n":257,"o":7.205,"t":"2026-09-22T17:45:00Z","v":259888,"vw":7.16423},{"c":7.155,"h":7.175,"l":7.12,"n":207,"o":7.1301,"t":"2026-09-22T18:00:00Z","v":220706,"vw":7.153496},{"c":7.1397,"h":7.16,"l":7.11,"n":186,"o":7.16,"t":"2026-09-22T18:15:00Z","v":165993,"vw":7.134008},{"c":7.145,"h":7.155,"l":7.135,"n":221,"o":7.15,"t":"2026-09-22T18:30:00Z","v":314603,"vw":7.144538},{"c":7.12,"h":7.165,"l":7.12,"n":267,"o":7.15,"t":"2026-09-22T18:45:00Z","v":372940,"vw":7.14069},{"c":7.1301,"h":7.1499,"l":7.11,"n":165,"o":7.125,"t":"2026-09-22T19:00:00Z","v":129264,"vw":7.127003},{"c":7.14,"h":7.15,"l":7.1299,"n":184,"o":7.13,"t":"2026-09-22T19:15:00Z","v":223765,"vw":7.138994},{"c":7.13,"h":7.145,"l":7.1099,"n":196,"o":7.145,"t":"2026-09-22T19:30:00Z","v":253250,"vw":7.13014},{"c":7.155,"h":7.155,"l":7.0999,"n":393,"o":7.115,"t":"2026-09-22T19:45:00Z","v":318786,"vw":7.125097},{"c":7.1703,"h":7.1703,"l":7.14,"n":39,"o":7.14,"t":"2026-09-22T20:00:00Z","v":27134,"vw":7.159104},{"c":7.18,"h":7.18,"l":7.17,"n":5,"o":7.18,"t":"2026-09-22T20:15:00Z","v":10962,"vw":7.179554},{"c":7.17,"h":7.17,"l":7.17,"n":6,"o":7.17,"t":"2026-09-22T20:30:00Z","v":13205,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":18,"o":7.17,"t":"2026-09-22T21:15:00Z","v":21203,"vw":7.17},{"c":7.17,"h":7.18,"l":7.16,"n":10,"o":7.16,"t":"2026-09-22T21:30:00Z","v":20381,"vw":7.169911},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-09-22T22:15:00Z","v":2000,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-09-22T22:45:00Z","v":100,"vw":7.17},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-09-22T23:00:00Z","v":304,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":5,"o":7.15,"t":"2026-09-22T23:15:00Z","v":3670,"vw":7.15},{"c":7.15,"h":7.15,"l":7.1498,"n":2,"o":7.1498,"t":"2026-09-22T23:30:00Z","v":1100,"vw":7.149818},{"c":7.14,"h":7.16,"l":7.14,"n":5,"o":7.1401,"t":"2026-09-22T23:45:00Z","v":950,"vw":7.142358},{"c":7.09,"h":7.15,"l":7.09,"n":22,"o":7.15,"t":"2026-09-23T08:00:00Z","v":5454,"vw":7.112173},{"c":7.08,"h":7.1,"l":7.08,"n":30,"o":7.1,"t":"2026-09-23T08:15:00Z","v":5153,"vw":7.090619},{"c":7.1,"h":7.1,"l":7.09,"n":9,"o":7.09,"t":"2026-09-23T08:30:00Z","v":2464,"vw":7.097168},{"c":7.13,"h":7.13,"l":7.12,"n":5,"o":7.12,"t":"2026-09-23T08:45:00Z","v":1900,"vw":7.125263},{"c":7.13,"h":7.13,"l":7.13,"n":11,"o":7.13,"t":"2026-09-23T09:00:00Z","v":5160,"vw":7.13},{"c":7.1,"h":7.1,"l":7.1,"n":7,"o":7.1,"t":"2026-09-23T10:00:00Z","v":650,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-09-23T10:15:00Z","v":200,"vw":7.1},{"c":7.1099,"h":7.1099,"l":7.1099,"n":1,"o":7.1099,"t":"2026-09-23T10:30:00Z","v":100,"vw":7.1099},{"c":7.11,"h":7.11,"l":7.11,"n":3,"o":7.11,"t":"2026-09-23T10:45:00Z","v":825,"vw":7.11},{"c":7.13,"h":7.13,"l":7.11,"n":25,"o":7.11,"t":"2026-09-23T11:00:00Z","v":11286,"vw":7.110837},{"c":7.15,"h":7.15,"l":7.14,"n":18,"o":7.14,"t":"2026-09-23T11:15:00Z","v":3644,"vw":7.147353},{"c":7.19,"h":7.19,"l":7.17,"n":21,"o":7.17,"t":"2026-09-23T11:30:00Z","v":6243,"vw":7.182732},{"c":7.1985,"h":7.1985,"l":7.18,"n":11,"o":7.18,"t":"2026-09-23T11:45:00Z","v":6404,"vw":7.18527},{"c":7.18,"h":7.19,"l":7.18,"n":3,"o":7.19,"t":"2026-09-23T12:00:00Z","v":1200,"vw":7.189167},{"c":7.1879,"h":7.19,"l":7.18,"n":25,"o":7.18,"t":"2026-09-23T12:15:00Z","v":19672,"vw":7.183591},{"c":7.21,"h":7.21,"l":7.17,"n":24,"o":7.19,"t":"2026-09-23T12:30:00Z","v":9714,"vw":7.188093},{"c":7.2,"h":7.2098,"l":7.2,"n":6,"o":7.2,"t":"2026-09-23T12:45:00Z","v":3355,"vw":7.201999},{"c":7.19,"h":7.19,"l":7.1899,"n":13,"o":7.19,"t":"2026-09-23T13:00:00Z","v":3596,"vw":7.189969},{"c":7.11,"h":7.185,"l":7.1,"n":149,"o":7.185,"t":"2026-09-23T13:15:00Z","v":45600,"vw":7.127724},{"c":7.03,"h":7.1538,"l":6.94,"n":956,"o":7.12,"t":"2026-09-23T13:30:00Z","v":309757,"vw":7.045967},{"c":6.9201,"h":7.03,"l":6.8983,"n":748,"o":7.03,"t":"2026-09-23T13:45:00Z","v":359583,"vw":6.953086},{"c":7.05,"h":7.07,"l":6.865,"n":543,"o":6.92,"t":"2026-09-23T14:00:00Z","v":416007,"vw":6.982113},{"c":7.12,"h":7.12,"l":7.05,"n":393,"o":7.06,"t":"2026-09-23T14:15:00Z","v":353268,"vw":7.089459},{"c":7.15,"h":7.1698,"l":7.115,"n":267,"o":7.12,"t":"2026-09-23T14:30:00Z","v":350288,"vw":7.138537},{"c":7.08,"h":7.1501,"l":7.0595,"n":393,"o":7.15,"t":"2026-09-23T14:45:00Z","v":247712,"vw":7.106868},{"c":7.1101,"h":7.115,"l":7.07,"n":253,"o":7.07,"t":"2026-09-23T15:00:00Z","v":185546,"vw":7.091838},{"c":7.1,"h":7.1272,"l":7.05,"n":278,"o":7.12,"t":"2026-09-23T15:15:00Z","v":320639,"vw":7.097111},{"c":7.08,"h":7.1001,"l":7.075,"n":138,"o":7.1,"t":"2026-09-23T15:30:00Z","v":194303,"vw":7.095241},{"c":7.105,"h":7.11,"l":7.075,"n":170,"o":7.08,"t":"2026-09-23T15:45:00Z","v":272080,"vw":7.093087},{"c":7.105,"h":7.115,"l":7.085,"n":112,"o":7.1,"t":"2026-09-23T16:00:00Z","v":76285,"vw":7.097699},{"c":7.13,"h":7.1399,"l":7.105,"n":178,"o":7.11,"t":"2026-09-23T16:15:00Z","v":162411,"vw":7.123741},{"c":7.13,"h":7.135,"l":7.1,"n":164,"o":7.13,"t":"2026-09-23T16:30:00Z","v":131306,"vw":7.123673},{"c":7.1701,"h":7.1701,"l":7.13,"n":178,"o":7.13,"t":"2026-09-23T16:45:00Z","v":188144,"vw":7.153647},{"c":7.185,"h":7.205,"l":7.165,"n":208,"o":7.17,"t":"2026-09-23T17:00:00Z","v":178209,"vw":7.182708},{"c":7.1598,"h":7.1801,"l":7.14,"n":202,"o":7.1801,"t":"2026-09-23T17:15:00Z","v":221127,"vw":7.159628},{"c":7.12,"h":7.1799,"l":7.11,"n":159,"o":7.16,"t":"2026-09-23T17:30:00Z","v":126814,"vw":7.151786},{"c":7.13,"h":7.1599,"l":7.12,"n":235,"o":7.12,"t":"2026-09-23T17:45:00Z","v":330709,"vw":7.136783},{"c":7.12,"h":7.1301,"l":7.1,"n":194,"o":7.12,"t":"2026-09-23T18:00:00Z","v":212448,"vw":7.116915},{"c":7.115,"h":7.13,"l":7.105,"n":164,"o":7.13,"t":"2026-09-23T18:15:00Z","v":163167,"vw":7.117648},{"c":7.11,"h":7.15,"l":7.1097,"n":160,"o":7.13,"t":"2026-09-23T18:30:00Z","v":174941,"vw":7.137795},{"c":7.1238,"h":7.135,"l":7.1,"n":294,"o":7.11,"t":"2026-09-23T18:45:00Z","v":323950,"vw":7.119284},{"c":7.115,"h":7.1301,"l":7.105,"n":207,"o":7.13,"t":"2026-09-23T19:00:00Z","v":240295,"vw":7.117291},{"c":7.12,"h":7.125,"l":7.1,"n":110,"o":7.115,"t":"2026-09-23T19:15:00Z","v":100738,"vw":7.116343},{"c":7.1303,"h":7.15,"l":7.1099,"n":183,"o":7.12,"t":"2026-09-23T19:30:00Z","v":206261,"vw":7.129266},{"c":7.12,"h":7.1428,"l":7.1,"n":679,"o":7.14,"t":"2026-09-23T19:45:00Z","v":898446,"vw":7.119109},{"c":7.11,"h":7.12,"l":7.1,"n":19,"o":7.12,"t":"2026-09-23T20:00:00Z","v":25557,"vw":7.115357},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-09-23T20:15:00Z","v":216,"vw":7.12},{"c":7.1103,"h":7.1103,"l":7.1103,"n":1,"o":7.1103,"t":"2026-09-23T20:45:00Z","v":814,"vw":7.1103},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-23T21:00:00Z","v":500,"vw":7.12},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-23T22:00:00Z","v":200,"vw":7.11},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-09-23T22:30:00Z","v":1000,"vw":7.11},{"c":7.118,"h":7.12,"l":7.1,"n":3,"o":7.1,"t":"2026-09-23T22:45:00Z","v":12935,"vw":7.118928},{"c":7.11,"h":7.112,"l":7.11,"n":7,"o":7.11,"t":"2026-09-23T23:00:00Z","v":752,"vw":7.110453},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-23T23:15:00Z","v":1600,"vw":7.11},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-09-23T23:30:00Z","v":459,"vw":7.11},{"c":7.1198,"h":7.1198,"l":7.1198,"n":1,"o":7.1198,"t":"2026-09-23T23:45:00Z","v":1000,"vw":7.1198},{"c":7.19,"h":7.19,"l":7.03,"n":64,"o":7.03,"t":"2026-09-24T08:00:00Z","v":22241,"vw":7.157979},{"c":7.24,"h":7.24,"l":7.18,"n":14,"o":7.19,"t":"2026-09-24T08:15:00Z","v":6954,"vw":7.211005},{"c":7.28,"h":7.28,"l":7.22,"n":48,"o":7.23,"t":"2026-09-24T08:30:00Z","v":29220,"vw":7.253674},{"c":7.26,"h":7.29,"l":7.26,"n":18,"o":7.27,"t":"2026-09-24T08:45:00Z","v":12073,"vw":7.271963},{"c":7.26,"h":7.26,"l":7.26,"n":22,"o":7.26,"t":"2026-09-24T09:00:00Z","v":10610,"vw":7.26},{"c":7.25,"h":7.27,"l":7.24,"n":31,"o":7.27,"t":"2026-09-24T09:15:00Z","v":16389,"vw":7.253348},{"c":7.32,"h":7.32,"l":7.26,"n":51,"o":7.26,"t":"2026-09-24T09:30:00Z","v":34211,"vw":7.293756},{"c":7.29,"h":7.31,"l":7.29,"n":4,"o":7.31,"t":"2026-09-24T09:45:00Z","v":4351,"vw":7.294826},{"c":7.28,"h":7.29,"l":7.27,"n":57,"o":7.275,"t":"2026-09-24T10:00:00Z","v":66410,"vw":7.273247},{"c":7.27,"h":7.28,"l":7.25,"n":158,"o":7.27,"t":"2026-09-24T10:15:00Z","v":69211,"vw":7.26547},{"c":7.24,"h":7.27,"l":7.24,"n":94,"o":7.27,"t":"2026-09-24T10:30:00Z","v":7794,"vw":7.25728},{"c":7.24,"h":7.24,"l":7.23,"n":49,"o":7.23,"t":"2026-09-24T10:45:00Z","v":39568,"vw":7.236183},{"c":7.23,"h":7.24,"l":7.215,"n":98,"o":7.24,"t":"2026-09-24T11:00:00Z","v":40211,"vw":7.22647},{"c":7.24,"h":7.24,"l":7.21,"n":28,"o":7.22,"t":"2026-09-24T11:15:00Z","v":10664,"vw":7.218422},{"c":7.25,"h":7.25,"l":7.23,"n":14,"o":7.24,"t":"2026-09-24T11:30:00Z","v":12314,"vw":7.243803},{"c":7.24,"h":7.26,"l":7.24,"n":31,"o":7.26,"t":"2026-09-24T11:45:00Z","v":18994,"vw":7.245844},{"c":7.24,"h":7.26,"l":7.24,"n":24,"o":7.24,"t":"2026-09-24T12:00:00Z","v":11372,"vw":7.249744},{"c":7.24,"h":7.24,"l":7.22,"n":14,"o":7.2283,"t":"2026-09-24T12:15:00Z","v":8551,"vw":7.231608},{"c":7.25,"h":7.26,"l":7.2401,"n":15,"o":7.2401,"t":"2026-09-24T12:30:00Z","v":8641,"vw":7.251692},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-09-24T12:45:00Z","v":700,"vw":7.24},{"c":7.22,"h":7.2392,"l":7.21,"n":20,"o":7.23,"t":"2026-09-24T13:00:00Z","v":10902,"vw":7.220903},{"c":7.21,"h":7.26,"l":7.2,"n":132,"o":7.22,"t":"2026-09-24T13:15:00Z","v":83418,"vw":7.227225},{"c":7.1772,"h":7.25,"l":7.165,"n":634,"o":7.2,"t":"2026-09-24T13:30:00Z","v":222449,"vw":7.201349},{"c":7.16,"h":7.2201,"l":7.14,"n":314,"o":7.18,"t":"2026-09-24T13:45:00Z","v":200540,"vw":7.17212},{"c":7.13,"h":7.16,"l":7.1227,"n":369,"o":7.16,"t":"2026-09-24T14:00:00Z","v":474771,"vw":7.139799},{"c":7.18,"h":7.255,"l":7.13,"n":293,"o":7.13,"t":"2026-09-24T14:15:00Z","v":240654,"vw":7.204739},{"c":7.21,"h":7.21,"l":7.16,"n":95,"o":7.18,"t":"2026-09-24T14:30:00Z","v":106233,"vw":7.184219},{"c":7.2295,"h":7.24,"l":7.195,"n":111,"o":7.22,"t":"2026-09-24T14:45:00Z","v":116101,"vw":7.220317},{"c":7.25,"h":7.255,"l":7.21,"n":348,"o":7.23,"t":"2026-09-24T15:00:00Z","v":764370,"vw":7.244342},{"c":7.2469,"h":7.2501,"l":7.2099,"n":299,"o":7.25,"t":"2026-09-24T15:15:00Z","v":337418,"vw":7.23113},{"c":7.235,"h":7.2538,"l":7.225,"n":137,"o":7.25,"t":"2026-09-24T15:30:00Z","v":208814,"vw":7.241741},{"c":7.245,"h":7.255,"l":7.225,"n":154,"o":7.235,"t":"2026-09-24T15:45:00Z","v":216392,"vw":7.238164},{"c":7.255,"h":7.2701,"l":7.235,"n":180,"o":7.25,"t":"2026-09-24T16:00:00Z","v":232484,"vw":7.253298},{"c":7.11,"h":7.26,"l":7.1001,"n":568,"o":7.25,"t":"2026-09-24T16:15:00Z","v":608320,"vw":7.153106},{"c":7.0607,"h":7.135,"l":6.9901,"n":319,"o":7.1101,"t":"2026-09-24T16:30:00Z","v":390935,"vw":7.06471},{"c":7.03,"h":7.06,"l":7,"n":186,"o":7.06,"t":"2026-09-24T16:45:00Z","v":205346,"vw":7.032618},{"c":7.0399,"h":7.0601,"l":7.0101,"n":221,"o":7.03,"t":"2026-09-24T17:00:00Z","v":224440,"vw":7.042033},{"c":7.08,"h":7.095,"l":7.03,"n":150,"o":7.0364,"t":"2026-09-24T17:15:00Z","v":158295,"vw":7.062569},{"c":7.09,"h":7.11,"l":7.0707,"n":96,"o":7.08,"t":"2026-09-24T17:30:00Z","v":81424,"vw":7.090559},{"c":7.121,"h":7.135,"l":7.08,"n":174,"o":7.095,"t":"2026-09-24T17:45:00Z","v":167786,"vw":7.114275},{"c":7.145,"h":7.18,"l":7.12,"n":234,"o":7.1295,"t":"2026-09-24T18:00:00Z","v":253142,"vw":7.155751},{"c":7.11,"h":7.155,"l":7.1099,"n":158,"o":7.14,"t":"2026-09-24T18:15:00Z","v":180244,"vw":7.130583},{"c":7.1301,"h":7.145,"l":7.1,"n":168,"o":7.1095,"t":"2026-09-24T18:30:00Z","v":250486,"vw":7.123455},{"c":7.115,"h":7.135,"l":7.105,"n":134,"o":7.13,"t":"2026-09-24T18:45:00Z","v":120001,"vw":7.117553},{"c":7.1701,"h":7.175,"l":7.115,"n":262,"o":7.12,"t":"2026-09-24T19:00:00Z","v":299935,"vw":7.155575},{"c":7.13,"h":7.1701,"l":7.125,"n":235,"o":7.17,"t":"2026-09-24T19:15:00Z","v":262843,"vw":7.141614},{"c":7.1328,"h":7.14,"l":7.1199,"n":184,"o":7.13,"t":"2026-09-24T19:30:00Z","v":317012,"vw":7.129284},{"c":7.19,"h":7.2,"l":7.105,"n":461,"o":7.14,"t":"2026-09-24T19:45:00Z","v":319815,"vw":7.149164},{"c":7.2187,"h":7.22,"l":7.19,"n":34,"o":7.19,"t":"2026-09-24T20:00:00Z","v":23281,"vw":7.208448},{"c":7.2,"h":7.22,"l":7.19,"n":14,"o":7.22,"t":"2026-09-24T20:15:00Z","v":21230,"vw":7.204432},{"c":7.201,"h":7.201,"l":7.201,"n":3,"o":7.201,"t":"2026-09-24T20:30:00Z","v":13570,"vw":7.201},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-09-24T20:45:00Z","v":7495,"vw":7.21},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-09-24T21:00:00Z","v":3465,"vw":7.2},{"c":7.2,"h":7.21,"l":7.2,"n":4,"o":7.21,"t":"2026-09-24T22:00:00Z","v":2216,"vw":7.203884},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-09-24T22:45:00Z","v":100,"vw":7.2},{"c":7.19,"h":7.19,"l":7.18,"n":2,"o":7.18,"t":"2026-09-24T23:15:00Z","v":425,"vw":7.182824},{"c":7.19,"h":7.19,"l":7.19,"n":5,"o":7.19,"t":"2026-09-24T23:45:00Z","v":6362,"vw":7.19},{"c":7.07,"h":7.15,"l":7.05,"n":43,"o":7.15,"t":"2026-09-25T08:00:00Z","v":28245,"vw":7.098595},{"c":7.06,"h":7.06,"l":7.06,"n":9,"o":7.06,"t":"2026-09-25T08:15:00Z","v":1600,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":6,"o":7.06,"t":"2026-09-25T08:30:00Z","v":3400,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":5,"o":7.06,"t":"2026-09-25T08:45:00Z","v":2000,"vw":7.06},{"c":7.05,"h":7.0503,"l":7.041,"n":8,"o":7.05,"t":"2026-09-25T09:00:00Z","v":2897,"vw":7.049728},{"c":7.05,"h":7.05,"l":7.05,"n":8,"o":7.05,"t":"2026-09-25T09:15:00Z","v":4600,"vw":7.05},{"c":7.06,"h":7.06,"l":7.05,"n":4,"o":7.05,"t":"2026-09-25T09:30:00Z","v":2600,"vw":7.057308},{"c":7.0797,"h":7.0797,"l":7.07,"n":3,"o":7.07,"t":"2026-09-25T09:45:00Z","v":1250,"vw":7.071164},{"c":7.07,"h":7.0703,"l":7.07,"n":4,"o":7.0703,"t":"2026-09-25T10:00:00Z","v":2567,"vw":7.070012},{"c":7.07,"h":7.07,"l":7.07,"n":18,"o":7.07,"t":"2026-09-25T10:45:00Z","v":12113,"vw":7.07},{"c":7.0509,"h":7.07,"l":7.0509,"n":23,"o":7.07,"t":"2026-09-25T11:00:00Z","v":16854,"vw":7.063874},{"c":7.03,"h":7.05,"l":7.02,"n":46,"o":7.05,"t":"2026-09-25T11:15:00Z","v":26637,"vw":7.044327},{"c":7.02,"h":7.03,"l":7.0116,"n":10,"o":7.03,"t":"2026-09-25T11:30:00Z","v":5431,"vw":7.022597},{"c":7.03,"h":7.03,"l":7.0285,"n":38,"o":7.0285,"t":"2026-09-25T11:45:00Z","v":15873,"vw":7.029615},{"c":7.06,"h":7.06,"l":7.0303,"n":15,"o":7.0399,"t":"2026-09-25T12:00:00Z","v":12056,"vw":7.047605},{"c":7.049,"h":7.08,"l":7.049,"n":24,"o":7.06,"t":"2026-09-25T12:15:00Z","v":11309,"vw":7.06646},{"c":7.07,"h":7.07,"l":7.05,"n":7,"o":7.05,"t":"2026-09-25T12:30:00Z","v":5750,"vw":7.061304},{"c":7.08,"h":7.08,"l":7.06,"n":9,"o":7.06,"t":"2026-09-25T12:45:00Z","v":6049,"vw":7.073634},{"c":7.08,"h":7.25,"l":6.99,"n":712,"o":7.08,"t":"2026-09-25T13:00:00Z","v":385580,"vw":7.171113},{"c":6.94,"h":7.0883,"l":6.9,"n":212,"o":7.0883,"t":"2026-09-25T13:15:00Z","v":166606,"vw":6.955187},{"c":7.3699,"h":7.5,"l":6.86,"n":2422,"o":6.94,"t":"2026-09-25T13:30:00Z","v":953080,"vw":7.315368},{"c":7.41,"h":7.43,"l":7.23,"n":768,"o":7.35,"t":"2026-09-25T13:45:00Z","v":448268,"vw":7.321342},{"c":7.475,"h":7.4899,"l":7.3,"n":503,"o":7.4,"t":"2026-09-25T14:00:00Z","v":374785,"vw":7.407353},{"c":7.4798,"h":7.5063,"l":7.33,"n":630,"o":7.49,"t":"2026-09-25T14:15:00Z","v":574691,"vw":7.439327},{"c":7.58,"h":7.585,"l":7.45,"n":432,"o":7.48,"t":"2026-09-25T14:30:00Z","v":497751,"vw":7.505565},{"c":7.43,"h":7.575,"l":7.4225,"n":490,"o":7.5701,"t":"2026-09-25T14:45:00Z","v":558461,"vw":7.506672},{"c":7.47,"h":7.47,"l":7.3626,"n":289,"o":7.435,"t":"2026-09-25T15:00:00Z","v":297858,"vw":7.414043},{"c":7.47,"h":7.5099,"l":7.4599,"n":221,"o":7.46,"t":"2026-09-25T15:15:00Z","v":141623,"vw":7.479992},{"c":7.4799,"h":7.48,"l":7.44,"n":200,"o":7.47,"t":"2026-09-25T15:30:00Z","v":175875,"vw":7.46588},{"c":7.38,"h":7.4899,"l":7.38,"n":216,"o":7.47,"t":"2026-09-25T15:45:00Z","v":261989,"vw":7.439141},{"c":7.34,"h":7.37,"l":7.34,"n":172,"o":7.37,"t":"2026-09-25T16:00:00Z","v":168412,"vw":7.355507},{"c":7.3901,"h":7.4401,"l":7.3201,"n":223,"o":7.345,"t":"2026-09-25T16:15:00Z","v":221072,"vw":7.388537},{"c":7.42,"h":7.44,"l":7.4,"n":179,"o":7.4,"t":"2026-09-25T16:30:00Z","v":111748,"vw":7.428273},{"c":7.42,"h":7.435,"l":7.3937,"n":74,"o":7.43,"t":"2026-09-25T16:45:00Z","v":53794,"vw":7.421177},{"c":7.418,"h":7.43,"l":7.405,"n":127,"o":7.42,"t":"2026-09-25T17:00:00Z","v":100943,"vw":7.415971},{"c":7.3801,"h":7.425,"l":7.3801,"n":202,"o":7.42,"t":"2026-09-25T17:15:00Z","v":199828,"vw":7.3947},{"c":7.39,"h":7.405,"l":7.37,"n":165,"o":7.385,"t":"2026-09-25T17:30:00Z","v":175372,"vw":7.390388},{"c":7.37,"h":7.4099,"l":7.3637,"n":122,"o":7.4,"t":"2026-09-25T17:45:00Z","v":96900,"vw":7.37958},{"c":7.34,"h":7.3671,"l":7.34,"n":56,"o":7.36,"t":"2026-09-25T18:00:00Z","v":44288,"vw":7.358482},{"c":7.3942,"h":7.405,"l":7.33,"n":175,"o":7.335,"t":"2026-09-25T18:15:00Z","v":149102,"vw":7.363374},{"c":7.38,"h":7.405,"l":7.3499,"n":123,"o":7.3901,"t":"2026-09-25T18:30:00Z","v":88089,"vw":7.363454},{"c":7.4125,"h":7.43,"l":7.3798,"n":93,"o":7.38,"t":"2026-09-25T18:45:00Z","v":52682,"vw":7.399696},{"c":7.41,"h":7.44,"l":7.41,"n":90,"o":7.42,"t":"2026-09-25T19:00:00Z","v":74881,"vw":7.427175},{"c":7.4401,"h":7.4499,"l":7.41,"n":172,"o":7.41,"t":"2026-09-25T19:15:00Z","v":198030,"vw":7.428534},{"c":7.43,"h":7.4597,"l":7.43,"n":249,"o":7.44,"t":"2026-09-25T19:30:00Z","v":443310,"vw":7.447731},{"c":7.42,"h":7.435,"l":7.39,"n":243,"o":7.43,"t":"2026-09-25T19:45:00Z","v":289422,"vw":7.414811},{"c":7.4103,"h":7.4103,"l":7.41,"n":6,"o":7.41,"t":"2026-09-25T20:00:00Z","v":1935,"vw":7.410078},{"c":7.411,"h":7.42,"l":7.4104,"n":8,"o":7.411,"t":"2026-09-25T20:30:00Z","v":22250,"vw":7.411135},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-09-25T21:15:00Z","v":156,"vw":7.41},{"c":7.3754,"h":7.4,"l":7.3754,"n":2,"o":7.4,"t":"2026-09-25T21:30:00Z","v":506,"vw":7.385415},{"c":7.398,"h":7.4,"l":7.398,"n":4,"o":7.4,"t":"2026-09-25T23:15:00Z","v":4000,"vw":7.399},{"c":7.4,"h":7.4,"l":7.4,"n":6,"o":7.4,"t":"2026-09-25T23:30:00Z","v":305,"vw":7.4},{"c":7.54,"h":7.55,"l":7.48,"n":55,"o":7.49,"t":"2026-09-28T08:00:00Z","v":5721,"vw":7.531839},{"c":7.57,"h":7.57,"l":7.54,"n":29,"o":7.54,"t":"2026-09-28T08:15:00Z","v":2507,"vw":7.561251},{"c":7.59,"h":7.59,"l":7.57,"n":12,"o":7.57,"t":"2026-09-28T08:30:00Z","v":2375,"vw":7.575919},{"c":7.5699,"h":7.57,"l":7.5699,"n":6,"o":7.57,"t":"2026-09-28T08:45:00Z","v":800,"vw":7.569975},{"c":7.57,"h":7.57,"l":7.56,"n":13,"o":7.56,"t":"2026-09-28T09:00:00Z","v":2205,"vw":7.561736},{"c":7.56,"h":7.57,"l":7.56,"n":10,"o":7.57,"t":"2026-09-28T09:15:00Z","v":2780,"vw":7.567122},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-28T09:30:00Z","v":400,"vw":7.55},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-09-28T09:45:00Z","v":188,"vw":7.54},{"c":7.53,"h":7.53,"l":7.52,"n":4,"o":7.52,"t":"2026-09-28T10:00:00Z","v":2500,"vw":7.5252},{"c":7.53,"h":7.53,"l":7.53,"n":9,"o":7.53,"t":"2026-09-28T10:15:00Z","v":2900,"vw":7.53},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-09-28T10:30:00Z","v":750,"vw":7.52},{"c":7.51,"h":7.52,"l":7.51,"n":9,"o":7.52,"t":"2026-09-28T10:45:00Z","v":2233,"vw":7.514836},{"c":7.52,"h":7.53,"l":7.5,"n":33,"o":7.5101,"t":"2026-09-28T11:00:00Z","v":10125,"vw":7.512394},{"c":7.4984,"h":7.52,"l":7.4984,"n":12,"o":7.5198,"t":"2026-09-28T11:15:00Z","v":4366,"vw":7.516051},{"c":7.5,"h":7.5,"l":7.49,"n":5,"o":7.49,"t":"2026-09-28T11:30:00Z","v":1676,"vw":7.491702},{"c":7.49,"h":7.5,"l":7.49,"n":9,"o":7.4983,"t":"2026-09-28T11:45:00Z","v":4934,"vw":7.495673},{"c":7.48,"h":7.5,"l":7.46,"n":70,"o":7.5,"t":"2026-09-28T12:00:00Z","v":32587,"vw":7.475821},{"c":7.49,"h":7.49,"l":7.47,"n":12,"o":7.4786,"t":"2026-09-28T12:15:00Z","v":5109,"vw":7.476138},{"c":7.4798,"h":7.49,"l":7.4798,"n":14,"o":7.4883,"t":"2026-09-28T12:30:00Z","v":12978,"vw":7.48688},{"c":7.48,"h":7.49,"l":7.4694,"n":15,"o":7.4694,"t":"2026-09-28T12:45:00Z","v":10600,"vw":7.475981},{"c":7.5026,"h":7.52,"l":7.49,"n":30,"o":7.49,"t":"2026-09-28T13:00:00Z","v":14078,"vw":7.502437},{"c":7.58,"h":7.58,"l":7.5,"n":77,"o":7.5,"t":"2026-09-28T13:15:00Z","v":40741,"vw":7.52932},{"c":7.81,"h":7.81,"l":7.53,"n":1082,"o":7.57,"t":"2026-09-28T13:30:00Z","v":772379,"vw":7.683858},{"c":7.76,"h":7.875,"l":7.74,"n":292,"o":7.8,"t":"2026-09-28T13:45:00Z","v":238492,"vw":7.808977},{"c":7.86,"h":7.865,"l":7.77,"n":305,"o":7.77,"t":"2026-09-28T14:00:00Z","v":353413,"vw":7.835771},{"c":7.86,"h":7.87,"l":7.82,"n":377,"o":7.86,"t":"2026-09-28T14:15:00Z","v":412164,"vw":7.852099},{"c":7.915,"h":7.915,"l":7.825,"n":269,"o":7.85,"t":"2026-09-28T14:30:00Z","v":289781,"vw":7.862659},{"c":7.9,"h":7.9203,"l":7.89,"n":302,"o":7.92,"t":"2026-09-28T14:45:00Z","v":271686,"vw":7.906833},{"c":7.89,"h":7.9,"l":7.8623,"n":142,"o":7.8923,"t":"2026-09-28T15:00:00Z","v":97594,"vw":7.882537},{"c":7.88,"h":7.8997,"l":7.86,"n":207,"o":7.88,"t":"2026-09-28T15:15:00Z","v":147852,"vw":7.882667},{"c":7.91,"h":7.915,"l":7.8837,"n":95,"o":7.89,"t":"2026-09-28T15:30:00Z","v":88212,"vw":7.901175},{"c":7.89,"h":7.9201,"l":7.8801,"n":148,"o":7.9099,"t":"2026-09-28T15:45:00Z","v":185237,"vw":7.904495},{"c":7.9,"h":7.9001,"l":7.875,"n":151,"o":7.89,"t":"2026-09-28T16:00:00Z","v":153642,"vw":7.887524},{"c":7.81,"h":7.9,"l":7.79,"n":413,"o":7.9,"t":"2026-09-28T16:15:00Z","v":599673,"vw":7.829192},{"c":7.89,"h":7.8901,"l":7.8,"n":199,"o":7.8001,"t":"2026-09-28T16:30:00Z","v":222033,"vw":7.829926},{"c":7.91,"h":7.9199,"l":7.8977,"n":184,"o":7.8999,"t":"2026-09-28T16:45:00Z","v":151409,"vw":7.906901},{"c":7.8701,"h":7.9299,"l":7.8701,"n":246,"o":7.91,"t":"2026-09-28T17:00:00Z","v":262160,"vw":7.908286},{"c":7.93,"h":7.93,"l":7.88,"n":140,"o":7.88,"t":"2026-09-28T17:15:00Z","v":139804,"vw":7.903213},{"c":7.915,"h":7.95,"l":7.915,"n":302,"o":7.92,"t":"2026-09-28T17:30:00Z","v":410057,"vw":7.928718},{"c":7.9201,"h":7.935,"l":7.915,"n":143,"o":7.915,"t":"2026-09-28T17:45:00Z","v":149886,"vw":7.92946},{"c":7.9,"h":7.935,"l":7.895,"n":103,"o":7.93,"t":"2026-09-28T18:00:00Z","v":117372,"vw":7.912276},{"c":7.925,"h":7.925,"l":7.9,"n":98,"o":7.905,"t":"2026-09-28T18:15:00Z","v":185926,"vw":7.91482},{"c":7.9401,"h":7.945,"l":7.92,"n":134,"o":7.925,"t":"2026-09-28T18:30:00Z","v":224327,"vw":7.932645},{"c":7.9261,"h":7.94,"l":7.915,"n":114,"o":7.9372,"t":"2026-09-28T18:45:00Z","v":148189,"vw":7.925019},{"c":7.99,"h":8.0046,"l":7.93,"n":267,"o":7.93,"t":"2026-09-28T19:00:00Z","v":265826,"vw":7.975671},{"c":7.9899,"h":7.9985,"l":7.9699,"n":156,"o":7.99,"t":"2026-09-28T19:15:00Z","v":195054,"vw":7.982141},{"c":7.975,"h":8.0051,"l":7.9701,"n":102,"o":7.99,"t":"2026-09-28T19:30:00Z","v":113358,"vw":7.988291},{"c":8.005,"h":8.0238,"l":7.9699,"n":290,"o":7.97,"t":"2026-09-28T19:45:00Z","v":300858,"vw":7.999554},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-09-28T20:00:00Z","v":2870,"vw":8},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-09-28T20:15:00Z","v":1000,"vw":8.01},{"c":7.991,"h":7.991,"l":7.99,"n":4,"o":7.99,"t":"2026-09-28T21:00:00Z","v":1807,"vw":7.99083},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-09-28T21:30:00Z","v":300,"vw":7.98},{"c":7.9804,"h":7.9804,"l":7.9804,"n":1,"o":7.9804,"t":"2026-09-28T21:45:00Z","v":150,"vw":7.9804},{"c":7.98,"h":7.9997,"l":7.98,"n":3,"o":7.98,"t":"2026-09-28T22:00:00Z","v":1092,"vw":7.985051},{"c":7.95,"h":7.96,"l":7.95,"n":6,"o":7.96,"t":"2026-09-28T23:15:00Z","v":2462,"vw":7.958137},{"c":7.96,"h":7.96,"l":7.9503,"n":8,"o":7.9503,"t":"2026-09-28T23:30:00Z","v":1843,"vw":7.954728},{"c":7.98,"h":7.98,"l":7.9699,"n":13,"o":7.98,"t":"2026-09-28T23:45:00Z","v":1301,"vw":7.976631},{"c":7.94,"h":8.08,"l":7.94,"n":21,"o":8.01,"t":"2026-09-29T08:00:00Z","v":9459,"vw":8.01172},{"c":7.93,"h":7.94,"l":7.93,"n":6,"o":7.94,"t":"2026-09-29T08:15:00Z","v":2124,"vw":7.930471},{"c":7.96,"h":7.96,"l":7.96,"n":15,"o":7.96,"t":"2026-09-29T08:30:00Z","v":3047,"vw":7.96},{"c":7.97,"h":7.97,"l":7.9598,"n":10,"o":7.96,"t":"2026-09-29T08:45:00Z","v":3300,"vw":7.960897},{"c":7.97,"h":7.98,"l":7.97,"n":14,"o":7.97,"t":"2026-09-29T09:00:00Z","v":3728,"vw":7.973304},{"c":7.99,"h":7.99,"l":7.99,"n":3,"o":7.99,"t":"2026-09-29T09:15:00Z","v":601,"vw":7.99},{"c":7.98,"h":7.99,"l":7.98,"n":9,"o":7.99,"t":"2026-09-29T09:30:00Z","v":3996,"vw":7.984872},{"c":7.99,"h":7.99,"l":7.96,"n":15,"o":7.96,"t":"2026-09-29T09:45:00Z","v":4343,"vw":7.976321},{"c":7.94,"h":7.96,"l":7.94,"n":9,"o":7.96,"t":"2026-09-29T10:15:00Z","v":2978,"vw":7.949781},{"c":7.95,"h":7.95,"l":7.94,"n":8,"o":7.94,"t":"2026-09-29T10:30:00Z","v":3800,"vw":7.947376},{"c":7.94,"h":7.95,"l":7.94,"n":9,"o":7.95,"t":"2026-09-29T10:45:00Z","v":4023,"vw":7.941797},{"c":7.94,"h":7.94,"l":7.92,"n":13,"o":7.93,"t":"2026-09-29T11:00:00Z","v":5214,"vw":7.926192},{"c":7.95,"h":7.95,"l":7.95,"n":4,"o":7.95,"t":"2026-09-29T11:15:00Z","v":1800,"vw":7.95},{"c":7.95,"h":7.951,"l":7.95,"n":6,"o":7.951,"t":"2026-09-29T11:30:00Z","v":2098,"vw":7.95005},{"c":7.92,"h":7.96,"l":7.92,"n":29,"o":7.95,"t":"2026-09-29T11:45:00Z","v":17692,"vw":7.936573},{"c":7.93,"h":7.9304,"l":7.9117,"n":13,"o":7.9117,"t":"2026-09-29T12:00:00Z","v":8180,"vw":7.922556},{"c":7.94,"h":7.94,"l":7.93,"n":5,"o":7.93,"t":"2026-09-29T12:15:00Z","v":2652,"vw":7.932692},{"c":7.94,"h":7.94,"l":7.94,"n":14,"o":7.94,"t":"2026-09-29T12:30:00Z","v":6117,"vw":7.94},{"c":7.95,"h":7.95,"l":7.93,"n":14,"o":7.9303,"t":"2026-09-29T12:45:00Z","v":6968,"vw":7.938344},{"c":7.96,"h":7.9607,"l":7.96,"n":18,"o":7.96,"t":"2026-09-29T13:00:00Z","v":9630,"vw":7.960024},{"c":7.96,"h":7.98,"l":7.94,"n":72,"o":7.96,"t":"2026-09-29T13:15:00Z","v":30402,"vw":7.953452},{"c":8.22,"h":8.24,"l":7.95,"n":703,"o":7.95,"t":"2026-09-29T13:30:00Z","v":258174,"vw":8.150697},{"c":8.23,"h":8.24,"l":8.19,"n":203,"o":8.22,"t":"2026-09-29T13:45:00Z","v":120104,"vw":8.220945},{"c":8.14,"h":8.2399,"l":8.12,"n":298,"o":8.23,"t":"2026-09-29T14:00:00Z","v":187165,"vw":8.17467},{"c":8.12,"h":8.16,"l":8.09,"n":324,"o":8.14,"t":"2026-09-29T14:15:00Z","v":247771,"vw":8.127243},{"c":8.11,"h":8.13,"l":8.08,"n":204,"o":8.1101,"t":"2026-09-29T14:30:00Z","v":114835,"vw":8.107343},{"c":8.1501,"h":8.1501,"l":8.105,"n":197,"o":8.11,"t":"2026-09-29T14:45:00Z","v":217867,"vw":8.124323},{"c":8.15,"h":8.1699,"l":8.125,"n":209,"o":8.145,"t":"2026-09-29T15:00:00Z","v":202264,"vw":8.151366},{"c":8.18,"h":8.19,"l":8.13,"n":250,"o":8.14,"t":"2026-09-29T15:15:00Z","v":235606,"vw":8.167125},{"c":8.1401,"h":8.185,"l":8.1399,"n":162,"o":8.18,"t":"2026-09-29T15:30:00Z","v":141649,"vw":8.156809},{"c":8.145,"h":8.155,"l":8.1299,"n":121,"o":8.1401,"t":"2026-09-29T15:45:00Z","v":123046,"vw":8.144321},{"c":8.185,"h":8.185,"l":8.14,"n":128,"o":8.14,"t":"2026-09-29T16:00:00Z","v":189937,"vw":8.159823},{"c":8.18,"h":8.1901,"l":8.175,"n":166,"o":8.18,"t":"2026-09-29T16:15:00Z","v":204722,"vw":8.180627},{"c":8.22,"h":8.225,"l":8.185,"n":189,"o":8.19,"t":"2026-09-29T16:30:00Z","v":202432,"vw":8.206486},{"c":8.24,"h":8.26,"l":8.21,"n":195,"o":8.23,"t":"2026-09-29T16:45:00Z","v":154010,"vw":8.239302},{"c":8.23,"h":8.2501,"l":8.2299,"n":135,"o":8.2499,"t":"2026-09-29T17:00:00Z","v":142340,"vw":8.240566},{"c":8.215,"h":8.249,"l":8.2101,"n":140,"o":8.225,"t":"2026-09-29T17:15:00Z","v":190793,"vw":8.225343},{"c":8.215,"h":8.23,"l":8.2001,"n":120,"o":8.22,"t":"2026-09-29T17:30:00Z","v":162671,"vw":8.215638},{"c":8.2101,"h":8.215,"l":8.1997,"n":158,"o":8.215,"t":"2026-09-29T17:45:00Z","v":182832,"vw":8.208564},{"c":8.15,"h":8.21,"l":8.145,"n":274,"o":8.21,"t":"2026-09-29T18:00:00Z","v":283494,"vw":8.171026},{"c":8.1399,"h":8.16,"l":8.135,"n":133,"o":8.1502,"t":"2026-09-29T18:15:00Z","v":224361,"vw":8.147675},{"c":8.1501,"h":8.1689,"l":8.12,"n":112,"o":8.15,"t":"2026-09-29T18:30:00Z","v":140210,"vw":8.150283},{"c":8.1499,"h":8.1501,"l":8.1405,"n":37,"o":8.15,"t":"2026-09-29T18:45:00Z","v":40650,"vw":8.146469},{"c":8.1503,"h":8.17,"l":8.135,"n":203,"o":8.1499,"t":"2026-09-29T19:00:00Z","v":171237,"vw":8.146807},{"c":8.2199,"h":8.2199,"l":8.155,"n":146,"o":8.155,"t":"2026-09-29T19:15:00Z","v":137541,"vw":8.189152},{"c":8.21,"h":8.223,"l":8.2001,"n":232,"o":8.2196,"t":"2026-09-29T19:30:00Z","v":186325,"vw":8.212298},{"c":8.205,"h":8.23,"l":8.19,"n":253,"o":8.21,"t":"2026-09-29T19:45:00Z","v":233792,"vw":8.209484},{"c":8.191,"h":8.21,"l":8.19,"n":11,"o":8.21,"t":"2026-09-29T20:00:00Z","v":3327,"vw":8.200261},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-09-29T20:45:00Z","v":360,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-09-29T21:00:00Z","v":100,"vw":8.17},{"c":8.1795,"h":8.1795,"l":8.1795,"n":1,"o":8.1795,"t":"2026-09-29T21:45:00Z","v":3000,"vw":8.1795},{"c":8.15,"h":8.15,"l":8.14,"n":7,"o":8.15,"t":"2026-09-29T22:00:00Z","v":4070,"vw":8.141367},{"c":8.1404,"h":8.1404,"l":8.1404,"n":1,"o":8.1404,"t":"2026-09-29T22:15:00Z","v":400,"vw":8.1404},{"c":8.15,"h":8.155,"l":8.15,"n":4,"o":8.155,"t":"2026-09-29T22:30:00Z","v":1000,"vw":8.154},{"c":8.1693,"h":8.1693,"l":8.1693,"n":1,"o":8.1693,"t":"2026-09-29T22:45:00Z","v":120,"vw":8.1693},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-09-29T23:00:00Z","v":100,"vw":8.14},{"c":8.16,"h":8.16,"l":8.1403,"n":6,"o":8.1403,"t":"2026-09-29T23:30:00Z","v":1789,"vw":8.153683},{"c":8.13,"h":8.13,"l":8.13,"n":2,"o":8.13,"t":"2026-09-30T08:00:00Z","v":700,"vw":8.13},{"c":8.13,"h":8.14,"l":8.13,"n":14,"o":8.14,"t":"2026-09-30T08:15:00Z","v":5000,"vw":8.1306},{"c":8.14,"h":8.14,"l":8.14,"n":18,"o":8.14,"t":"2026-09-30T08:30:00Z","v":4175,"vw":8.14},{"c":8.17,"h":8.17,"l":8.16,"n":19,"o":8.16,"t":"2026-09-30T09:00:00Z","v":6769,"vw":8.165075},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-09-30T09:15:00Z","v":641,"vw":8.17},{"c":8.18,"h":8.19,"l":8.17,"n":58,"o":8.17,"t":"2026-09-30T09:30:00Z","v":18508,"vw":8.182019},{"c":8.18,"h":8.18,"l":8.18,"n":8,"o":8.18,"t":"2026-09-30T09:45:00Z","v":1081,"vw":8.18},{"c":8.2,"h":8.2,"l":8.18,"n":17,"o":8.18,"t":"2026-09-30T10:00:00Z","v":2315,"vw":8.191835},{"c":8.21,"h":8.21,"l":8.21,"n":7,"o":8.21,"t":"2026-09-30T10:15:00Z","v":1980,"vw":8.21},{"c":8.33,"h":8.37,"l":8.21,"n":534,"o":8.21,"t":"2026-09-30T10:30:00Z","v":195738,"vw":8.290123},{"c":8.28,"h":8.33,"l":8.27,"n":83,"o":8.33,"t":"2026-09-30T10:45:00Z","v":26093,"vw":8.305502},{"c":8.34,"h":8.3418,"l":8.29,"n":55,"o":8.29,"t":"2026-09-30T11:00:00Z","v":19045,"vw":8.327936},{"c":8.3294,"h":8.36,"l":8.32,"n":448,"o":8.35,"t":"2026-09-30T11:15:00Z","v":447399,"vw":8.356902},{"c":8.31,"h":8.32,"l":8.31,"n":64,"o":8.31,"t":"2026-09-30T11:30:00Z","v":38618,"vw":8.316012},{"c":8.335,"h":8.36,"l":8.33,"n":12,"o":8.33,"t":"2026-09-30T11:45:00Z","v":9326,"vw":8.348703},{"c":8.36,"h":8.37,"l":8.33,"n":27,"o":8.33,"t":"2026-09-30T12:00:00Z","v":15402,"vw":8.355977},{"c":8.32,"h":8.36,"l":8.32,"n":20,"o":8.35,"t":"2026-09-30T12:15:00Z","v":10801,"vw":8.349348},{"c":8.28,"h":8.315,"l":8.24,"n":90,"o":8.31,"t":"2026-09-30T12:30:00Z","v":48173,"vw":8.282281},{"c":8.26,"h":8.28,"l":8.25,"n":9,"o":8.25,"t":"2026-09-30T12:45:00Z","v":8024,"vw":8.257194},{"c":8.19,"h":8.25,"l":8.19,"n":24,"o":8.25,"t":"2026-09-30T13:00:00Z","v":6751,"vw":8.230386},{"c":8.24,"h":8.24,"l":8.19,"n":104,"o":8.1902,"t":"2026-09-30T13:15:00Z","v":47620,"vw":8.219694},{"c":8.48,"h":8.505,"l":8.24,"n":784,"o":8.26,"t":"2026-09-30T13:30:00Z","v":310526,"vw":8.433501},{"c":8.4901,"h":8.54,"l":8.465,"n":206,"o":8.48,"t":"2026-09-30T13:45:00Z","v":87545,"vw":8.502356},{"c":8.3599,"h":8.4951,"l":8.3322,"n":413,"o":8.49,"t":"2026-09-30T14:00:00Z","v":351199,"vw":8.412493},{"c":8.3,"h":8.3878,"l":8.28,"n":329,"o":8.3629,"t":"2026-09-30T14:15:00Z","v":304684,"vw":8.344262},{"c":8.35,"h":8.35,"l":8.275,"n":251,"o":8.3099,"t":"2026-09-30T14:30:00Z","v":274597,"vw":8.30926},{"c":8.38,"h":8.41,"l":8.34,"n":287,"o":8.36,"t":"2026-09-30T14:45:00Z","v":273681,"vw":8.380079},{"c":8.435,"h":8.435,"l":8.385,"n":209,"o":8.39,"t":"2026-09-30T15:00:00Z","v":240562,"vw":8.410127},{"c":8.44,"h":8.472,"l":8.4101,"n":145,"o":8.42,"t":"2026-09-30T15:15:00Z","v":160376,"vw":8.44572},{"c":8.39,"h":8.4498,"l":8.37,"n":244,"o":8.435,"t":"2026-09-30T15:30:00Z","v":231236,"vw":8.399284},{"c":8.32,"h":8.39,"l":8.3199,"n":229,"o":8.3899,"t":"2026-09-30T15:45:00Z","v":190828,"vw":8.353606},{"c":8.3,"h":8.33,"l":8.27,"n":275,"o":8.32,"t":"2026-09-30T16:00:00Z","v":194958,"vw":8.30216},{"c":8.32,"h":8.32,"l":8.265,"n":311,"o":8.295,"t":"2026-09-30T16:15:00Z","v":331541,"vw":8.298224},{"c":8.31,"h":8.33,"l":8.3,"n":156,"o":8.3199,"t":"2026-09-30T16:30:00Z","v":217765,"vw":8.310405},{"c":8.2801,"h":8.32,"l":8.265,"n":186,"o":8.3103,"t":"2026-09-30T16:45:00Z","v":196255,"vw":8.29792},{"c":8.2701,"h":8.2801,"l":8.255,"n":152,"o":8.2801,"t":"2026-09-30T17:00:00Z","v":135672,"vw":8.267536},{"c":8.27,"h":8.305,"l":8.27,"n":100,"o":8.28,"t":"2026-09-30T17:15:00Z","v":76301,"vw":8.292519},{"c":8.1799,"h":8.2799,"l":8.175,"n":281,"o":8.27,"t":"2026-09-30T17:30:00Z","v":217306,"vw":8.206314},{"c":8.165,"h":8.19,"l":8.14,"n":260,"o":8.18,"t":"2026-09-30T17:45:00Z","v":240161,"vw":8.168146},{"c":8.19,"h":8.195,"l":8.17,"n":129,"o":8.17,"t":"2026-09-30T18:00:00Z","v":93843,"vw":8.185645},{"c":8.22,"h":8.24,"l":8.19,"n":177,"o":8.19,"t":"2026-09-30T18:15:00Z","v":190812,"vw":8.214944},{"c":8.24,"h":8.27,"l":8.2199,"n":161,"o":8.22,"t":"2026-09-30T18:30:00Z","v":234438,"vw":8.249785},{"c":8.205,"h":8.26,"l":8.205,"n":160,"o":8.25,"t":"2026-09-30T18:45:00Z","v":192936,"vw":8.235006},{"c":8.1901,"h":8.22,"l":8.1899,"n":137,"o":8.21,"t":"2026-09-30T19:00:00Z","v":133521,"vw":8.199097},{"c":8.2237,"h":8.23,"l":8.18,"n":111,"o":8.19,"t":"2026-09-30T19:15:00Z","v":110608,"vw":8.204105},{"c":8.26,"h":8.265,"l":8.22,"n":251,"o":8.22,"t":"2026-09-30T19:30:00Z","v":262964,"vw":8.241608},{"c":8.12,"h":8.26,"l":8.1026,"n":599,"o":8.26,"t":"2026-09-30T19:45:00Z","v":617430,"vw":8.157181},{"c":8.111,"h":8.14,"l":8.111,"n":19,"o":8.13,"t":"2026-09-30T20:00:00Z","v":4777,"vw":8.129223},{"c":8.12,"h":8.12,"l":8.11,"n":13,"o":8.119,"t":"2026-09-30T20:15:00Z","v":11888,"vw":8.117338},{"c":8.15,"h":8.1599,"l":8.1302,"n":8,"o":8.15,"t":"2026-09-30T20:30:00Z","v":3238,"vw":8.152105},{"c":8.14,"h":8.14,"l":8.139,"n":7,"o":8.14,"t":"2026-09-30T20:45:00Z","v":12010,"vw":8.139792},{"c":8.14,"h":8.14,"l":8.14,"n":4,"o":8.14,"t":"2026-09-30T21:00:00Z","v":1087,"vw":8.14},{"c":8.16,"h":8.17,"l":8.16,"n":6,"o":8.17,"t":"2026-09-30T21:15:00Z","v":11933,"vw":8.161878},{"c":8.13,"h":8.15,"l":8.13,"n":3,"o":8.15,"t":"2026-09-30T22:30:00Z","v":1530,"vw":8.143725},{"c":8.1303,"h":8.1303,"l":8.1303,"n":1,"o":8.1303,"t":"2026-09-30T23:00:00Z","v":1000,"vw":8.1303},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-30T23:30:00Z","v":995,"vw":8.13},{"c":7.98,"h":8.05,"l":7.95,"n":41,"o":8.01,"t":"2026-10-01T08:00:00Z","v":21379,"vw":8.007941},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-01T08:45:00Z","v":100,"vw":8.07},{"c":8.04,"h":8.04,"l":8.04,"n":7,"o":8.04,"t":"2026-10-01T09:00:00Z","v":1300,"vw":8.04},{"c":8.03,"h":8.03,"l":8.03,"n":2,"o":8.03,"t":"2026-10-01T09:15:00Z","v":200,"vw":8.03},{"c":8.04,"h":8.04,"l":8.04,"n":4,"o":8.04,"t":"2026-10-01T09:30:00Z","v":475,"vw":8.04},{"c":8.06,"h":8.085,"l":8.05,"n":28,"o":8.05,"t":"2026-10-01T10:00:00Z","v":4342,"vw":8.074842},{"c":8.05,"h":8.05,"l":8.05,"n":6,"o":8.05,"t":"2026-10-01T10:15:00Z","v":2750,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":6,"o":8.05,"t":"2026-10-01T10:30:00Z","v":1749,"vw":8.05},{"c":8.03,"h":8.03,"l":8.03,"n":7,"o":8.03,"t":"2026-10-01T10:45:00Z","v":2310,"vw":8.03},{"c":8.05,"h":8.05,"l":8.04,"n":17,"o":8.04,"t":"2026-10-01T11:00:00Z","v":4540,"vw":8.041227},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-01T11:15:00Z","v":600,"vw":8.08},{"c":8.07,"h":8.07,"l":8.07,"n":11,"o":8.07,"t":"2026-10-01T11:30:00Z","v":5062,"vw":8.07},{"c":8.04,"h":8.05,"l":8.04,"n":9,"o":8.05,"t":"2026-10-01T11:45:00Z","v":3153,"vw":8.04524},{"c":8.04,"h":8.05,"l":8.04,"n":16,"o":8.05,"t":"2026-10-01T12:00:00Z","v":13500,"vw":8.049082},{"c":8.05,"h":8.06,"l":8.05,"n":11,"o":8.05,"t":"2026-10-01T12:15:00Z","v":4873,"vw":8.050625},{"c":8.03,"h":8.05,"l":8.03,"n":34,"o":8.05,"t":"2026-10-01T12:30:00Z","v":10419,"vw":8.036545},{"c":8.03,"h":8.03,"l":8.03,"n":22,"o":8.03,"t":"2026-10-01T12:45:00Z","v":3529,"vw":8.03},{"c":8.0304,"h":8.0515,"l":8.01,"n":25,"o":8.05,"t":"2026-10-01T13:00:00Z","v":13182,"vw":8.035462},{"c":8.03,"h":8.08,"l":8.015,"n":139,"o":8.05,"t":"2026-10-01T13:15:00Z","v":41806,"vw":8.054244},{"c":8,"h":8.1,"l":7.96,"n":891,"o":8.03,"t":"2026-10-01T13:30:00Z","v":346624,"vw":8.047564},{"c":8.07,"h":8.075,"l":8,"n":302,"o":8,"t":"2026-10-01T13:45:00Z","v":155265,"vw":8.04282},{"c":8.08,"h":8.16,"l":8.04,"n":346,"o":8.08,"t":"2026-10-01T14:00:00Z","v":215454,"vw":8.099582},{"c":8.0999,"h":8.15,"l":8.0599,"n":265,"o":8.0799,"t":"2026-10-01T14:15:00Z","v":256855,"vw":8.100613},{"c":7.97,"h":8.115,"l":7.9303,"n":357,"o":8.11,"t":"2026-10-01T14:30:00Z","v":319693,"vw":7.999168},{"c":7.9299,"h":7.995,"l":7.91,"n":459,"o":7.96,"t":"2026-10-01T14:45:00Z","v":433299,"vw":7.951707},{"c":7.97,"h":8.05,"l":7.89,"n":286,"o":7.93,"t":"2026-10-01T15:00:00Z","v":193525,"vw":7.970879},{"c":7.995,"h":7.995,"l":7.9395,"n":327,"o":7.9697,"t":"2026-10-01T15:15:00Z","v":326455,"vw":7.957127},{"c":8.0423,"h":8.0596,"l":8.005,"n":307,"o":8.005,"t":"2026-10-01T15:30:00Z","v":339781,"vw":8.031681},{"c":8.0014,"h":8.07,"l":8.0001,"n":261,"o":8.045,"t":"2026-10-01T15:45:00Z","v":247098,"vw":8.039804},{"c":8.05,"h":8.05,"l":7.9599,"n":167,"o":8.01,"t":"2026-10-01T16:00:00Z","v":83358,"vw":7.987925},{"c":8.05,"h":8.09,"l":8.045,"n":207,"o":8.0499,"t":"2026-10-01T16:15:00Z","v":267976,"vw":8.06295},{"c":8.08,"h":8.1,"l":8.0437,"n":195,"o":8.06,"t":"2026-10-01T16:30:00Z","v":177727,"vw":8.075724},{"c":8.1,"h":8.12,"l":8.0701,"n":155,"o":8.08,"t":"2026-10-01T16:45:00Z","v":111123,"vw":8.084771},{"c":8.0601,"h":8.08,"l":8.0601,"n":84,"o":8.08,"t":"2026-10-01T17:00:00Z","v":102407,"vw":8.069602},{"c":8.01,"h":8.0702,"l":8,"n":163,"o":8.0699,"t":"2026-10-01T17:15:00Z","v":149208,"vw":8.045446},{"c":8.03,"h":8.03,"l":7.965,"n":346,"o":7.99,"t":"2026-10-01T17:30:00Z","v":429872,"vw":8.004505},{"c":8.08,"h":8.09,"l":8.015,"n":185,"o":8.0299,"t":"2026-10-01T17:45:00Z","v":258995,"vw":8.055807},{"c":8.02,"h":8.085,"l":8.015,"n":198,"o":8.07,"t":"2026-10-01T18:00:00Z","v":137056,"vw":8.055718},{"c":8,"h":8.0196,"l":7.9899,"n":153,"o":8.011,"t":"2026-10-01T18:15:00Z","v":157576,"vw":8.004273},{"c":8.005,"h":8.0201,"l":7.995,"n":212,"o":8,"t":"2026-10-01T18:30:00Z","v":227539,"vw":8.007012},{"c":8.02,"h":8.035,"l":8.0075,"n":152,"o":8.01,"t":"2026-10-01T18:45:00Z","v":141628,"vw":8.020943},{"c":8.02,"h":8.03,"l":8.01,"n":85,"o":8.015,"t":"2026-10-01T19:00:00Z","v":47044,"vw":8.021345},{"c":8.02,"h":8.0301,"l":8.015,"n":175,"o":8.0198,"t":"2026-10-01T19:15:00Z","v":156640,"vw":8.021788},{"c":8,"h":8.02,"l":7.975,"n":147,"o":8.02,"t":"2026-10-01T19:30:00Z","v":171604,"vw":7.998323},{"c":8.15,"h":8.15,"l":7.985,"n":795,"o":8.01,"t":"2026-10-01T19:45:00Z","v":850593,"vw":8.08888},{"c":8.1302,"h":8.15,"l":8.1302,"n":28,"o":8.15,"t":"2026-10-01T20:00:00Z","v":2316,"vw":8.138809},{"c":8.1398,"h":8.1398,"l":8.1398,"n":1,"o":8.1398,"t":"2026-10-01T20:15:00Z","v":7381,"vw":8.1398},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-01T20:30:00Z","v":500,"vw":8.12},{"c":8.119,"h":8.119,"l":8.11,"n":7,"o":8.11,"t":"2026-10-01T20:45:00Z","v":7500,"vw":8.113},{"c":8.09,"h":8.099,"l":8.09,"n":3,"o":8.099,"t":"2026-10-01T22:45:00Z","v":2000,"vw":8.0945},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-01T23:15:00Z","v":600,"vw":8.09},{"c":8.1,"h":8.1,"l":8.09,"n":2,"o":8.09,"t":"2026-10-01T23:30:00Z","v":400,"vw":8.095},{"c":7.98,"h":8.08,"l":7.98,"n":46,"o":8.07,"t":"2026-10-02T08:00:00Z","v":23792,"vw":8.033555},{"c":7.99,"h":8,"l":7.99,"n":11,"o":7.99,"t":"2026-10-02T08:15:00Z","v":2980,"vw":7.992044},{"c":8,"h":8,"l":8,"n":10,"o":8,"t":"2026-10-02T08:30:00Z","v":1949,"vw":8},{"c":7.99,"h":7.99,"l":7.99,"n":4,"o":7.99,"t":"2026-10-02T08:45:00Z","v":800,"vw":7.99},{"c":8,"h":8,"l":8,"n":10,"o":8,"t":"2026-10-02T09:00:00Z","v":2700,"vw":8},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-02T09:15:00Z","v":3500,"vw":7.99},{"c":8,"h":8,"l":7.995,"n":7,"o":7.995,"t":"2026-10-02T09:30:00Z","v":5100,"vw":7.999506},{"c":8.03,"h":8.035,"l":8,"n":19,"o":8,"t":"2026-10-02T09:45:00Z","v":6000,"vw":8.006134},{"c":8.03,"h":8.04,"l":8.03,"n":5,"o":8.04,"t":"2026-10-02T10:00:00Z","v":1500,"vw":8.030667},{"c":8.04,"h":8.04,"l":8.04,"n":3,"o":8.04,"t":"2026-10-02T10:15:00Z","v":1000,"vw":8.04},{"c":8.02,"h":8.02,"l":8.02,"n":4,"o":8.02,"t":"2026-10-02T10:30:00Z","v":1800,"vw":8.02},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-10-02T10:45:00Z","v":1200,"vw":8.02},{"c":8.0402,"h":8.0402,"l":8.02,"n":14,"o":8.02,"t":"2026-10-02T11:00:00Z","v":11750,"vw":8.032898},{"c":8.04,"h":8.05,"l":8.04,"n":21,"o":8.05,"t":"2026-10-02T11:15:00Z","v":9294,"vw":8.042777},{"c":8.05,"h":8.05,"l":8.04,"n":5,"o":8.04,"t":"2026-10-02T11:30:00Z","v":2650,"vw":8.041923},{"c":8.06,"h":8.07,"l":8.05,"n":16,"o":8.05,"t":"2026-10-02T11:45:00Z","v":11105,"vw":8.0541},{"c":8.06,"h":8.06,"l":8.06,"n":6,"o":8.06,"t":"2026-10-02T12:00:00Z","v":2600,"vw":8.06},{"c":8.06,"h":8.06,"l":8.0502,"n":11,"o":8.06,"t":"2026-10-02T12:15:00Z","v":12901,"vw":8.052783},{"c":8.0215,"h":8.065,"l":8,"n":83,"o":8.065,"t":"2026-10-02T12:30:00Z","v":27194,"vw":8.032927},{"c":8.0197,"h":8.04,"l":8.01,"n":13,"o":8.04,"t":"2026-10-02T12:45:00Z","v":7562,"vw":8.022196},{"c":7.84,"h":8.01,"l":7.79,"n":339,"o":8.01,"t":"2026-10-02T13:00:00Z","v":78897,"vw":7.902797},{"c":7.845,"h":7.87,"l":7.81,"n":125,"o":7.83,"t":"2026-10-02T13:15:00Z","v":29323,"vw":7.84071},{"c":7.455,"h":7.905,"l":7.365,"n":2331,"o":7.86,"t":"2026-10-02T13:30:00Z","v":1025898,"vw":7.559976},{"c":7.48,"h":7.515,"l":7.38,"n":988,"o":7.4599,"t":"2026-10-02T13:45:00Z","v":582185,"vw":7.446729},{"c":7.28,"h":7.4818,"l":7.28,"n":751,"o":7.48,"t":"2026-10-02T14:00:00Z","v":450302,"vw":7.340742},{"c":7.24,"h":7.325,"l":7.225,"n":719,"o":7.28,"t":"2026-10-02T14:15:00Z","v":587169,"vw":7.266646},{"c":7.2799,"h":7.385,"l":7.2301,"n":687,"o":7.25,"t":"2026-10-02T14:30:00Z","v":578655,"vw":7.303823},{"c":7.3351,"h":7.36,"l":7.2377,"n":526,"o":7.27,"t":"2026-10-02T14:45:00Z","v":527024,"vw":7.287288},{"c":7.37,"h":7.42,"l":7.3104,"n":406,"o":7.33,"t":"2026-10-02T15:00:00Z","v":434835,"vw":7.363325},{"c":7.3,"h":7.4,"l":7.3,"n":316,"o":7.36,"t":"2026-10-02T15:15:00Z","v":262034,"vw":7.356002},{"c":7.265,"h":7.33,"l":7.255,"n":348,"o":7.3,"t":"2026-10-02T15:30:00Z","v":262100,"vw":7.280734},{"c":7.32,"h":7.335,"l":7.26,"n":245,"o":7.27,"t":"2026-10-02T15:45:00Z","v":216588,"vw":7.300473},{"c":7.31,"h":7.335,"l":7.29,"n":192,"o":7.33,"t":"2026-10-02T16:00:00Z","v":140868,"vw":7.306733},{"c":7.37,"h":7.385,"l":7.33,"n":574,"o":7.33,"t":"2026-10-02T16:15:00Z","v":213233,"vw":7.363375},{"c":7.3701,"h":7.39,"l":7.355,"n":285,"o":7.37,"t":"2026-10-02T16:30:00Z","v":316795,"vw":7.367802},{"c":7.33,"h":7.375,"l":7.3082,"n":157,"o":7.37,"t":"2026-10-02T16:45:00Z","v":138431,"vw":7.335512},{"c":7.3401,"h":7.345,"l":7.305,"n":116,"o":7.325,"t":"2026-10-02T17:00:00Z","v":57416,"vw":7.328706},{"c":7.35,"h":7.365,"l":7.31,"n":150,"o":7.335,"t":"2026-10-02T17:15:00Z","v":104163,"vw":7.338069},{"c":7.3,"h":7.36,"l":7.3,"n":183,"o":7.35,"t":"2026-10-02T17:30:00Z","v":182788,"vw":7.323301},{"c":7.32,"h":7.33,"l":7.27,"n":196,"o":7.295,"t":"2026-10-02T17:45:00Z","v":161609,"vw":7.296138},{"c":7.36,"h":7.36,"l":7.32,"n":206,"o":7.3285,"t":"2026-10-02T18:00:00Z","v":238853,"vw":7.343047},{"c":7.3601,"h":7.387,"l":7.3501,"n":189,"o":7.3603,"t":"2026-10-02T18:15:00Z","v":152137,"vw":7.369978},{"c":7.3877,"h":7.405,"l":7.355,"n":186,"o":7.3601,"t":"2026-10-02T18:30:00Z","v":194587,"vw":7.378659},{"c":7.325,"h":7.385,"l":7.3097,"n":231,"o":7.38,"t":"2026-10-02T18:45:00Z","v":260672,"vw":7.347229},{"c":7.32,"h":7.3296,"l":7.3,"n":162,"o":7.325,"t":"2026-10-02T19:00:00Z","v":178809,"vw":7.31084},{"c":7.3201,"h":7.335,"l":7.31,"n":151,"o":7.32,"t":"2026-10-02T19:15:00Z","v":152005,"vw":7.318619},{"c":7.24,"h":7.32,"l":7.225,"n":282,"o":7.32,"t":"2026-10-02T19:30:00Z","v":244311,"vw":7.262695},{"c":7.3903,"h":7.43,"l":7.22,"n":650,"o":7.23,"t":"2026-10-02T19:45:00Z","v":601050,"vw":7.369329},{"c":7.4,"h":7.41,"l":7.4,"n":31,"o":7.4,"t":"2026-10-02T20:00:00Z","v":33196,"vw":7.402884},{"c":7.4,"h":7.4,"l":7.35,"n":37,"o":7.4,"t":"2026-10-02T20:15:00Z","v":30461,"vw":7.367177},{"c":7.43,"h":7.43,"l":7.4,"n":17,"o":7.4,"t":"2026-10-02T20:30:00Z","v":16322,"vw":7.41491},{"c":7.39,"h":7.4194,"l":7.39,"n":12,"o":7.4194,"t":"2026-10-02T20:45:00Z","v":51153,"vw":7.397504},{"c":7.3813,"h":7.3813,"l":7.3813,"n":1,"o":7.3813,"t":"2026-10-02T21:00:00Z","v":500,"vw":7.3813},{"c":7.3708,"h":7.38,"l":7.3708,"n":2,"o":7.38,"t":"2026-10-02T21:15:00Z","v":400,"vw":7.3731},{"c":7.37,"h":7.3997,"l":7.37,"n":2,"o":7.3997,"t":"2026-10-02T22:00:00Z","v":200,"vw":7.38485},{"c":7.389,"h":7.389,"l":7.3705,"n":3,"o":7.3705,"t":"2026-10-02T22:30:00Z","v":1202,"vw":7.372092},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-02T23:00:00Z","v":100,"vw":7.37},{"c":7.3899,"h":7.3899,"l":7.3899,"n":1,"o":7.3899,"t":"2026-10-02T23:15:00Z","v":100,"vw":7.3899},{"c":7.3799,"h":7.3799,"l":7.37,"n":3,"o":7.37,"t":"2026-10-02T23:30:00Z","v":842,"vw":7.371176},{"c":7.3599,"h":7.37,"l":7.3599,"n":8,"o":7.37,"t":"2026-10-02T23:45:00Z","v":903,"vw":7.362456},{"c":7.34,"h":7.36,"l":7.3201,"n":25,"o":7.3201,"t":"2026-10-05T08:00:00Z","v":11851,"vw":7.345357},{"c":7.34,"h":7.34,"l":7.34,"n":6,"o":7.34,"t":"2026-10-05T08:15:00Z","v":4600,"vw":7.34},{"c":7.375,"h":7.375,"l":7.37,"n":3,"o":7.37,"t":"2026-10-05T08:30:00Z","v":800,"vw":7.37125},{"c":7.38,"h":7.39,"l":7.38,"n":18,"o":7.38,"t":"2026-10-05T08:45:00Z","v":15481,"vw":7.380069},{"c":7.37,"h":7.37,"l":7.37,"n":10,"o":7.37,"t":"2026-10-05T09:00:00Z","v":5254,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-10-05T09:15:00Z","v":900,"vw":7.37},{"c":7.39,"h":7.39,"l":7.37,"n":17,"o":7.37,"t":"2026-10-05T09:30:00Z","v":6142,"vw":7.371303},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-05T09:45:00Z","v":100,"vw":7.4},{"c":7.42,"h":7.42,"l":7.41,"n":2,"o":7.41,"t":"2026-10-05T10:00:00Z","v":1600,"vw":7.41375},{"c":7.42,"h":7.42,"l":7.42,"n":5,"o":7.42,"t":"2026-10-05T10:15:00Z","v":2200,"vw":7.42},{"c":7.42,"h":7.44,"l":7.42,"n":13,"o":7.42,"t":"2026-10-05T10:30:00Z","v":8420,"vw":7.43506},{"c":7.3906,"h":7.42,"l":7.39,"n":13,"o":7.42,"t":"2026-10-05T10:45:00Z","v":3838,"vw":7.39896},{"c":7.4591,"h":7.46,"l":7.4,"n":33,"o":7.4,"t":"2026-10-05T11:00:00Z","v":20958,"vw":7.446143},{"c":7.43,"h":7.45,"l":7.42,"n":29,"o":7.45,"t":"2026-10-05T11:15:00Z","v":21006,"vw":7.438352},{"c":7.469,"h":7.469,"l":7.42,"n":38,"o":7.42,"t":"2026-10-05T11:30:00Z","v":24231,"vw":7.449795},{"c":7.5008,"h":7.51,"l":7.47,"n":56,"o":7.47,"t":"2026-10-05T11:45:00Z","v":50657,"vw":7.486456},{"c":7.53,"h":7.54,"l":7.51,"n":60,"o":7.51,"t":"2026-10-05T12:00:00Z","v":55499,"vw":7.531146},{"c":7.4915,"h":7.54,"l":7.4915,"n":14,"o":7.538,"t":"2026-10-05T12:15:00Z","v":10794,"vw":7.533116},{"c":7.51,"h":7.51,"l":7.49,"n":11,"o":7.49,"t":"2026-10-05T12:30:00Z","v":3144,"vw":7.499028},{"c":7.48,"h":7.52,"l":7.48,"n":20,"o":7.51,"t":"2026-10-05T12:45:00Z","v":55316,"vw":7.486413},{"c":7.45,"h":7.48,"l":7.45,"n":15,"o":7.48,"t":"2026-10-05T13:00:00Z","v":8519,"vw":7.452571},{"c":7.45,"h":7.475,"l":7.44,"n":40,"o":7.46,"t":"2026-10-05T13:15:00Z","v":11633,"vw":7.456127},{"c":7.3537,"h":7.62,"l":7.3501,"n":827,"o":7.46,"t":"2026-10-05T13:30:00Z","v":501974,"vw":7.453807},{"c":7.1799,"h":7.36,"l":7.155,"n":716,"o":7.36,"t":"2026-10-05T13:45:00Z","v":497373,"vw":7.250719},{"c":7.075,"h":7.2385,"l":7.05,"n":684,"o":7.185,"t":"2026-10-05T14:00:00Z","v":474108,"vw":7.13595},{"c":7.16,"h":7.1727,"l":7.0595,"n":363,"o":7.07,"t":"2026-10-05T14:15:00Z","v":286771,"vw":7.12893},{"c":7.2,"h":7.21,"l":7.158,"n":279,"o":7.158,"t":"2026-10-05T14:30:00Z","v":281886,"vw":7.188775},{"c":7.165,"h":7.2177,"l":7.15,"n":315,"o":7.1999,"t":"2026-10-05T14:45:00Z","v":341569,"vw":7.188182},{"c":7.1198,"h":7.165,"l":7.0498,"n":417,"o":7.16,"t":"2026-10-05T15:00:00Z","v":481721,"vw":7.104008},{"c":7.1192,"h":7.14,"l":7.09,"n":219,"o":7.1103,"t":"2026-10-05T15:15:00Z","v":222389,"vw":7.111752},{"c":7.115,"h":7.125,"l":7.0921,"n":217,"o":7.1181,"t":"2026-10-05T15:30:00Z","v":287140,"vw":7.10767},{"c":7.13,"h":7.14,"l":7.1108,"n":118,"o":7.12,"t":"2026-10-05T15:45:00Z","v":211940,"vw":7.127643},{"c":7.15,"h":7.15,"l":7.1297,"n":162,"o":7.13,"t":"2026-10-05T16:00:00Z","v":172212,"vw":7.138324},{"c":7.0999,"h":7.155,"l":7.072,"n":276,"o":7.145,"t":"2026-10-05T16:15:00Z","v":243937,"vw":7.102978},{"c":7.08,"h":7.125,"l":7.08,"n":237,"o":7.0903,"t":"2026-10-05T16:30:00Z","v":285027,"vw":7.097913},{"c":7.0804,"h":7.09,"l":7.04,"n":264,"o":7.08,"t":"2026-10-05T16:45:00Z","v":241929,"vw":7.071361},{"c":7.075,"h":7.105,"l":7.065,"n":169,"o":7.08,"t":"2026-10-05T17:00:00Z","v":178732,"vw":7.081842},{"c":7,"h":7.0701,"l":7,"n":382,"o":7.07,"t":"2026-10-05T17:15:00Z","v":272133,"vw":7.03573},{"c":6.9973,"h":7.0494,"l":6.98,"n":377,"o":7.005,"t":"2026-10-05T17:30:00Z","v":376662,"vw":7.023639},{"c":7.035,"h":7.0499,"l":7,"n":189,"o":7,"t":"2026-10-05T17:45:00Z","v":191527,"vw":7.030806},{"c":7.0517,"h":7.07,"l":7.03,"n":299,"o":7.035,"t":"2026-10-05T18:00:00Z","v":331972,"vw":7.051021},{"c":7.0199,"h":7.06,"l":7.005,"n":250,"o":7.06,"t":"2026-10-05T18:15:00Z","v":252135,"vw":7.031355},{"c":7.005,"h":7.025,"l":7.0001,"n":253,"o":7.0173,"t":"2026-10-05T18:30:00Z","v":255284,"vw":7.014144},{"c":6.985,"h":7.03,"l":6.9818,"n":309,"o":7,"t":"2026-10-05T18:45:00Z","v":322281,"vw":7.009568},{"c":6.98,"h":6.995,"l":6.9601,"n":287,"o":6.985,"t":"2026-10-05T19:00:00Z","v":306737,"vw":6.97949},{"c":7.04,"h":7.0499,"l":6.9796,"n":210,"o":6.98,"t":"2026-10-05T19:15:00Z","v":297636,"vw":7.010219},{"c":7.03,"h":7.06,"l":7.0201,"n":229,"o":7.041,"t":"2026-10-05T19:30:00Z","v":263669,"vw":7.036139},{"c":7.075,"h":7.095,"l":7.015,"n":573,"o":7.035,"t":"2026-10-05T19:45:00Z","v":602428,"vw":7.053809},{"c":7.059,"h":7.07,"l":7.059,"n":21,"o":7.07,"t":"2026-10-05T20:00:00Z","v":4926,"vw":7.067861},{"c":7.049,"h":7.06,"l":7.0401,"n":12,"o":7.059,"t":"2026-10-05T20:15:00Z","v":4167,"vw":7.048235},{"c":7.0427,"h":7.0427,"l":7.04,"n":3,"o":7.04,"t":"2026-10-05T20:45:00Z","v":3010,"vw":7.040682},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-05T21:00:00Z","v":100,"vw":7.06},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-05T21:15:00Z","v":106,"vw":7.05},{"c":7.059,"h":7.059,"l":7.05,"n":5,"o":7.05,"t":"2026-10-05T22:00:00Z","v":2350,"vw":7.050957},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-05T22:15:00Z","v":250,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":4,"o":7.05,"t":"2026-10-05T22:30:00Z","v":448,"vw":7.05},{"c":7.06,"h":7.06,"l":7.06,"n":4,"o":7.06,"t":"2026-10-05T22:45:00Z","v":1122,"vw":7.06},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-05T23:00:00Z","v":200,"vw":7.04},{"c":7.05,"h":7.05,"l":7.04,"n":5,"o":7.04,"t":"2026-10-05T23:15:00Z","v":4488,"vw":7.041087},{"c":7.0315,"h":7.0315,"l":7.0315,"n":1,"o":7.0315,"t":"2026-10-05T23:30:00Z","v":2000,"vw":7.0315},{"c":7.04,"h":7.04,"l":7.04,"n":4,"o":7.04,"t":"2026-10-05T23:45:00Z","v":2804,"vw":7.04},{"c":7,"h":7.02,"l":6.98,"n":50,"o":7.02,"t":"2026-10-06T08:00:00Z","v":12454,"vw":7.007012},{"c":7,"h":7,"l":6.99,"n":10,"o":6.99,"t":"2026-10-06T08:15:00Z","v":5459,"vw":6.994772},{"c":6.99,"h":7,"l":6.99,"n":8,"o":7,"t":"2026-10-06T08:30:00Z","v":3309,"vw":6.999217},{"c":6.99,"h":6.99,"l":6.99,"n":2,"o":6.99,"t":"2026-10-06T08:45:00Z","v":733,"vw":6.99},{"c":7,"h":7,"l":6.97,"n":19,"o":6.98,"t":"2026-10-06T09:00:00Z","v":9572,"vw":6.984284},{"c":7,"h":7,"l":6.99,"n":10,"o":7,"t":"2026-10-06T09:15:00Z","v":2100,"vw":6.999},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-06T09:30:00Z","v":200,"vw":6.99},{"c":6.98,"h":6.98,"l":6.98,"n":3,"o":6.98,"t":"2026-10-06T09:45:00Z","v":1190,"vw":6.98},{"c":6.98,"h":6.98,"l":6.98,"n":5,"o":6.98,"t":"2026-10-06T10:00:00Z","v":1925,"vw":6.98},{"c":6.96,"h":6.97,"l":6.96,"n":6,"o":6.97,"t":"2026-10-06T10:15:00Z","v":2062,"vw":6.96233},{"c":6.97,"h":6.97,"l":6.965,"n":4,"o":6.965,"t":"2026-10-06T10:30:00Z","v":2800,"vw":6.969607},{"c":6.95,"h":6.95,"l":6.941,"n":7,"o":6.95,"t":"2026-10-06T10:45:00Z","v":1533,"vw":6.948723},{"c":6.93,"h":6.945,"l":6.91,"n":31,"o":6.945,"t":"2026-10-06T11:00:00Z","v":16633,"vw":6.924074},{"c":6.8999,"h":6.92,"l":6.8985,"n":31,"o":6.92,"t":"2026-10-06T11:15:00Z","v":17329,"vw":6.906086},{"c":6.92,"h":6.92,"l":6.91,"n":25,"o":6.91,"t":"2026-10-06T11:30:00Z","v":9350,"vw":6.911747},{"c":6.93,"h":6.94,"l":6.92,"n":27,"o":6.9203,"t":"2026-10-06T11:45:00Z","v":21074,"vw":6.930091},{"c":6.9497,"h":6.9497,"l":6.92,"n":11,"o":6.93,"t":"2026-10-06T12:00:00Z","v":3460,"vw":6.937257},{"c":6.9585,"h":6.96,"l":6.94,"n":12,"o":6.9407,"t":"2026-10-06T12:15:00Z","v":3320,"vw":6.946647},{"c":6.97,"h":6.97,"l":6.95,"n":15,"o":6.96,"t":"2026-10-06T12:30:00Z","v":8750,"vw":6.95839},{"c":6.96,"h":6.96,"l":6.96,"n":6,"o":6.96,"t":"2026-10-06T12:45:00Z","v":1500,"vw":6.96},{"c":6.95,"h":6.965,"l":6.925,"n":110,"o":6.965,"t":"2026-10-06T13:00:00Z","v":76236,"vw":6.942041},{"c":6.955,"h":6.98,"l":6.9201,"n":52,"o":6.97,"t":"2026-10-06T13:15:00Z","v":28673,"vw":6.938155},{"c":7.03,"h":7.08,"l":6.91,"n":799,"o":6.95,"t":"2026-10-06T13:30:00Z","v":388569,"vw":6.972115},{"c":7.025,"h":7.0577,"l":6.99,"n":341,"o":7.04,"t":"2026-10-06T13:45:00Z","v":200507,"vw":7.029266},{"c":6.96,"h":7.04,"l":6.9501,"n":430,"o":7.01,"t":"2026-10-06T14:00:00Z","v":525859,"vw":6.991799},{"c":6.9903,"h":7,"l":6.9499,"n":455,"o":6.9499,"t":"2026-10-06T14:15:00Z","v":417011,"vw":6.973067},{"c":6.995,"h":7.015,"l":6.98,"n":383,"o":6.99,"t":"2026-10-06T14:30:00Z","v":342872,"vw":6.994774},{"c":6.995,"h":7.015,"l":6.985,"n":204,"o":7,"t":"2026-10-06T14:45:00Z","v":146439,"vw":6.999803},{"c":7.005,"h":7.0177,"l":6.97,"n":181,"o":6.99,"t":"2026-10-06T15:00:00Z","v":90922,"vw":6.992876},{"c":6.9901,"h":7.025,"l":6.9901,"n":225,"o":7.01,"t":"2026-10-06T15:15:00Z","v":120636,"vw":7.00982},{"c":7.005,"h":7.01,"l":6.9777,"n":258,"o":6.995,"t":"2026-10-06T15:30:00Z","v":212827,"vw":6.990273},{"c":6.995,"h":7.01,"l":6.985,"n":197,"o":7.005,"t":"2026-10-06T15:45:00Z","v":191925,"vw":6.996042},{"c":7,"h":7.01,"l":6.9899,"n":228,"o":7,"t":"2026-10-06T16:00:00Z","v":222428,"vw":6.998483},{"c":7.0122,"h":7.03,"l":6.9977,"n":319,"o":7,"t":"2026-10-06T16:15:00Z","v":206607,"vw":7.011985},{"c":7.005,"h":7.015,"l":6.99,"n":243,"o":7.015,"t":"2026-10-06T16:30:00Z","v":217450,"vw":7.000262},{"c":6.985,"h":7.015,"l":6.97,"n":262,"o":7.0073,"t":"2026-10-06T16:45:00Z","v":230785,"vw":6.987199},{"c":6.9999,"h":7.005,"l":6.975,"n":330,"o":6.985,"t":"2026-10-06T17:00:00Z","v":321790,"vw":6.990335},{"c":7.015,"h":7.0174,"l":6.995,"n":286,"o":7,"t":"2026-10-06T17:15:00Z","v":283274,"vw":7.009343},{"c":7.025,"h":7.035,"l":7.005,"n":163,"o":7.0199,"t":"2026-10-06T17:30:00Z","v":150606,"vw":7.019935},{"c":7.025,"h":7.035,"l":7.005,"n":218,"o":7.03,"t":"2026-10-06T17:45:00Z","v":223781,"vw":7.015576},{"c":7,"h":7.025,"l":6.995,"n":202,"o":7.02,"t":"2026-10-06T18:00:00Z","v":271619,"vw":7.009732},{"c":7.02,"h":7.0303,"l":7.01,"n":99,"o":7.01,"t":"2026-10-06T18:15:00Z","v":85221,"vw":7.021882},{"c":7.0499,"h":7.0499,"l":7.015,"n":151,"o":7.02,"t":"2026-10-06T18:30:00Z","v":182449,"vw":7.025897},{"c":7.0199,"h":7.0501,"l":7.015,"n":227,"o":7.05,"t":"2026-10-06T18:45:00Z","v":253260,"vw":7.042017},{"c":7.045,"h":7.05,"l":7.01,"n":254,"o":7.02,"t":"2026-10-06T19:00:00Z","v":362234,"vw":7.027816},{"c":7.0201,"h":7.05,"l":7.0101,"n":222,"o":7.04,"t":"2026-10-06T19:15:00Z","v":207912,"vw":7.030743},{"c":6.99,"h":7.03,"l":6.985,"n":284,"o":7.025,"t":"2026-10-06T19:30:00Z","v":287024,"vw":7.00011},{"c":7.005,"h":7.02,"l":6.98,"n":334,"o":6.9899,"t":"2026-10-06T19:45:00Z","v":323014,"vw":7.001895},{"c":7.01,"h":7.0198,"l":7,"n":39,"o":7.01,"t":"2026-10-06T20:00:00Z","v":46359,"vw":7.008675},{"c":7.01,"h":7.01,"l":7.01,"n":20,"o":7.01,"t":"2026-10-06T20:15:00Z","v":64871,"vw":7.01},{"c":7.0203,"h":7.03,"l":7.0203,"n":8,"o":7.0203,"t":"2026-10-06T20:45:00Z","v":17230,"vw":7.029887},{"c":7.03,"h":7.03,"l":7.03,"n":2,"o":7.03,"t":"2026-10-06T21:15:00Z","v":600,"vw":7.03},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-06T21:30:00Z","v":500,"vw":7.03},{"c":7.03,"h":7.03,"l":7.03,"n":3,"o":7.03,"t":"2026-10-06T22:00:00Z","v":4500,"vw":7.03},{"c":7.03,"h":7.04,"l":7.03,"n":2,"o":7.04,"t":"2026-10-06T22:30:00Z","v":230,"vw":7.035217},{"c":7.03,"h":7.03,"l":7.03,"n":4,"o":7.03,"t":"2026-10-06T22:45:00Z","v":1029,"vw":7.03},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-06T23:15:00Z","v":300,"vw":7.03},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-06T23:30:00Z","v":100,"vw":7.03},{"c":7.03,"h":7.03,"l":7.0215,"n":5,"o":7.0215,"t":"2026-10-06T23:45:00Z","v":4495,"vw":7.022428},{"c":7.06,"h":7.09,"l":7.06,"n":52,"o":7.08,"t":"2026-10-07T08:00:00Z","v":17320,"vw":7.072425},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-07T08:30:00Z","v":101,"vw":7.09},{"c":7.0892,"h":7.0892,"l":7.0891,"n":2,"o":7.0891,"t":"2026-10-07T08:45:00Z","v":612,"vw":7.089133},{"c":7.1093,"h":7.1093,"l":7.1,"n":30,"o":7.1,"t":"2026-10-07T09:00:00Z","v":12601,"vw":7.100514},{"c":7.11,"h":7.11,"l":7.11,"n":4,"o":7.11,"t":"2026-10-07T09:15:00Z","v":1060,"vw":7.11},{"c":7.12,"h":7.12,"l":7.1098,"n":2,"o":7.1098,"t":"2026-10-07T09:30:00Z","v":1300,"vw":7.114508},{"c":7.13,"h":7.14,"l":7.13,"n":6,"o":7.13,"t":"2026-10-07T09:45:00Z","v":652,"vw":7.131704},{"c":7.125,"h":7.125,"l":7.12,"n":4,"o":7.12,"t":"2026-10-07T10:15:00Z","v":850,"vw":7.122},{"c":7.13,"h":7.13,"l":7.12,"n":23,"o":7.12,"t":"2026-10-07T10:30:00Z","v":12035,"vw":7.120375},{"c":7.12,"h":7.13,"l":7.12,"n":3,"o":7.13,"t":"2026-10-07T10:45:00Z","v":840,"vw":7.12475},{"c":7.12,"h":7.14,"l":7.11,"n":56,"o":7.11,"t":"2026-10-07T11:00:00Z","v":18526,"vw":7.128725},{"c":7.1283,"h":7.1299,"l":7.115,"n":7,"o":7.1285,"t":"2026-10-07T11:15:00Z","v":1850,"vw":7.125581},{"c":7.13,"h":7.1302,"l":7.12,"n":16,"o":7.12,"t":"2026-10-07T11:30:00Z","v":71170,"vw":7.1224},{"c":7.09,"h":7.13,"l":7.09,"n":20,"o":7.1286,"t":"2026-10-07T11:45:00Z","v":7764,"vw":7.108371},{"c":7.1083,"h":7.1183,"l":7.0985,"n":9,"o":7.0985,"t":"2026-10-07T12:00:00Z","v":2567,"vw":7.101917},{"c":7.13,"h":7.13,"l":7.11,"n":16,"o":7.11,"t":"2026-10-07T12:15:00Z","v":5843,"vw":7.1176},{"c":7.0897,"h":7.1102,"l":7.0897,"n":7,"o":7.1102,"t":"2026-10-07T12:30:00Z","v":4735,"vw":7.10166},{"c":7.11,"h":7.1183,"l":7.1,"n":20,"o":7.11,"t":"2026-10-07T12:45:00Z","v":10390,"vw":7.109822},{"c":7.11,"h":7.1194,"l":7.11,"n":11,"o":7.1194,"t":"2026-10-07T13:00:00Z","v":35218,"vw":7.11115},{"c":7.08,"h":7.13,"l":7.08,"n":103,"o":7.12,"t":"2026-10-07T13:15:00Z","v":51178,"vw":7.102046},{"c":7.0931,"h":7.13,"l":6.9462,"n":804,"o":7.09,"t":"2026-10-07T13:30:00Z","v":480390,"vw":7.053391},{"c":7.11,"h":7.1629,"l":7.0762,"n":383,"o":7.1,"t":"2026-10-07T13:45:00Z","v":282021,"vw":7.125294},{"c":7.21,"h":7.22,"l":7.105,"n":462,"o":7.11,"t":"2026-10-07T14:00:00Z","v":382698,"vw":7.174929},{"c":7.21,"h":7.23,"l":7.175,"n":373,"o":7.1996,"t":"2026-10-07T14:15:00Z","v":449718,"vw":7.207615},{"c":7.195,"h":7.2103,"l":7.155,"n":259,"o":7.2103,"t":"2026-10-07T14:30:00Z","v":234530,"vw":7.171171},{"c":7.19,"h":7.2099,"l":7.174,"n":268,"o":7.2,"t":"2026-10-07T14:45:00Z","v":233252,"vw":7.193054},{"c":7.1926,"h":7.2164,"l":7.185,"n":345,"o":7.19,"t":"2026-10-07T15:00:00Z","v":350758,"vw":7.201939},{"c":7.2,"h":7.205,"l":7.1801,"n":192,"o":7.1925,"t":"2026-10-07T15:15:00Z","v":172443,"vw":7.195614},{"c":7.1725,"h":7.22,"l":7.1725,"n":199,"o":7.1999,"t":"2026-10-07T15:30:00Z","v":226018,"vw":7.202965},{"c":7.175,"h":7.185,"l":7.1501,"n":182,"o":7.17,"t":"2026-10-07T15:45:00Z","v":152364,"vw":7.167596},{"c":7.19,"h":7.195,"l":7.175,"n":162,"o":7.175,"t":"2026-10-07T16:00:00Z","v":129832,"vw":7.187534},{"c":7.185,"h":7.195,"l":7.1723,"n":137,"o":7.19,"t":"2026-10-07T16:15:00Z","v":112778,"vw":7.186559},{"c":7.1723,"h":7.185,"l":7.1722,"n":194,"o":7.1801,"t":"2026-10-07T16:30:00Z","v":208731,"vw":7.179881},{"c":7.1699,"h":7.185,"l":7.16,"n":241,"o":7.1702,"t":"2026-10-07T16:45:00Z","v":212228,"vw":7.172462},{"c":7.17,"h":7.175,"l":7.1477,"n":211,"o":7.17,"t":"2026-10-07T17:00:00Z","v":151384,"vw":7.161552},{"c":7.145,"h":7.165,"l":7.12,"n":237,"o":7.16,"t":"2026-10-07T17:15:00Z","v":257953,"vw":7.142671},{"c":7.135,"h":7.155,"l":7.135,"n":242,"o":7.14,"t":"2026-10-07T17:30:00Z","v":274431,"vw":7.142934},{"c":7.14,"h":7.145,"l":7.13,"n":99,"o":7.1301,"t":"2026-10-07T17:45:00Z","v":104934,"vw":7.139743},{"c":7.16,"h":7.1735,"l":7.135,"n":258,"o":7.1399,"t":"2026-10-07T18:00:00Z","v":322888,"vw":7.150915},{"c":7.155,"h":7.175,"l":7.155,"n":215,"o":7.165,"t":"2026-10-07T18:15:00Z","v":248601,"vw":7.164171},{"c":7.145,"h":7.165,"l":7.145,"n":127,"o":7.1599,"t":"2026-10-07T18:30:00Z","v":161434,"vw":7.156028},{"c":7.13,"h":7.1401,"l":7.1125,"n":153,"o":7.14,"t":"2026-10-07T18:45:00Z","v":198121,"vw":7.129954},{"c":7.1102,"h":7.1599,"l":7.11,"n":482,"o":7.13,"t":"2026-10-07T19:00:00Z","v":756141,"vw":7.13059},{"c":7.13,"h":7.13,"l":7.09,"n":205,"o":7.115,"t":"2026-10-07T19:15:00Z","v":183001,"vw":7.106927},{"c":7.1301,"h":7.1303,"l":7.11,"n":325,"o":7.1301,"t":"2026-10-07T19:30:00Z","v":424307,"vw":7.124162},{"c":7.11,"h":7.145,"l":7.095,"n":357,"o":7.13,"t":"2026-10-07T19:45:00Z","v":288691,"vw":7.119215},{"c":7.1102,"h":7.1102,"l":7.1098,"n":11,"o":7.11,"t":"2026-10-07T20:00:00Z","v":17831,"vw":7.110093},{"c":7.1289,"h":7.1289,"l":7.1289,"n":1,"o":7.1289,"t":"2026-10-07T20:15:00Z","v":5000,"vw":7.1289},{"c":7.1102,"h":7.111,"l":7.1102,"n":4,"o":7.111,"t":"2026-10-07T20:30:00Z","v":6400,"vw":7.110825},{"c":7.111,"h":7.111,"l":7.111,"n":2,"o":7.111,"t":"2026-10-07T22:00:00Z","v":3000,"vw":7.111},{"c":7.1104,"h":7.1104,"l":7.11,"n":3,"o":7.1103,"t":"2026-10-07T22:30:00Z","v":431,"vw":7.1102},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-07T22:45:00Z","v":125,"vw":7.11},{"c":7.19,"h":7.19,"l":7.12,"n":34,"o":7.14,"t":"2026-10-08T08:00:00Z","v":9320,"vw":7.158069},{"c":7.18,"h":7.18,"l":7.18,"n":12,"o":7.18,"t":"2026-10-08T08:15:00Z","v":3220,"vw":7.18},{"c":7.21,"h":7.21,"l":7.195,"n":12,"o":7.195,"t":"2026-10-08T08:30:00Z","v":2183,"vw":7.200132},{"c":7.21,"h":7.22,"l":7.21,"n":15,"o":7.22,"t":"2026-10-08T08:45:00Z","v":16608,"vw":7.214966},{"c":7.2,"h":7.22,"l":7.2,"n":6,"o":7.22,"t":"2026-10-08T09:00:00Z","v":1290,"vw":7.210853},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-08T09:30:00Z","v":3450,"vw":7.2},{"c":7.191,"h":7.2,"l":7.191,"n":6,"o":7.2,"t":"2026-10-08T09:45:00Z","v":961,"vw":7.198951},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-08T10:00:00Z","v":400,"vw":7.2},{"c":7.2394,"h":7.2394,"l":7.21,"n":6,"o":7.21,"t":"2026-10-08T10:15:00Z","v":4687,"vw":7.226571},{"c":7.26,"h":7.26,"l":7.24,"n":21,"o":7.25,"t":"2026-10-08T10:30:00Z","v":7863,"vw":7.248881},{"c":7.2302,"h":7.25,"l":7.2302,"n":10,"o":7.25,"t":"2026-10-08T10:45:00Z","v":14331,"vw":7.241652},{"c":7.26,"h":7.26,"l":7.23,"n":11,"o":7.23,"t":"2026-10-08T11:00:00Z","v":9648,"vw":7.249923},{"c":7.26,"h":7.26,"l":7.25,"n":6,"o":7.2599,"t":"2026-10-08T11:15:00Z","v":11828,"vw":7.259337},{"c":7.25,"h":7.26,"l":7.25,"n":6,"o":7.26,"t":"2026-10-08T11:30:00Z","v":1608,"vw":7.2575},{"c":7.255,"h":7.255,"l":7.2486,"n":18,"o":7.2486,"t":"2026-10-08T11:45:00Z","v":15584,"vw":7.249691},{"c":7.23,"h":7.2594,"l":7.23,"n":26,"o":7.2594,"t":"2026-10-08T12:00:00Z","v":20783,"vw":7.240162},{"c":7.24,"h":7.2501,"l":7.23,"n":12,"o":7.24,"t":"2026-10-08T12:15:00Z","v":3145,"vw":7.245002},{"c":7.26,"h":7.26,"l":7.24,"n":20,"o":7.24,"t":"2026-10-08T12:30:00Z","v":15494,"vw":7.254451},{"c":7.26,"h":7.26,"l":7.251,"n":10,"o":7.26,"t":"2026-10-08T12:45:00Z","v":6154,"vw":7.253794},{"c":7.23,"h":7.27,"l":7.23,"n":10,"o":7.27,"t":"2026-10-08T13:00:00Z","v":3348,"vw":7.255389},{"c":7.25,"h":7.25,"l":7.21,"n":44,"o":7.2383,"t":"2026-10-08T13:15:00Z","v":12670,"vw":7.228266},{"c":7.23,"h":7.3,"l":7.18,"n":637,"o":7.24,"t":"2026-10-08T13:30:00Z","v":294369,"vw":7.240428},{"c":7.33,"h":7.33,"l":7.22,"n":339,"o":7.23,"t":"2026-10-08T13:45:00Z","v":269247,"vw":7.290814},{"c":7.3201,"h":7.34,"l":7.28,"n":291,"o":7.32,"t":"2026-10-08T14:00:00Z","v":234810,"vw":7.310153},{"c":7.295,"h":7.325,"l":7.2899,"n":290,"o":7.31,"t":"2026-10-08T14:15:00Z","v":330159,"vw":7.310938},{"c":7.28,"h":7.305,"l":7.25,"n":257,"o":7.295,"t":"2026-10-08T14:30:00Z","v":221284,"vw":7.278579},{"c":7.2898,"h":7.3103,"l":7.27,"n":238,"o":7.29,"t":"2026-10-08T14:45:00Z","v":234541,"vw":7.293488},{"c":7.2899,"h":7.3023,"l":7.2799,"n":156,"o":7.29,"t":"2026-10-08T15:00:00Z","v":117176,"vw":7.287921},{"c":7.31,"h":7.321,"l":7.275,"n":171,"o":7.285,"t":"2026-10-08T15:15:00Z","v":115464,"vw":7.299112},{"c":7.3301,"h":7.3301,"l":7.315,"n":90,"o":7.315,"t":"2026-10-08T15:30:00Z","v":62986,"vw":7.327129},{"c":7.3301,"h":7.3351,"l":7.3001,"n":163,"o":7.3221,"t":"2026-10-08T15:45:00Z","v":89753,"vw":7.319162},{"c":7.325,"h":7.3375,"l":7.3099,"n":211,"o":7.33,"t":"2026-10-08T16:00:00Z","v":173431,"vw":7.318029},{"c":7.2823,"h":7.3382,"l":7.265,"n":492,"o":7.33,"t":"2026-10-08T16:15:00Z","v":406785,"vw":7.301292},{"c":7.2901,"h":7.315,"l":7.2777,"n":186,"o":7.29,"t":"2026-10-08T16:30:00Z","v":141242,"vw":7.291561},{"c":7.355,"h":7.36,"l":7.28,"n":336,"o":7.2877,"t":"2026-10-08T16:45:00Z","v":184604,"vw":7.335593},{"c":7.3523,"h":7.4,"l":7.3523,"n":345,"o":7.36,"t":"2026-10-08T17:00:00Z","v":153570,"vw":7.374828},{"c":7.4323,"h":7.47,"l":7.355,"n":338,"o":7.36,"t":"2026-10-08T17:15:00Z","v":241045,"vw":7.414666},{"c":7.38,"h":7.4312,"l":7.3618,"n":191,"o":7.4224,"t":"2026-10-08T17:30:00Z","v":144589,"vw":7.397665},{"c":7.38,"h":7.4077,"l":7.3799,"n":99,"o":7.3799,"t":"2026-10-08T17:45:00Z","v":58327,"vw":7.389632},{"c":7.35,"h":7.39,"l":7.35,"n":98,"o":7.37,"t":"2026-10-08T18:00:00Z","v":43038,"vw":7.374392},{"c":7.3401,"h":7.351,"l":7.3161,"n":185,"o":7.351,"t":"2026-10-08T18:15:00Z","v":161009,"vw":7.334035},{"c":7.3201,"h":7.34,"l":7.31,"n":160,"o":7.34,"t":"2026-10-08T18:30:00Z","v":85426,"vw":7.322765},{"c":7.3401,"h":7.3498,"l":7.315,"n":186,"o":7.315,"t":"2026-10-08T18:45:00Z","v":181394,"vw":7.326996},{"c":7.31,"h":7.345,"l":7.305,"n":174,"o":7.3419,"t":"2026-10-08T19:00:00Z","v":128934,"vw":7.330624},{"c":7.29,"h":7.3201,"l":7.28,"n":135,"o":7.32,"t":"2026-10-08T19:15:00Z","v":94420,"vw":7.303342},{"c":7.275,"h":7.3,"l":7.27,"n":98,"o":7.29,"t":"2026-10-08T19:30:00Z","v":68221,"vw":7.286678},{"c":7.21,"h":7.28,"l":7.2,"n":375,"o":7.2701,"t":"2026-10-08T19:45:00Z","v":266907,"vw":7.237473},{"c":7.21,"h":7.25,"l":7.2,"n":24,"o":7.2,"t":"2026-10-08T20:00:00Z","v":10539,"vw":7.227872},{"c":7.2215,"h":7.225,"l":7.21,"n":20,"o":7.225,"t":"2026-10-08T20:15:00Z","v":23943,"vw":7.213388},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-08T20:30:00Z","v":4201,"vw":7.22},{"c":7.21,"h":7.21,"l":7.2029,"n":4,"o":7.2029,"t":"2026-10-08T20:45:00Z","v":6384,"vw":7.20666},{"c":7.21,"h":7.21,"l":7.2031,"n":3,"o":7.2031,"t":"2026-10-08T21:00:00Z","v":4954,"vw":7.209751},{"c":7.23,"h":7.23,"l":7.22,"n":3,"o":7.22,"t":"2026-10-08T21:15:00Z","v":7740,"vw":7.220686},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-08T22:00:00Z","v":100,"vw":7.21},{"c":7.2,"h":7.21,"l":7.2,"n":9,"o":7.21,"t":"2026-10-08T22:30:00Z","v":13049,"vw":7.202518},{"c":7.21,"h":7.21,"l":7.209,"n":2,"o":7.209,"t":"2026-10-08T22:45:00Z","v":200,"vw":7.2095},{"c":7.201,"h":7.201,"l":7.201,"n":1,"o":7.201,"t":"2026-10-08T23:00:00Z","v":550,"vw":7.201},{"c":7.21,"h":7.21,"l":7.2006,"n":6,"o":7.201,"t":"2026-10-08T23:15:00Z","v":1600,"vw":7.20435},{"c":7.21,"h":7.22,"l":7.21,"n":8,"o":7.2197,"t":"2026-10-08T23:45:00Z","v":16518,"vw":7.21969},{"c":7.0303,"h":7.14,"l":7.0303,"n":79,"o":7.08,"t":"2026-10-09T08:00:00Z","v":58666,"vw":7.106229},{"c":7.04,"h":7.04,"l":7.03,"n":2,"o":7.03,"t":"2026-10-09T08:15:00Z","v":537,"vw":7.036276},{"c":7.03,"h":7.04,"l":7.03,"n":4,"o":7.03,"t":"2026-10-09T08:30:00Z","v":570,"vw":7.032308},{"c":7.03,"h":7.03,"l":7.0203,"n":3,"o":7.0203,"t":"2026-10-09T08:45:00Z","v":20636,"vw":7.029748},{"c":7.04,"h":7.04,"l":7.04,"n":3,"o":7.04,"t":"2026-10-09T09:00:00Z","v":330,"vw":7.04},{"c":7.06,"h":7.06,"l":7.05,"n":9,"o":7.05,"t":"2026-10-09T09:30:00Z","v":30687,"vw":7.058334},{"c":7.06,"h":7.0698,"l":7.06,"n":46,"o":7.0698,"t":"2026-10-09T09:45:00Z","v":37669,"vw":7.061301},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-09T10:00:00Z","v":10298,"vw":7.05},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-09T10:15:00Z","v":447,"vw":7.06},{"c":7.08,"h":7.08,"l":7.06,"n":6,"o":7.06,"t":"2026-10-09T10:30:00Z","v":710,"vw":7.068571},{"c":7.07,"h":7.07,"l":7.065,"n":4,"o":7.07,"t":"2026-10-09T10:45:00Z","v":23075,"vw":7.069927},{"c":7.07,"h":7.07,"l":7.06,"n":12,"o":7.0698,"t":"2026-10-09T11:00:00Z","v":5255,"vw":7.069298},{"c":7.04,"h":7.06,"l":7.04,"n":10,"o":7.06,"t":"2026-10-09T11:15:00Z","v":6200,"vw":7.059677},{"c":6.999,"h":7.03,"l":6.995,"n":56,"o":7.03,"t":"2026-10-09T11:30:00Z","v":18153,"vw":7.009353},{"c":7,"h":7,"l":6.98,"n":12,"o":6.995,"t":"2026-10-09T11:45:00Z","v":19354,"vw":6.992876},{"c":7.02,"h":7.03,"l":6.9998,"n":29,"o":6.9998,"t":"2026-10-09T12:00:00Z","v":12627,"vw":7.011731},{"c":7.03,"h":7.03,"l":7.02,"n":7,"o":7.02,"t":"2026-10-09T12:15:00Z","v":3500,"vw":7.022857},{"c":6.99,"h":7.04,"l":6.99,"n":27,"o":7.03,"t":"2026-10-09T12:45:00Z","v":13060,"vw":7.003881},{"c":6.965,"h":6.99,"l":6.95,"n":28,"o":6.99,"t":"2026-10-09T13:00:00Z","v":12363,"vw":6.959563},{"c":6.94,"h":6.98,"l":6.94,"n":265,"o":6.96,"t":"2026-10-09T13:15:00Z","v":89717,"vw":6.954511},{"c":6.765,"h":6.97,"l":6.74,"n":1804,"o":6.93,"t":"2026-10-09T13:30:00Z","v":965717,"vw":6.838241},{"c":6.8201,"h":6.84,"l":6.695,"n":810,"o":6.76,"t":"2026-10-09T13:45:00Z","v":465806,"vw":6.753373},{"c":6.845,"h":6.8705,"l":6.7783,"n":564,"o":6.83,"t":"2026-10-09T14:00:00Z","v":348144,"vw":6.833012},{"c":6.7499,"h":6.8401,"l":6.7399,"n":441,"o":6.8401,"t":"2026-10-09T14:15:00Z","v":210289,"vw":6.775827},{"c":6.785,"h":6.795,"l":6.741,"n":310,"o":6.741,"t":"2026-10-09T14:30:00Z","v":202658,"vw":6.768573},{"c":6.7501,"h":6.79,"l":6.71,"n":387,"o":6.7874,"t":"2026-10-09T14:45:00Z","v":400771,"vw":6.744314},{"c":6.8464,"h":6.85,"l":6.7498,"n":344,"o":6.75,"t":"2026-10-09T15:00:00Z","v":438425,"vw":6.797048},{"c":6.9701,"h":6.985,"l":6.8301,"n":482,"o":6.85,"t":"2026-10-09T15:15:00Z","v":528669,"vw":6.898412},{"c":6.925,"h":7.03,"l":6.9099,"n":514,"o":6.9799,"t":"2026-10-09T15:30:00Z","v":572611,"vw":6.971998},{"c":6.8861,"h":6.94,"l":6.88,"n":242,"o":6.93,"t":"2026-10-09T15:45:00Z","v":206064,"vw":6.91091},{"c":6.87,"h":6.915,"l":6.85,"n":357,"o":6.8905,"t":"2026-10-09T16:00:00Z","v":386290,"vw":6.884461},{"c":6.915,"h":6.915,"l":6.8601,"n":221,"o":6.865,"t":"2026-10-09T16:15:00Z","v":278234,"vw":6.891029},{"c":6.89,"h":6.93,"l":6.88,"n":195,"o":6.92,"t":"2026-10-09T16:30:00Z","v":116553,"vw":6.903603},{"c":6.8931,"h":6.901,"l":6.87,"n":225,"o":6.895,"t":"2026-10-09T16:45:00Z","v":256167,"vw":6.888792},{"c":6.91,"h":6.92,"l":6.8826,"n":148,"o":6.9,"t":"2026-10-09T17:00:00Z","v":135953,"vw":6.894605},{"c":6.9299,"h":6.9398,"l":6.895,"n":288,"o":6.91,"t":"2026-10-09T17:15:00Z","v":276040,"vw":6.919454},{"c":6.905,"h":6.935,"l":6.9,"n":262,"o":6.93,"t":"2026-10-09T17:30:00Z","v":226130,"vw":6.920408},{"c":6.8899,"h":6.92,"l":6.88,"n":161,"o":6.91,"t":"2026-10-09T17:45:00Z","v":131786,"vw":6.89602},{"c":6.9,"h":6.915,"l":6.8861,"n":199,"o":6.89,"t":"2026-10-09T18:00:00Z","v":239015,"vw":6.899842},{"c":6.89,"h":6.9071,"l":6.875,"n":134,"o":6.9,"t":"2026-10-09T18:15:00Z","v":179426,"vw":6.892792},{"c":6.865,"h":6.89,"l":6.8501,"n":197,"o":6.889,"t":"2026-10-09T18:30:00Z","v":229113,"vw":6.866414},{"c":6.87,"h":6.875,"l":6.835,"n":225,"o":6.87,"t":"2026-10-09T18:45:00Z","v":214751,"vw":6.859293},{"c":6.8801,"h":6.885,"l":6.865,"n":154,"o":6.8699,"t":"2026-10-09T19:00:00Z","v":190529,"vw":6.871012},{"c":6.875,"h":6.8901,"l":6.865,"n":306,"o":6.89,"t":"2026-10-09T19:15:00Z","v":282610,"vw":6.873205},{"c":6.905,"h":6.9201,"l":6.865,"n":245,"o":6.87,"t":"2026-10-09T19:30:00Z","v":228976,"vw":6.892025},{"c":6.92,"h":6.92,"l":6.86,"n":360,"o":6.905,"t":"2026-10-09T19:45:00Z","v":302625,"vw":6.883777},{"c":6.93,"h":6.9387,"l":6.9131,"n":34,"o":6.92,"t":"2026-10-09T20:00:00Z","v":18961,"vw":6.92303},{"c":6.93,"h":6.93,"l":6.9285,"n":3,"o":6.9285,"t":"2026-10-09T20:15:00Z","v":1743,"vw":6.928758},{"c":6.9278,"h":6.9278,"l":6.9278,"n":1,"o":6.9278,"t":"2026-10-09T20:30:00Z","v":244,"vw":6.9278},{"c":6.9396,"h":6.9396,"l":6.93,"n":2,"o":6.93,"t":"2026-10-09T20:45:00Z","v":280,"vw":6.936171},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-09T21:00:00Z","v":1288,"vw":6.93},{"c":6.9369,"h":6.9371,"l":6.9369,"n":2,"o":6.9371,"t":"2026-10-09T21:15:00Z","v":400,"vw":6.93695},{"c":6.9396,"h":6.9396,"l":6.9396,"n":1,"o":6.9396,"t":"2026-10-09T21:45:00Z","v":8975,"vw":6.9396},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-09T22:00:00Z","v":346,"vw":6.94},{"c":6.9301,"h":6.9301,"l":6.9301,"n":1,"o":6.9301,"t":"2026-10-09T22:15:00Z","v":500,"vw":6.9301},{"c":6.9303,"h":6.9303,"l":6.9303,"n":3,"o":6.9303,"t":"2026-10-09T22:30:00Z","v":501,"vw":6.9303},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-09T22:45:00Z","v":6825,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-09T23:00:00Z","v":1130,"vw":6.93},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-09T23:30:00Z","v":2000,"vw":6.92},{"c":6.93,"h":6.93,"l":6.92,"n":141,"o":6.92,"t":"2026-10-09T23:45:00Z","v":63695,"vw":6.929966},{"c":6.87,"h":6.9,"l":6.87,"n":19,"o":6.875,"t":"2026-10-12T08:00:00Z","v":9376,"vw":6.871589},{"c":6.88,"h":6.88,"l":6.87,"n":3,"o":6.87,"t":"2026-10-12T08:15:00Z","v":3500,"vw":6.875143},{"c":6.925,"h":6.925,"l":6.89,"n":20,"o":6.89,"t":"2026-10-12T08:30:00Z","v":10493,"vw":6.91743},{"c":6.9301,"h":6.94,"l":6.92,"n":8,"o":6.9293,"t":"2026-10-12T08:45:00Z","v":2910,"vw":6.92554},{"c":6.96,"h":6.97,"l":6.9292,"n":102,"o":6.93,"t":"2026-10-12T09:00:00Z","v":41188,"vw":6.95071},{"c":6.93,"h":6.95,"l":6.93,"n":10,"o":6.95,"t":"2026-10-12T09:15:00Z","v":1455,"vw":6.945974},{"c":6.93,"h":6.93,"l":6.93,"n":18,"o":6.93,"t":"2026-10-12T09:30:00Z","v":883,"vw":6.93},{"c":6.94,"h":6.94,"l":6.94,"n":2,"o":6.94,"t":"2026-10-12T09:45:00Z","v":1500,"vw":6.94},{"c":6.93,"h":6.94,"l":6.93,"n":7,"o":6.94,"t":"2026-10-12T10:00:00Z","v":3815,"vw":6.938728},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-12T10:15:00Z","v":400,"vw":6.94},{"c":6.9198,"h":6.95,"l":6.9198,"n":31,"o":6.95,"t":"2026-10-12T10:30:00Z","v":12477,"vw":6.940253},{"c":6.9097,"h":6.91,"l":6.9097,"n":7,"o":6.91,"t":"2026-10-12T10:45:00Z","v":1630,"vw":6.909982},{"c":6.945,"h":6.945,"l":6.9,"n":13,"o":6.9,"t":"2026-10-12T11:00:00Z","v":14154,"vw":6.928894},{"c":6.931,"h":6.94,"l":6.93,"n":16,"o":6.94,"t":"2026-10-12T11:15:00Z","v":7002,"vw":6.931663},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-12T11:30:00Z","v":721,"vw":6.91},{"c":6.902,"h":6.92,"l":6.9,"n":11,"o":6.92,"t":"2026-10-12T11:45:00Z","v":4782,"vw":6.912035},{"c":6.9,"h":6.9283,"l":6.9,"n":41,"o":6.915,"t":"2026-10-12T12:00:00Z","v":13453,"vw":6.910761},{"c":6.92,"h":6.92,"l":6.91,"n":8,"o":6.91,"t":"2026-10-12T12:15:00Z","v":2200,"vw":6.911364},{"c":6.92,"h":6.94,"l":6.92,"n":10,"o":6.92,"t":"2026-10-12T12:30:00Z","v":3853,"vw":6.933091},{"c":6.92,"h":6.93,"l":6.91,"n":16,"o":6.93,"t":"2026-10-12T12:45:00Z","v":7550,"vw":6.922053},{"c":6.93,"h":6.93,"l":6.92,"n":18,"o":6.92,"t":"2026-10-12T13:00:00Z","v":6080,"vw":6.923884},{"c":6.93,"h":7.04,"l":6.9,"n":208,"o":6.93,"t":"2026-10-12T13:15:00Z","v":61818,"vw":6.954566},{"c":6.99,"h":7.07,"l":6.93,"n":924,"o":6.93,"t":"2026-10-12T13:30:00Z","v":502098,"vw":7.010105},{"c":7.01,"h":7.01,"l":6.93,"n":572,"o":7,"t":"2026-10-12T13:45:00Z","v":381030,"vw":6.978018},{"c":7.03,"h":7.05,"l":7.0001,"n":357,"o":7.01,"t":"2026-10-12T14:00:00Z","v":246932,"vw":7.029157},{"c":6.9899,"h":7.0301,"l":6.9897,"n":409,"o":7.0299,"t":"2026-10-12T14:15:00Z","v":358836,"vw":7.015482},{"c":7.02,"h":7.035,"l":6.9872,"n":290,"o":6.99,"t":"2026-10-12T14:30:00Z","v":285805,"vw":7.001806},{"c":7.03,"h":7.05,"l":7.0123,"n":151,"o":7.02,"t":"2026-10-12T14:45:00Z","v":110301,"vw":7.03211},{"c":7.03,"h":7.04,"l":7.005,"n":178,"o":7.02,"t":"2026-10-12T15:00:00Z","v":90921,"vw":7.017241},{"c":7.0702,"h":7.0802,"l":7.03,"n":175,"o":7.03,"t":"2026-10-12T15:15:00Z","v":112827,"vw":7.061845},{"c":7.04,"h":7.075,"l":7.0329,"n":193,"o":7.0677,"t":"2026-10-12T15:30:00Z","v":161834,"vw":7.050617},{"c":7.0102,"h":7.0423,"l":7,"n":256,"o":7.04,"t":"2026-10-12T15:45:00Z","v":349158,"vw":7.02338},{"c":7.0502,"h":7.0502,"l":7.015,"n":149,"o":7.0199,"t":"2026-10-12T16:00:00Z","v":190088,"vw":7.026656},{"c":7.055,"h":7.07,"l":7.04,"n":101,"o":7.0581,"t":"2026-10-12T16:15:00Z","v":80205,"vw":7.05432},{"c":7.045,"h":7.06,"l":7.03,"n":236,"o":7.06,"t":"2026-10-12T16:30:00Z","v":250615,"vw":7.044988},{"c":7.055,"h":7.0705,"l":7.0499,"n":134,"o":7.0499,"t":"2026-10-12T16:45:00Z","v":95417,"vw":7.060469},{"c":7.05,"h":7.065,"l":7.0499,"n":124,"o":7.06,"t":"2026-10-12T17:00:00Z","v":144424,"vw":7.057926},{"c":7.05,"h":7.055,"l":7.0424,"n":136,"o":7.0499,"t":"2026-10-12T17:15:00Z","v":122306,"vw":7.049758},{"c":7.0405,"h":7.055,"l":7.025,"n":219,"o":7.05,"t":"2026-10-12T17:30:00Z","v":259724,"vw":7.039888},{"c":7.04,"h":7.045,"l":7.035,"n":60,"o":7.045,"t":"2026-10-12T17:45:00Z","v":62259,"vw":7.039967},{"c":7.045,"h":7.06,"l":7.0401,"n":150,"o":7.0401,"t":"2026-10-12T18:00:00Z","v":213772,"vw":7.049876},{"c":7.05,"h":7.06,"l":7.035,"n":134,"o":7.045,"t":"2026-10-12T18:15:00Z","v":134232,"vw":7.046271},{"c":7.055,"h":7.065,"l":7.049,"n":133,"o":7.049,"t":"2026-10-12T18:30:00Z","v":184394,"vw":7.058913},{"c":7.0799,"h":7.0851,"l":7.055,"n":173,"o":7.0599,"t":"2026-10-12T18:45:00Z","v":208549,"vw":7.077894},{"c":7.0799,"h":7.095,"l":7.07,"n":102,"o":7.08,"t":"2026-10-12T19:00:00Z","v":124500,"vw":7.082762},{"c":7.085,"h":7.0899,"l":7.0661,"n":160,"o":7.075,"t":"2026-10-12T19:15:00Z","v":237825,"vw":7.075241},{"c":7.099,"h":7.105,"l":7.0723,"n":286,"o":7.09,"t":"2026-10-12T19:30:00Z","v":399096,"vw":7.090429},{"c":7.08,"h":7.1097,"l":7.07,"n":459,"o":7.095,"t":"2026-10-12T19:45:00Z","v":654461,"vw":7.08871},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-12T20:00:00Z","v":1556,"vw":7.08},{"c":7.0987,"h":7.1,"l":7.0987,"n":9,"o":7.1,"t":"2026-10-12T20:15:00Z","v":20251,"vw":7.099984},{"c":7.1,"h":7.1,"l":7.0915,"n":6,"o":7.0915,"t":"2026-10-12T20:30:00Z","v":9483,"vw":7.099819},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-12T20:45:00Z","v":2600,"vw":7.1},{"c":7.08,"h":7.1,"l":7.08,"n":35,"o":7.1,"t":"2026-10-12T21:30:00Z","v":29440,"vw":7.087437},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-10-12T21:45:00Z","v":362,"vw":7.09},{"c":7.0992,"h":7.0992,"l":7.0992,"n":1,"o":7.0992,"t":"2026-10-12T22:00:00Z","v":500,"vw":7.0992},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-12T22:15:00Z","v":226,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":6,"o":7.1,"t":"2026-10-12T22:30:00Z","v":466,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-12T22:45:00Z","v":500,"vw":7.1},{"c":7.13,"h":7.13,"l":7.12,"n":12,"o":7.12,"t":"2026-10-12T23:00:00Z","v":6098,"vw":7.122916},{"c":7.1294,"h":7.1294,"l":7.1294,"n":1,"o":7.1294,"t":"2026-10-12T23:15:00Z","v":2000,"vw":7.1294},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-12T23:45:00Z","v":100,"vw":7.14},{"c":7.22,"h":7.23,"l":7.19,"n":72,"o":7.2,"t":"2026-10-13T08:00:00Z","v":20225,"vw":7.217701},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-13T08:15:00Z","v":650,"vw":7.22},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-13T08:45:00Z","v":1900,"vw":7.19},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-13T09:00:00Z","v":1110,"vw":7.21},{"c":7.24,"h":7.24,"l":7.2103,"n":8,"o":7.211,"t":"2026-10-13T09:15:00Z","v":4230,"vw":7.227283},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-13T09:30:00Z","v":100,"vw":7.24},{"c":7.241,"h":7.2498,"l":7.24,"n":7,"o":7.24,"t":"2026-10-13T09:45:00Z","v":4605,"vw":7.240604},{"c":7.25,"h":7.25,"l":7.241,"n":4,"o":7.241,"t":"2026-10-13T10:00:00Z","v":855,"vw":7.247884},{"c":7.21,"h":7.2497,"l":7.21,"n":2,"o":7.2497,"t":"2026-10-13T10:15:00Z","v":726,"vw":7.237342},{"c":7.21,"h":7.21,"l":7.21,"n":13,"o":7.21,"t":"2026-10-13T10:30:00Z","v":4601,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":11,"o":7.21,"t":"2026-10-13T10:45:00Z","v":4043,"vw":7.21},{"c":7.22,"h":7.2283,"l":7.21,"n":33,"o":7.21,"t":"2026-10-13T11:00:00Z","v":36224,"vw":7.218017},{"c":7.21,"h":7.23,"l":7.21,"n":8,"o":7.23,"t":"2026-10-13T11:15:00Z","v":1743,"vw":7.224375},{"c":7.2101,"h":7.211,"l":7.21,"n":11,"o":7.21,"t":"2026-10-13T11:30:00Z","v":10210,"vw":7.210039},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-13T11:45:00Z","v":100,"vw":7.22},{"c":7.2196,"h":7.22,"l":7.21,"n":11,"o":7.21,"t":"2026-10-13T12:00:00Z","v":7013,"vw":7.218232},{"c":7.2085,"h":7.21,"l":7.15,"n":183,"o":7.21,"t":"2026-10-13T12:15:00Z","v":60950,"vw":7.176871},{"c":7.231,"h":7.24,"l":7.22,"n":20,"o":7.22,"t":"2026-10-13T12:30:00Z","v":4200,"vw":7.228814},{"c":7.225,"h":7.23,"l":7.225,"n":9,"o":7.23,"t":"2026-10-13T12:45:00Z","v":5800,"vw":7.229138},{"c":7.26,"h":7.27,"l":7.24,"n":33,"o":7.24,"t":"2026-10-13T13:00:00Z","v":22803,"vw":7.263798},{"c":7.3,"h":7.31,"l":7.2681,"n":35,"o":7.27,"t":"2026-10-13T13:15:00Z","v":15256,"vw":7.281932},{"c":7.22,"h":7.34,"l":7.21,"n":685,"o":7.3,"t":"2026-10-13T13:30:00Z","v":224904,"vw":7.286874},{"c":7.2415,"h":7.26,"l":7.195,"n":338,"o":7.22,"t":"2026-10-13T13:45:00Z","v":116575,"vw":7.225613},{"c":7.245,"h":7.2701,"l":7.23,"n":338,"o":7.25,"t":"2026-10-13T14:00:00Z","v":334424,"vw":7.248027},{"c":7.23,"h":7.24,"l":7.22,"n":77,"o":7.24,"t":"2026-10-13T14:15:00Z","v":13927,"vw":7.23074},{"c":7.19,"h":7.24,"l":7.19,"n":178,"o":7.2219,"t":"2026-10-13T14:30:00Z","v":197802,"vw":7.209525},{"c":7.1901,"h":7.2,"l":7.17,"n":192,"o":7.185,"t":"2026-10-13T14:45:00Z","v":200784,"vw":7.183321},{"c":7.16,"h":7.195,"l":7.16,"n":181,"o":7.1901,"t":"2026-10-13T15:00:00Z","v":119241,"vw":7.172598},{"c":7.14,"h":7.175,"l":7.13,"n":211,"o":7.16,"t":"2026-10-13T15:15:00Z","v":104654,"vw":7.145548},{"c":7.16,"h":7.17,"l":7.13,"n":204,"o":7.14,"t":"2026-10-13T15:30:00Z","v":130722,"vw":7.146818},{"c":7.17,"h":7.175,"l":7.1401,"n":134,"o":7.155,"t":"2026-10-13T15:45:00Z","v":108376,"vw":7.154499},{"c":7.17,"h":7.18,"l":7.1538,"n":117,"o":7.1799,"t":"2026-10-13T16:00:00Z","v":86520,"vw":7.167434},{"c":7.165,"h":7.176,"l":7.1501,"n":148,"o":7.175,"t":"2026-10-13T16:15:00Z","v":90803,"vw":7.164795},{"c":7.16,"h":7.1701,"l":7.155,"n":79,"o":7.1601,"t":"2026-10-13T16:30:00Z","v":43688,"vw":7.162964},{"c":7.17,"h":7.17,"l":7.15,"n":68,"o":7.16,"t":"2026-10-13T16:45:00Z","v":56351,"vw":7.160181},{"c":7.215,"h":7.225,"l":7.1799,"n":238,"o":7.18,"t":"2026-10-13T17:00:00Z","v":193424,"vw":7.208787},{"c":7.205,"h":7.21,"l":7.1835,"n":138,"o":7.21,"t":"2026-10-13T17:15:00Z","v":118457,"vw":7.193175},{"c":7.205,"h":7.2099,"l":7.185,"n":82,"o":7.2,"t":"2026-10-13T17:30:00Z","v":97183,"vw":7.195419},{"c":7.205,"h":7.225,"l":7.2021,"n":109,"o":7.2064,"t":"2026-10-13T17:45:00Z","v":74471,"vw":7.212905},{"c":7.22,"h":7.22,"l":7.195,"n":270,"o":7.21,"t":"2026-10-13T18:00:00Z","v":159420,"vw":7.204009},{"c":7.255,"h":7.2599,"l":7.23,"n":148,"o":7.23,"t":"2026-10-13T18:15:00Z","v":99028,"vw":7.247405},{"c":7.2502,"h":7.26,"l":7.2497,"n":40,"o":7.25,"t":"2026-10-13T18:30:00Z","v":44564,"vw":7.25281},{"c":7.24,"h":7.28,"l":7.2299,"n":234,"o":7.25,"t":"2026-10-13T18:45:00Z","v":176718,"vw":7.245867},{"c":7.2403,"h":7.255,"l":7.24,"n":122,"o":7.245,"t":"2026-10-13T19:00:00Z","v":117782,"vw":7.249947},{"c":7.2199,"h":7.24,"l":7.215,"n":218,"o":7.24,"t":"2026-10-13T19:15:00Z","v":191405,"vw":7.228573},{"c":7.185,"h":7.215,"l":7.175,"n":119,"o":7.215,"t":"2026-10-13T19:30:00Z","v":72507,"vw":7.187019},{"c":7.2,"h":7.2,"l":7.13,"n":304,"o":7.18,"t":"2026-10-13T19:45:00Z","v":167248,"vw":7.160307},{"c":7.215,"h":7.23,"l":7.19,"n":13,"o":7.19,"t":"2026-10-13T20:00:00Z","v":5216,"vw":7.203258},{"c":7.2286,"h":7.2286,"l":7.2286,"n":1,"o":7.2286,"t":"2026-10-13T20:30:00Z","v":545,"vw":7.2286},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-13T21:00:00Z","v":2163,"vw":7.22},{"c":7.21,"h":7.228,"l":7.21,"n":2,"o":7.228,"t":"2026-10-13T21:30:00Z","v":700,"vw":7.215143},{"c":7.2199,"h":7.22,"l":7.2199,"n":4,"o":7.22,"t":"2026-10-13T22:15:00Z","v":845,"vw":7.219953},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-13T23:00:00Z","v":2100,"vw":7.2},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-13T23:30:00Z","v":1000,"vw":7.21},{"c":7.15,"h":7.16,"l":7.15,"n":10,"o":7.16,"t":"2026-10-14T08:00:00Z","v":1370,"vw":7.152278},{"c":7.19,"h":7.19,"l":7.17,"n":16,"o":7.17,"t":"2026-10-14T08:30:00Z","v":3753,"vw":7.178777},{"c":7.2,"h":7.2,"l":7.19,"n":4,"o":7.1997,"t":"2026-10-14T09:15:00Z","v":2175,"vw":7.198723},{"c":7.2,"h":7.2,"l":7.2,"n":7,"o":7.2,"t":"2026-10-14T09:30:00Z","v":2735,"vw":7.2},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-14T10:00:00Z","v":500,"vw":7.19},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-14T10:15:00Z","v":1100,"vw":7.19},{"c":7.1994,"h":7.1994,"l":7.1991,"n":4,"o":7.1991,"t":"2026-10-14T10:45:00Z","v":3000,"vw":7.1993},{"c":7.2283,"h":7.23,"l":7.2,"n":6,"o":7.2,"t":"2026-10-14T11:00:00Z","v":3850,"vw":7.221613},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-14T11:15:00Z","v":4000,"vw":7.22},{"c":7.23,"h":7.23,"l":7.22,"n":2,"o":7.22,"t":"2026-10-14T11:30:00Z","v":511,"vw":7.222172},{"c":7.22,"h":7.22,"l":7.22,"n":5,"o":7.22,"t":"2026-10-14T11:45:00Z","v":1900,"vw":7.22},{"c":7.2002,"h":7.22,"l":7.2002,"n":5,"o":7.22,"t":"2026-10-14T12:00:00Z","v":11194,"vw":7.202042},{"c":7.3215,"h":7.33,"l":7.2,"n":40,"o":7.2,"t":"2026-10-14T12:30:00Z","v":25350,"vw":7.29086},{"c":7.31,"h":7.31,"l":7.28,"n":22,"o":7.31,"t":"2026-10-14T12:45:00Z","v":5432,"vw":7.299043},{"c":7.31,"h":7.32,"l":7.3084,"n":16,"o":7.31,"t":"2026-10-14T13:00:00Z","v":7674,"vw":7.311312},{"c":7.35,"h":7.35,"l":7.31,"n":55,"o":7.32,"t":"2026-10-14T13:15:00Z","v":15960,"vw":7.326804},{"c":7.495,"h":7.5001,"l":7.36,"n":383,"o":7.38,"t":"2026-10-14T13:30:00Z","v":159110,"vw":7.450806},{"c":7.59,"h":7.6001,"l":7.44,"n":401,"o":7.48,"t":"2026-10-14T13:45:00Z","v":293627,"vw":7.500036},{"c":7.51,"h":7.595,"l":7.5051,"n":254,"o":7.595,"t":"2026-10-14T14:00:00Z","v":200953,"vw":7.552954},{"c":7.48,"h":7.535,"l":7.48,"n":132,"o":7.505,"t":"2026-10-14T14:15:00Z","v":77986,"vw":7.505101},{"c":7.465,"h":7.505,"l":7.455,"n":202,"o":7.495,"t":"2026-10-14T14:30:00Z","v":101517,"vw":7.478127},{"c":7.45,"h":7.475,"l":7.42,"n":186,"o":7.47,"t":"2026-10-14T14:45:00Z","v":106107,"vw":7.448454},{"c":7.495,"h":7.515,"l":7.45,"n":193,"o":7.45,"t":"2026-10-14T15:00:00Z","v":122828,"vw":7.492686},{"c":7.5099,"h":7.515,"l":7.46,"n":164,"o":7.495,"t":"2026-10-14T15:15:00Z","v":114137,"vw":7.494736},{"c":7.53,"h":7.565,"l":7.4995,"n":190,"o":7.505,"t":"2026-10-14T15:30:00Z","v":126775,"vw":7.540238},{"c":7.5505,"h":7.565,"l":7.5199,"n":218,"o":7.525,"t":"2026-10-14T15:45:00Z","v":183148,"vw":7.547075},{"c":7.575,"h":7.575,"l":7.52,"n":169,"o":7.555,"t":"2026-10-14T16:00:00Z","v":122354,"vw":7.551398},{"c":7.595,"h":7.62,"l":7.575,"n":226,"o":7.58,"t":"2026-10-14T16:15:00Z","v":113272,"vw":7.598505},{"c":7.535,"h":7.595,"l":7.52,"n":165,"o":7.59,"t":"2026-10-14T16:30:00Z","v":74838,"vw":7.552704},{"c":7.5123,"h":7.55,"l":7.5123,"n":103,"o":7.535,"t":"2026-10-14T16:45:00Z","v":77730,"vw":7.534938},{"c":7.5001,"h":7.525,"l":7.4903,"n":136,"o":7.51,"t":"2026-10-14T17:00:00Z","v":68988,"vw":7.505752},{"c":7.52,"h":7.5397,"l":7.4999,"n":140,"o":7.51,"t":"2026-10-14T17:15:00Z","v":62613,"vw":7.512508},{"c":7.56,"h":7.565,"l":7.515,"n":129,"o":7.52,"t":"2026-10-14T17:30:00Z","v":49434,"vw":7.533338},{"c":7.595,"h":7.595,"l":7.56,"n":135,"o":7.57,"t":"2026-10-14T17:45:00Z","v":58678,"vw":7.57842},{"c":7.5899,"h":7.6305,"l":7.585,"n":207,"o":7.595,"t":"2026-10-14T18:00:00Z","v":118839,"vw":7.600711},{"c":7.6101,"h":7.625,"l":7.59,"n":166,"o":7.59,"t":"2026-10-14T18:15:00Z","v":147799,"vw":7.604781},{"c":7.62,"h":7.63,"l":7.604,"n":83,"o":7.6199,"t":"2026-10-14T18:30:00Z","v":102140,"vw":7.612588},{"c":7.601,"h":7.615,"l":7.59,"n":160,"o":7.6101,"t":"2026-10-14T18:45:00Z","v":170908,"vw":7.605739},{"c":7.595,"h":7.63,"l":7.595,"n":152,"o":7.61,"t":"2026-10-14T19:00:00Z","v":128313,"vw":7.61797},{"c":7.56,"h":7.605,"l":7.55,"n":132,"o":7.6,"t":"2026-10-14T19:15:00Z","v":92775,"vw":7.564372},{"c":7.545,"h":7.57,"l":7.525,"n":97,"o":7.5601,"t":"2026-10-14T19:30:00Z","v":78160,"vw":7.547974},{"c":7.5,"h":7.58,"l":7.5,"n":265,"o":7.55,"t":"2026-10-14T19:45:00Z","v":257246,"vw":7.553239},{"c":7.53,"h":7.53,"l":7.5,"n":34,"o":7.5,"t":"2026-10-14T20:00:00Z","v":18057,"vw":7.509087},{"c":7.5,"h":7.525,"l":7.42,"n":201,"o":7.52,"t":"2026-10-14T20:15:00Z","v":80854,"vw":7.474179},{"c":7.5099,"h":7.5099,"l":7.5,"n":2,"o":7.5,"t":"2026-10-14T20:30:00Z","v":1240,"vw":7.507984},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-14T20:45:00Z","v":535,"vw":7.51},{"c":7.52,"h":7.5293,"l":7.52,"n":6,"o":7.52,"t":"2026-10-14T21:00:00Z","v":7186,"vw":7.52071},{"c":7.5201,"h":7.53,"l":7.5198,"n":4,"o":7.5198,"t":"2026-10-14T21:15:00Z","v":5724,"vw":7.520267},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-14T21:45:00Z","v":2000,"vw":7.53},{"c":7.53,"h":7.54,"l":7.53,"n":6,"o":7.54,"t":"2026-10-14T22:00:00Z","v":1139,"vw":7.531189},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-14T22:15:00Z","v":730,"vw":7.58},{"c":7.62,"h":7.62,"l":7.601,"n":14,"o":7.601,"t":"2026-10-14T22:30:00Z","v":14811,"vw":7.618944},{"c":7.6,"h":7.6,"l":7.59,"n":3,"o":7.6,"t":"2026-10-14T22:45:00Z","v":2000,"vw":7.5945},{"c":7.61,"h":7.61,"l":7.59,"n":6,"o":7.6,"t":"2026-10-14T23:00:00Z","v":3300,"vw":7.60697},{"c":7.63,"h":7.63,"l":7.61,"n":96,"o":7.62,"t":"2026-10-14T23:15:00Z","v":118216,"vw":7.618064},{"c":7.6415,"h":7.6415,"l":7.6297,"n":25,"o":7.64,"t":"2026-10-14T23:30:00Z","v":3768,"vw":7.639498},{"c":7.645,"h":7.6485,"l":7.6315,"n":44,"o":7.64,"t":"2026-10-14T23:45:00Z","v":67819,"vw":7.639985},{"c":7.77,"h":7.775,"l":7.65,"n":30,"o":7.76,"t":"2026-10-15T08:00:00Z","v":19114,"vw":7.730637},{"c":7.78,"h":7.79,"l":7.75,"n":21,"o":7.79,"t":"2026-10-15T08:15:00Z","v":7836,"vw":7.775438},{"c":7.78,"h":7.78,"l":7.76,"n":7,"o":7.76,"t":"2026-10-15T08:30:00Z","v":2691,"vw":7.774312},{"c":7.75,"h":7.782,"l":7.75,"n":10,"o":7.78,"t":"2026-10-15T08:45:00Z","v":6108,"vw":7.769705},{"c":7.73,"h":7.76,"l":7.73,"n":18,"o":7.76,"t":"2026-10-15T09:00:00Z","v":3137,"vw":7.750615},{"c":7.74,"h":7.74,"l":7.73,"n":9,"o":7.73,"t":"2026-10-15T09:15:00Z","v":2216,"vw":7.736769},{"c":7.75,"h":7.75,"l":7.74,"n":3,"o":7.74,"t":"2026-10-15T09:30:00Z","v":1200,"vw":7.740833},{"c":7.74,"h":7.75,"l":7.74,"n":10,"o":7.74,"t":"2026-10-15T09:45:00Z","v":2210,"vw":7.741364},{"c":7.76,"h":7.76,"l":7.76,"n":4,"o":7.76,"t":"2026-10-15T10:00:00Z","v":1150,"vw":7.76},{"c":7.75,"h":7.7591,"l":7.75,"n":4,"o":7.7591,"t":"2026-10-15T10:15:00Z","v":810,"vw":7.752247},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-15T10:45:00Z","v":100,"vw":7.75},{"c":7.729,"h":7.76,"l":7.729,"n":27,"o":7.75,"t":"2026-10-15T11:00:00Z","v":7683,"vw":7.746338},{"c":7.73,"h":7.73,"l":7.71,"n":11,"o":7.7183,"t":"2026-10-15T11:15:00Z","v":5950,"vw":7.720975},{"c":7.7,"h":7.72,"l":7.7,"n":9,"o":7.72,"t":"2026-10-15T11:30:00Z","v":3380,"vw":7.705403},{"c":7.72,"h":7.72,"l":7.7,"n":10,"o":7.7,"t":"2026-10-15T11:45:00Z","v":3709,"vw":7.703904},{"c":7.74,"h":7.74,"l":7.73,"n":6,"o":7.74,"t":"2026-10-15T12:00:00Z","v":3662,"vw":7.736587},{"c":7.71,"h":7.73,"l":7.71,"n":6,"o":7.73,"t":"2026-10-15T12:15:00Z","v":1901,"vw":7.723684},{"c":7.74,"h":7.78,"l":7.74,"n":22,"o":7.76,"t":"2026-10-15T12:30:00Z","v":11060,"vw":7.7647},{"c":7.73,"h":7.74,"l":7.73,"n":15,"o":7.74,"t":"2026-10-15T12:45:00Z","v":6003,"vw":7.737882},{"c":7.75,"h":7.75,"l":7.725,"n":18,"o":7.725,"t":"2026-10-15T13:00:00Z","v":5458,"vw":7.743428},{"c":7.77,"h":7.79,"l":7.73,"n":90,"o":7.74,"t":"2026-10-15T13:15:00Z","v":43399,"vw":7.751089},{"c":7.805,"h":7.9,"l":7.78,"n":816,"o":7.78,"t":"2026-10-15T13:30:00Z","v":492634,"vw":7.852216},{"c":7.97,"h":7.99,"l":7.8,"n":420,"o":7.8004,"t":"2026-10-15T13:45:00Z","v":315595,"vw":7.911775},{"c":7.9602,"h":7.995,"l":7.885,"n":369,"o":7.9701,"t":"2026-10-15T14:00:00Z","v":322319,"vw":7.937382},{"c":7.925,"h":7.97,"l":7.895,"n":367,"o":7.97,"t":"2026-10-15T14:15:00Z","v":376911,"vw":7.927517},{"c":7.775,"h":7.93,"l":7.745,"n":326,"o":7.92,"t":"2026-10-15T14:30:00Z","v":212680,"vw":7.860509},{"c":7.74,"h":7.8,"l":7.735,"n":313,"o":7.77,"t":"2026-10-15T14:45:00Z","v":319808,"vw":7.757106},{"c":7.695,"h":7.761,"l":7.685,"n":238,"o":7.7402,"t":"2026-10-15T15:00:00Z","v":187915,"vw":7.725508},{"c":7.67,"h":7.7077,"l":7.6537,"n":227,"o":7.68,"t":"2026-10-15T15:15:00Z","v":149119,"vw":7.682052},{"c":7.7005,"h":7.71,"l":7.65,"n":237,"o":7.67,"t":"2026-10-15T15:30:00Z","v":236369,"vw":7.686627},{"c":7.7,"h":7.725,"l":7.69,"n":101,"o":7.695,"t":"2026-10-15T15:45:00Z","v":85291,"vw":7.703163},{"c":7.76,"h":7.765,"l":7.695,"n":234,"o":7.71,"t":"2026-10-15T16:00:00Z","v":358081,"vw":7.727361},{"c":7.8001,"h":7.81,"l":7.755,"n":166,"o":7.765,"t":"2026-10-15T16:15:00Z","v":94992,"vw":7.77056},{"c":7.81,"h":7.8395,"l":7.7999,"n":243,"o":7.805,"t":"2026-10-15T16:30:00Z","v":198115,"vw":7.814793},{"c":7.785,"h":7.82,"l":7.78,"n":120,"o":7.8,"t":"2026-10-15T16:45:00Z","v":54229,"vw":7.800789},{"c":7.8,"h":7.8,"l":7.7699,"n":93,"o":7.785,"t":"2026-10-15T17:00:00Z","v":47488,"vw":7.780277},{"c":7.795,"h":7.805,"l":7.7799,"n":83,"o":7.795,"t":"2026-10-15T17:15:00Z","v":44016,"vw":7.790107},{"c":7.7342,"h":7.795,"l":7.725,"n":93,"o":7.795,"t":"2026-10-15T17:30:00Z","v":109416,"vw":7.765412},{"c":7.745,"h":7.7499,"l":7.7199,"n":107,"o":7.745,"t":"2026-10-15T17:45:00Z","v":100015,"vw":7.734467},{"c":7.79,"h":7.79,"l":7.74,"n":111,"o":7.74,"t":"2026-10-15T18:00:00Z","v":88164,"vw":7.778181},{"c":7.8,"h":7.805,"l":7.7721,"n":215,"o":7.795,"t":"2026-10-15T18:15:00Z","v":296946,"vw":7.793261},{"c":7.79,"h":7.805,"l":7.785,"n":125,"o":7.8,"t":"2026-10-15T18:30:00Z","v":124806,"vw":7.79251},{"c":7.745,"h":7.79,"l":7.73,"n":126,"o":7.785,"t":"2026-10-15T18:45:00Z","v":130607,"vw":7.763519},{"c":7.6961,"h":7.745,"l":7.69,"n":169,"o":7.745,"t":"2026-10-15T19:00:00Z","v":178496,"vw":7.71216},{"c":7.68,"h":7.6902,"l":7.655,"n":141,"o":7.6902,"t":"2026-10-15T19:15:00Z","v":149455,"vw":7.671954},{"c":7.665,"h":7.71,"l":7.6499,"n":189,"o":7.69,"t":"2026-10-15T19:30:00Z","v":194493,"vw":7.678382},{"c":7.7,"h":7.7,"l":7.65,"n":304,"o":7.6621,"t":"2026-10-15T19:45:00Z","v":256550,"vw":7.676699},{"c":7.7001,"h":7.72,"l":7.6831,"n":11,"o":7.69,"t":"2026-10-15T20:00:00Z","v":3459,"vw":7.692457},{"c":7.715,"h":7.715,"l":7.715,"n":2,"o":7.715,"t":"2026-10-15T20:15:00Z","v":1600,"vw":7.715},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-15T20:30:00Z","v":252,"vw":7.71},{"c":7.7015,"h":7.71,"l":7.7015,"n":2,"o":7.71,"t":"2026-10-15T20:45:00Z","v":1450,"vw":7.708534},{"c":7.71,"h":7.72,"l":7.71,"n":2,"o":7.72,"t":"2026-10-15T21:00:00Z","v":2000,"vw":7.7135},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-15T22:00:00Z","v":100,"vw":7.66},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-15T22:30:00Z","v":950,"vw":7.67},{"c":7.671,"h":7.671,"l":7.671,"n":1,"o":7.671,"t":"2026-10-15T22:45:00Z","v":150,"vw":7.671},{"c":7.6801,"h":7.6801,"l":7.68,"n":2,"o":7.68,"t":"2026-10-15T23:00:00Z","v":1800,"vw":7.680056},{"c":7.7,"h":7.7169,"l":7.7,"n":11,"o":7.7169,"t":"2026-10-15T23:30:00Z","v":11853,"vw":7.706326},{"c":7.71,"h":7.71,"l":7.71,"n":6,"o":7.71,"t":"2026-10-15T23:45:00Z","v":1253,"vw":7.71},{"c":6.98,"h":7.25,"l":6.98,"n":252,"o":7.09,"t":"2026-10-16T08:00:00Z","v":83855,"vw":7.052477},{"c":7.0191,"h":7.03,"l":6.9594,"n":77,"o":6.98,"t":"2026-10-16T08:15:00Z","v":47834,"vw":7.007851},{"c":7.02,"h":7.07,"l":7.01,"n":140,"o":7.02,"t":"2026-10-16T08:30:00Z","v":64651,"vw":7.031127},{"c":7,"h":7.0102,"l":6.985,"n":142,"o":7.01,"t":"2026-10-16T08:45:00Z","v":64641,"vw":7.005506},{"c":6.97,"h":7.01,"l":6.97,"n":75,"o":7.01,"t":"2026-10-16T09:00:00Z","v":24470,"vw":6.994702},{"c":6.9,"h":6.96,"l":6.9,"n":86,"o":6.96,"t":"2026-10-16T09:15:00Z","v":38202,"vw":6.917377},{"c":6.8891,"h":6.9,"l":6.87,"n":118,"o":6.89,"t":"2026-10-16T09:30:00Z","v":58495,"vw":6.880698},{"c":6.96,"h":6.96,"l":6.89,"n":63,"o":6.89,"t":"2026-10-16T09:45:00Z","v":27566,"vw":6.918616},{"c":7.03,"h":7.03,"l":6.97,"n":70,"o":6.97,"t":"2026-10-16T10:00:00Z","v":42461,"vw":6.998459},{"c":7.03,"h":7.0591,"l":7,"n":38,"o":7.03,"t":"2026-10-16T10:15:00Z","v":24269,"vw":7.028701},{"c":7.03,"h":7.03,"l":7,"n":66,"o":7.01,"t":"2026-10-16T10:30:00Z","v":25554,"vw":7.017815},{"c":7.09,"h":7.11,"l":7.03,"n":58,"o":7.03,"t":"2026-10-16T10:45:00Z","v":15459,"vw":7.081637},{"c":7.14,"h":7.24,"l":7.1,"n":132,"o":7.1,"t":"2026-10-16T11:00:00Z","v":53576,"vw":7.168906},{"c":7.1909,"h":7.2,"l":7.14,"n":107,"o":7.14,"t":"2026-10-16T11:15:00Z","v":99310,"vw":7.175903},{"c":7.21,"h":7.2502,"l":7.1815,"n":48,"o":7.1906,"t":"2026-10-16T11:30:00Z","v":23651,"vw":7.217449},{"c":7.24,"h":7.27,"l":7.21,"n":82,"o":7.22,"t":"2026-10-16T11:45:00Z","v":25586,"vw":7.239778},{"c":7.18,"h":7.22,"l":7.1515,"n":59,"o":7.22,"t":"2026-10-16T12:00:00Z","v":39983,"vw":7.205132},{"c":7.16,"h":7.19,"l":7.15,"n":55,"o":7.18,"t":"2026-10-16T12:15:00Z","v":26790,"vw":7.172943},{"c":7.22,"h":7.22,"l":7.11,"n":140,"o":7.17,"t":"2026-10-16T12:30:00Z","v":62497,"vw":7.187238},{"c":7.22,"h":7.26,"l":7.2,"n":52,"o":7.21,"t":"2026-10-16T12:45:00Z","v":58794,"vw":7.242469},{"c":7.22,"h":7.268,"l":7.19,"n":186,"o":7.2191,"t":"2026-10-16T13:00:00Z","v":112247,"vw":7.240829},{"c":7.41,"h":7.41,"l":7.2,"n":191,"o":7.23,"t":"2026-10-16T13:15:00Z","v":45833,"vw":7.288136},{"c":7.445,"h":7.62,"l":7.36,"n":1887,"o":7.43,"t":"2026-10-16T13:30:00Z","v":1204555,"vw":7.500373},{"c":7.51,"h":7.66,"l":7.375,"n":775,"o":7.43,"t":"2026-10-16T13:45:00Z","v":790377,"vw":7.544506},{"c":7.43,"h":7.55,"l":7.38,"n":704,"o":7.52,"t":"2026-10-16T14:00:00Z","v":810731,"vw":7.461048},{"c":7.62,"h":7.6423,"l":7.42,"n":641,"o":7.445,"t":"2026-10-16T14:15:00Z","v":677202,"vw":7.578411},{"c":7.63,"h":7.6902,"l":7.565,"n":465,"o":7.6177,"t":"2026-10-16T14:30:00Z","v":370944,"vw":7.625478},{"c":7.75,"h":7.7994,"l":7.585,"n":671,"o":7.6321,"t":"2026-10-16T14:45:00Z","v":663827,"vw":7.707926},{"c":7.7977,"h":7.8399,"l":7.725,"n":487,"o":7.75,"t":"2026-10-16T15:00:00Z","v":419259,"vw":7.788246},{"c":7.87,"h":7.9101,"l":7.7901,"n":497,"o":7.801,"t":"2026-10-16T15:15:00Z","v":520942,"vw":7.855768},{"c":7.84,"h":7.875,"l":7.795,"n":433,"o":7.87,"t":"2026-10-16T15:30:00Z","v":465098,"vw":7.834265},{"c":7.8823,"h":7.8979,"l":7.82,"n":287,"o":7.84,"t":"2026-10-16T15:45:00Z","v":274399,"vw":7.863814},{"c":7.8601,"h":7.93,"l":7.86,"n":329,"o":7.89,"t":"2026-10-16T16:00:00Z","v":486843,"vw":7.883744},{"c":7.94,"h":7.9407,"l":7.8599,"n":233,"o":7.8599,"t":"2026-10-16T16:15:00Z","v":266124,"vw":7.894821},{"c":7.94,"h":7.9699,"l":7.93,"n":200,"o":7.95,"t":"2026-10-16T16:30:00Z","v":304654,"vw":7.949542},{"c":8.03,"h":8.0381,"l":7.935,"n":318,"o":7.94,"t":"2026-10-16T16:45:00Z","v":309237,"vw":7.990614},{"c":8.12,"h":8.15,"l":8.025,"n":324,"o":8.025,"t":"2026-10-16T17:00:00Z","v":269579,"vw":8.104116},{"c":8.105,"h":8.185,"l":8.095,"n":310,"o":8.12,"t":"2026-10-16T17:15:00Z","v":265688,"vw":8.158401},{"c":8.06,"h":8.1297,"l":8.0422,"n":383,"o":8.095,"t":"2026-10-16T17:30:00Z","v":341419,"vw":8.083899},{"c":8.08,"h":8.1099,"l":8.05,"n":200,"o":8.055,"t":"2026-10-16T17:45:00Z","v":75694,"vw":8.084425},{"c":8.12,"h":8.14,"l":8.09,"n":247,"o":8.095,"t":"2026-10-16T18:00:00Z","v":242404,"vw":8.113407},{"c":8.15,"h":8.1781,"l":8.105,"n":190,"o":8.11,"t":"2026-10-16T18:15:00Z","v":245464,"vw":8.151085},{"c":8.19,"h":8.2101,"l":8.15,"n":188,"o":8.155,"t":"2026-10-16T18:30:00Z","v":283002,"vw":8.176771},{"c":8.1905,"h":8.2351,"l":8.19,"n":180,"o":8.19,"t":"2026-10-16T18:45:00Z","v":195916,"vw":8.213999},{"c":8.13,"h":8.2564,"l":8.13,"n":250,"o":8.2,"t":"2026-10-16T19:00:00Z","v":252176,"vw":8.194445},{"c":8.15,"h":8.1603,"l":8.1099,"n":198,"o":8.1138,"t":"2026-10-16T19:15:00Z","v":157310,"vw":8.136577},{"c":8.1701,"h":8.19,"l":8.14,"n":187,"o":8.14,"t":"2026-10-16T19:30:00Z","v":136625,"vw":8.156568},{"c":8.035,"h":8.15,"l":8.01,"n":982,"o":8.15,"t":"2026-10-16T19:45:00Z","v":1109164,"vw":8.06535},{"c":8.05,"h":8.07,"l":8.02,"n":13,"o":8.04,"t":"2026-10-16T20:00:00Z","v":7553,"vw":8.050163},{"c":8.09,"h":8.09,"l":8.05,"n":15,"o":8.05,"t":"2026-10-16T20:15:00Z","v":4510,"vw":8.073392},{"c":8.07,"h":8.07,"l":8.069,"n":3,"o":8.069,"t":"2026-10-16T20:30:00Z","v":2801,"vw":8.069036},{"c":8.1203,"h":8.13,"l":8.1203,"n":4,"o":8.13,"t":"2026-10-16T20:45:00Z","v":1113,"vw":8.122708},{"c":8.09,"h":8.09,"l":8.09,"n":5,"o":8.09,"t":"2026-10-16T21:00:00Z","v":2778,"vw":8.09},{"c":8.0903,"h":8.1,"l":8.0903,"n":4,"o":8.1,"t":"2026-10-16T22:00:00Z","v":800,"vw":8.09515},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-16T22:30:00Z","v":400,"vw":8.15},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-16T23:00:00Z","v":100,"vw":8.11},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-16T23:15:00Z","v":300,"vw":8.15},{"c":8.15,"h":8.15,"l":8.12,"n":10,"o":8.12,"t":"2026-10-16T23:45:00Z","v":3265,"vw":8.14906},{"c":7.94,"h":8.0045,"l":7.9,"n":12,"o":7.92,"t":"2026-10-19T08:00:00Z","v":2231,"vw":7.928036},{"c":7.97,"h":7.97,"l":7.95,"n":20,"o":7.95,"t":"2026-10-19T08:15:00Z","v":7250,"vw":7.963103},{"c":7.97,"h":7.97,"l":7.95,"n":10,"o":7.95,"t":"2026-10-19T08:30:00Z","v":3113,"vw":7.955217},{"c":8,"h":8,"l":7.98,"n":6,"o":7.98,"t":"2026-10-19T08:45:00Z","v":1500,"vw":7.998667},{"c":8,"h":8.01,"l":8,"n":9,"o":8.01,"t":"2026-10-19T09:00:00Z","v":2104,"vw":8.006835},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-19T09:15:00Z","v":124,"vw":8},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-19T09:30:00Z","v":200,"vw":7.99},{"c":8,"h":8,"l":7.98,"n":19,"o":7.99,"t":"2026-10-19T10:00:00Z","v":5369,"vw":7.989776},{"c":8.06,"h":8.06,"l":8,"n":26,"o":8,"t":"2026-10-19T10:15:00Z","v":4909,"vw":8.036739},{"c":8.06,"h":8.1,"l":8.03,"n":73,"o":8.07,"t":"2026-10-19T10:30:00Z","v":26640,"vw":8.063452},{"c":8.06,"h":8.0809,"l":8.05,"n":54,"o":8.08,"t":"2026-10-19T10:45:00Z","v":12630,"vw":8.068742},{"c":8.1097,"h":8.135,"l":8.09,"n":77,"o":8.0901,"t":"2026-10-19T11:00:00Z","v":19821,"vw":8.110143},{"c":8.1,"h":8.1,"l":8.1,"n":8,"o":8.1,"t":"2026-10-19T11:15:00Z","v":3160,"vw":8.1},{"c":8.09,"h":8.11,"l":8.09,"n":7,"o":8.11,"t":"2026-10-19T11:30:00Z","v":2500,"vw":8.1012},{"c":8.0491,"h":8.09,"l":8.0491,"n":14,"o":8.09,"t":"2026-10-19T11:45:00Z","v":5180,"vw":8.068236},{"c":8.04,"h":8.05,"l":8.02,"n":44,"o":8.05,"t":"2026-10-19T12:00:00Z","v":13918,"vw":8.034078},{"c":8.01,"h":8.03,"l":8.01,"n":22,"o":8.03,"t":"2026-10-19T12:15:00Z","v":8273,"vw":8.018738},{"c":7.99,"h":8.01,"l":7.9891,"n":38,"o":8.01,"t":"2026-10-19T12:30:00Z","v":11731,"vw":7.992971},{"c":8,"h":8,"l":7.99,"n":10,"o":7.99,"t":"2026-10-19T12:45:00Z","v":2534,"vw":7.992042},{"c":7.96,"h":8.01,"l":7.96,"n":43,"o":8.01,"t":"2026-10-19T13:00:00Z","v":12593,"vw":7.971718},{"c":7.91,"h":7.99,"l":7.85,"n":205,"o":7.98,"t":"2026-10-19T13:15:00Z","v":49098,"vw":7.952464},{"c":7.77,"h":8.04,"l":7.6913,"n":1787,"o":7.92,"t":"2026-10-19T13:30:00Z","v":820845,"vw":7.854382},{"c":7.705,"h":7.81,"l":7.6685,"n":736,"o":7.77,"t":"2026-10-19T13:45:00Z","v":458508,"vw":7.74177},{"c":7.6,"h":7.775,"l":7.59,"n":788,"o":7.71,"t":"2026-10-19T14:00:00Z","v":437567,"vw":7.715943},{"c":7.53,"h":7.655,"l":7.49,"n":570,"o":7.6001,"t":"2026-10-19T14:15:00Z","v":323079,"vw":7.560156},{"c":7.515,"h":7.5599,"l":7.49,"n":552,"o":7.525,"t":"2026-10-19T14:30:00Z","v":402947,"vw":7.530584},{"c":7.5,"h":7.54,"l":7.45,"n":440,"o":7.495,"t":"2026-10-19T14:45:00Z","v":350829,"vw":7.490214},{"c":7.46,"h":7.5098,"l":7.44,"n":476,"o":7.5,"t":"2026-10-19T15:00:00Z","v":302509,"vw":7.468741},{"c":7.42,"h":7.475,"l":7.4,"n":246,"o":7.47,"t":"2026-10-19T15:15:00Z","v":181953,"vw":7.436488},{"c":7.425,"h":7.46,"l":7.42,"n":234,"o":7.4301,"t":"2026-10-19T15:30:00Z","v":272611,"vw":7.441779},{"c":7.42,"h":7.45,"l":7.4,"n":355,"o":7.45,"t":"2026-10-19T15:45:00Z","v":476562,"vw":7.430715},{"c":7.45,"h":7.46,"l":7.4199,"n":244,"o":7.42,"t":"2026-10-19T16:00:00Z","v":281745,"vw":7.436476},{"c":7.43,"h":7.4501,"l":7.41,"n":219,"o":7.4501,"t":"2026-10-19T16:15:00Z","v":234722,"vw":7.428486},{"c":7.3899,"h":7.435,"l":7.3699,"n":314,"o":7.43,"t":"2026-10-19T16:30:00Z","v":232539,"vw":7.385841},{"c":7.375,"h":7.4186,"l":7.365,"n":208,"o":7.39,"t":"2026-10-19T16:45:00Z","v":205392,"vw":7.390081},{"c":7.425,"h":7.4377,"l":7.3701,"n":168,"o":7.375,"t":"2026-10-19T17:00:00Z","v":122786,"vw":7.404652},{"c":7.4399,"h":7.4699,"l":7.4171,"n":142,"o":7.43,"t":"2026-10-19T17:15:00Z","v":147828,"vw":7.445745},{"c":7.39,"h":7.46,"l":7.3701,"n":227,"o":7.43,"t":"2026-10-19T17:30:00Z","v":162032,"vw":7.420594},{"c":7.43,"h":7.4501,"l":7.3998,"n":191,"o":7.415,"t":"2026-10-19T17:45:00Z","v":169686,"vw":7.424033},{"c":7.445,"h":7.4599,"l":7.43,"n":138,"o":7.44,"t":"2026-10-19T18:00:00Z","v":130639,"vw":7.443236},{"c":7.49,"h":7.5,"l":7.43,"n":256,"o":7.44,"t":"2026-10-19T18:15:00Z","v":270581,"vw":7.45246},{"c":7.45,"h":7.51,"l":7.45,"n":249,"o":7.48,"t":"2026-10-19T18:30:00Z","v":296111,"vw":7.487168},{"c":7.4,"h":7.4323,"l":7.37,"n":246,"o":7.4323,"t":"2026-10-19T18:45:00Z","v":269984,"vw":7.402763},{"c":7.39,"h":7.405,"l":7.3601,"n":166,"o":7.395,"t":"2026-10-19T19:00:00Z","v":178659,"vw":7.390226},{"c":7.419,"h":7.425,"l":7.38,"n":228,"o":7.3902,"t":"2026-10-19T19:15:00Z","v":211776,"vw":7.405162},{"c":7.385,"h":7.42,"l":7.37,"n":274,"o":7.4194,"t":"2026-10-19T19:30:00Z","v":382208,"vw":7.393031},{"c":7.4271,"h":7.475,"l":7.3999,"n":404,"o":7.4,"t":"2026-10-19T19:45:00Z","v":422503,"vw":7.441358},{"c":7.45,"h":7.45,"l":7.42,"n":20,"o":7.42,"t":"2026-10-19T20:00:00Z","v":10337,"vw":7.43743},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-19T20:15:00Z","v":646,"vw":7.44},{"c":7.41,"h":7.431,"l":7.4,"n":36,"o":7.431,"t":"2026-10-19T20:30:00Z","v":35613,"vw":7.415704},{"c":7.44,"h":7.44,"l":7.4203,"n":17,"o":7.4203,"t":"2026-10-19T20:45:00Z","v":12883,"vw":7.433932},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-19T21:00:00Z","v":268,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-19T21:15:00Z","v":2830,"vw":7.44},{"c":7.439,"h":7.439,"l":7.439,"n":1,"o":7.439,"t":"2026-10-19T21:30:00Z","v":600,"vw":7.439},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-19T21:45:00Z","v":200,"vw":7.44},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-19T22:00:00Z","v":200,"vw":7.43},{"c":7.4268,"h":7.4268,"l":7.4268,"n":1,"o":7.4268,"t":"2026-10-19T22:15:00Z","v":135,"vw":7.4268},{"c":7.41,"h":7.41,"l":7.41,"n":7,"o":7.41,"t":"2026-10-19T22:30:00Z","v":5616,"vw":7.41},{"c":7.4199,"h":7.42,"l":7.4115,"n":4,"o":7.42,"t":"2026-10-19T22:45:00Z","v":2907,"vw":7.419377},{"c":7.391,"h":7.41,"l":7.391,"n":11,"o":7.41,"t":"2026-10-19T23:00:00Z","v":9360,"vw":7.395807},{"c":7.41,"h":7.4199,"l":7.4,"n":6,"o":7.4,"t":"2026-10-19T23:15:00Z","v":4290,"vw":7.408128},{"c":7.405,"h":7.405,"l":7.405,"n":3,"o":7.405,"t":"2026-10-19T23:30:00Z","v":520,"vw":7.405},{"c":7.4,"h":7.4,"l":7.39,"n":7,"o":7.39,"t":"2026-10-19T23:45:00Z","v":1652,"vw":7.397929},{"c":7.5,"h":7.54,"l":7.45,"n":36,"o":7.54,"t":"2026-10-20T08:00:00Z","v":16692,"vw":7.498006},{"c":7.45,"h":7.48,"l":7.45,"n":13,"o":7.48,"t":"2026-10-20T08:15:00Z","v":5687,"vw":7.460582},{"c":7.38,"h":7.42,"l":7.36,"n":27,"o":7.42,"t":"2026-10-20T08:30:00Z","v":12107,"vw":7.373346},{"c":7.44,"h":7.44,"l":7.42,"n":35,"o":7.42,"t":"2026-10-20T08:45:00Z","v":7668,"vw":7.424704},{"c":7.48,"h":7.48,"l":7.43,"n":29,"o":7.44,"t":"2026-10-20T09:00:00Z","v":7189,"vw":7.460752},{"c":7.46,"h":7.47,"l":7.45,"n":13,"o":7.47,"t":"2026-10-20T09:15:00Z","v":2873,"vw":7.456063},{"c":7.41,"h":7.42,"l":7.41,"n":8,"o":7.42,"t":"2026-10-20T09:30:00Z","v":1582,"vw":7.415806},{"c":7.39,"h":7.42,"l":7.39,"n":26,"o":7.42,"t":"2026-10-20T09:45:00Z","v":5600,"vw":7.404739},{"c":7.4,"h":7.43,"l":7.4,"n":18,"o":7.4,"t":"2026-10-20T10:00:00Z","v":9443,"vw":7.410806},{"c":7.41,"h":7.41,"l":7.4,"n":12,"o":7.4,"t":"2026-10-20T10:15:00Z","v":3000,"vw":7.408667},{"c":7.46,"h":7.46,"l":7.44,"n":27,"o":7.44,"t":"2026-10-20T10:30:00Z","v":5169,"vw":7.444922},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-20T10:45:00Z","v":469,"vw":7.47},{"c":7.5,"h":7.53,"l":7.4898,"n":70,"o":7.4898,"t":"2026-10-20T11:00:00Z","v":24376,"vw":7.505262},{"c":7.51,"h":7.51,"l":7.49,"n":8,"o":7.49,"t":"2026-10-20T11:15:00Z","v":10850,"vw":7.507864},{"c":7.46,"h":7.5,"l":7.46,"n":33,"o":7.5,"t":"2026-10-20T11:30:00Z","v":11981,"vw":7.485146},{"c":7.49,"h":7.5,"l":7.46,"n":10,"o":7.46,"t":"2026-10-20T11:45:00Z","v":8055,"vw":7.478509},{"c":7.47,"h":7.48,"l":7.47,"n":32,"o":7.48,"t":"2026-10-20T12:00:00Z","v":8166,"vw":7.478346},{"c":7.47,"h":7.47,"l":7.44,"n":45,"o":7.47,"t":"2026-10-20T12:15:00Z","v":18475,"vw":7.455888},{"c":7.43,"h":7.47,"l":7.42,"n":29,"o":7.47,"t":"2026-10-20T12:30:00Z","v":9519,"vw":7.460255},{"c":7.41,"h":7.415,"l":7.3809,"n":107,"o":7.4,"t":"2026-10-20T12:45:00Z","v":34714,"vw":7.398543},{"c":7.4,"h":7.42,"l":7.39,"n":14,"o":7.42,"t":"2026-10-20T13:00:00Z","v":2676,"vw":7.407113},{"c":7.35,"h":7.41,"l":7.31,"n":713,"o":7.38,"t":"2026-10-20T13:15:00Z","v":194834,"vw":7.347758},{"c":7.505,"h":7.605,"l":7.32,"n":1327,"o":7.345,"t":"2026-10-20T13:30:00Z","v":935000,"vw":7.456471},{"c":7.3397,"h":7.53,"l":7.3397,"n":464,"o":7.51,"t":"2026-10-20T13:45:00Z","v":267647,"vw":7.433655},{"c":7.1671,"h":7.345,"l":7.1671,"n":753,"o":7.33,"t":"2026-10-20T14:00:00Z","v":634116,"vw":7.266449},{"c":7.1502,"h":7.2262,"l":7.15,"n":351,"o":7.165,"t":"2026-10-20T14:15:00Z","v":211419,"vw":7.20231},{"c":7.145,"h":7.195,"l":7.1102,"n":448,"o":7.15,"t":"2026-10-20T14:30:00Z","v":461998,"vw":7.148726},{"c":7.06,"h":7.1301,"l":7.05,"n":387,"o":7.13,"t":"2026-10-20T14:45:00Z","v":321478,"vw":7.095537},{"c":7.145,"h":7.176,"l":7.05,"n":352,"o":7.06,"t":"2026-10-20T15:00:00Z","v":307371,"vw":7.11088},{"c":7.18,"h":7.185,"l":7.1099,"n":323,"o":7.145,"t":"2026-10-20T15:15:00Z","v":410974,"vw":7.14824},{"c":7.19,"h":7.215,"l":7.1601,"n":335,"o":7.175,"t":"2026-10-20T15:30:00Z","v":494897,"vw":7.200396},{"c":7.165,"h":7.215,"l":7.16,"n":189,"o":7.1999,"t":"2026-10-20T15:45:00Z","v":200227,"vw":7.188844},{"c":7.2,"h":7.2,"l":7.1699,"n":121,"o":7.1699,"t":"2026-10-20T16:00:00Z","v":180530,"vw":7.184908},{"c":7.205,"h":7.2395,"l":7.19,"n":261,"o":7.2,"t":"2026-10-20T16:15:00Z","v":359379,"vw":7.222451},{"c":7.17,"h":7.205,"l":7.155,"n":123,"o":7.2,"t":"2026-10-20T16:30:00Z","v":93327,"vw":7.168603},{"c":7.19,"h":7.2001,"l":7.165,"n":214,"o":7.165,"t":"2026-10-20T16:45:00Z","v":366161,"vw":7.183613},{"c":7.1901,"h":7.2001,"l":7.17,"n":221,"o":7.19,"t":"2026-10-20T17:00:00Z","v":397251,"vw":7.193712},{"c":7.16,"h":7.2,"l":7.1507,"n":132,"o":7.175,"t":"2026-10-20T17:15:00Z","v":179535,"vw":7.166259},{"c":7.17,"h":7.18,"l":7.15,"n":138,"o":7.16,"t":"2026-10-20T17:30:00Z","v":169010,"vw":7.164693},{"c":7.205,"h":7.205,"l":7.16,"n":207,"o":7.1701,"t":"2026-10-20T17:45:00Z","v":302367,"vw":7.176466},{"c":7.165,"h":7.2,"l":7.16,"n":157,"o":7.2,"t":"2026-10-20T18:00:00Z","v":212976,"vw":7.175751},{"c":7.155,"h":7.165,"l":7.145,"n":186,"o":7.1601,"t":"2026-10-20T18:15:00Z","v":270252,"vw":7.154864},{"c":7.1379,"h":7.16,"l":7.1379,"n":242,"o":7.1599,"t":"2026-10-20T18:30:00Z","v":390459,"vw":7.145864},{"c":7.1301,"h":7.145,"l":7.1104,"n":180,"o":7.1398,"t":"2026-10-20T18:45:00Z","v":438020,"vw":7.131002},{"c":7.135,"h":7.14,"l":7.115,"n":175,"o":7.13,"t":"2026-10-20T19:00:00Z","v":320728,"vw":7.128179},{"c":7.155,"h":7.1774,"l":7.1301,"n":183,"o":7.14,"t":"2026-10-20T19:15:00Z","v":287801,"vw":7.160978},{"c":7.1501,"h":7.155,"l":7.1328,"n":339,"o":7.15,"t":"2026-10-20T19:30:00Z","v":539261,"vw":7.14528},{"c":7.21,"h":7.2402,"l":7.145,"n":487,"o":7.155,"t":"2026-10-20T19:45:00Z","v":484686,"vw":7.187889},{"c":7.18,"h":7.22,"l":7.1502,"n":126,"o":7.2,"t":"2026-10-20T20:00:00Z","v":178761,"vw":7.175808},{"c":7.19,"h":7.19,"l":7.16,"n":24,"o":7.18,"t":"2026-10-20T20:15:00Z","v":38826,"vw":7.164412},{"c":7.18,"h":7.18,"l":7.17,"n":36,"o":7.18,"t":"2026-10-20T20:30:00Z","v":30805,"vw":7.177461},{"c":7.171,"h":7.191,"l":7.17,"n":21,"o":7.17,"t":"2026-10-20T20:45:00Z","v":31501,"vw":7.180508},{"c":7.17,"h":7.17,"l":7.14,"n":20,"o":7.17,"t":"2026-10-20T21:00:00Z","v":6934,"vw":7.162441},{"c":7.07,"h":7.16,"l":6.99,"n":201,"o":7.16,"t":"2026-10-20T21:15:00Z","v":64385,"vw":7.06514},{"c":7.0454,"h":7.0687,"l":7.03,"n":12,"o":7.03,"t":"2026-10-20T21:30:00Z","v":27716,"vw":7.060895},{"c":7.0001,"h":7.05,"l":6.9901,"n":18,"o":7.05,"t":"2026-10-20T21:45:00Z","v":11843,"vw":7.009286},{"c":6.97,"h":7.0299,"l":6.9614,"n":38,"o":7.02,"t":"2026-10-20T22:00:00Z","v":41504,"vw":7.001301},{"c":6.99,"h":6.9999,"l":6.9698,"n":48,"o":6.979,"t":"2026-10-20T22:15:00Z","v":14027,"vw":6.979984},{"c":6.97,"h":7.0096,"l":6.9697,"n":8,"o":7.0096,"t":"2026-10-20T22:30:00Z","v":8142,"vw":6.974602},{"c":6.97,"h":6.98,"l":6.9698,"n":4,"o":6.98,"t":"2026-10-20T22:45:00Z","v":1460,"vw":6.972452},{"c":7.001,"h":7.001,"l":6.98,"n":9,"o":6.98,"t":"2026-10-20T23:00:00Z","v":1972,"vw":6.993021},{"c":7,"h":7.0098,"l":7,"n":8,"o":7.009,"t":"2026-10-20T23:15:00Z","v":1781,"vw":7.006371},{"c":7,"h":7,"l":6.98,"n":13,"o":6.99,"t":"2026-10-20T23:30:00Z","v":12031,"vw":6.989456},{"c":6.96,"h":6.99,"l":6.95,"n":64,"o":6.99,"t":"2026-10-20T23:45:00Z","v":50306,"vw":6.962099},{"c":6.85,"h":7.01,"l":6.85,"n":90,"o":6.95,"t":"2026-10-21T08:00:00Z","v":43432,"vw":6.894988},{"c":6.8493,"h":6.86,"l":6.8191,"n":84,"o":6.86,"t":"2026-10-21T08:15:00Z","v":26288,"vw":6.845579},{"c":6.89,"h":6.89,"l":6.8498,"n":32,"o":6.85,"t":"2026-10-21T08:30:00Z","v":10702,"vw":6.879374},{"c":6.95,"h":6.95,"l":6.89,"n":20,"o":6.91,"t":"2026-10-21T08:45:00Z","v":7429,"vw":6.90214},{"c":6.95,"h":6.97,"l":6.93,"n":97,"o":6.96,"t":"2026-10-21T09:00:00Z","v":48465,"vw":6.952309},{"c":6.96,"h":6.97,"l":6.96,"n":11,"o":6.96,"t":"2026-10-21T09:15:00Z","v":8664,"vw":6.964648},{"c":6.96,"h":6.96,"l":6.94,"n":16,"o":6.96,"t":"2026-10-21T09:30:00Z","v":7994,"vw":6.95613},{"c":6.99,"h":7,"l":6.99,"n":36,"o":7,"t":"2026-10-21T09:45:00Z","v":16009,"vw":6.995448},{"c":7.03,"h":7.03,"l":6.97,"n":30,"o":6.98,"t":"2026-10-21T10:00:00Z","v":8553,"vw":6.9963},{"c":7.0099,"h":7.04,"l":7.0099,"n":42,"o":7.04,"t":"2026-10-21T10:15:00Z","v":21454,"vw":7.026567},{"c":6.98,"h":7.01,"l":6.98,"n":21,"o":7,"t":"2026-10-21T10:30:00Z","v":6329,"vw":6.99593},{"c":6.98,"h":6.98,"l":6.9607,"n":32,"o":6.97,"t":"2026-10-21T10:45:00Z","v":12517,"vw":6.970344},{"c":6.98,"h":6.99,"l":6.9483,"n":42,"o":6.97,"t":"2026-10-21T11:00:00Z","v":17476,"vw":6.967075},{"c":7,"h":7.02,"l":6.9917,"n":27,"o":7,"t":"2026-10-21T11:15:00Z","v":8370,"vw":7.004548},{"c":7.03,"h":7.03,"l":6.99,"n":118,"o":7,"t":"2026-10-21T11:30:00Z","v":40691,"vw":7.015716},{"c":7.02,"h":7.02,"l":7.01,"n":31,"o":7.02,"t":"2026-10-21T11:45:00Z","v":13348,"vw":7.014854},{"c":7,"h":7.03,"l":6.96,"n":124,"o":7.02,"t":"2026-10-21T12:00:00Z","v":34660,"vw":7.003672},{"c":6.9814,"h":7.0017,"l":6.9814,"n":8,"o":7,"t":"2026-10-21T12:15:00Z","v":5230,"vw":6.986621},{"c":7.03,"h":7.03,"l":6.99,"n":18,"o":6.99,"t":"2026-10-21T12:30:00Z","v":10300,"vw":7.002196},{"c":7,"h":7.04,"l":7,"n":37,"o":7.02,"t":"2026-10-21T12:45:00Z","v":11821,"vw":7.021332},{"c":6.9817,"h":6.99,"l":6.9427,"n":77,"o":6.97,"t":"2026-10-21T13:00:00Z","v":26785,"vw":6.972234},{"c":6.91,"h":6.98,"l":6.87,"n":214,"o":6.98,"t":"2026-10-21T13:15:00Z","v":92634,"vw":6.905214},{"c":6.76,"h":6.9399,"l":6.7001,"n":1604,"o":6.9,"t":"2026-10-21T13:30:00Z","v":971952,"vw":6.843679},{"c":6.6699,"h":6.79,"l":6.63,"n":1297,"o":6.755,"t":"2026-10-21T13:45:00Z","v":778510,"vw":6.679389},{"c":6.74,"h":6.79,"l":6.66,"n":697,"o":6.67,"t":"2026-10-21T14:00:00Z","v":385007,"vw":6.719729},{"c":6.765,"h":6.7706,"l":6.7095,"n":504,"o":6.7305,"t":"2026-10-21T14:15:00Z","v":515156,"vw":6.744493},{"c":6.745,"h":6.848,"l":6.73,"n":440,"o":6.77,"t":"2026-10-21T14:30:00Z","v":454253,"vw":6.780172},{"c":6.75,"h":6.79,"l":6.7,"n":343,"o":6.745,"t":"2026-10-21T14:45:00Z","v":186513,"vw":6.749874},{"c":6.7099,"h":6.7605,"l":6.7022,"n":326,"o":6.74,"t":"2026-10-21T15:00:00Z","v":321960,"vw":6.732013},{"c":6.705,"h":6.765,"l":6.69,"n":405,"o":6.71,"t":"2026-10-21T15:15:00Z","v":535898,"vw":6.728029},{"c":6.7519,"h":6.7551,"l":6.695,"n":320,"o":6.7,"t":"2026-10-21T15:30:00Z","v":460009,"vw":6.725797},{"c":6.6902,"h":6.75,"l":6.68,"n":338,"o":6.75,"t":"2026-10-21T15:45:00Z","v":480040,"vw":6.721138},{"c":6.71,"h":6.72,"l":6.69,"n":454,"o":6.6902,"t":"2026-10-21T16:00:00Z","v":717859,"vw":6.703118},{"c":6.7099,"h":6.725,"l":6.695,"n":294,"o":6.7082,"t":"2026-10-21T16:15:00Z","v":513227,"vw":6.70879},{"c":6.6501,"h":6.7199,"l":6.63,"n":374,"o":6.7,"t":"2026-10-21T16:30:00Z","v":591508,"vw":6.682042},{"c":6.67,"h":6.7,"l":6.655,"n":352,"o":6.66,"t":"2026-10-21T16:45:00Z","v":641527,"vw":6.676816},{"c":6.7,"h":6.705,"l":6.6599,"n":369,"o":6.67,"t":"2026-10-21T17:00:00Z","v":474315,"vw":6.675895},{"c":6.6801,"h":6.6999,"l":6.6799,"n":195,"o":6.699,"t":"2026-10-21T17:15:00Z","v":266990,"vw":6.68682},{"c":6.72,"h":6.7202,"l":6.6899,"n":368,"o":6.69,"t":"2026-10-21T17:30:00Z","v":545523,"vw":6.702121},{"c":6.7,"h":6.71,"l":6.68,"n":253,"o":6.71,"t":"2026-10-21T17:45:00Z","v":399738,"vw":6.690524},{"c":6.705,"h":6.715,"l":6.685,"n":243,"o":6.695,"t":"2026-10-21T18:00:00Z","v":402437,"vw":6.697208},{"c":6.69,"h":6.705,"l":6.69,"n":91,"o":6.705,"t":"2026-10-21T18:15:00Z","v":104245,"vw":6.698295},{"c":6.6799,"h":6.705,"l":6.6591,"n":151,"o":6.695,"t":"2026-10-21T18:30:00Z","v":158192,"vw":6.674416},{"c":6.7275,"h":6.74,"l":6.66,"n":432,"o":6.6715,"t":"2026-10-21T18:45:00Z","v":655065,"vw":6.690858},{"c":6.755,"h":6.77,"l":6.725,"n":318,"o":6.7299,"t":"2026-10-21T19:00:00Z","v":324936,"vw":6.748967},{"c":6.7,"h":6.755,"l":6.685,"n":497,"o":6.755,"t":"2026-10-21T19:15:00Z","v":763627,"vw":6.71868},{"c":6.7158,"h":6.7226,"l":6.692,"n":390,"o":6.692,"t":"2026-10-21T19:30:00Z","v":593629,"vw":6.709079},{"c":6.71,"h":6.7699,"l":6.7001,"n":724,"o":6.715,"t":"2026-10-21T19:45:00Z","v":748087,"vw":6.727114},{"c":6.53,"h":6.88,"l":6.42,"n":1675,"o":6.71,"t":"2026-10-21T20:00:00Z","v":865183,"vw":6.604367},{"c":6.51,"h":6.6,"l":6.44,"n":531,"o":6.54,"t":"2026-10-21T20:15:00Z","v":192649,"vw":6.504722},{"c":6.56,"h":6.57,"l":6.4914,"n":131,"o":6.52,"t":"2026-10-21T20:30:00Z","v":55544,"vw":6.535254},{"c":6.651,"h":6.74,"l":6.58,"n":200,"o":6.58,"t":"2026-10-21T20:45:00Z","v":210033,"vw":6.640756},{"c":6.8,"h":6.83,"l":6.66,"n":114,"o":6.66,"t":"2026-10-21T21:00:00Z","v":59244,"vw":6.735751},{"c":6.73,"h":6.81,"l":6.73,"n":61,"o":6.77,"t":"2026-10-21T21:15:00Z","v":39492,"vw":6.76598},{"c":6.9472,"h":7.0483,"l":6.6,"n":212,"o":6.7,"t":"2026-10-21T21:30:00Z","v":134210,"vw":6.925942},{"c":7.03,"h":7.0407,"l":6.9,"n":88,"o":6.9504,"t":"2026-10-21T21:45:00Z","v":174262,"vw":6.966753},{"c":6.99,"h":7.077,"l":6.97,"n":133,"o":7.03,"t":"2026-10-21T22:00:00Z","v":210555,"vw":7.038154},{"c":7.03,"h":7.04,"l":6.99,"n":70,"o":6.99,"t":"2026-10-21T22:15:00Z","v":30719,"vw":7.021948},{"c":7.03,"h":7.0488,"l":6.999,"n":72,"o":7.04,"t":"2026-10-21T22:30:00Z","v":35386,"vw":7.020249},{"c":7.12,"h":7.13,"l":7.0306,"n":151,"o":7.031,"t":"2026-10-21T22:45:00Z","v":49238,"vw":7.09446},{"c":7.143,"h":7.18,"l":7.0903,"n":78,"o":7.11,"t":"2026-10-21T23:00:00Z","v":26059,"vw":7.144641},{"c":7.15,"h":7.21,"l":7.1328,"n":89,"o":7.14,"t":"2026-10-21T23:15:00Z","v":48504,"vw":7.174632},{"c":7.12,"h":7.143,"l":7.11,"n":44,"o":7.14,"t":"2026-10-21T23:30:00Z","v":13766,"vw":7.122543},{"c":7.14,"h":7.14,"l":7.12,"n":22,"o":7.12,"t":"2026-10-21T23:45:00Z","v":13016,"vw":7.13392},{"c":7.3502,"h":7.39,"l":7.26,"n":284,"o":7.34,"t":"2026-10-22T08:00:00Z","v":211666,"vw":7.348052},{"c":7.35,"h":7.36,"l":7.33,"n":70,"o":7.35,"t":"2026-10-22T08:15:00Z","v":25183,"vw":7.341574},{"c":7.39,"h":7.39,"l":7.35,"n":210,"o":7.36,"t":"2026-10-22T08:30:00Z","v":41638,"vw":7.36978},{"c":7.43,"h":7.44,"l":7.39,"n":67,"o":7.39,"t":"2026-10-22T08:45:00Z","v":7606,"vw":7.403543},{"c":7.4,"h":7.45,"l":7.4,"n":35,"o":7.43,"t":"2026-10-22T09:00:00Z","v":8574,"vw":7.429356},{"c":7.44,"h":7.44,"l":7.41,"n":33,"o":7.41,"t":"2026-10-22T09:15:00Z","v":11418,"vw":7.431123},{"c":7.3909,"h":7.45,"l":7.39,"n":38,"o":7.45,"t":"2026-10-22T09:30:00Z","v":12388,"vw":7.418463},{"c":7.361,"h":7.39,"l":7.36,"n":53,"o":7.39,"t":"2026-10-22T09:45:00Z","v":13224,"vw":7.37581},{"c":7.29,"h":7.34,"l":7.28,"n":65,"o":7.34,"t":"2026-10-22T10:00:00Z","v":22982,"vw":7.309722},{"c":7.24,"h":7.319,"l":7.2305,"n":50,"o":7.2903,"t":"2026-10-22T10:15:00Z","v":21402,"vw":7.269751},{"c":7.22,"h":7.245,"l":7.21,"n":208,"o":7.24,"t":"2026-10-22T10:30:00Z","v":59638,"vw":7.227184},{"c":7.2,"h":7.24,"l":7.19,"n":142,"o":7.21,"t":"2026-10-22T10:45:00Z","v":45781,"vw":7.208235},{"c":7.19,"h":7.21,"l":7.16,"n":263,"o":7.2,"t":"2026-10-22T11:00:00Z","v":88718,"vw":7.187036},{"c":7.2217,"h":7.24,"l":7.16,"n":125,"o":7.19,"t":"2026-10-22T11:15:00Z","v":49808,"vw":7.205707},{"c":7.25,"h":7.27,"l":7.21,"n":166,"o":7.23,"t":"2026-10-22T11:30:00Z","v":62838,"vw":7.242848},{"c":7.21,"h":7.2715,"l":7.1917,"n":84,"o":7.26,"t":"2026-10-22T11:45:00Z","v":27024,"vw":7.252054},{"c":7.2,"h":7.25,"l":7.1699,"n":376,"o":7.2217,"t":"2026-10-22T12:00:00Z","v":124517,"vw":7.215976},{"c":7.22,"h":7.26,"l":7.21,"n":90,"o":7.23,"t":"2026-10-22T12:15:00Z","v":25140,"vw":7.245208},{"c":7.21,"h":7.22,"l":7.1797,"n":92,"o":7.22,"t":"2026-10-22T12:30:00Z","v":36088,"vw":7.201311},{"c":7.2,"h":7.2083,"l":7.12,"n":334,"o":7.2083,"t":"2026-10-22T12:45:00Z","v":98903,"vw":7.162968},{"c":7.22,"h":7.22,"l":7.19,"n":177,"o":7.2,"t":"2026-10-22T13:00:00Z","v":41765,"vw":7.198532},{"c":7.1302,"h":7.26,"l":7.1302,"n":442,"o":7.22,"t":"2026-10-22T13:15:00Z","v":145414,"vw":7.19916},{"c":6.94,"h":7.155,"l":6.87,"n":1925,"o":7.14,"t":"2026-10-22T13:30:00Z","v":1198151,"vw":7.014512},{"c":6.7,"h":6.95,"l":6.6595,"n":1830,"o":6.9301,"t":"2026-10-22T13:45:00Z","v":1413794,"vw":6.804707},{"c":6.73,"h":6.75,"l":6.635,"n":1266,"o":6.7105,"t":"2026-10-22T14:00:00Z","v":975994,"vw":6.696425},{"c":6.7,"h":6.78,"l":6.7,"n":879,"o":6.73,"t":"2026-10-22T14:15:00Z","v":848949,"vw":6.735083},{"c":6.71,"h":6.765,"l":6.65,"n":856,"o":6.7,"t":"2026-10-22T14:30:00Z","v":792266,"vw":6.705667},{"c":6.7213,"h":6.755,"l":6.6801,"n":669,"o":6.71,"t":"2026-10-22T14:45:00Z","v":690020,"vw":6.721727},{"c":6.865,"h":6.9201,"l":6.689,"n":884,"o":6.7101,"t":"2026-10-22T15:00:00Z","v":996695,"vw":6.821112},{"c":6.82,"h":6.8699,"l":6.7101,"n":938,"o":6.86,"t":"2026-10-22T15:15:00Z","v":1151103,"vw":6.795074},{"c":6.8502,"h":6.8698,"l":6.8,"n":550,"o":6.82,"t":"2026-10-22T15:30:00Z","v":746291,"vw":6.840105},{"c":6.825,"h":6.855,"l":6.8104,"n":398,"o":6.855,"t":"2026-10-22T15:45:00Z","v":608999,"vw":6.831903},{"c":6.89,"h":6.96,"l":6.81,"n":550,"o":6.82,"t":"2026-10-22T16:00:00Z","v":844253,"vw":6.898035},{"c":6.9197,"h":6.925,"l":6.875,"n":375,"o":6.8802,"t":"2026-10-22T16:15:00Z","v":624870,"vw":6.895818},{"c":6.95,"h":6.955,"l":6.8977,"n":390,"o":6.93,"t":"2026-10-22T16:30:00Z","v":685118,"vw":6.929418},{"c":6.95,"h":6.99,"l":6.94,"n":457,"o":6.94,"t":"2026-10-22T16:45:00Z","v":922138,"vw":6.960673},{"c":7.01,"h":7.04,"l":6.9499,"n":363,"o":6.95,"t":"2026-10-22T17:00:00Z","v":585758,"vw":7.002155},{"c":6.9701,"h":7.015,"l":6.9401,"n":364,"o":7.015,"t":"2026-10-22T17:15:00Z","v":530202,"vw":6.979722},{"c":6.98,"h":7.0201,"l":6.98,"n":186,"o":6.9801,"t":"2026-10-22T17:30:00Z","v":346649,"vw":6.999368},{"c":7,"h":7.0005,"l":6.9701,"n":237,"o":6.98,"t":"2026-10-22T17:45:00Z","v":343264,"vw":6.989004},{"c":7.01,"h":7.0328,"l":6.99,"n":301,"o":6.9997,"t":"2026-10-22T18:00:00Z","v":386783,"vw":7.0075},{"c":7.04,"h":7.04,"l":6.935,"n":386,"o":7.01,"t":"2026-10-22T18:15:00Z","v":643480,"vw":6.984777},{"c":7.065,"h":7.085,"l":7.0499,"n":316,"o":7.05,"t":"2026-10-22T18:30:00Z","v":484600,"vw":7.068412},{"c":7.085,"h":7.085,"l":7.0622,"n":283,"o":7.065,"t":"2026-10-22T18:45:00Z","v":455419,"vw":7.070851},{"c":7.03,"h":7.11,"l":7.0237,"n":228,"o":7.09,"t":"2026-10-22T19:00:00Z","v":252825,"vw":7.073458},{"c":7,"h":7.0499,"l":7,"n":322,"o":7.04,"t":"2026-10-22T19:15:00Z","v":444101,"vw":7.026689},{"c":7.03,"h":7.05,"l":6.995,"n":266,"o":7.01,"t":"2026-10-22T19:30:00Z","v":484722,"vw":7.024189},{"c":7.12,"h":7.12,"l":6.9,"n":696,"o":7.03,"t":"2026-10-22T19:45:00Z","v":1080335,"vw":6.989018},{"c":7.16,"h":7.17,"l":7.12,"n":127,"o":7.12,"t":"2026-10-22T20:00:00Z","v":74111,"vw":7.151232},{"c":7.16,"h":7.1687,"l":7.14,"n":11,"o":7.16,"t":"2026-10-22T20:15:00Z","v":11451,"vw":7.157386},{"c":7.15,"h":7.1686,"l":7.15,"n":11,"o":7.1686,"t":"2026-10-22T20:30:00Z","v":6845,"vw":7.159791},{"c":7.16,"h":7.18,"l":7.16,"n":6,"o":7.16,"t":"2026-10-22T20:45:00Z","v":2924,"vw":7.167387},{"c":7.1598,"h":7.1607,"l":7.1598,"n":7,"o":7.1607,"t":"2026-10-22T21:00:00Z","v":6374,"vw":7.160091},{"c":7.17,"h":7.17,"l":7.15,"n":4,"o":7.15,"t":"2026-10-22T21:15:00Z","v":1800,"vw":7.164452},{"c":7.16,"h":7.1687,"l":7.16,"n":2,"o":7.1687,"t":"2026-10-22T21:30:00Z","v":2200,"vw":7.160791},{"c":7.17,"h":7.187,"l":7.17,"n":15,"o":7.17,"t":"2026-10-22T21:45:00Z","v":7264,"vw":7.175308},{"c":7.19,"h":7.2,"l":7.16,"n":27,"o":7.16,"t":"2026-10-22T22:00:00Z","v":12412,"vw":7.18645},{"c":7.1604,"h":7.17,"l":7.1507,"n":6,"o":7.17,"t":"2026-10-22T22:15:00Z","v":17900,"vw":7.156492},{"c":7.1604,"h":7.17,"l":7.16,"n":4,"o":7.16,"t":"2026-10-22T22:30:00Z","v":1033,"vw":7.161173},{"c":7.16,"h":7.165,"l":7.16,"n":10,"o":7.165,"t":"2026-10-22T22:45:00Z","v":4099,"vw":7.160743},{"c":7.17,"h":7.17,"l":7.17,"n":7,"o":7.17,"t":"2026-10-22T23:00:00Z","v":12136,"vw":7.17},{"c":7.19,"h":7.19,"l":7.17,"n":44,"o":7.17,"t":"2026-10-22T23:15:00Z","v":18246,"vw":7.180836},{"c":7.2,"h":7.2,"l":7.19,"n":8,"o":7.19,"t":"2026-10-22T23:30:00Z","v":6697,"vw":7.199066},{"c":7.17,"h":7.2,"l":7.17,"n":22,"o":7.2,"t":"2026-10-22T23:45:00Z","v":16605,"vw":7.196506}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1445403191699207,"strike":15.781612766796828,"iv":1.8143759368053363,"gamma":0.04796342251700252,"theta":-0.011297633744653987,"vega":0.0035273227255311,"rho":0.0004466052342397577,"breakevenPct":122.12207930218615},{"delta":0.15,"premium":0.1701409632997644,"strike":11.416915595971727,"iv":1.302625083054771,"gamma":0.09521165227044712,"theta":-0.010521339242044368,"vega":0.004680293240948581,"rho":0.0007036445827946922,"breakevenPct":61.604693992628896},{"delta":0.2,"premium":0.16422740524781346,"strike":8.928862973760932,"iv":0.7969209329446064,"gamma":0.17188122448979593,"theta":-0.007813411078717202,"vega":0.005556501457725948,"rho":0.0009813060469869486,"breakevenPct":26.821344198169406},{"delta":0.25,"premium":0.22253644314868803,"strike":8.63731778425656,"iv":0.7974165597667638,"gamma":0.19065673469387756,"theta":-0.008688046647230321,"vega":0.006197900874635569,"rho":0.001217289468413311,"breakevenPct":23.56839926646092},{"delta":0.3,"premium":0.28084548104956264,"strike":8.345772594752187,"iv":0.7979121865889213,"gamma":0.20943224489795917,"theta":-0.00956268221574344,"vega":0.0068393002915451894,"rho":0.0014532728898396735,"breakevenPct":20.31545433475243},{"delta":0.35,"premium":0.33915451895043724,"strike":8.054227405247813,"iv":0.7984078134110787,"gamma":0.2282077551020408,"theta":-0.010437317784256559,"vega":0.007480699708454811,"rho":0.0016892563112660358,"breakevenPct":17.06250940304394},{"delta":0.4,"premium":0.41553241734650065,"strike":7.825246887075998,"iv":0.7964204379562043,"gamma":0.23388441391155002,"theta":-0.0106699012451696,"vega":0.0076349506225848,"rho":0.001912784014258647,"breakevenPct":14.934160452196632},{"delta":0.45,"premium":0.4960390725633319,"strike":7.610562473164448,"iv":0.7938656934306569,"gamma":0.2365679690854444,"theta":-0.010755775010734221,"vega":0.0076778875053671106,"rho":0.0021334655702872803,"breakevenPct":13.062783064543652},{"delta":0.5,"premium":0.5765457277801632,"strike":7.395878059252898,"iv":0.7913109489051094,"gamma":0.23925152425933877,"theta":-0.01084164877629884,"vega":0.00772082438814942,"rho":0.0023541471263159135,"breakevenPct":11.19140567689067},{"delta":0.55,"premium":0.6570523829969945,"strike":7.181193645341348,"iv":0.788756204379562,"gamma":0.24193507943323314,"theta":-0.01092752254186346,"vega":0.00776376127093173,"rho":0.0025748286823445475,"breakevenPct":9.320028289237687},{"delta":0.6,"premium":0.736854103343465,"strike":6.97629179331307,"iv":0.779278905775076,"gamma":0.24201884498480242,"theta":-0.010810334346504557,"vega":0.007686200607902735,"rho":0.0027963372244924943,"breakevenPct":7.575256578194347},{"delta":0.65,"premium":0.8128419452887539,"strike":6.824316109422492,"iv":0.7323488145896656,"gamma":0.2280370820668693,"theta":-0.009594528875379937,"vega":0.006956717325227962,"rho":0.003022319973593654,"breakevenPct":6.51545404060315},{"delta":0.7,"premium":0.8888297872340425,"strike":6.672340425531915,"iv":0.6854187234042552,"gamma":0.21405531914893616,"theta":-0.008378723404255318,"vega":0.006227234042553192,"rho":0.0032483027226948126,"breakevenPct":5.455651503011955},{"delta":0.75,"premium":0.9648176291793313,"strike":6.5203647416413375,"iv":0.638488632218845,"gamma":0.20007355623100304,"theta":-0.007162917933130698,"vega":0.005497750759878419,"rho":0.0034742854717959718,"breakevenPct":4.395848965420758},{"delta":0.8,"premium":1.0408054711246202,"strike":6.368389057750759,"iv":0.5915585410334345,"gamma":0.1860917933130699,"theta":-0.005947112462006077,"vega":0.004768267477203646,"rho":0.0037002682208971314,"breakevenPct":3.3360464278295616},{"delta":0.85,"premium":1.1167933130699088,"strike":6.216413373860182,"iv":0.5446284498480243,"gamma":0.17211003039513678,"theta":-0.004731306990881459,"vega":0.004038784194528876,"rho":0.00392625096999829,"breakevenPct":2.2762438902383675},{"delta":0.9,"premium":1.1927811550151977,"strike":6.064437689969605,"iv":0.49769835866261397,"gamma":0.15812826747720365,"theta":-0.003515501519756838,"vega":0.0033093009118541038,"rho":0.004152233719099449,"breakevenPct":1.2164413526471707}],"put":[{"delta":0.1,"premium":0.16457496672119204,"strike":4.582998668847682,"iv":1.4829651031237159,"gamma":0.06109907543043823,"theta":-0.008700757360749831,"vega":0.003514003611961439,"rho":-0.0007075366194079072,"breakevenPct":38.37623846406569},{"delta":0.15,"premium":0.175,"strike":5.527223061726667,"iv":1.0279932763504407,"gamma":0.12145875976833403,"theta":-0.007854504573277875,"vega":0.004669675124968165,"rho":-0.0010053498627991355,"breakevenPct":25.352537493351925},{"delta":0.2,"premium":0.22029463500439755,"strike":6.090589270008795,"iv":0.8140642919964819,"gamma":0.16548839050131928,"theta":-0.007607299912049253,"vega":0.005526473175021988,"rho":-0.0013288920394990155,"breakevenPct":18.126992538292917},{"delta":0.25,"premium":0.33023306948109055,"strike":6.310466138962181,"iv":0.8511135444151275,"gamma":0.1734699208443272,"theta":-0.008838610378188215,"vega":0.006076165347405453,"rho":-0.0017016931239006976,"breakevenPct":16.593681039315328},{"delta":0.3,"premium":0.4401715039577836,"strike":6.530343007915567,"iv":0.8881627968337731,"gamma":0.1814514511873351,"theta":-0.010069920844327177,"vega":0.006625857519788917,"rho":-0.00207449420830238,"breakevenPct":15.060369540337742},{"delta":0.35,"premium":0.5501099384344766,"strike":6.750219876868953,"iv":0.9252120492524186,"gamma":0.18943298153034302,"theta":-0.011301231310466137,"vega":0.0071755496921723835,"rho":-0.0024472952927040623,"breakevenPct":13.527058041360155},{"delta":0.4,"premium":0.6600483729111698,"strike":6.97009674582234,"iv":0.9622613016710643,"gamma":0.19741451187335093,"theta":-0.012532541776605101,"vega":0.007725241864555849,"rho":-0.0028200963771057453,"breakevenPct":11.993746542382564},{"delta":0.45,"premium":0.9057076101468626,"strike":7.288384512683578,"iv":1.036598798397864,"gamma":0.1879162883845127,"theta":-0.013651668891855808,"vega":0.007857676902536715,"rho":-0.0032985364687440483,"breakevenPct":10.980796338400056},{"delta":0.5,"premium":1.1727303070761017,"strike":7.622162883845127,"iv":1.1168057409879841,"gamma":0.17566662216288384,"theta":-0.014753137516688919,"vega":0.007924432576769025,"rho":-0.0037936049226325605,"breakevenPct":10.049754856777884},{"delta":0.55,"premium":1.4397530040053408,"strike":7.955941255006676,"iv":1.1970126835781043,"gamma":0.163416955941255,"theta":-0.01585460614152203,"vega":0.007991188251001336,"rho":-0.004288673376521073,"breakevenPct":9.11871337515571},{"delta":0.6,"premium":1.7850000000000001,"strike":8.3875,"iv":1.238755,"gamma":0.15312,"theta":-0.01580625,"vega":0.00772875,"rho":-0.004845793114233815,"breakevenPct":7.914923291492327},{"delta":0.65,"premium":2.142142857142858,"strike":8.833928571428572,"iv":1.2746478571428572,"gamma":0.14312,"theta":-0.015583035714285714,"vega":0.00741625,"rho":-0.00541234922229771,"breakevenPct":6.669655309822675},{"delta":0.7,"premium":3.1772988505747106,"strike":9.902298850574711,"iv":1.5267482758620685,"gamma":0.11305287356321844,"theta":-0.017575287356321835,"vega":0.007029310344827587,"rho":-0.006513871585636302,"breakevenPct":6.2064156206415655},{"delta":0.75,"premium":4.260264631015338,"strike":11.063436453700355,"iv":1.678182333274921,"gamma":0.09393729775038306,"theta":-0.017428217064538738,"vega":0.006404934364121403,"rho":-0.0076565399306453095,"breakevenPct":5.116153100627368},{"delta":0.8,"premium":6.50710691039103,"strike":13.375902010937926,"iv":1.9670552449255823,"gamma":0.07057564447877392,"theta":-0.01769699565556159,"vega":0.00563899524127884,"rho":-0.009719187865290278,"breakevenPct":4.200905152762952}]},"raw":{"call":[{"delta":0.1,"premium":0.1445403191699207,"strike":15.781612766796828,"iv":1.8143759368053363,"gamma":0.04796342251700252,"theta":-0.011297633744653987,"vega":0.0035273227255311,"rho":0.0004466052342397577,"breakevenPct":122.12207930218615},{"delta":0.15,"premium":0.1701409632997644,"strike":11.416915595971727,"iv":1.302625083054771,"gamma":0.09521165227044712,"theta":-0.010521339242044368,"vega":0.004680293240948581,"rho":0.0007036445827946922,"breakevenPct":61.604693992628896},{"delta":0.2,"premium":0.16422740524781346,"strike":8.928862973760932,"iv":0.7969209329446064,"gamma":0.17188122448979593,"theta":-0.007813411078717202,"vega":0.005556501457725948,"rho":0.0009813060469869486,"breakevenPct":26.821344198169406},{"delta":0.25,"premium":0.22253644314868803,"strike":8.63731778425656,"iv":0.7974165597667638,"gamma":0.19065673469387756,"theta":-0.008688046647230321,"vega":0.006197900874635569,"rho":0.001217289468413311,"breakevenPct":23.56839926646092},{"delta":0.3,"premium":0.28084548104956264,"strike":8.345772594752187,"iv":0.7979121865889213,"gamma":0.20943224489795917,"theta":-0.00956268221574344,"vega":0.0068393002915451894,"rho":0.0014532728898396735,"breakevenPct":20.31545433475243},{"delta":0.35,"premium":0.33915451895043724,"strike":8.054227405247813,"iv":0.7984078134110787,"gamma":0.2282077551020408,"theta":-0.010437317784256559,"vega":0.007480699708454811,"rho":0.0016892563112660358,"breakevenPct":17.06250940304394},{"delta":0.4,"premium":0.41553241734650065,"strike":7.825246887075998,"iv":0.7964204379562043,"gamma":0.23388441391155002,"theta":-0.0106699012451696,"vega":0.0076349506225848,"rho":0.001912784014258647,"breakevenPct":14.934160452196632},{"delta":0.45,"premium":0.4960390725633319,"strike":7.610562473164448,"iv":0.7938656934306569,"gamma":0.2365679690854444,"theta":-0.010755775010734221,"vega":0.0076778875053671106,"rho":0.0021334655702872803,"breakevenPct":13.062783064543652},{"delta":0.5,"premium":0.5765457277801632,"strike":7.395878059252898,"iv":0.7913109489051094,"gamma":0.23925152425933877,"theta":-0.01084164877629884,"vega":0.00772082438814942,"rho":0.0023541471263159135,"breakevenPct":11.19140567689067},{"delta":0.55,"premium":0.6570523829969945,"strike":7.181193645341348,"iv":0.788756204379562,"gamma":0.24193507943323314,"theta":-0.01092752254186346,"vega":0.00776376127093173,"rho":0.0025748286823445475,"breakevenPct":9.320028289237687},{"delta":0.6,"premium":0.736854103343465,"strike":6.97629179331307,"iv":0.779278905775076,"gamma":0.24201884498480242,"theta":-0.010810334346504557,"vega":0.007686200607902735,"rho":0.0027963372244924943,"breakevenPct":7.575256578194347},{"delta":0.65,"premium":0.8128419452887539,"strike":6.824316109422492,"iv":0.7323488145896656,"gamma":0.2280370820668693,"theta":-0.009594528875379937,"vega":0.006956717325227962,"rho":0.003022319973593654,"breakevenPct":6.51545404060315},{"delta":0.7,"premium":0.8888297872340425,"strike":6.672340425531915,"iv":0.6854187234042552,"gamma":0.21405531914893616,"theta":-0.008378723404255318,"vega":0.006227234042553192,"rho":0.0032483027226948126,"breakevenPct":5.455651503011955},{"delta":0.75,"premium":0.9648176291793313,"strike":6.5203647416413375,"iv":0.638488632218845,"gamma":0.20007355623100304,"theta":-0.007162917933130698,"vega":0.005497750759878419,"rho":0.0034742854717959718,"breakevenPct":4.395848965420758},{"delta":0.8,"premium":1.0408054711246202,"strike":6.368389057750759,"iv":0.5915585410334345,"gamma":0.1860917933130699,"theta":-0.005947112462006077,"vega":0.004768267477203646,"rho":0.0037002682208971314,"breakevenPct":3.3360464278295616},{"delta":0.85,"premium":1.1167933130699088,"strike":6.216413373860182,"iv":0.5446284498480243,"gamma":0.17211003039513678,"theta":-0.004731306990881459,"vega":0.004038784194528876,"rho":0.00392625096999829,"breakevenPct":2.2762438902383675},{"delta":0.9,"premium":1.1927811550151977,"strike":6.064437689969605,"iv":0.49769835866261397,"gamma":0.15812826747720365,"theta":-0.003515501519756838,"vega":0.0033093009118541038,"rho":0.004152233719099449,"breakevenPct":1.2164413526471707}],"put":[{"delta":0.1,"premium":0.16457496672119204,"strike":4.582998668847682,"iv":1.4829651031237159,"gamma":0.06109907543043823,"theta":-0.008700757360749831,"vega":0.003514003611961439,"rho":-0.0007075366194079072,"breakevenPct":38.37623846406569},{"delta":0.15,"premium":0.175,"strike":5.527223061726667,"iv":1.0279932763504407,"gamma":0.12145875976833403,"theta":-0.007854504573277875,"vega":0.004669675124968165,"rho":-0.0010053498627991355,"breakevenPct":25.352537493351925},{"delta":0.2,"premium":0.22029463500439755,"strike":6.090589270008795,"iv":0.8140642919964819,"gamma":0.16548839050131928,"theta":-0.007607299912049253,"vega":0.005526473175021988,"rho":-0.0013288920394990155,"breakevenPct":18.126992538292917},{"delta":0.25,"premium":0.33023306948109055,"strike":6.310466138962181,"iv":0.8511135444151275,"gamma":0.1734699208443272,"theta":-0.008838610378188215,"vega":0.006076165347405453,"rho":-0.0017016931239006976,"breakevenPct":16.593681039315328},{"delta":0.3,"premium":0.4401715039577836,"strike":6.530343007915567,"iv":0.8881627968337731,"gamma":0.1814514511873351,"theta":-0.010069920844327177,"vega":0.006625857519788917,"rho":-0.00207449420830238,"breakevenPct":15.060369540337742},{"delta":0.35,"premium":0.5501099384344766,"strike":6.750219876868953,"iv":0.9252120492524186,"gamma":0.18943298153034302,"theta":-0.011301231310466137,"vega":0.0071755496921723835,"rho":-0.0024472952927040623,"breakevenPct":13.527058041360155},{"delta":0.4,"premium":0.6600483729111698,"strike":6.97009674582234,"iv":0.9622613016710643,"gamma":0.19741451187335093,"theta":-0.012532541776605101,"vega":0.007725241864555849,"rho":-0.0028200963771057453,"breakevenPct":11.993746542382564},{"delta":0.45,"premium":0.9057076101468626,"strike":7.288384512683578,"iv":1.036598798397864,"gamma":0.1879162883845127,"theta":-0.013651668891855808,"vega":0.007857676902536715,"rho":-0.0032985364687440483,"breakevenPct":10.980796338400056},{"delta":0.5,"premium":1.1727303070761017,"strike":7.622162883845127,"iv":1.1168057409879841,"gamma":0.17566662216288384,"theta":-0.014753137516688919,"vega":0.007924432576769025,"rho":-0.0037936049226325605,"breakevenPct":10.049754856777884},{"delta":0.55,"premium":1.4397530040053408,"strike":7.955941255006676,"iv":1.1970126835781043,"gamma":0.163416955941255,"theta":-0.01585460614152203,"vega":0.007991188251001336,"rho":-0.004288673376521073,"breakevenPct":9.11871337515571},{"delta":0.6,"premium":1.7850000000000001,"strike":8.3875,"iv":1.238755,"gamma":0.15312,"theta":-0.01580625,"vega":0.00772875,"rho":-0.004845793114233815,"breakevenPct":7.914923291492327},{"delta":0.65,"premium":2.142142857142858,"strike":8.833928571428572,"iv":1.2746478571428572,"gamma":0.14312,"theta":-0.015583035714285714,"vega":0.00741625,"rho":-0.00541234922229771,"breakevenPct":6.669655309822675},{"delta":0.7,"premium":3.1772988505747106,"strike":9.902298850574711,"iv":1.5267482758620685,"gamma":0.11305287356321844,"theta":-0.017575287356321835,"vega":0.007029310344827587,"rho":-0.006513871585636302,"breakevenPct":6.2064156206415655},{"delta":0.75,"premium":4.260264631015338,"strike":11.063436453700355,"iv":1.678182333274921,"gamma":0.09393729775038306,"theta":-0.017428217064538738,"vega":0.006404934364121403,"rho":-0.0076565399306453095,"breakevenPct":5.116153100627368},{"delta":0.8,"premium":6.50710691039103,"strike":13.375902010937926,"iv":1.9670552449255823,"gamma":0.07057564447877392,"theta":-0.01769699565556159,"vega":0.00563899524127884,"rho":-0.009719187865290278,"breakevenPct":4.200905152762952}]}},"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"}}