{"symbol":"VELO","url":"https://intraalpha.com/companies/VELO","capturedAt":"2026-10-23T04:07:24.332Z","state":"ready","quote":{"symbol":"VELO","last_price":6.4598,"prev_close":6.92,"regular_close":6.49,"change":-0.4602,"change_pct":-6.6503,"regular_change":-0.43,"regular_change_pct":-6.2139,"extended_change":-0.0302,"extended_change_pct":-0.4653,"bid":6.45,"ask":6.55,"bid_size":100,"ask_size":200,"volume":1341521,"vwap":6.469277,"open":6.51,"high":6.7796,"low":6.31,"close":6.49,"trade_count":10734,"last_trade_at":"2026-10-22T23:56:31.158249722Z","last_quote_at":"2026-10-22T23:49:49.729327653Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:23.320510225-04:00","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":{"symbol":"VELO","fetched_at":"2026-10-23T04:07:23.960010+00:00","name":"Velo3D, Inc.","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"Velocity Acquisition Corp. The company is headquartered in Ridgefield, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":222472000,"ebitda":-46773000,"pe_ratio":null,"peg_ratio":null,"book_value":4.558,"dividend_per_share":null,"dividend_yield":null,"eps":-2.27,"revenue_ttm":57561000,"gross_profit_ttm":310000,"profit_margin":-0.896,"operating_margin_ttm":-0.535,"return_on_assets_ttm":-0.223,"return_on_equity_ttm":-0.614,"quarterly_earnings_growth":0.792,"quarterly_revenue_growth":0.523,"analyst_target_price":23.25,"analyst_number":1,"beta":2.584,"fifty_two_week_high":31.75,"fifty_two_week_low":3.75,"fifty_day_ma":10.93,"two_hundred_day_ma":13.88,"shares_outstanding":32149100,"forward_pe":null,"price_to_sales":3.865,"price_to_book":2.527,"ev_to_revenue":5.39,"ev_to_ebitda":6.84},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:23.960010+00:00"},"optionObservedAt":"2026-10-22T19:59:04.053Z","bars":[{"c":7.57,"h":7.6,"l":7.53,"n":16,"o":7.6,"t":"2026-10-16T08:00:00Z","v":926,"vw":7.561102},{"c":7.6911,"h":7.6911,"l":7.6911,"n":1,"o":7.6911,"t":"2026-10-16T09:10:00Z","v":120,"vw":7.6911},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-16T09:30:00Z","v":100,"vw":7.65},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-16T09:40:00Z","v":240,"vw":7.61},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-10-16T09:45:00Z","v":200,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-16T10:00:00Z","v":800,"vw":7.6},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-16T10:05:00Z","v":100,"vw":7.89},{"c":7.8521,"h":7.8521,"l":7.8521,"n":1,"o":7.8521,"t":"2026-10-16T10:10:00Z","v":100,"vw":7.8521},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-16T10:45:00Z","v":250,"vw":7.65},{"c":7.61,"h":7.8,"l":7.61,"n":15,"o":7.73,"t":"2026-10-16T11:00:00Z","v":5032,"vw":7.673942},{"c":7.54,"h":7.61,"l":7.54,"n":19,"o":7.61,"t":"2026-10-16T11:05:00Z","v":4714,"vw":7.59894},{"c":7.59,"h":7.59,"l":7.4,"n":24,"o":7.53,"t":"2026-10-16T11:10:00Z","v":2053,"vw":7.476709},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-16T11:15:00Z","v":449,"vw":7.43},{"c":7.44,"h":7.44,"l":7.43,"n":3,"o":7.43,"t":"2026-10-16T11:25:00Z","v":779,"vw":7.437381},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-10-16T11:35:00Z","v":200,"vw":7.43},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-16T11:40:00Z","v":600,"vw":7.39},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-16T12:00:00Z","v":1000,"vw":7.45},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-16T12:10:00Z","v":361,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-10-16T12:45:00Z","v":600,"vw":7.46},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-16T12:50:00Z","v":2000,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-16T12:55:00Z","v":125,"vw":7.6},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-10-16T13:05:00Z","v":505,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-16T13:10:00Z","v":100,"vw":7.46},{"c":7.43,"h":7.435,"l":7.43,"n":5,"o":7.435,"t":"2026-10-16T13:20:00Z","v":425,"vw":7.431429},{"c":7.36,"h":7.42,"l":7.36,"n":3,"o":7.41,"t":"2026-10-16T13:25:00Z","v":600,"vw":7.405833},{"c":7.23,"h":7.4791,"l":7.21,"n":205,"o":7.29,"t":"2026-10-16T13:30:00Z","v":40356,"vw":7.298611},{"c":7.23,"h":7.33,"l":7.205,"n":204,"o":7.27,"t":"2026-10-16T13:35:00Z","v":11312,"vw":7.291917},{"c":7.29,"h":7.2997,"l":7.16,"n":191,"o":7.23,"t":"2026-10-16T13:40:00Z","v":21793,"vw":7.247636},{"c":7.1804,"h":7.3,"l":7.125,"n":263,"o":7.295,"t":"2026-10-16T13:45:00Z","v":46694,"vw":7.221422},{"c":7.1142,"h":7.18,"l":7.1,"n":141,"o":7.18,"t":"2026-10-16T13:50:00Z","v":20113,"vw":7.112498},{"c":7.13,"h":7.1417,"l":7.09,"n":170,"o":7.12,"t":"2026-10-16T13:55:00Z","v":11275,"vw":7.114553},{"c":7.185,"h":7.21,"l":7.14,"n":136,"o":7.14,"t":"2026-10-16T14:00:00Z","v":13723,"vw":7.185188},{"c":7.16,"h":7.165,"l":7.09,"n":242,"o":7.14,"t":"2026-10-16T14:05:00Z","v":27473,"vw":7.14242},{"c":7.16,"h":7.165,"l":7.13,"n":119,"o":7.14,"t":"2026-10-16T14:10:00Z","v":12100,"vw":7.144101},{"c":7.11,"h":7.16,"l":7.11,"n":123,"o":7.155,"t":"2026-10-16T14:15:00Z","v":10021,"vw":7.141219},{"c":7.125,"h":7.1454,"l":7.0834,"n":154,"o":7.11,"t":"2026-10-16T14:20:00Z","v":16235,"vw":7.111114},{"c":7.125,"h":7.125,"l":7.09,"n":206,"o":7.125,"t":"2026-10-16T14:25:00Z","v":16319,"vw":7.110537},{"c":7.17,"h":7.2,"l":7.13,"n":498,"o":7.13,"t":"2026-10-16T14:30:00Z","v":45519,"vw":7.185762},{"c":7.18,"h":7.2,"l":7.175,"n":116,"o":7.18,"t":"2026-10-16T14:35:00Z","v":6742,"vw":7.190395},{"c":7.16,"h":7.19,"l":7.14,"n":165,"o":7.19,"t":"2026-10-16T14:40:00Z","v":9207,"vw":7.160111},{"c":7.13,"h":7.17,"l":7.13,"n":252,"o":7.16,"t":"2026-10-16T14:45:00Z","v":11831,"vw":7.149562},{"c":7.095,"h":7.175,"l":7.095,"n":167,"o":7.14,"t":"2026-10-16T14:50:00Z","v":11670,"vw":7.15219},{"c":7.13,"h":7.145,"l":7.09,"n":635,"o":7.1,"t":"2026-10-16T14:55:00Z","v":65527,"vw":7.111221},{"c":7.1,"h":7.13,"l":7.1,"n":143,"o":7.12,"t":"2026-10-16T15:00:00Z","v":7626,"vw":7.114263},{"c":7,"h":7.1,"l":7,"n":251,"o":7.1,"t":"2026-10-16T15:05:00Z","v":27288,"vw":7.040757},{"c":7.03,"h":7.05,"l":6.98,"n":278,"o":7,"t":"2026-10-16T15:10:00Z","v":22896,"vw":7.007561},{"c":7.035,"h":7.065,"l":7.03,"n":150,"o":7.04,"t":"2026-10-16T15:15:00Z","v":9776,"vw":7.048123},{"c":6.99,"h":7.04,"l":6.96,"n":165,"o":7.04,"t":"2026-10-16T15:20:00Z","v":8834,"vw":6.985579},{"c":7,"h":7.03,"l":7,"n":151,"o":7,"t":"2026-10-16T15:25:00Z","v":7859,"vw":7.006489},{"c":7.015,"h":7.03,"l":7,"n":121,"o":7,"t":"2026-10-16T15:30:00Z","v":7283,"vw":7.012187},{"c":7.02,"h":7.03,"l":7,"n":142,"o":7.01,"t":"2026-10-16T15:35:00Z","v":8323,"vw":7.016916},{"c":6.975,"h":7.025,"l":6.975,"n":290,"o":7.02,"t":"2026-10-16T15:40:00Z","v":99446,"vw":6.998602},{"c":6.975,"h":6.9908,"l":6.96,"n":222,"o":6.975,"t":"2026-10-16T15:45:00Z","v":11002,"vw":6.977942},{"c":6.925,"h":6.965,"l":6.925,"n":113,"o":6.96,"t":"2026-10-16T15:50:00Z","v":19333,"vw":6.950813},{"c":6.915,"h":6.93,"l":6.915,"n":89,"o":6.93,"t":"2026-10-16T15:55:00Z","v":7651,"vw":6.921731},{"c":6.93,"h":6.93,"l":6.9,"n":121,"o":6.915,"t":"2026-10-16T16:00:00Z","v":9539,"vw":6.91716},{"c":6.92,"h":6.9514,"l":6.9,"n":156,"o":6.9303,"t":"2026-10-16T16:05:00Z","v":11786,"vw":6.931132},{"c":6.96,"h":6.97,"l":6.9187,"n":107,"o":6.9187,"t":"2026-10-16T16:10:00Z","v":8040,"vw":6.935251},{"c":6.95,"h":6.9804,"l":6.94,"n":156,"o":6.97,"t":"2026-10-16T16:15:00Z","v":10395,"vw":6.962302},{"c":6.96,"h":6.97,"l":6.94,"n":83,"o":6.94,"t":"2026-10-16T16:20:00Z","v":12940,"vw":6.95558},{"c":6.94,"h":6.95,"l":6.93,"n":68,"o":6.95,"t":"2026-10-16T16:25:00Z","v":4560,"vw":6.946783},{"c":6.91,"h":6.94,"l":6.91,"n":110,"o":6.94,"t":"2026-10-16T16:30:00Z","v":5386,"vw":6.924768},{"c":6.93,"h":6.93,"l":6.91,"n":118,"o":6.91,"t":"2026-10-16T16:35:00Z","v":5872,"vw":6.920402},{"c":6.9286,"h":6.93,"l":6.91,"n":187,"o":6.93,"t":"2026-10-16T16:40:00Z","v":22625,"vw":6.920815},{"c":6.89,"h":6.935,"l":6.89,"n":239,"o":6.93,"t":"2026-10-16T16:45:00Z","v":16658,"vw":6.910959},{"c":6.85,"h":6.89,"l":6.85,"n":97,"o":6.89,"t":"2026-10-16T16:50:00Z","v":6081,"vw":6.86623},{"c":6.87,"h":6.87,"l":6.84,"n":195,"o":6.85,"t":"2026-10-16T16:55:00Z","v":16792,"vw":6.856835},{"c":6.8411,"h":6.875,"l":6.83,"n":158,"o":6.87,"t":"2026-10-16T17:00:00Z","v":12475,"vw":6.843168},{"c":6.845,"h":6.845,"l":6.82,"n":148,"o":6.835,"t":"2026-10-16T17:05:00Z","v":11509,"vw":6.835097},{"c":6.83,"h":6.855,"l":6.83,"n":116,"o":6.84,"t":"2026-10-16T17:10:00Z","v":9756,"vw":6.842819},{"c":6.8106,"h":6.83,"l":6.81,"n":122,"o":6.83,"t":"2026-10-16T17:15:00Z","v":9682,"vw":6.819071},{"c":6.78,"h":6.82,"l":6.775,"n":315,"o":6.8101,"t":"2026-10-16T17:20:00Z","v":41677,"vw":6.802081},{"c":6.82,"h":6.826,"l":6.79,"n":134,"o":6.8,"t":"2026-10-16T17:25:00Z","v":14108,"vw":6.797718},{"c":6.86,"h":6.87,"l":6.81,"n":342,"o":6.82,"t":"2026-10-16T17:30:00Z","v":25380,"vw":6.849366},{"c":6.85,"h":6.865,"l":6.835,"n":216,"o":6.865,"t":"2026-10-16T17:35:00Z","v":10989,"vw":6.848977},{"c":6.88,"h":6.905,"l":6.85,"n":177,"o":6.85,"t":"2026-10-16T17:40:00Z","v":14610,"vw":6.88625},{"c":6.835,"h":6.875,"l":6.835,"n":90,"o":6.87,"t":"2026-10-16T17:45:00Z","v":6103,"vw":6.859082},{"c":6.79,"h":6.83,"l":6.785,"n":103,"o":6.83,"t":"2026-10-16T17:50:00Z","v":5958,"vw":6.809099},{"c":6.78,"h":6.78,"l":6.76,"n":58,"o":6.78,"t":"2026-10-16T17:55:00Z","v":3255,"vw":6.775858},{"c":6.735,"h":6.77,"l":6.735,"n":111,"o":6.765,"t":"2026-10-16T18:00:00Z","v":10149,"vw":6.755871},{"c":6.75,"h":6.75,"l":6.72,"n":412,"o":6.7305,"t":"2026-10-16T18:05:00Z","v":32869,"vw":6.734986},{"c":6.74,"h":6.755,"l":6.7323,"n":115,"o":6.755,"t":"2026-10-16T18:10:00Z","v":10034,"vw":6.739671},{"c":6.735,"h":6.742,"l":6.73,"n":100,"o":6.742,"t":"2026-10-16T18:15:00Z","v":8928,"vw":6.73535},{"c":6.7201,"h":6.7294,"l":6.71,"n":132,"o":6.725,"t":"2026-10-16T18:20:00Z","v":9588,"vw":6.719126},{"c":6.715,"h":6.7301,"l":6.71,"n":158,"o":6.73,"t":"2026-10-16T18:25:00Z","v":27616,"vw":6.719986},{"c":6.685,"h":6.71,"l":6.6701,"n":167,"o":6.71,"t":"2026-10-16T18:30:00Z","v":22069,"vw":6.682051},{"c":6.6792,"h":6.6899,"l":6.6525,"n":210,"o":6.682,"t":"2026-10-16T18:35:00Z","v":18852,"vw":6.670889},{"c":6.7037,"h":6.7037,"l":6.675,"n":126,"o":6.68,"t":"2026-10-16T18:40:00Z","v":11205,"vw":6.6857},{"c":6.68,"h":6.7083,"l":6.675,"n":94,"o":6.7001,"t":"2026-10-16T18:45:00Z","v":6436,"vw":6.689618},{"c":6.66,"h":6.685,"l":6.66,"n":65,"o":6.685,"t":"2026-10-16T18:50:00Z","v":3188,"vw":6.674947},{"c":6.655,"h":6.6789,"l":6.654,"n":197,"o":6.6601,"t":"2026-10-16T18:55:00Z","v":13954,"vw":6.661313},{"c":6.68,"h":6.71,"l":6.6514,"n":186,"o":6.6514,"t":"2026-10-16T19:00:00Z","v":41228,"vw":6.695797},{"c":6.67,"h":6.685,"l":6.625,"n":326,"o":6.6797,"t":"2026-10-16T19:05:00Z","v":28468,"vw":6.659562},{"c":6.73,"h":6.73,"l":6.67,"n":223,"o":6.67,"t":"2026-10-16T19:10:00Z","v":23870,"vw":6.710033},{"c":6.705,"h":6.73,"l":6.675,"n":199,"o":6.73,"t":"2026-10-16T19:15:00Z","v":16079,"vw":6.704254},{"c":6.715,"h":6.725,"l":6.685,"n":180,"o":6.71,"t":"2026-10-16T19:20:00Z","v":18836,"vw":6.710604},{"c":6.7,"h":6.72,"l":6.695,"n":240,"o":6.715,"t":"2026-10-16T19:25:00Z","v":18928,"vw":6.706168},{"c":6.7285,"h":6.77,"l":6.675,"n":591,"o":6.705,"t":"2026-10-16T19:30:00Z","v":55241,"vw":6.73292},{"c":6.6889,"h":6.74,"l":6.6889,"n":399,"o":6.725,"t":"2026-10-16T19:35:00Z","v":45015,"vw":6.723672},{"c":6.6401,"h":6.69,"l":6.63,"n":270,"o":6.685,"t":"2026-10-16T19:40:00Z","v":36485,"vw":6.648206},{"c":6.665,"h":6.67,"l":6.6411,"n":355,"o":6.65,"t":"2026-10-16T19:45:00Z","v":28144,"vw":6.654437},{"c":6.74,"h":6.75,"l":6.665,"n":701,"o":6.67,"t":"2026-10-16T19:50:00Z","v":66210,"vw":6.722367},{"c":6.8,"h":6.815,"l":6.72,"n":949,"o":6.73,"t":"2026-10-16T19:55:00Z","v":122946,"vw":6.782285},{"c":6.84,"h":6.84,"l":6.75,"n":27,"o":6.795,"t":"2026-10-16T20:00:00Z","v":212906,"vw":6.794766},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-16T20:05:00Z","v":500,"vw":6.85},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-16T20:10:00Z","v":100,"vw":6.88},{"c":6.8753,"h":6.8753,"l":6.8567,"n":2,"o":6.8567,"t":"2026-10-16T20:15:00Z","v":1100,"vw":6.873609},{"c":6.85,"h":6.87,"l":6.85,"n":3,"o":6.87,"t":"2026-10-16T20:20:00Z","v":290,"vw":6.857605},{"c":6.8552,"h":6.8794,"l":6.8552,"n":2,"o":6.8794,"t":"2026-10-16T20:30:00Z","v":870,"vw":6.873837},{"c":6.795,"h":6.795,"l":6.75,"n":2,"o":6.75,"t":"2026-10-16T20:40:00Z","v":900,"vw":6.79},{"c":6.8515,"h":6.8515,"l":6.8515,"n":1,"o":6.8515,"t":"2026-10-16T20:55:00Z","v":160,"vw":6.8515},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-16T21:40:00Z","v":200,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-16T22:25:00Z","v":200,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":7,"o":6.85,"t":"2026-10-16T22:40:00Z","v":282,"vw":6.85},{"c":6.8403,"h":6.8403,"l":6.84,"n":3,"o":6.84,"t":"2026-10-16T23:25:00Z","v":3425,"vw":6.840037},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-16T23:35:00Z","v":100,"vw":6.84},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-16T23:50:00Z","v":100,"vw":6.85},{"c":7.06,"h":7.08,"l":6.935,"n":35,"o":7,"t":"2026-10-19T08:00:00Z","v":2872,"vw":7.007859},{"c":6.9,"h":6.93,"l":6.9,"n":9,"o":6.92,"t":"2026-10-19T09:55:00Z","v":5504,"vw":6.904112},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T10:40:00Z","v":300,"vw":7},{"c":6.9876,"h":6.9876,"l":6.9876,"n":4,"o":6.9876,"t":"2026-10-19T10:45:00Z","v":632,"vw":6.9876},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-19T10:50:00Z","v":250,"vw":6.93},{"c":6.93,"h":6.9996,"l":6.8732,"n":7,"o":6.93,"t":"2026-10-19T11:00:00Z","v":1927,"vw":6.941685},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T11:25:00Z","v":500,"vw":7},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T11:30:00Z","v":197,"vw":7},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T11:40:00Z","v":200,"vw":7},{"c":7.05,"h":7.05,"l":7.05,"n":20,"o":7.05,"t":"2026-10-19T11:50:00Z","v":5316,"vw":7.05},{"c":7.19,"h":7.19,"l":7.1,"n":10,"o":7.1,"t":"2026-10-19T11:55:00Z","v":637,"vw":7.147974},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-19T12:15:00Z","v":398,"vw":7.19},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-19T13:05:00Z","v":130,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":15,"o":7.13,"t":"2026-10-19T13:10:00Z","v":1070,"vw":7.13},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-10-19T13:15:00Z","v":2004,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":5,"o":7.12,"t":"2026-10-19T13:25:00Z","v":723,"vw":7.12},{"c":6.9894,"h":7.14,"l":6.925,"n":308,"o":7.13,"t":"2026-10-19T13:30:00Z","v":71997,"vw":7.074846},{"c":6.92,"h":6.9395,"l":6.88,"n":176,"o":6.92,"t":"2026-10-19T13:35:00Z","v":16127,"vw":6.903568},{"c":6.93,"h":6.96,"l":6.88,"n":118,"o":6.91,"t":"2026-10-19T13:40:00Z","v":12599,"vw":6.919599},{"c":6.88,"h":6.9499,"l":6.8518,"n":206,"o":6.91,"t":"2026-10-19T13:45:00Z","v":22704,"vw":6.900865},{"c":6.81,"h":6.9,"l":6.79,"n":351,"o":6.9,"t":"2026-10-19T13:50:00Z","v":39878,"vw":6.824619},{"c":6.7803,"h":6.8099,"l":6.76,"n":209,"o":6.8,"t":"2026-10-19T13:55:00Z","v":14555,"vw":6.785705},{"c":6.7491,"h":6.795,"l":6.72,"n":281,"o":6.7642,"t":"2026-10-19T14:00:00Z","v":20214,"vw":6.753696},{"c":6.725,"h":6.76,"l":6.72,"n":285,"o":6.72,"t":"2026-10-19T14:05:00Z","v":21932,"vw":6.740975},{"c":6.81,"h":6.81,"l":6.715,"n":161,"o":6.73,"t":"2026-10-19T14:10:00Z","v":13287,"vw":6.756566},{"c":6.85,"h":6.87,"l":6.82,"n":120,"o":6.825,"t":"2026-10-19T14:15:00Z","v":10169,"vw":6.848787},{"c":6.865,"h":6.8799,"l":6.83,"n":384,"o":6.8495,"t":"2026-10-19T14:20:00Z","v":38270,"vw":6.855408},{"c":6.83,"h":6.865,"l":6.83,"n":125,"o":6.86,"t":"2026-10-19T14:25:00Z","v":10192,"vw":6.844482},{"c":6.76,"h":6.83,"l":6.755,"n":270,"o":6.83,"t":"2026-10-19T14:30:00Z","v":15540,"vw":6.787201},{"c":6.75,"h":6.775,"l":6.735,"n":198,"o":6.76,"t":"2026-10-19T14:35:00Z","v":14646,"vw":6.749843},{"c":6.78,"h":6.8099,"l":6.76,"n":143,"o":6.76,"t":"2026-10-19T14:40:00Z","v":7157,"vw":6.795651},{"c":6.785,"h":6.8498,"l":6.78,"n":147,"o":6.79,"t":"2026-10-19T14:45:00Z","v":7478,"vw":6.809563},{"c":6.79,"h":6.8095,"l":6.79,"n":88,"o":6.79,"t":"2026-10-19T14:50:00Z","v":5508,"vw":6.798263},{"c":6.79,"h":6.81,"l":6.79,"n":160,"o":6.81,"t":"2026-10-19T14:55:00Z","v":9434,"vw":6.799585},{"c":6.795,"h":6.7999,"l":6.78,"n":91,"o":6.79,"t":"2026-10-19T15:00:00Z","v":7372,"vw":6.79484},{"c":6.8,"h":6.815,"l":6.79,"n":164,"o":6.795,"t":"2026-10-19T15:05:00Z","v":7666,"vw":6.802871},{"c":6.81,"h":6.812,"l":6.79,"n":132,"o":6.8,"t":"2026-10-19T15:10:00Z","v":8680,"vw":6.800252},{"c":6.8027,"h":6.815,"l":6.79,"n":127,"o":6.81,"t":"2026-10-19T15:15:00Z","v":8689,"vw":6.805921},{"c":6.86,"h":6.86,"l":6.81,"n":243,"o":6.81,"t":"2026-10-19T15:20:00Z","v":19117,"vw":6.82787},{"c":6.87,"h":6.875,"l":6.845,"n":140,"o":6.8586,"t":"2026-10-19T15:25:00Z","v":10168,"vw":6.861849},{"c":6.86,"h":6.8799,"l":6.835,"n":162,"o":6.86,"t":"2026-10-19T15:30:00Z","v":21216,"vw":6.863147},{"c":6.85,"h":6.875,"l":6.85,"n":112,"o":6.865,"t":"2026-10-19T15:35:00Z","v":5985,"vw":6.868253},{"c":6.865,"h":6.865,"l":6.85,"n":99,"o":6.855,"t":"2026-10-19T15:40:00Z","v":5532,"vw":6.859485},{"c":6.88,"h":6.88,"l":6.865,"n":103,"o":6.865,"t":"2026-10-19T15:45:00Z","v":9206,"vw":6.868522},{"c":6.905,"h":6.91,"l":6.8709,"n":116,"o":6.8709,"t":"2026-10-19T15:50:00Z","v":11440,"vw":6.896064},{"c":6.9,"h":6.91,"l":6.88,"n":127,"o":6.9001,"t":"2026-10-19T15:55:00Z","v":11322,"vw":6.89768},{"c":6.865,"h":6.875,"l":6.85,"n":85,"o":6.875,"t":"2026-10-19T16:00:00Z","v":7014,"vw":6.855693},{"c":6.84,"h":6.86,"l":6.84,"n":53,"o":6.86,"t":"2026-10-19T16:05:00Z","v":2859,"vw":6.843521},{"c":6.86,"h":6.86,"l":6.8401,"n":84,"o":6.8402,"t":"2026-10-19T16:10:00Z","v":6234,"vw":6.848761},{"c":6.86,"h":6.87,"l":6.86,"n":83,"o":6.865,"t":"2026-10-19T16:15:00Z","v":2830,"vw":6.868438},{"c":6.855,"h":6.855,"l":6.84,"n":85,"o":6.855,"t":"2026-10-19T16:20:00Z","v":5518,"vw":6.847005},{"c":6.855,"h":6.86,"l":6.85,"n":105,"o":6.8599,"t":"2026-10-19T16:25:00Z","v":10854,"vw":6.856427},{"c":6.855,"h":6.86,"l":6.84,"n":125,"o":6.8577,"t":"2026-10-19T16:30:00Z","v":9443,"vw":6.847297},{"c":6.855,"h":6.86,"l":6.85,"n":80,"o":6.855,"t":"2026-10-19T16:35:00Z","v":13100,"vw":6.852149},{"c":6.87,"h":6.87,"l":6.8501,"n":60,"o":6.855,"t":"2026-10-19T16:40:00Z","v":5444,"vw":6.857911},{"c":6.83,"h":6.86,"l":6.83,"n":122,"o":6.86,"t":"2026-10-19T16:45:00Z","v":8574,"vw":6.837639},{"c":6.82,"h":6.835,"l":6.82,"n":78,"o":6.835,"t":"2026-10-19T16:50:00Z","v":4763,"vw":6.827228},{"c":6.82,"h":6.83,"l":6.815,"n":96,"o":6.825,"t":"2026-10-19T16:55:00Z","v":10050,"vw":6.820882},{"c":6.825,"h":6.825,"l":6.8,"n":153,"o":6.8182,"t":"2026-10-19T17:00:00Z","v":14621,"vw":6.811634},{"c":6.82,"h":6.82,"l":6.8035,"n":39,"o":6.81,"t":"2026-10-19T17:05:00Z","v":2711,"vw":6.80973},{"c":6.81,"h":6.81,"l":6.805,"n":98,"o":6.805,"t":"2026-10-19T17:10:00Z","v":8809,"vw":6.808088},{"c":6.83,"h":6.8386,"l":6.81,"n":69,"o":6.81,"t":"2026-10-19T17:15:00Z","v":4767,"vw":6.83039},{"c":6.81,"h":6.82,"l":6.81,"n":68,"o":6.82,"t":"2026-10-19T17:20:00Z","v":2963,"vw":6.816723},{"c":6.825,"h":6.825,"l":6.805,"n":123,"o":6.81,"t":"2026-10-19T17:25:00Z","v":20530,"vw":6.816184},{"c":6.825,"h":6.8399,"l":6.82,"n":131,"o":6.82,"t":"2026-10-19T17:30:00Z","v":12979,"vw":6.832283},{"c":6.815,"h":6.825,"l":6.805,"n":98,"o":6.8201,"t":"2026-10-19T17:35:00Z","v":7905,"vw":6.815641},{"c":6.805,"h":6.825,"l":6.8003,"n":129,"o":6.815,"t":"2026-10-19T17:40:00Z","v":18402,"vw":6.814191},{"c":6.765,"h":6.8,"l":6.76,"n":119,"o":6.8,"t":"2026-10-19T17:45:00Z","v":14012,"vw":6.784822},{"c":6.755,"h":6.775,"l":6.7501,"n":156,"o":6.765,"t":"2026-10-19T17:50:00Z","v":10769,"vw":6.766134},{"c":6.775,"h":6.775,"l":6.74,"n":182,"o":6.755,"t":"2026-10-19T17:55:00Z","v":25246,"vw":6.752066},{"c":6.76,"h":6.78,"l":6.755,"n":138,"o":6.77,"t":"2026-10-19T18:00:00Z","v":19943,"vw":6.772399},{"c":6.76,"h":6.76,"l":6.745,"n":96,"o":6.76,"t":"2026-10-19T18:05:00Z","v":14302,"vw":6.750145},{"c":6.775,"h":6.7789,"l":6.77,"n":61,"o":6.77,"t":"2026-10-19T18:10:00Z","v":7097,"vw":6.772554},{"c":6.77,"h":6.7755,"l":6.765,"n":131,"o":6.775,"t":"2026-10-19T18:15:00Z","v":7492,"vw":6.771157},{"c":6.755,"h":6.775,"l":6.755,"n":92,"o":6.77,"t":"2026-10-19T18:20:00Z","v":6952,"vw":6.763708},{"c":6.73,"h":6.75,"l":6.71,"n":160,"o":6.75,"t":"2026-10-19T18:25:00Z","v":17202,"vw":6.726078},{"c":6.715,"h":6.735,"l":6.715,"n":89,"o":6.735,"t":"2026-10-19T18:30:00Z","v":8041,"vw":6.730683},{"c":6.72,"h":6.725,"l":6.715,"n":97,"o":6.715,"t":"2026-10-19T18:35:00Z","v":8116,"vw":6.720224},{"c":6.755,"h":6.755,"l":6.725,"n":134,"o":6.725,"t":"2026-10-19T18:40:00Z","v":9696,"vw":6.739953},{"c":6.765,"h":6.7788,"l":6.76,"n":138,"o":6.76,"t":"2026-10-19T18:45:00Z","v":9460,"vw":6.768539},{"c":6.755,"h":6.765,"l":6.75,"n":171,"o":6.76,"t":"2026-10-19T18:50:00Z","v":14447,"vw":6.759259},{"c":6.75,"h":6.765,"l":6.75,"n":67,"o":6.755,"t":"2026-10-19T18:55:00Z","v":4149,"vw":6.757545},{"c":6.77,"h":6.775,"l":6.7501,"n":146,"o":6.7596,"t":"2026-10-19T19:00:00Z","v":10218,"vw":6.762742},{"c":6.745,"h":6.765,"l":6.745,"n":78,"o":6.76,"t":"2026-10-19T19:05:00Z","v":6255,"vw":6.751206},{"c":6.735,"h":6.745,"l":6.735,"n":107,"o":6.745,"t":"2026-10-19T19:10:00Z","v":10693,"vw":6.739591},{"c":6.74,"h":6.75,"l":6.735,"n":198,"o":6.74,"t":"2026-10-19T19:15:00Z","v":13759,"vw":6.738733},{"c":6.77,"h":6.77,"l":6.74,"n":180,"o":6.75,"t":"2026-10-19T19:20:00Z","v":13935,"vw":6.755665},{"c":6.735,"h":6.79,"l":6.735,"n":173,"o":6.79,"t":"2026-10-19T19:25:00Z","v":22003,"vw":6.753475},{"c":6.735,"h":6.74,"l":6.725,"n":133,"o":6.73,"t":"2026-10-19T19:30:00Z","v":11358,"vw":6.732693},{"c":6.745,"h":6.755,"l":6.73,"n":269,"o":6.735,"t":"2026-10-19T19:35:00Z","v":33246,"vw":6.739442},{"c":6.755,"h":6.765,"l":6.74,"n":283,"o":6.75,"t":"2026-10-19T19:40:00Z","v":29273,"vw":6.747924},{"c":6.755,"h":6.765,"l":6.745,"n":375,"o":6.755,"t":"2026-10-19T19:45:00Z","v":31281,"vw":6.752555},{"c":6.745,"h":6.77,"l":6.735,"n":372,"o":6.76,"t":"2026-10-19T19:50:00Z","v":34535,"vw":6.754779},{"c":6.75,"h":6.755,"l":6.725,"n":1151,"o":6.745,"t":"2026-10-19T19:55:00Z","v":115174,"vw":6.737029},{"c":6.76,"h":6.76,"l":6.75,"n":14,"o":6.75,"t":"2026-10-19T20:00:00Z","v":126709,"vw":6.750017},{"c":6.75,"h":6.84,"l":6.75,"n":2,"o":6.84,"t":"2026-10-19T20:25:00Z","v":1008,"vw":6.767857},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-19T20:35:00Z","v":3328,"vw":6.75},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-19T22:05:00Z","v":195,"vw":6.8},{"c":6.7999,"h":6.7999,"l":6.7999,"n":1,"o":6.7999,"t":"2026-10-19T22:25:00Z","v":150,"vw":6.7999},{"c":6.78,"h":6.79,"l":6.78,"n":2,"o":6.79,"t":"2026-10-19T22:35:00Z","v":300,"vw":6.786333},{"c":6.8,"h":6.8,"l":6.8,"n":7,"o":6.8,"t":"2026-10-19T22:55:00Z","v":253,"vw":6.8},{"c":6.72,"h":6.76,"l":6.7,"n":19,"o":6.76,"t":"2026-10-20T08:00:00Z","v":596,"vw":6.730962},{"c":6.65,"h":6.66,"l":6.65,"n":6,"o":6.66,"t":"2026-10-20T08:25:00Z","v":374,"vw":6.655},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-20T08:30:00Z","v":100,"vw":6.69},{"c":6.7,"h":6.7,"l":6.7,"n":5,"o":6.7,"t":"2026-10-20T10:20:00Z","v":392,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-20T10:50:00Z","v":200,"vw":6.7},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-20T11:25:00Z","v":1200,"vw":6.62},{"c":6.61,"h":6.62,"l":6.61,"n":64,"o":6.62,"t":"2026-10-20T11:35:00Z","v":1095,"vw":6.616667},{"c":6.61,"h":6.61,"l":6.61,"n":6,"o":6.61,"t":"2026-10-20T11:40:00Z","v":2005,"vw":6.61},{"c":6.6,"h":6.6,"l":6.6,"n":4,"o":6.6,"t":"2026-10-20T11:50:00Z","v":600,"vw":6.6},{"c":6.615,"h":6.615,"l":6.6,"n":9,"o":6.6,"t":"2026-10-20T12:40:00Z","v":1134,"vw":6.605659},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-20T12:55:00Z","v":1000,"vw":6.57},{"c":6.54,"h":6.57,"l":6.54,"n":120,"o":6.55,"t":"2026-10-20T13:00:00Z","v":7968,"vw":6.543969},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-20T13:15:00Z","v":102,"vw":6.7},{"c":6.5279,"h":6.6,"l":6.51,"n":186,"o":6.58,"t":"2026-10-20T13:30:00Z","v":24945,"vw":6.557727},{"c":6.55,"h":6.606,"l":6.522,"n":179,"o":6.522,"t":"2026-10-20T13:35:00Z","v":11776,"vw":6.562745},{"c":6.47,"h":6.52,"l":6.44,"n":377,"o":6.52,"t":"2026-10-20T13:40:00Z","v":37195,"vw":6.481303},{"c":6.5699,"h":6.5699,"l":6.47,"n":150,"o":6.475,"t":"2026-10-20T13:45:00Z","v":15794,"vw":6.526363},{"c":6.6,"h":6.6,"l":6.53,"n":153,"o":6.535,"t":"2026-10-20T13:50:00Z","v":6589,"vw":6.554705},{"c":6.651,"h":6.655,"l":6.59,"n":143,"o":6.61,"t":"2026-10-20T13:55:00Z","v":9483,"vw":6.616554},{"c":6.635,"h":6.6986,"l":6.635,"n":172,"o":6.67,"t":"2026-10-20T14:00:00Z","v":11184,"vw":6.665014},{"c":6.68,"h":6.72,"l":6.65,"n":139,"o":6.65,"t":"2026-10-20T14:05:00Z","v":11138,"vw":6.698222},{"c":6.73,"h":6.73,"l":6.68,"n":164,"o":6.68,"t":"2026-10-20T14:10:00Z","v":8705,"vw":6.709906},{"c":6.815,"h":6.815,"l":6.73,"n":311,"o":6.735,"t":"2026-10-20T14:15:00Z","v":25088,"vw":6.771203},{"c":6.86,"h":6.86,"l":6.77,"n":134,"o":6.8197,"t":"2026-10-20T14:20:00Z","v":13008,"vw":6.801123},{"c":6.89,"h":6.92,"l":6.82,"n":245,"o":6.865,"t":"2026-10-20T14:25:00Z","v":38924,"vw":6.896054},{"c":6.81,"h":6.91,"l":6.81,"n":162,"o":6.89,"t":"2026-10-20T14:30:00Z","v":12907,"vw":6.857873},{"c":6.795,"h":6.83,"l":6.785,"n":104,"o":6.8,"t":"2026-10-20T14:35:00Z","v":7985,"vw":6.810226},{"c":6.85,"h":6.885,"l":6.81,"n":312,"o":6.81,"t":"2026-10-20T14:40:00Z","v":22215,"vw":6.861751},{"c":6.82,"h":6.89,"l":6.81,"n":111,"o":6.879,"t":"2026-10-20T14:45:00Z","v":11872,"vw":6.835873},{"c":6.82,"h":6.82,"l":6.78,"n":222,"o":6.82,"t":"2026-10-20T14:50:00Z","v":14575,"vw":6.802769},{"c":6.815,"h":6.83,"l":6.805,"n":128,"o":6.82,"t":"2026-10-20T14:55:00Z","v":8638,"vw":6.818737},{"c":6.785,"h":6.86,"l":6.7763,"n":540,"o":6.805,"t":"2026-10-20T15:00:00Z","v":63890,"vw":6.836728},{"c":6.71,"h":6.7829,"l":6.68,"n":582,"o":6.76,"t":"2026-10-20T15:05:00Z","v":56231,"vw":6.725249},{"c":6.625,"h":6.705,"l":6.5842,"n":299,"o":6.705,"t":"2026-10-20T15:10:00Z","v":25488,"vw":6.642245},{"c":6.6599,"h":6.66,"l":6.61,"n":167,"o":6.625,"t":"2026-10-20T15:15:00Z","v":13145,"vw":6.639393},{"c":6.63,"h":6.66,"l":6.61,"n":178,"o":6.65,"t":"2026-10-20T15:20:00Z","v":16760,"vw":6.639413},{"c":6.6,"h":6.63,"l":6.6,"n":115,"o":6.63,"t":"2026-10-20T15:25:00Z","v":7138,"vw":6.613602},{"c":6.63,"h":6.63,"l":6.54,"n":311,"o":6.6,"t":"2026-10-20T15:30:00Z","v":110277,"vw":6.550152},{"c":6.62,"h":6.65,"l":6.62,"n":111,"o":6.63,"t":"2026-10-20T15:35:00Z","v":5991,"vw":6.630339},{"c":6.65,"h":6.678,"l":6.6252,"n":98,"o":6.63,"t":"2026-10-20T15:40:00Z","v":14878,"vw":6.649209},{"c":6.68,"h":6.68,"l":6.6442,"n":115,"o":6.65,"t":"2026-10-20T15:45:00Z","v":20296,"vw":6.655354},{"c":6.68,"h":6.69,"l":6.67,"n":103,"o":6.69,"t":"2026-10-20T15:50:00Z","v":8053,"vw":6.674929},{"c":6.66,"h":6.7,"l":6.66,"n":75,"o":6.69,"t":"2026-10-20T15:55:00Z","v":8032,"vw":6.674652},{"c":6.64,"h":6.665,"l":6.64,"n":95,"o":6.655,"t":"2026-10-20T16:00:00Z","v":3952,"vw":6.651985},{"c":6.65,"h":6.655,"l":6.64,"n":52,"o":6.64,"t":"2026-10-20T16:05:00Z","v":3147,"vw":6.648619},{"c":6.64,"h":6.65,"l":6.63,"n":49,"o":6.645,"t":"2026-10-20T16:10:00Z","v":5002,"vw":6.633807},{"c":6.605,"h":6.65,"l":6.6,"n":95,"o":6.65,"t":"2026-10-20T16:15:00Z","v":10628,"vw":6.60565},{"c":6.645,"h":6.65,"l":6.605,"n":203,"o":6.605,"t":"2026-10-20T16:20:00Z","v":16844,"vw":6.63096},{"c":6.67,"h":6.67,"l":6.655,"n":121,"o":6.655,"t":"2026-10-20T16:25:00Z","v":5661,"vw":6.66775},{"c":6.67,"h":6.69,"l":6.67,"n":67,"o":6.675,"t":"2026-10-20T16:30:00Z","v":2995,"vw":6.677405},{"c":6.7,"h":6.7,"l":6.675,"n":84,"o":6.675,"t":"2026-10-20T16:35:00Z","v":10287,"vw":6.692244},{"c":6.69,"h":6.7,"l":6.69,"n":39,"o":6.695,"t":"2026-10-20T16:40:00Z","v":2109,"vw":6.692777},{"c":6.68,"h":6.69,"l":6.675,"n":92,"o":6.69,"t":"2026-10-20T16:45:00Z","v":4884,"vw":6.680966},{"c":6.66,"h":6.685,"l":6.66,"n":113,"o":6.685,"t":"2026-10-20T16:50:00Z","v":7478,"vw":6.679001},{"c":6.65,"h":6.655,"l":6.64,"n":106,"o":6.655,"t":"2026-10-20T16:55:00Z","v":7346,"vw":6.649556},{"c":6.665,"h":6.6699,"l":6.655,"n":60,"o":6.66,"t":"2026-10-20T17:00:00Z","v":4351,"vw":6.658399},{"c":6.655,"h":6.6697,"l":6.655,"n":36,"o":6.66,"t":"2026-10-20T17:05:00Z","v":8353,"vw":6.662567},{"c":6.665,"h":6.665,"l":6.655,"n":48,"o":6.655,"t":"2026-10-20T17:10:00Z","v":2847,"vw":6.662188},{"c":6.6686,"h":6.67,"l":6.655,"n":122,"o":6.665,"t":"2026-10-20T17:15:00Z","v":8418,"vw":6.662705},{"c":6.68,"h":6.69,"l":6.6501,"n":100,"o":6.6501,"t":"2026-10-20T17:20:00Z","v":6273,"vw":6.674566},{"c":6.675,"h":6.675,"l":6.66,"n":57,"o":6.67,"t":"2026-10-20T17:25:00Z","v":5300,"vw":6.67297},{"c":6.665,"h":6.69,"l":6.665,"n":107,"o":6.6738,"t":"2026-10-20T17:30:00Z","v":10638,"vw":6.677125},{"c":6.6676,"h":6.6676,"l":6.66,"n":9,"o":6.66,"t":"2026-10-20T17:35:00Z","v":397,"vw":6.662533},{"c":6.6662,"h":6.675,"l":6.66,"n":45,"o":6.66,"t":"2026-10-20T17:40:00Z","v":3206,"vw":6.670469},{"c":6.67,"h":6.6787,"l":6.66,"n":91,"o":6.66,"t":"2026-10-20T17:45:00Z","v":4927,"vw":6.671992},{"c":6.6823,"h":6.6823,"l":6.67,"n":31,"o":6.68,"t":"2026-10-20T17:50:00Z","v":2354,"vw":6.678829},{"c":6.685,"h":6.685,"l":6.6733,"n":40,"o":6.68,"t":"2026-10-20T17:55:00Z","v":2795,"vw":6.680846},{"c":6.6606,"h":6.685,"l":6.6606,"n":52,"o":6.685,"t":"2026-10-20T18:00:00Z","v":4467,"vw":6.670026},{"c":6.65,"h":6.67,"l":6.65,"n":151,"o":6.66,"t":"2026-10-20T18:05:00Z","v":8753,"vw":6.655822},{"c":6.635,"h":6.65,"l":6.6301,"n":50,"o":6.65,"t":"2026-10-20T18:10:00Z","v":6266,"vw":6.642114},{"c":6.6312,"h":6.6493,"l":6.63,"n":68,"o":6.64,"t":"2026-10-20T18:15:00Z","v":6414,"vw":6.640108},{"c":6.63,"h":6.63,"l":6.61,"n":134,"o":6.625,"t":"2026-10-20T18:20:00Z","v":19911,"vw":6.62348},{"c":6.6386,"h":6.64,"l":6.61,"n":73,"o":6.62,"t":"2026-10-20T18:25:00Z","v":6572,"vw":6.630081},{"c":6.63,"h":6.635,"l":6.6166,"n":70,"o":6.63,"t":"2026-10-20T18:30:00Z","v":5334,"vw":6.629816},{"c":6.605,"h":6.62,"l":6.59,"n":197,"o":6.62,"t":"2026-10-20T18:35:00Z","v":22618,"vw":6.604862},{"c":6.585,"h":6.6,"l":6.58,"n":95,"o":6.6,"t":"2026-10-20T18:40:00Z","v":4703,"vw":6.590029},{"c":6.61,"h":6.62,"l":6.59,"n":128,"o":6.59,"t":"2026-10-20T18:45:00Z","v":8440,"vw":6.60679},{"c":6.63,"h":6.63,"l":6.615,"n":45,"o":6.615,"t":"2026-10-20T18:50:00Z","v":4400,"vw":6.621917},{"c":6.625,"h":6.64,"l":6.625,"n":30,"o":6.635,"t":"2026-10-20T18:55:00Z","v":1739,"vw":6.63305},{"c":6.62,"h":6.63,"l":6.62,"n":69,"o":6.625,"t":"2026-10-20T19:00:00Z","v":3293,"vw":6.626697},{"c":6.635,"h":6.635,"l":6.615,"n":99,"o":6.615,"t":"2026-10-20T19:05:00Z","v":5010,"vw":6.625129},{"c":6.6208,"h":6.65,"l":6.6208,"n":103,"o":6.635,"t":"2026-10-20T19:10:00Z","v":5200,"vw":6.636309},{"c":6.6285,"h":6.6285,"l":6.615,"n":84,"o":6.62,"t":"2026-10-20T19:15:00Z","v":4708,"vw":6.620295},{"c":6.6157,"h":6.62,"l":6.61,"n":77,"o":6.62,"t":"2026-10-20T19:20:00Z","v":6679,"vw":6.614292},{"c":6.635,"h":6.64,"l":6.62,"n":108,"o":6.62,"t":"2026-10-20T19:25:00Z","v":9091,"vw":6.632202},{"c":6.645,"h":6.66,"l":6.63,"n":196,"o":6.63,"t":"2026-10-20T19:30:00Z","v":12607,"vw":6.648661},{"c":6.64,"h":6.645,"l":6.63,"n":138,"o":6.645,"t":"2026-10-20T19:35:00Z","v":6523,"vw":6.638896},{"c":6.63,"h":6.645,"l":6.625,"n":153,"o":6.635,"t":"2026-10-20T19:40:00Z","v":8877,"vw":6.632661},{"c":6.649,"h":6.649,"l":6.63,"n":137,"o":6.63,"t":"2026-10-20T19:45:00Z","v":7458,"vw":6.634806},{"c":6.6601,"h":6.67,"l":6.645,"n":293,"o":6.645,"t":"2026-10-20T19:50:00Z","v":18076,"vw":6.659383},{"c":6.605,"h":6.66,"l":6.6,"n":771,"o":6.66,"t":"2026-10-20T19:55:00Z","v":68070,"vw":6.618518},{"c":6.62,"h":6.62,"l":6.6,"n":19,"o":6.62,"t":"2026-10-20T20:00:00Z","v":144974,"vw":6.619948},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-20T20:20:00Z","v":101,"vw":6.6},{"c":6.66,"h":6.66,"l":6.62,"n":7,"o":6.62,"t":"2026-10-20T20:30:00Z","v":1448,"vw":6.63027},{"c":6.7294,"h":6.7294,"l":6.7294,"n":1,"o":6.7294,"t":"2026-10-20T20:50:00Z","v":120,"vw":6.7294},{"c":6.62,"h":6.8,"l":6.62,"n":2,"o":6.8,"t":"2026-10-20T21:20:00Z","v":300,"vw":6.68},{"c":6.74,"h":6.74,"l":6.74,"n":3,"o":6.74,"t":"2026-10-20T21:30:00Z","v":301,"vw":6.74},{"c":6.8,"h":6.8,"l":6.74,"n":3,"o":6.74,"t":"2026-10-20T21:40:00Z","v":495,"vw":6.780909},{"c":6.7737,"h":6.7737,"l":6.7737,"n":3,"o":6.7737,"t":"2026-10-20T22:05:00Z","v":665,"vw":6.7737},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-10-20T22:15:00Z","v":300,"vw":6.73},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-20T23:05:00Z","v":100,"vw":6.78},{"c":6.74,"h":6.8,"l":6.74,"n":3,"o":6.8,"t":"2026-10-20T23:20:00Z","v":400,"vw":6.76},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-20T23:30:00Z","v":100,"vw":6.78},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-20T23:55:00Z","v":204,"vw":6.78},{"c":6.85,"h":7.0486,"l":6.84,"n":16,"o":7.0486,"t":"2026-10-21T08:00:00Z","v":755,"vw":6.912844},{"c":6.86,"h":6.86,"l":6.86,"n":4,"o":6.86,"t":"2026-10-21T08:05:00Z","v":345,"vw":6.86},{"c":6.88,"h":6.88,"l":6.87,"n":6,"o":6.87,"t":"2026-10-21T08:10:00Z","v":627,"vw":6.873479},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-21T08:20:00Z","v":500,"vw":6.9},{"c":6.9,"h":6.9,"l":6.88,"n":3,"o":6.88,"t":"2026-10-21T08:25:00Z","v":1533,"vw":6.898695},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-21T08:30:00Z","v":832,"vw":6.87},{"c":6.86,"h":6.86,"l":6.86,"n":4,"o":6.86,"t":"2026-10-21T08:35:00Z","v":10012,"vw":6.86},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-21T08:40:00Z","v":1638,"vw":6.88},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-21T09:00:00Z","v":100,"vw":6.88},{"c":6.9044,"h":6.9044,"l":6.9044,"n":1,"o":6.9044,"t":"2026-10-21T09:40:00Z","v":110,"vw":6.9044},{"c":6.85,"h":6.85,"l":6.85,"n":4,"o":6.85,"t":"2026-10-21T10:05:00Z","v":821,"vw":6.85},{"c":6.81,"h":6.81,"l":6.8,"n":4,"o":6.8,"t":"2026-10-21T10:10:00Z","v":400,"vw":6.8025},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-21T10:45:00Z","v":118,"vw":6.9},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-21T11:00:00Z","v":820,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-21T11:30:00Z","v":110,"vw":6.8},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-21T11:55:00Z","v":250,"vw":6.88},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-21T12:15:00Z","v":400,"vw":6.89},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-21T12:35:00Z","v":100,"vw":6.9},{"c":6.8798,"h":6.8798,"l":6.8798,"n":1,"o":6.8798,"t":"2026-10-21T12:40:00Z","v":300,"vw":6.8798},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-10-21T12:50:00Z","v":100,"vw":6.87},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-21T12:55:00Z","v":100,"vw":6.86},{"c":6.89,"h":6.89,"l":6.88,"n":8,"o":6.88,"t":"2026-10-21T13:05:00Z","v":1609,"vw":6.882461},{"c":6.8803,"h":6.8803,"l":6.8803,"n":1,"o":6.8803,"t":"2026-10-21T13:10:00Z","v":300,"vw":6.8803},{"c":6.89,"h":6.89,"l":6.89,"n":5,"o":6.89,"t":"2026-10-21T13:20:00Z","v":601,"vw":6.89},{"c":6.86,"h":6.86,"l":6.8,"n":12,"o":6.8,"t":"2026-10-21T13:25:00Z","v":1661,"vw":6.814735},{"c":6.875,"h":6.92,"l":6.83,"n":191,"o":6.86,"t":"2026-10-21T13:30:00Z","v":47891,"vw":6.871557},{"c":6.97,"h":6.99,"l":6.845,"n":191,"o":6.885,"t":"2026-10-21T13:35:00Z","v":28275,"vw":6.907636},{"c":6.85,"h":7,"l":6.83,"n":252,"o":6.99,"t":"2026-10-21T13:40:00Z","v":33331,"vw":6.943083},{"c":6.9,"h":6.93,"l":6.83,"n":155,"o":6.85,"t":"2026-10-21T13:45:00Z","v":12761,"vw":6.873538},{"c":6.88,"h":6.94,"l":6.87,"n":165,"o":6.89,"t":"2026-10-21T13:50:00Z","v":18986,"vw":6.896072},{"c":6.9,"h":6.9099,"l":6.885,"n":191,"o":6.885,"t":"2026-10-21T13:55:00Z","v":15490,"vw":6.894446},{"c":6.97,"h":7.005,"l":6.91,"n":319,"o":6.91,"t":"2026-10-21T14:00:00Z","v":95913,"vw":6.991438},{"c":6.98,"h":6.995,"l":6.935,"n":228,"o":6.96,"t":"2026-10-21T14:05:00Z","v":32522,"vw":6.968873},{"c":7.02,"h":7.045,"l":6.99,"n":185,"o":6.99,"t":"2026-10-21T14:10:00Z","v":22755,"vw":7.017386},{"c":7.0059,"h":7.015,"l":6.99,"n":162,"o":7.015,"t":"2026-10-21T14:15:00Z","v":16157,"vw":7.00478},{"c":7.06,"h":7.08,"l":6.985,"n":284,"o":7.0187,"t":"2026-10-21T14:20:00Z","v":19484,"vw":7.024316},{"c":6.94,"h":7.055,"l":6.94,"n":258,"o":7.05,"t":"2026-10-21T14:25:00Z","v":24793,"vw":7.007781},{"c":7.015,"h":7.03,"l":6.94,"n":173,"o":6.94,"t":"2026-10-21T14:30:00Z","v":21232,"vw":6.983875},{"c":6.9799,"h":7.03,"l":6.96,"n":124,"o":7.015,"t":"2026-10-21T14:35:00Z","v":18656,"vw":6.995713},{"c":6.97,"h":6.97,"l":6.9201,"n":101,"o":6.95,"t":"2026-10-21T14:40:00Z","v":6518,"vw":6.957939},{"c":6.985,"h":6.99,"l":6.96,"n":180,"o":6.96,"t":"2026-10-21T14:45:00Z","v":20999,"vw":6.976768},{"c":6.97,"h":7.025,"l":6.97,"n":110,"o":6.99,"t":"2026-10-21T14:50:00Z","v":8794,"vw":6.992026},{"c":6.925,"h":6.96,"l":6.91,"n":125,"o":6.96,"t":"2026-10-21T14:55:00Z","v":13950,"vw":6.932781},{"c":6.92,"h":6.94,"l":6.92,"n":141,"o":6.93,"t":"2026-10-21T15:00:00Z","v":11257,"vw":6.931338},{"c":6.93,"h":6.93,"l":6.915,"n":126,"o":6.9299,"t":"2026-10-21T15:05:00Z","v":15715,"vw":6.920949},{"c":6.93,"h":6.96,"l":6.93,"n":144,"o":6.935,"t":"2026-10-21T15:10:00Z","v":14047,"vw":6.937977},{"c":6.915,"h":6.945,"l":6.9129,"n":91,"o":6.94,"t":"2026-10-21T15:15:00Z","v":8986,"vw":6.921437},{"c":6.925,"h":6.925,"l":6.88,"n":134,"o":6.91,"t":"2026-10-21T15:20:00Z","v":14873,"vw":6.898283},{"c":6.925,"h":6.94,"l":6.92,"n":121,"o":6.92,"t":"2026-10-21T15:25:00Z","v":7963,"vw":6.931306},{"c":6.9,"h":6.93,"l":6.9,"n":124,"o":6.925,"t":"2026-10-21T15:30:00Z","v":21722,"vw":6.913637},{"c":6.92,"h":6.925,"l":6.893,"n":116,"o":6.893,"t":"2026-10-21T15:35:00Z","v":9304,"vw":6.916287},{"c":6.945,"h":6.95,"l":6.925,"n":137,"o":6.925,"t":"2026-10-21T15:40:00Z","v":15341,"vw":6.937626},{"c":6.965,"h":6.9797,"l":6.95,"n":99,"o":6.95,"t":"2026-10-21T15:45:00Z","v":18829,"vw":6.969757},{"c":6.975,"h":6.98,"l":6.955,"n":163,"o":6.965,"t":"2026-10-21T15:50:00Z","v":33364,"vw":6.965418},{"c":6.98,"h":6.995,"l":6.97,"n":161,"o":6.9797,"t":"2026-10-21T15:55:00Z","v":9849,"vw":6.978928},{"c":6.965,"h":6.98,"l":6.95,"n":130,"o":6.98,"t":"2026-10-21T16:00:00Z","v":15583,"vw":6.96367},{"c":6.935,"h":6.9601,"l":6.9202,"n":102,"o":6.9601,"t":"2026-10-21T16:05:00Z","v":25114,"vw":6.936104},{"c":6.925,"h":6.935,"l":6.92,"n":87,"o":6.9306,"t":"2026-10-21T16:10:00Z","v":13741,"vw":6.92641},{"c":6.915,"h":6.92,"l":6.915,"n":94,"o":6.92,"t":"2026-10-21T16:15:00Z","v":6593,"vw":6.917736},{"c":6.9073,"h":6.916,"l":6.905,"n":48,"o":6.916,"t":"2026-10-21T16:20:00Z","v":4936,"vw":6.910429},{"c":6.91,"h":6.91,"l":6.88,"n":122,"o":6.9039,"t":"2026-10-21T16:25:00Z","v":19049,"vw":6.8947},{"c":6.9,"h":6.915,"l":6.89,"n":85,"o":6.915,"t":"2026-10-21T16:30:00Z","v":9295,"vw":6.901061},{"c":7.06,"h":7.06,"l":6.8901,"n":284,"o":6.895,"t":"2026-10-21T16:35:00Z","v":29413,"vw":6.975719},{"c":6.98,"h":7.08,"l":6.98,"n":259,"o":7.06,"t":"2026-10-21T16:40:00Z","v":51745,"vw":7.040644},{"c":6.98,"h":6.98,"l":6.97,"n":60,"o":6.97,"t":"2026-10-21T16:45:00Z","v":6846,"vw":6.9734},{"c":6.975,"h":7.005,"l":6.97,"n":111,"o":6.99,"t":"2026-10-21T16:50:00Z","v":7060,"vw":6.989272},{"c":6.97,"h":6.98,"l":6.96,"n":99,"o":6.98,"t":"2026-10-21T16:55:00Z","v":15360,"vw":6.97856},{"c":7.01,"h":7.01,"l":6.9401,"n":221,"o":6.955,"t":"2026-10-21T17:00:00Z","v":16681,"vw":6.979598},{"c":7.015,"h":7.03,"l":7.01,"n":218,"o":7.02,"t":"2026-10-21T17:05:00Z","v":17212,"vw":7.018115},{"c":7.015,"h":7.03,"l":6.99,"n":148,"o":7.02,"t":"2026-10-21T17:10:00Z","v":9446,"vw":7.009283},{"c":7.005,"h":7.015,"l":7.005,"n":42,"o":7.015,"t":"2026-10-21T17:15:00Z","v":3364,"vw":7.012544},{"c":7.02,"h":7.02,"l":7,"n":108,"o":7,"t":"2026-10-21T17:20:00Z","v":7951,"vw":7.01693},{"c":7.0014,"h":7.02,"l":7.0014,"n":58,"o":7.02,"t":"2026-10-21T17:25:00Z","v":2438,"vw":7.00573},{"c":6.995,"h":7.005,"l":6.99,"n":115,"o":7.0013,"t":"2026-10-21T17:30:00Z","v":10729,"vw":6.993833},{"c":6.975,"h":6.991,"l":6.97,"n":91,"o":6.99,"t":"2026-10-21T17:35:00Z","v":4378,"vw":6.976698},{"c":6.951,"h":6.9801,"l":6.951,"n":100,"o":6.97,"t":"2026-10-21T17:40:00Z","v":9896,"vw":6.963639},{"c":6.95,"h":6.96,"l":6.95,"n":62,"o":6.9563,"t":"2026-10-21T17:45:00Z","v":3917,"vw":6.956306},{"c":6.945,"h":6.955,"l":6.94,"n":117,"o":6.945,"t":"2026-10-21T17:50:00Z","v":8466,"vw":6.944988},{"c":6.97,"h":6.97,"l":6.94,"n":176,"o":6.948,"t":"2026-10-21T17:55:00Z","v":18108,"vw":6.956523},{"c":6.97,"h":6.975,"l":6.965,"n":98,"o":6.965,"t":"2026-10-21T18:00:00Z","v":5574,"vw":6.966356},{"c":6.9629,"h":6.975,"l":6.9629,"n":39,"o":6.975,"t":"2026-10-21T18:05:00Z","v":2507,"vw":6.971487},{"c":6.975,"h":6.98,"l":6.97,"n":71,"o":6.97,"t":"2026-10-21T18:10:00Z","v":5378,"vw":6.97745},{"c":6.97,"h":6.985,"l":6.97,"n":109,"o":6.98,"t":"2026-10-21T18:15:00Z","v":3763,"vw":6.980606},{"c":6.955,"h":6.97,"l":6.955,"n":79,"o":6.965,"t":"2026-10-21T18:20:00Z","v":2968,"vw":6.9612},{"c":6.9311,"h":6.96,"l":6.9311,"n":280,"o":6.955,"t":"2026-10-21T18:25:00Z","v":16709,"vw":6.950855},{"c":6.935,"h":6.94,"l":6.93,"n":117,"o":6.94,"t":"2026-10-21T18:30:00Z","v":8121,"vw":6.933494},{"c":6.958,"h":6.958,"l":6.935,"n":135,"o":6.935,"t":"2026-10-21T18:35:00Z","v":10714,"vw":6.943022},{"c":6.965,"h":6.965,"l":6.96,"n":90,"o":6.96,"t":"2026-10-21T18:40:00Z","v":5249,"vw":6.96369},{"c":6.935,"h":6.98,"l":6.935,"n":189,"o":6.97,"t":"2026-10-21T18:45:00Z","v":9176,"vw":6.965721},{"c":6.9101,"h":6.93,"l":6.88,"n":201,"o":6.93,"t":"2026-10-21T18:50:00Z","v":26800,"vw":6.900568},{"c":6.895,"h":6.915,"l":6.88,"n":105,"o":6.91,"t":"2026-10-21T18:55:00Z","v":4238,"vw":6.893054},{"c":6.85,"h":6.895,"l":6.83,"n":198,"o":6.895,"t":"2026-10-21T19:00:00Z","v":16778,"vw":6.854405},{"c":6.82,"h":6.86,"l":6.8,"n":169,"o":6.85,"t":"2026-10-21T19:05:00Z","v":24471,"vw":6.83113},{"c":6.83,"h":6.83,"l":6.81,"n":110,"o":6.825,"t":"2026-10-21T19:10:00Z","v":7019,"vw":6.823295},{"c":6.87,"h":6.875,"l":6.845,"n":213,"o":6.845,"t":"2026-10-21T19:15:00Z","v":11774,"vw":6.860729},{"c":6.85,"h":6.875,"l":6.85,"n":125,"o":6.87,"t":"2026-10-21T19:20:00Z","v":4937,"vw":6.862784},{"c":6.9,"h":6.9,"l":6.855,"n":135,"o":6.86,"t":"2026-10-21T19:25:00Z","v":8547,"vw":6.874467},{"c":6.895,"h":6.9095,"l":6.885,"n":112,"o":6.89,"t":"2026-10-21T19:30:00Z","v":6101,"vw":6.896107},{"c":6.91,"h":6.91,"l":6.89,"n":149,"o":6.89,"t":"2026-10-21T19:35:00Z","v":5268,"vw":6.900385},{"c":6.915,"h":6.915,"l":6.89,"n":192,"o":6.915,"t":"2026-10-21T19:40:00Z","v":12814,"vw":6.906387},{"c":6.9,"h":6.9299,"l":6.9,"n":238,"o":6.9123,"t":"2026-10-21T19:45:00Z","v":22626,"vw":6.916753},{"c":6.93,"h":6.93,"l":6.9,"n":241,"o":6.9,"t":"2026-10-21T19:50:00Z","v":19195,"vw":6.915395},{"c":6.915,"h":6.935,"l":6.905,"n":863,"o":6.935,"t":"2026-10-21T19:55:00Z","v":79311,"vw":6.920543},{"c":6.925,"h":6.95,"l":6.92,"n":15,"o":6.92,"t":"2026-10-21T20:00:00Z","v":85358,"vw":6.920088},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-21T20:35:00Z","v":257,"vw":6.92},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-21T21:10:00Z","v":100,"vw":6.92},{"c":6.87,"h":7.05,"l":6.87,"n":6,"o":7.05,"t":"2026-10-21T21:15:00Z","v":297,"vw":6.984545},{"c":7.0113,"h":7.0113,"l":7.0113,"n":1,"o":7.0113,"t":"2026-10-21T21:20:00Z","v":1000,"vw":7.0113},{"c":7.0138,"h":7.0138,"l":7.0138,"n":1,"o":7.0138,"t":"2026-10-21T21:25:00Z","v":200,"vw":7.0138},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-21T21:40:00Z","v":1000,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-21T21:55:00Z","v":132,"vw":6.95},{"c":6.85,"h":6.85,"l":6.84,"n":26,"o":6.85,"t":"2026-10-21T22:20:00Z","v":4931,"vw":6.849359},{"c":6.831,"h":6.831,"l":6.831,"n":2,"o":6.831,"t":"2026-10-21T22:40:00Z","v":359,"vw":6.831},{"c":6.8024,"h":6.8024,"l":6.8024,"n":1,"o":6.8024,"t":"2026-10-21T22:50:00Z","v":1680,"vw":6.8024},{"c":6.805,"h":6.805,"l":6.805,"n":1,"o":6.805,"t":"2026-10-21T23:00:00Z","v":1000,"vw":6.805},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-21T23:50:00Z","v":500,"vw":6.81},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-21T23:55:00Z","v":1000,"vw":6.95},{"c":6.61,"h":6.78,"l":6.6007,"n":25,"o":6.6007,"t":"2026-10-22T08:00:00Z","v":4114,"vw":6.611761},{"c":6.59,"h":6.6,"l":6.59,"n":6,"o":6.6,"t":"2026-10-22T08:25:00Z","v":506,"vw":6.593394},{"c":6.51,"h":6.52,"l":6.51,"n":4,"o":6.51,"t":"2026-10-22T09:05:00Z","v":400,"vw":6.512857},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-22T09:10:00Z","v":200,"vw":6.51},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-22T09:35:00Z","v":448,"vw":6.58},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-22T10:25:00Z","v":171,"vw":6.57},{"c":6.6114,"h":6.6114,"l":6.6114,"n":6,"o":6.6114,"t":"2026-10-22T11:00:00Z","v":384,"vw":6.6114},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-22T11:10:00Z","v":100,"vw":6.63},{"c":6.55,"h":6.57,"l":6.55,"n":16,"o":6.56,"t":"2026-10-22T11:20:00Z","v":1702,"vw":6.555716},{"c":6.51,"h":6.51,"l":6.51,"n":2,"o":6.51,"t":"2026-10-22T11:25:00Z","v":1200,"vw":6.51},{"c":6.63,"h":6.63,"l":6.57,"n":12,"o":6.61,"t":"2026-10-22T11:30:00Z","v":5100,"vw":6.621667},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-22T12:05:00Z","v":200,"vw":6.53},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-22T12:20:00Z","v":200,"vw":6.55},{"c":6.59,"h":6.62,"l":6.59,"n":3,"o":6.62,"t":"2026-10-22T12:30:00Z","v":600,"vw":6.595},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-10-22T12:50:00Z","v":252,"vw":6.59},{"c":6.55,"h":6.58,"l":6.55,"n":7,"o":6.58,"t":"2026-10-22T12:55:00Z","v":440,"vw":6.56},{"c":6.4626,"h":6.52,"l":6.4562,"n":57,"o":6.52,"t":"2026-10-22T13:15:00Z","v":17221,"vw":6.496869},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-10-22T13:20:00Z","v":105,"vw":6.46},{"c":6.705,"h":6.7796,"l":6.45,"n":259,"o":6.51,"t":"2026-10-22T13:30:00Z","v":38863,"vw":6.55096},{"c":6.74,"h":6.76,"l":6.71,"n":43,"o":6.715,"t":"2026-10-22T13:35:00Z","v":5480,"vw":6.744397},{"c":6.615,"h":6.655,"l":6.6001,"n":105,"o":6.65,"t":"2026-10-22T13:40:00Z","v":4373,"vw":6.62842},{"c":6.64,"h":6.649,"l":6.57,"n":190,"o":6.605,"t":"2026-10-22T13:45:00Z","v":14342,"vw":6.617275},{"c":6.62,"h":6.62,"l":6.57,"n":201,"o":6.61,"t":"2026-10-22T13:50:00Z","v":20290,"vw":6.595441},{"c":6.625,"h":6.6499,"l":6.595,"n":80,"o":6.62,"t":"2026-10-22T13:55:00Z","v":15433,"vw":6.625885},{"c":6.67,"h":6.7,"l":6.625,"n":115,"o":6.64,"t":"2026-10-22T14:00:00Z","v":15010,"vw":6.682065},{"c":6.605,"h":6.68,"l":6.59,"n":139,"o":6.68,"t":"2026-10-22T14:05:00Z","v":21555,"vw":6.62424},{"c":6.57,"h":6.6405,"l":6.57,"n":68,"o":6.63,"t":"2026-10-22T14:10:00Z","v":8944,"vw":6.592966},{"c":6.59,"h":6.615,"l":6.54,"n":127,"o":6.575,"t":"2026-10-22T14:15:00Z","v":15406,"vw":6.574571},{"c":6.587,"h":6.59,"l":6.57,"n":70,"o":6.59,"t":"2026-10-22T14:20:00Z","v":15422,"vw":6.573924},{"c":6.55,"h":6.575,"l":6.55,"n":87,"o":6.575,"t":"2026-10-22T14:25:00Z","v":7256,"vw":6.560941},{"c":6.5479,"h":6.57,"l":6.5399,"n":144,"o":6.555,"t":"2026-10-22T14:30:00Z","v":16981,"vw":6.554981},{"c":6.53,"h":6.545,"l":6.51,"n":110,"o":6.545,"t":"2026-10-22T14:35:00Z","v":6809,"vw":6.53166},{"c":6.54,"h":6.58,"l":6.52,"n":123,"o":6.53,"t":"2026-10-22T14:40:00Z","v":18142,"vw":6.535948},{"c":6.5104,"h":6.55,"l":6.51,"n":319,"o":6.53,"t":"2026-10-22T14:45:00Z","v":29099,"vw":6.527969},{"c":6.505,"h":6.525,"l":6.5,"n":103,"o":6.51,"t":"2026-10-22T14:50:00Z","v":9664,"vw":6.510931},{"c":6.505,"h":6.51,"l":6.485,"n":161,"o":6.51,"t":"2026-10-22T14:55:00Z","v":16158,"vw":6.500185},{"c":6.4203,"h":6.52,"l":6.4203,"n":177,"o":6.51,"t":"2026-10-22T15:00:00Z","v":19362,"vw":6.470065},{"c":6.395,"h":6.44,"l":6.38,"n":249,"o":6.43,"t":"2026-10-22T15:05:00Z","v":47640,"vw":6.412869},{"c":6.38,"h":6.4,"l":6.35,"n":335,"o":6.39,"t":"2026-10-22T15:10:00Z","v":67386,"vw":6.367559},{"c":6.465,"h":6.47,"l":6.39,"n":118,"o":6.39,"t":"2026-10-22T15:15:00Z","v":16088,"vw":6.437408},{"c":6.47,"h":6.485,"l":6.46,"n":155,"o":6.465,"t":"2026-10-22T15:20:00Z","v":24795,"vw":6.465186},{"c":6.465,"h":6.475,"l":6.46,"n":97,"o":6.475,"t":"2026-10-22T15:25:00Z","v":10320,"vw":6.46491},{"c":6.485,"h":6.485,"l":6.45,"n":110,"o":6.47,"t":"2026-10-22T15:30:00Z","v":15218,"vw":6.464409},{"c":6.48,"h":6.5,"l":6.48,"n":123,"o":6.48,"t":"2026-10-22T15:35:00Z","v":17121,"vw":6.487374},{"c":6.49,"h":6.52,"l":6.465,"n":131,"o":6.465,"t":"2026-10-22T15:40:00Z","v":16383,"vw":6.501054},{"c":6.505,"h":6.505,"l":6.495,"n":53,"o":6.495,"t":"2026-10-22T15:45:00Z","v":8643,"vw":6.502699},{"c":6.5455,"h":6.5455,"l":6.505,"n":136,"o":6.51,"t":"2026-10-22T15:50:00Z","v":13591,"vw":6.517901},{"c":6.54,"h":6.545,"l":6.53,"n":75,"o":6.53,"t":"2026-10-22T15:55:00Z","v":6444,"vw":6.539697},{"c":6.52,"h":6.57,"l":6.52,"n":109,"o":6.55,"t":"2026-10-22T16:00:00Z","v":17079,"vw":6.536401},{"c":6.52,"h":6.525,"l":6.52,"n":70,"o":6.52,"t":"2026-10-22T16:05:00Z","v":5392,"vw":6.521218},{"c":6.52,"h":6.52,"l":6.49,"n":109,"o":6.5177,"t":"2026-10-22T16:10:00Z","v":18007,"vw":6.503853},{"c":6.515,"h":6.52,"l":6.51,"n":33,"o":6.52,"t":"2026-10-22T16:15:00Z","v":2537,"vw":6.513375},{"c":6.52,"h":6.525,"l":6.51,"n":38,"o":6.515,"t":"2026-10-22T16:20:00Z","v":3224,"vw":6.519619},{"c":6.5108,"h":6.5195,"l":6.495,"n":105,"o":6.5195,"t":"2026-10-22T16:25:00Z","v":13944,"vw":6.504615},{"c":6.49,"h":6.51,"l":6.485,"n":95,"o":6.51,"t":"2026-10-22T16:30:00Z","v":4421,"vw":6.492177},{"c":6.49,"h":6.52,"l":6.48,"n":80,"o":6.495,"t":"2026-10-22T16:35:00Z","v":13818,"vw":6.494744},{"c":6.46,"h":6.5,"l":6.46,"n":68,"o":6.49,"t":"2026-10-22T16:40:00Z","v":6526,"vw":6.484511},{"c":6.435,"h":6.455,"l":6.4306,"n":41,"o":6.455,"t":"2026-10-22T16:45:00Z","v":6242,"vw":6.445412},{"c":6.425,"h":6.44,"l":6.42,"n":164,"o":6.43,"t":"2026-10-22T16:50:00Z","v":17243,"vw":6.429526},{"c":6.4521,"h":6.46,"l":6.43,"n":62,"o":6.4327,"t":"2026-10-22T16:55:00Z","v":3636,"vw":6.444636},{"c":6.43,"h":6.46,"l":6.425,"n":106,"o":6.4546,"t":"2026-10-22T17:00:00Z","v":8678,"vw":6.447836},{"c":6.42,"h":6.44,"l":6.41,"n":44,"o":6.44,"t":"2026-10-22T17:05:00Z","v":2637,"vw":6.423183},{"c":6.435,"h":6.435,"l":6.425,"n":87,"o":6.43,"t":"2026-10-22T17:10:00Z","v":13197,"vw":6.429158},{"c":6.43,"h":6.44,"l":6.42,"n":95,"o":6.435,"t":"2026-10-22T17:15:00Z","v":6331,"vw":6.429356},{"c":6.41,"h":6.43,"l":6.405,"n":172,"o":6.43,"t":"2026-10-22T17:20:00Z","v":14136,"vw":6.419694},{"c":6.41,"h":6.41,"l":6.39,"n":96,"o":6.4089,"t":"2026-10-22T17:25:00Z","v":14604,"vw":6.400387},{"c":6.3851,"h":6.405,"l":6.38,"n":100,"o":6.4005,"t":"2026-10-22T17:30:00Z","v":24386,"vw":6.39449},{"c":6.38,"h":6.3899,"l":6.37,"n":53,"o":6.3899,"t":"2026-10-22T17:35:00Z","v":3913,"vw":6.380664},{"c":6.3899,"h":6.3899,"l":6.375,"n":73,"o":6.38,"t":"2026-10-22T17:40:00Z","v":7669,"vw":6.379546},{"c":6.365,"h":6.3814,"l":6.365,"n":90,"o":6.3814,"t":"2026-10-22T17:45:00Z","v":8318,"vw":6.373822},{"c":6.3601,"h":6.365,"l":6.34,"n":136,"o":6.36,"t":"2026-10-22T17:50:00Z","v":17200,"vw":6.357043},{"c":6.355,"h":6.3603,"l":6.35,"n":99,"o":6.36,"t":"2026-10-22T17:55:00Z","v":13593,"vw":6.35849},{"c":6.315,"h":6.35,"l":6.31,"n":96,"o":6.35,"t":"2026-10-22T18:00:00Z","v":11832,"vw":6.332685},{"c":6.34,"h":6.3407,"l":6.315,"n":113,"o":6.315,"t":"2026-10-22T18:05:00Z","v":12678,"vw":6.331962},{"c":6.3401,"h":6.35,"l":6.34,"n":103,"o":6.34,"t":"2026-10-22T18:10:00Z","v":16250,"vw":6.344037},{"c":6.37,"h":6.37,"l":6.335,"n":93,"o":6.34,"t":"2026-10-22T18:15:00Z","v":8199,"vw":6.355629},{"c":6.38,"h":6.3902,"l":6.38,"n":102,"o":6.38,"t":"2026-10-22T18:20:00Z","v":6394,"vw":6.382853},{"c":6.35,"h":6.38,"l":6.35,"n":63,"o":6.38,"t":"2026-10-22T18:25:00Z","v":4825,"vw":6.359943},{"c":6.36,"h":6.36,"l":6.34,"n":115,"o":6.34,"t":"2026-10-22T18:30:00Z","v":7137,"vw":6.348199},{"c":6.355,"h":6.36,"l":6.34,"n":101,"o":6.35,"t":"2026-10-22T18:35:00Z","v":11919,"vw":6.351718},{"c":6.395,"h":6.395,"l":6.35,"n":94,"o":6.3501,"t":"2026-10-22T18:40:00Z","v":22148,"vw":6.361703},{"c":6.3967,"h":6.4,"l":6.38,"n":97,"o":6.3913,"t":"2026-10-22T18:45:00Z","v":9702,"vw":6.390649},{"c":6.39,"h":6.395,"l":6.39,"n":47,"o":6.39,"t":"2026-10-22T18:50:00Z","v":2438,"vw":6.391531},{"c":6.395,"h":6.415,"l":6.395,"n":119,"o":6.4,"t":"2026-10-22T18:55:00Z","v":9570,"vw":6.406145},{"c":6.41,"h":6.41,"l":6.36,"n":119,"o":6.39,"t":"2026-10-22T19:00:00Z","v":16503,"vw":6.368678},{"c":6.4,"h":6.42,"l":6.4,"n":79,"o":6.41,"t":"2026-10-22T19:05:00Z","v":5774,"vw":6.408862},{"c":6.425,"h":6.44,"l":6.4,"n":113,"o":6.4,"t":"2026-10-22T19:10:00Z","v":9770,"vw":6.42521},{"c":6.455,"h":6.455,"l":6.42,"n":109,"o":6.425,"t":"2026-10-22T19:15:00Z","v":7220,"vw":6.440211},{"c":6.47,"h":6.475,"l":6.45,"n":179,"o":6.46,"t":"2026-10-22T19:20:00Z","v":7970,"vw":6.460594},{"c":6.48,"h":6.49,"l":6.4601,"n":52,"o":6.48,"t":"2026-10-22T19:25:00Z","v":13121,"vw":6.472107},{"c":6.45,"h":6.48,"l":6.45,"n":222,"o":6.48,"t":"2026-10-22T19:30:00Z","v":12618,"vw":6.469742},{"c":6.43,"h":6.45,"l":6.4282,"n":203,"o":6.45,"t":"2026-10-22T19:35:00Z","v":22521,"vw":6.442184},{"c":6.395,"h":6.425,"l":6.395,"n":162,"o":6.425,"t":"2026-10-22T19:40:00Z","v":12332,"vw":6.408779},{"c":6.42,"h":6.42,"l":6.37,"n":199,"o":6.395,"t":"2026-10-22T19:45:00Z","v":15253,"vw":6.386757},{"c":6.49,"h":6.49,"l":6.427,"n":334,"o":6.43,"t":"2026-10-22T19:50:00Z","v":29975,"vw":6.473116},{"c":6.485,"h":6.495,"l":6.475,"n":1046,"o":6.485,"t":"2026-10-22T19:55:00Z","v":99988,"vw":6.482061},{"c":6.57,"h":6.57,"l":6.49,"n":6,"o":6.49,"t":"2026-10-22T20:00:00Z","v":130613,"vw":6.49121},{"c":6.4432,"h":6.4432,"l":6.4432,"n":1,"o":6.4432,"t":"2026-10-22T20:05:00Z","v":200,"vw":6.4432},{"c":6.4307,"h":6.4307,"l":6.4307,"n":1,"o":6.4307,"t":"2026-10-22T20:35:00Z","v":100,"vw":6.4307},{"c":6.5597,"h":6.5597,"l":6.5597,"n":1,"o":6.5597,"t":"2026-10-22T22:05:00Z","v":100,"vw":6.5597},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-22T22:15:00Z","v":751,"vw":6.56},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-22T23:40:00Z","v":128,"vw":6.45},{"c":6.4598,"h":6.4598,"l":6.4598,"n":1,"o":6.4598,"t":"2026-10-22T23:55:00Z","v":100,"vw":6.4598}],"history":[{"c":3.36,"h":4.05,"l":2.81,"n":15627,"o":2.81,"t":"2025-08-19T04:00:00Z","v":2174825,"vw":3.308861},{"c":3.16,"h":3.59,"l":3.05,"n":25207,"o":3.38,"t":"2025-08-20T04:00:00Z","v":2687775,"vw":3.328626},{"c":3.34,"h":4.25,"l":3.25,"n":42958,"o":3.81,"t":"2025-08-21T04:00:00Z","v":6927677,"vw":3.738937},{"c":3.89,"h":4.419,"l":3.25,"n":8553,"o":3.25,"t":"2025-08-22T04:00:00Z","v":1951413,"vw":3.917738},{"c":3.68,"h":5.0899,"l":3.58,"n":82399,"o":5,"t":"2025-08-25T04:00:00Z","v":10139784,"vw":4.231933},{"c":3.98,"h":4.1298,"l":3.625,"n":3007,"o":3.67,"t":"2025-08-26T04:00:00Z","v":520902,"vw":3.965216},{"c":4.58,"h":4.74,"l":3.98,"n":4712,"o":4,"t":"2025-08-27T04:00:00Z","v":968736,"vw":4.444588},{"c":4.57,"h":5.2299,"l":4.36,"n":3324,"o":5.14,"t":"2025-08-28T04:00:00Z","v":728949,"vw":4.880574},{"c":4.255,"h":4.54,"l":3.97,"n":2397,"o":4.5,"t":"2025-08-29T04:00:00Z","v":238960,"vw":4.238195},{"c":4.16,"h":4.4454,"l":4.02,"n":1865,"o":4.21,"t":"2025-09-02T04:00:00Z","v":205211,"vw":4.17769},{"c":3.84,"h":4.42,"l":3.8,"n":2031,"o":4.21,"t":"2025-09-03T04:00:00Z","v":353915,"vw":4.106467},{"c":3.65,"h":4,"l":3.53,"n":2062,"o":3.99,"t":"2025-09-04T04:00:00Z","v":217429,"vw":3.682153},{"c":3.6,"h":3.92,"l":3.472,"n":1646,"o":3.74,"t":"2025-09-05T04:00:00Z","v":172409,"vw":3.616799},{"c":3.48,"h":3.96,"l":3.3401,"n":1562,"o":3.65,"t":"2025-09-08T04:00:00Z","v":250586,"vw":3.577759},{"c":3.38,"h":3.5834,"l":3.1507,"n":1655,"o":3.49,"t":"2025-09-09T04:00:00Z","v":227539,"vw":3.291671},{"c":3.05,"h":3.56,"l":3,"n":1849,"o":3.39,"t":"2025-09-10T04:00:00Z","v":244389,"vw":3.204951},{"c":3.2,"h":3.25,"l":3.07,"n":1263,"o":3.07,"t":"2025-09-11T04:00:00Z","v":164484,"vw":3.167436},{"c":3.14,"h":3.3,"l":3.07,"n":856,"o":3.14,"t":"2025-09-12T04:00:00Z","v":194773,"vw":3.157614},{"c":3.2,"h":3.39,"l":3.11,"n":1398,"o":3.11,"t":"2025-09-15T04:00:00Z","v":180487,"vw":3.253568},{"c":3.15,"h":3.35,"l":3.07,"n":1377,"o":3.18,"t":"2025-09-16T04:00:00Z","v":218894,"vw":3.148237},{"c":3.19,"h":3.29,"l":3.05,"n":2244,"o":3.14,"t":"2025-09-17T04:00:00Z","v":304693,"vw":3.127411},{"c":3.19,"h":3.36,"l":3.14,"n":1809,"o":3.36,"t":"2025-09-18T04:00:00Z","v":279580,"vw":3.203005},{"c":3.2,"h":3.38,"l":3.12,"n":2265,"o":3.32,"t":"2025-09-19T04:00:00Z","v":287392,"vw":3.215834},{"c":3.11,"h":3.5376,"l":3.1,"n":1921,"o":3.46,"t":"2025-09-22T04:00:00Z","v":329626,"vw":3.182593},{"c":3.14,"h":3.33,"l":3.11,"n":1482,"o":3.11,"t":"2025-09-23T04:00:00Z","v":237314,"vw":3.180777},{"c":3.17,"h":3.24,"l":3.11,"n":1542,"o":3.14,"t":"2025-09-24T04:00:00Z","v":293277,"vw":3.184765},{"c":2.97,"h":3.16,"l":2.96,"n":1133,"o":3.15,"t":"2025-09-25T04:00:00Z","v":301264,"vw":3.038078},{"c":3.01,"h":3.09,"l":2.96,"n":539,"o":3.03,"t":"2025-09-26T04:00:00Z","v":108149,"vw":3.005586},{"c":3,"h":3.0314,"l":2.87,"n":1224,"o":2.96,"t":"2025-09-29T04:00:00Z","v":151587,"vw":2.954168},{"c":3.07,"h":3.16,"l":2.95,"n":2166,"o":2.98,"t":"2025-09-30T04:00:00Z","v":295723,"vw":3.069881},{"c":3.36,"h":3.5475,"l":3.13,"n":3948,"o":3.2,"t":"2025-10-01T04:00:00Z","v":824962,"vw":3.322777},{"c":3.89,"h":4.1,"l":3.27,"n":2994,"o":3.31,"t":"2025-10-02T04:00:00Z","v":467473,"vw":3.767107},{"c":3.57,"h":4.03,"l":3.53,"n":4743,"o":4,"t":"2025-10-03T04:00:00Z","v":653418,"vw":3.749303},{"c":3.94,"h":4.25,"l":3.51,"n":5956,"o":3.72,"t":"2025-10-06T04:00:00Z","v":1289695,"vw":3.969194},{"c":5.09,"h":5.32,"l":4.05,"n":11787,"o":4.05,"t":"2025-10-07T04:00:00Z","v":1954705,"vw":4.878155},{"c":5.12,"h":5.48,"l":4.81,"n":4967,"o":5.25,"t":"2025-10-08T04:00:00Z","v":850084,"vw":5.114557},{"c":4.67,"h":5.45,"l":4.65,"n":11487,"o":5,"t":"2025-10-09T04:00:00Z","v":2517488,"vw":5.170446},{"c":4.45,"h":5.15,"l":4.1927,"n":4614,"o":5.05,"t":"2025-10-10T04:00:00Z","v":1045782,"vw":4.564511},{"c":5.41,"h":5.96,"l":4.5,"n":8114,"o":4.53,"t":"2025-10-13T04:00:00Z","v":1768616,"vw":5.376543},{"c":6.85,"h":7.36,"l":5.12,"n":11822,"o":5.12,"t":"2025-10-14T04:00:00Z","v":1996833,"vw":6.527351},{"c":6.61,"h":8.29,"l":6.06,"n":9003,"o":7.35,"t":"2025-10-15T04:00:00Z","v":1677496,"vw":7.113816},{"c":5.79,"h":7.0316,"l":5.76,"n":5608,"o":6.995,"t":"2025-10-16T04:00:00Z","v":926422,"vw":6.192109},{"c":5.1,"h":6.19,"l":4.9105,"n":5858,"o":5.9,"t":"2025-10-17T04:00:00Z","v":1087072,"vw":5.345025},{"c":5.93,"h":6.3594,"l":5.36,"n":5289,"o":5.37,"t":"2025-10-20T04:00:00Z","v":839419,"vw":5.925466},{"c":7,"h":7.65,"l":6.2,"n":13164,"o":6.785,"t":"2025-10-21T04:00:00Z","v":1809047,"vw":6.997401},{"c":5.535,"h":6.79,"l":5.04,"n":9253,"o":6.79,"t":"2025-10-22T04:00:00Z","v":1740003,"vw":5.522983},{"c":5.55,"h":6.26,"l":5.26,"n":4453,"o":5.61,"t":"2025-10-23T04:00:00Z","v":732097,"vw":5.677818},{"c":5.27,"h":5.74,"l":5.27,"n":3963,"o":5.65,"t":"2025-10-24T04:00:00Z","v":590749,"vw":5.454633},{"c":6.54,"h":6.65,"l":5.4501,"n":8595,"o":5.545,"t":"2025-10-27T04:00:00Z","v":1157085,"vw":6.177505},{"c":5.81,"h":6.5674,"l":5.6685,"n":3771,"o":6.3,"t":"2025-10-28T04:00:00Z","v":573431,"vw":5.912756},{"c":5.48,"h":6.4624,"l":5.42,"n":4633,"o":6.01,"t":"2025-10-29T04:00:00Z","v":675217,"vw":5.828874},{"c":4.99,"h":5.63,"l":4.9,"n":3903,"o":5.3,"t":"2025-10-30T04:00:00Z","v":520567,"vw":5.212722},{"c":5.55,"h":5.585,"l":4.925,"n":2789,"o":5.05,"t":"2025-10-31T04:00:00Z","v":313437,"vw":5.328587},{"c":4.83,"h":5.6355,"l":4.68,"n":3782,"o":5.43,"t":"2025-11-03T05:00:00Z","v":594897,"vw":5.017357},{"c":4.28,"h":4.85,"l":4.255,"n":4335,"o":4.46,"t":"2025-11-04T05:00:00Z","v":733715,"vw":4.494061},{"c":4.99,"h":5.19,"l":4.37,"n":3420,"o":4.53,"t":"2025-11-05T05:00:00Z","v":675331,"vw":4.875912},{"c":4.53,"h":4.95,"l":4.355,"n":3460,"o":4.95,"t":"2025-11-06T05:00:00Z","v":591646,"vw":4.598887},{"c":4.71,"h":4.86,"l":3.75,"n":3979,"o":4.4,"t":"2025-11-07T05:00:00Z","v":628785,"vw":4.284632},{"c":4.9,"h":5.2,"l":4.7,"n":3630,"o":4.91,"t":"2025-11-10T05:00:00Z","v":539386,"vw":4.935937},{"c":5.93,"h":5.98,"l":4.705,"n":5726,"o":4.87,"t":"2025-11-11T05:00:00Z","v":1055322,"vw":5.503441},{"c":5.77,"h":5.89,"l":5.23,"n":3293,"o":5.89,"t":"2025-11-12T05:00:00Z","v":441992,"vw":5.5595},{"c":4.97,"h":5.75,"l":4.79,"n":2743,"o":5.75,"t":"2025-11-13T05:00:00Z","v":378914,"vw":5.026038},{"c":4.66,"h":5.1898,"l":4.54,"n":2646,"o":4.7,"t":"2025-11-14T05:00:00Z","v":324146,"vw":4.786669},{"c":4.35,"h":4.805,"l":4.02,"n":3683,"o":4.61,"t":"2025-11-17T05:00:00Z","v":596600,"vw":4.309449},{"c":4.41,"h":4.44,"l":4.06,"n":2546,"o":4.2,"t":"2025-11-18T05:00:00Z","v":272479,"vw":4.255835},{"c":4.15,"h":4.55,"l":4.1,"n":2974,"o":4.37,"t":"2025-11-19T05:00:00Z","v":181985,"vw":4.28651},{"c":4.43,"h":5.34,"l":4.26,"n":5524,"o":4.26,"t":"2025-11-20T05:00:00Z","v":805952,"vw":4.812584},{"c":4.92,"h":5.01,"l":4.21,"n":3161,"o":4.5,"t":"2025-11-21T05:00:00Z","v":423365,"vw":4.76013},{"c":4.83,"h":4.99,"l":4.65,"n":2334,"o":4.93,"t":"2025-11-24T05:00:00Z","v":367933,"vw":4.793816},{"c":5.06,"h":5.29,"l":4.57,"n":2851,"o":4.78,"t":"2025-11-25T05:00:00Z","v":328220,"vw":5.047358},{"c":5.38,"h":5.65,"l":4.96,"n":4060,"o":5.09,"t":"2025-11-26T05:00:00Z","v":481699,"vw":5.446776},{"c":5.35,"h":5.65,"l":5.275,"n":1539,"o":5.38,"t":"2025-11-28T05:00:00Z","v":152078,"vw":5.411437},{"c":4.935,"h":5.43,"l":4.89,"n":1638,"o":5.19,"t":"2025-12-01T05:00:00Z","v":189219,"vw":5.09637},{"c":5.37,"h":5.465,"l":4.984,"n":1844,"o":5.02,"t":"2025-12-02T05:00:00Z","v":180386,"vw":5.300146},{"c":5.76,"h":5.82,"l":5.29,"n":2020,"o":5.42,"t":"2025-12-03T05:00:00Z","v":262954,"vw":5.606548},{"c":6.34,"h":6.56,"l":5.32,"n":4231,"o":5.76,"t":"2025-12-04T05:00:00Z","v":692578,"vw":6.079209},{"c":5.57,"h":6.38,"l":5.5,"n":3279,"o":6.23,"t":"2025-12-05T05:00:00Z","v":437132,"vw":5.768983},{"c":5.97,"h":6.1,"l":5.2601,"n":4679,"o":5.7,"t":"2025-12-08T05:00:00Z","v":616728,"vw":5.671003},{"c":6.59,"h":6.7,"l":5.8801,"n":8835,"o":5.89,"t":"2025-12-09T05:00:00Z","v":1079769,"vw":6.34327},{"c":8.6,"h":9.25,"l":6.8,"n":30586,"o":8.01,"t":"2025-12-10T05:00:00Z","v":4221568,"vw":8.21776},{"c":13.38,"h":13.52,"l":8.48,"n":38639,"o":8.48,"t":"2025-12-11T05:00:00Z","v":4673669,"vw":11.684582},{"c":11.92,"h":15,"l":10.51,"n":28269,"o":14.31,"t":"2025-12-12T05:00:00Z","v":3471257,"vw":12.398694},{"c":9.71,"h":11.65,"l":8.81,"n":12223,"o":11.21,"t":"2025-12-15T05:00:00Z","v":1719879,"vw":9.644674},{"c":9.16,"h":10.17,"l":8.6,"n":6301,"o":9.31,"t":"2025-12-16T05:00:00Z","v":936745,"vw":9.095454},{"c":9.48,"h":11.28,"l":9.26,"n":12138,"o":9.48,"t":"2025-12-17T05:00:00Z","v":1486577,"vw":10.209564},{"c":11.45,"h":12.06,"l":9.71,"n":11133,"o":9.87,"t":"2025-12-18T05:00:00Z","v":1422642,"vw":11.318814},{"c":10.83,"h":12.25,"l":10.3689,"n":8547,"o":11.4,"t":"2025-12-19T05:00:00Z","v":1606261,"vw":11.067658},{"c":15.59,"h":16.29,"l":12.38,"n":87509,"o":12.5,"t":"2025-12-22T05:00:00Z","v":7091929,"vw":14.50112},{"c":14.91,"h":16.13,"l":12.9401,"n":18335,"o":14.6,"t":"2025-12-23T05:00:00Z","v":1776281,"vw":14.457684},{"c":14.43,"h":15.0867,"l":13.32,"n":5059,"o":14.91,"t":"2025-12-24T05:00:00Z","v":542476,"vw":14.067394},{"c":13.5,"h":14.53,"l":12.52,"n":7934,"o":14.41,"t":"2025-12-26T05:00:00Z","v":759261,"vw":13.385788},{"c":14.35,"h":15.09,"l":12.31,"n":8643,"o":12.75,"t":"2025-12-29T05:00:00Z","v":892322,"vw":13.939544},{"c":14.57,"h":15.8,"l":13.75,"n":8932,"o":14.26,"t":"2025-12-30T05:00:00Z","v":1047869,"vw":15.008054},{"c":13.74,"h":14.7763,"l":13.7,"n":5306,"o":14.42,"t":"2025-12-31T05:00:00Z","v":447134,"vw":14.136385},{"c":16.58,"h":16.97,"l":13.31,"n":11905,"o":14.01,"t":"2026-01-02T05:00:00Z","v":1484982,"vw":15.313959},{"c":15.66,"h":19.73,"l":15.36,"n":18730,"o":17.41,"t":"2026-01-05T05:00:00Z","v":2079330,"vw":17.55501},{"c":18.96,"h":19.8,"l":15,"n":17276,"o":15.7,"t":"2026-01-06T05:00:00Z","v":1910317,"vw":18.389244},{"c":17.98,"h":19.7,"l":17.4,"n":11020,"o":18.03,"t":"2026-01-07T05:00:00Z","v":1147224,"vw":18.474755},{"c":20.18,"h":20.8,"l":17.61,"n":17252,"o":18.47,"t":"2026-01-08T05:00:00Z","v":1866779,"vw":19.609551},{"c":20.1,"h":21.65,"l":18.8,"n":14730,"o":20.61,"t":"2026-01-09T05:00:00Z","v":1289210,"vw":20.45553},{"c":22.09,"h":22.25,"l":19.75,"n":14562,"o":21.4,"t":"2026-01-12T05:00:00Z","v":1442458,"vw":21.438744},{"c":20.085,"h":23.84,"l":19.3601,"n":19321,"o":23.02,"t":"2026-01-13T05:00:00Z","v":1815659,"vw":21.181892},{"c":18.05,"h":19.57,"l":17.03,"n":19392,"o":19.53,"t":"2026-01-14T05:00:00Z","v":2119617,"vw":17.788204},{"c":17.56,"h":20.15,"l":17.41,"n":15758,"o":18.05,"t":"2026-01-15T05:00:00Z","v":1608833,"vw":18.717207},{"c":21.62,"h":21.65,"l":17.695,"n":17772,"o":17.695,"t":"2026-01-16T05:00:00Z","v":1993879,"vw":20.130231},{"c":19.19,"h":21.4999,"l":19.01,"n":16172,"o":19.23,"t":"2026-01-20T05:00:00Z","v":1657432,"vw":20.145618},{"c":17.22,"h":20.889,"l":15.8001,"n":25119,"o":20.28,"t":"2026-01-21T05:00:00Z","v":2868971,"vw":17.250481},{"c":18.08,"h":18.63,"l":16.68,"n":12837,"o":18.17,"t":"2026-01-22T05:00:00Z","v":1393869,"vw":17.857776},{"c":15.05,"h":18.27,"l":14.8001,"n":25932,"o":17.91,"t":"2026-01-23T05:00:00Z","v":2835025,"vw":15.775348},{"c":12.87,"h":14.9,"l":12.54,"n":24505,"o":14.8,"t":"2026-01-26T05:00:00Z","v":2589168,"vw":13.221012},{"c":14,"h":15.2,"l":12.393,"n":29229,"o":13.37,"t":"2026-01-27T05:00:00Z","v":3213080,"vw":13.847266},{"c":16.63,"h":17.25,"l":14.01,"n":31201,"o":14.66,"t":"2026-01-28T05:00:00Z","v":4010227,"vw":15.879482},{"c":14.12,"h":16.12,"l":13.39,"n":27230,"o":15.61,"t":"2026-01-29T05:00:00Z","v":3299564,"vw":14.478699},{"c":13.17,"h":15,"l":13.04,"n":22195,"o":13.78,"t":"2026-01-30T05:00:00Z","v":2218686,"vw":13.822776},{"c":12.6,"h":14.41,"l":12.44,"n":21720,"o":13.1,"t":"2026-02-02T05:00:00Z","v":2175544,"vw":13.204613},{"c":15.32,"h":15.71,"l":13.2,"n":23689,"o":13.39,"t":"2026-02-03T05:00:00Z","v":3210151,"vw":14.784891},{"c":12.37,"h":14.855,"l":11.75,"n":28313,"o":14.84,"t":"2026-02-04T05:00:00Z","v":3109607,"vw":12.760853},{"c":12.29,"h":12.79,"l":11.12,"n":17201,"o":11.7,"t":"2026-02-05T05:00:00Z","v":1825716,"vw":12.033281},{"c":14.2,"h":14.28,"l":12.11,"n":14159,"o":12.68,"t":"2026-02-06T05:00:00Z","v":1658163,"vw":13.475428},{"c":13.7,"h":13.85,"l":13,"n":8983,"o":13.7,"t":"2026-02-09T05:00:00Z","v":895297,"vw":13.533867},{"c":13.44,"h":15.89,"l":13.3,"n":55342,"o":15.635,"t":"2026-02-10T05:00:00Z","v":5116865,"vw":14.577061},{"c":12.6,"h":15.25,"l":12.26,"n":17111,"o":14.67,"t":"2026-02-11T05:00:00Z","v":1922620,"vw":13.090176},{"c":11.13,"h":12.84,"l":11.02,"n":14086,"o":12.35,"t":"2026-02-12T05:00:00Z","v":1499791,"vw":11.610433},{"c":11.17,"h":11.7,"l":10.26,"n":11090,"o":11.09,"t":"2026-02-13T05:00:00Z","v":1091501,"vw":11.059861},{"c":9.42,"h":11.86,"l":8.75,"n":50391,"o":11.5,"t":"2026-02-17T05:00:00Z","v":5986492,"vw":9.510424},{"c":9.02,"h":9.418,"l":8.61,"n":22742,"o":9.31,"t":"2026-02-18T05:00:00Z","v":3168581,"vw":9.011937},{"c":10.26,"h":10.54,"l":8.3,"n":19688,"o":9.02,"t":"2026-02-19T05:00:00Z","v":2684049,"vw":9.609579},{"c":9.05,"h":10.9699,"l":8.87,"n":19496,"o":10,"t":"2026-02-20T05:00:00Z","v":2384159,"vw":9.684491},{"c":9.6,"h":9.7999,"l":8.523,"n":14031,"o":9.05,"t":"2026-02-23T05:00:00Z","v":1491143,"vw":9.308312},{"c":9.68,"h":10.15,"l":8.9,"n":9922,"o":9.41,"t":"2026-02-24T05:00:00Z","v":1096316,"vw":9.569347},{"c":9.76,"h":10.13,"l":9.4,"n":9329,"o":9.9,"t":"2026-02-25T05:00:00Z","v":975533,"vw":9.850933},{"c":10.83,"h":10.84,"l":9.26,"n":10337,"o":9.65,"t":"2026-02-26T05:00:00Z","v":1281474,"vw":10.27715},{"c":10.18,"h":10.46,"l":9.35,"n":12395,"o":10.14,"t":"2026-02-27T05:00:00Z","v":1484594,"vw":9.910754},{"c":11.85,"h":11.99,"l":9.6,"n":15712,"o":9.78,"t":"2026-03-02T05:00:00Z","v":1734682,"vw":11.405603},{"c":11.86,"h":12.1999,"l":10.85,"n":10144,"o":11,"t":"2026-03-03T05:00:00Z","v":1186622,"vw":11.703004},{"c":12.26,"h":12.97,"l":11.71,"n":11291,"o":12.37,"t":"2026-03-04T05:00:00Z","v":1036795,"vw":12.323065},{"c":12,"h":13.29,"l":11.6,"n":11408,"o":12.24,"t":"2026-03-05T05:00:00Z","v":1402038,"vw":12.37511},{"c":12.11,"h":13.52,"l":11.35,"n":14696,"o":11.55,"t":"2026-03-06T05:00:00Z","v":2050204,"vw":12.789439},{"c":12.21,"h":12.37,"l":11.46,"n":9207,"o":11.84,"t":"2026-03-09T04:00:00Z","v":726212,"vw":11.878673},{"c":12.39,"h":13.5,"l":11.61,"n":13005,"o":12.04,"t":"2026-03-10T04:00:00Z","v":1411251,"vw":12.81975},{"c":13.98,"h":15.59,"l":12.81,"n":49166,"o":13.28,"t":"2026-03-11T04:00:00Z","v":5490890,"vw":14.316494},{"c":15.52,"h":16.5,"l":13.79,"n":30070,"o":13.79,"t":"2026-03-12T04:00:00Z","v":3521091,"vw":15.410592},{"c":14.1,"h":16.4,"l":13.75,"n":16017,"o":16,"t":"2026-03-13T04:00:00Z","v":1711851,"vw":14.753431},{"c":14.55,"h":15.15,"l":14.04,"n":13810,"o":14.37,"t":"2026-03-16T04:00:00Z","v":1323444,"vw":14.624696},{"c":15.33,"h":15.47,"l":14.3,"n":10550,"o":14.56,"t":"2026-03-17T04:00:00Z","v":1241916,"vw":14.950941},{"c":14.03,"h":15.51,"l":13.85,"n":12292,"o":14.88,"t":"2026-03-18T04:00:00Z","v":1436294,"vw":14.456004},{"c":12.62,"h":13.465,"l":11.8,"n":30051,"o":13.465,"t":"2026-03-19T04:00:00Z","v":3627489,"vw":12.346528},{"c":11.715,"h":12.99,"l":11.56,"n":14123,"o":12.64,"t":"2026-03-20T04:00:00Z","v":1722911,"vw":11.921949},{"c":13.21,"h":13.4699,"l":11.87,"n":14171,"o":12.12,"t":"2026-03-23T04:00:00Z","v":1632154,"vw":12.874075},{"c":13.52,"h":14.63,"l":12.9001,"n":20523,"o":13,"t":"2026-03-24T04:00:00Z","v":2420810,"vw":13.669708},{"c":10.63,"h":11.9239,"l":9.78,"n":39895,"o":11.79,"t":"2026-03-25T04:00:00Z","v":6615542,"vw":10.548689},{"c":10,"h":10.91,"l":9.65,"n":20138,"o":10.35,"t":"2026-03-26T04:00:00Z","v":2427305,"vw":10.18508},{"c":9,"h":10.14,"l":8.84,"n":20503,"o":9.72,"t":"2026-03-27T04:00:00Z","v":2303209,"vw":9.213909},{"c":8.65,"h":10.1693,"l":8.36,"n":31433,"o":10.02,"t":"2026-03-30T04:00:00Z","v":3695146,"vw":8.820436},{"c":9.39,"h":9.6,"l":8.64,"n":12562,"o":8.65,"t":"2026-03-31T04:00:00Z","v":1584905,"vw":9.150733},{"c":9.61,"h":10.04,"l":9.32,"n":10498,"o":9.44,"t":"2026-04-01T04:00:00Z","v":1244299,"vw":9.613516},{"c":11.88,"h":11.92,"l":9.022,"n":18277,"o":9.1,"t":"2026-04-02T04:00:00Z","v":2143872,"vw":10.631819},{"c":10.115,"h":10.8,"l":9.78,"n":19829,"o":10.59,"t":"2026-04-06T04:00:00Z","v":2266226,"vw":10.110429},{"c":9.565,"h":9.99,"l":9.265,"n":15473,"o":9.94,"t":"2026-04-07T04:00:00Z","v":1546492,"vw":9.56679},{"c":10.56,"h":10.6624,"l":9.91,"n":13566,"o":10.45,"t":"2026-04-08T04:00:00Z","v":1561418,"vw":10.302786},{"c":10.95,"h":11.18,"l":10.22,"n":12593,"o":10.22,"t":"2026-04-09T04:00:00Z","v":1406764,"vw":10.809109},{"c":10.05,"h":11.36,"l":9.845,"n":13328,"o":10.98,"t":"2026-04-10T04:00:00Z","v":1253048,"vw":10.305441},{"c":11.53,"h":11.59,"l":9.65,"n":13221,"o":10,"t":"2026-04-13T04:00:00Z","v":1560194,"vw":10.922528},{"c":10.9,"h":12.1981,"l":10.37,"n":19162,"o":11.73,"t":"2026-04-14T04:00:00Z","v":1788186,"vw":10.963504},{"c":11.29,"h":11.29,"l":10.3,"n":11637,"o":10.94,"t":"2026-04-15T04:00:00Z","v":1441073,"vw":10.897723},{"c":11.5,"h":11.66,"l":10.61,"n":14768,"o":11.29,"t":"2026-04-16T04:00:00Z","v":1898821,"vw":11.187488},{"c":11.26,"h":12.1,"l":10.83,"n":20445,"o":11.83,"t":"2026-04-17T04:00:00Z","v":2174750,"vw":11.284441},{"c":11.67,"h":11.8,"l":10.9,"n":14436,"o":10.96,"t":"2026-04-20T04:00:00Z","v":1286263,"vw":11.435043},{"c":15.3,"h":16.1,"l":12.05,"n":100487,"o":12.19,"t":"2026-04-21T04:00:00Z","v":12367995,"vw":14.849306},{"c":14.96,"h":16.4,"l":14.345,"n":46090,"o":15.87,"t":"2026-04-22T04:00:00Z","v":3652673,"vw":15.11297},{"c":16.77,"h":17.25,"l":14.59,"n":43390,"o":14.97,"t":"2026-04-23T04:00:00Z","v":4132691,"vw":16.399146},{"c":17.36,"h":18.05,"l":15.6353,"n":31119,"o":16.6,"t":"2026-04-24T04:00:00Z","v":2540986,"vw":17.097494},{"c":14.33,"h":15.365,"l":13.55,"n":42803,"o":15.26,"t":"2026-04-27T04:00:00Z","v":4430653,"vw":14.199333},{"c":13.62,"h":14.27,"l":13.02,"n":25671,"o":13.93,"t":"2026-04-28T04:00:00Z","v":2088558,"vw":13.673985},{"c":12.89,"h":13.7,"l":12.1301,"n":27047,"o":13.56,"t":"2026-04-29T04:00:00Z","v":2421905,"vw":12.532454},{"c":14.005,"h":14.27,"l":12.92,"n":19112,"o":13.13,"t":"2026-04-30T04:00:00Z","v":1451953,"vw":13.64697},{"c":13.51,"h":14.0293,"l":13.14,"n":17687,"o":13.75,"t":"2026-05-01T04:00:00Z","v":1296875,"vw":13.506607},{"c":12.87,"h":13.49,"l":12.81,"n":16875,"o":13.34,"t":"2026-05-04T04:00:00Z","v":1058318,"vw":13.071876},{"c":13.4,"h":13.55,"l":12.52,"n":15976,"o":13.04,"t":"2026-05-05T04:00:00Z","v":1346301,"vw":13.126753},{"c":13.58,"h":14.25,"l":12.9,"n":17423,"o":13.4,"t":"2026-05-06T04:00:00Z","v":1574269,"vw":13.520942},{"c":12.23,"h":13.62,"l":11.89,"n":18219,"o":13.58,"t":"2026-05-07T04:00:00Z","v":1641141,"vw":12.532848},{"c":13.46,"h":13.67,"l":11.65,"n":19395,"o":12.42,"t":"2026-05-08T04:00:00Z","v":2026408,"vw":12.770258},{"c":14.47,"h":15.4,"l":13.15,"n":27527,"o":13.48,"t":"2026-05-11T04:00:00Z","v":2688339,"vw":14.515464},{"c":14.06,"h":14.72,"l":13.34,"n":32692,"o":14.18,"t":"2026-05-12T04:00:00Z","v":2744555,"vw":13.876706},{"c":21.01,"h":21.6,"l":16.6107,"n":171412,"o":16.74,"t":"2026-05-13T04:00:00Z","v":16107628,"vw":19.978039},{"c":19.84,"h":21.17,"l":18.8,"n":41118,"o":21.15,"t":"2026-05-14T04:00:00Z","v":3257407,"vw":19.801052},{"c":18.59,"h":20.4877,"l":17.8,"n":27175,"o":19.01,"t":"2026-05-15T04:00:00Z","v":2675876,"vw":18.737522},{"c":18.63,"h":20.476,"l":17.65,"n":32401,"o":19.382,"t":"2026-05-18T04:00:00Z","v":2350046,"vw":18.634014},{"c":16.99,"h":18.32,"l":15.76,"n":33617,"o":18.25,"t":"2026-05-19T04:00:00Z","v":2721577,"vw":16.757724},{"c":18.51,"h":18.57,"l":15.59,"n":34910,"o":17.16,"t":"2026-05-20T04:00:00Z","v":3329501,"vw":16.964413},{"c":20.33,"h":20.99,"l":17.57,"n":42037,"o":17.93,"t":"2026-05-21T04:00:00Z","v":3917973,"vw":19.990436},{"c":23.06,"h":23.25,"l":19.81,"n":48773,"o":20.9,"t":"2026-05-22T04:00:00Z","v":4835313,"vw":21.862482},{"c":25.08,"h":25.73,"l":23.33,"n":54091,"o":25,"t":"2026-05-26T04:00:00Z","v":4400651,"vw":24.762371},{"c":25.8,"h":26.39,"l":23.12,"n":35499,"o":25.12,"t":"2026-05-27T04:00:00Z","v":2618755,"vw":25.04668},{"c":25.71,"h":26.5,"l":24.3228,"n":23827,"o":25.145,"t":"2026-05-28T04:00:00Z","v":1913697,"vw":25.384544},{"c":24.01,"h":24.8,"l":21.5801,"n":26811,"o":24.72,"t":"2026-05-29T04:00:00Z","v":2547821,"vw":23.04706},{"c":21.51,"h":23.21,"l":21.08,"n":27044,"o":22.74,"t":"2026-06-01T04:00:00Z","v":2658134,"vw":21.945226},{"c":22.13,"h":22.79,"l":20.3704,"n":23747,"o":21.58,"t":"2026-06-02T04:00:00Z","v":1790368,"vw":21.722276},{"c":19.61,"h":21.95,"l":19.235,"n":24881,"o":21.65,"t":"2026-06-03T04:00:00Z","v":2229328,"vw":20.227875},{"c":18.83,"h":21.2542,"l":18.5,"n":36856,"o":19.01,"t":"2026-06-04T04:00:00Z","v":3315290,"vw":19.455695},{"c":15.85,"h":18.585,"l":15.11,"n":40076,"o":18.23,"t":"2026-06-05T04:00:00Z","v":3599977,"vw":16.224403},{"c":16.23,"h":17.2,"l":15.7401,"n":21311,"o":16.63,"t":"2026-06-08T04:00:00Z","v":1782729,"vw":16.589866},{"c":19.43,"h":20.4,"l":14.72,"n":75065,"o":17.38,"t":"2026-06-09T04:00:00Z","v":9222281,"vw":18.565868},{"c":22.68,"h":23.6298,"l":19.08,"n":78988,"o":19.935,"t":"2026-06-10T04:00:00Z","v":9607899,"vw":21.785636},{"c":30.61,"h":31.75,"l":23.07,"n":150931,"o":24,"t":"2026-06-11T04:00:00Z","v":16863151,"vw":28.844107},{"c":25.5,"h":29.43,"l":23.843,"n":93863,"o":27.11,"t":"2026-06-12T04:00:00Z","v":9956724,"vw":25.684368},{"c":23.09,"h":27.32,"l":22.32,"n":54747,"o":26.73,"t":"2026-06-15T04:00:00Z","v":5688862,"vw":23.653738},{"c":25.04,"h":26.55,"l":22.29,"n":43631,"o":22.99,"t":"2026-06-16T04:00:00Z","v":4623858,"vw":24.734182},{"c":25.56,"h":27.748,"l":23.8,"n":37320,"o":24.78,"t":"2026-06-17T04:00:00Z","v":3359703,"vw":26.34289},{"c":29.86,"h":30.4,"l":26.8,"n":57124,"o":27.215,"t":"2026-06-18T04:00:00Z","v":7180553,"vw":29.028807},{"c":24.31,"h":29.36,"l":24.3,"n":40103,"o":29.225,"t":"2026-06-22T04:00:00Z","v":3606167,"vw":25.612503},{"c":20.66,"h":23.99,"l":20.6216,"n":45587,"o":22.98,"t":"2026-06-23T04:00:00Z","v":4061980,"vw":21.630841},{"c":18.05,"h":20.37,"l":17.8,"n":38668,"o":20.37,"t":"2026-06-24T04:00:00Z","v":3465785,"vw":18.643971},{"c":17.38,"h":20.5495,"l":16.14,"n":78845,"o":20.5,"t":"2026-06-25T04:00:00Z","v":8723062,"vw":17.475578},{"c":16.64,"h":17.4797,"l":15.73,"n":43401,"o":16.67,"t":"2026-06-26T04:00:00Z","v":6486732,"vw":16.54201},{"c":18.4,"h":18.71,"l":16.7,"n":35452,"o":17.135,"t":"2026-06-29T04:00:00Z","v":3368131,"vw":17.888156},{"c":17.55,"h":19.975,"l":16.85,"n":35834,"o":18.6,"t":"2026-06-30T04:00:00Z","v":3534575,"vw":17.84799},{"c":16.08,"h":17.665,"l":16.02,"n":20361,"o":17,"t":"2026-07-01T04:00:00Z","v":2002650,"vw":16.690842},{"c":15.63,"h":18.01,"l":15.12,"n":28259,"o":16.42,"t":"2026-07-02T04:00:00Z","v":2999126,"vw":16.225731},{"c":15.01,"h":16.13,"l":14.91,"n":18178,"o":15.6,"t":"2026-07-06T04:00:00Z","v":1681477,"vw":15.389394},{"c":13.58,"h":14.83,"l":13.53,"n":21830,"o":14.7,"t":"2026-07-07T04:00:00Z","v":1911604,"vw":13.940784},{"c":13.75,"h":13.78,"l":12.8801,"n":21191,"o":13.25,"t":"2026-07-08T04:00:00Z","v":2102410,"vw":13.357287},{"c":14.63,"h":14.7797,"l":13.805,"n":17149,"o":14.28,"t":"2026-07-09T04:00:00Z","v":1599679,"vw":14.482517},{"c":13.24,"h":14.38,"l":13.1,"n":17508,"o":14.38,"t":"2026-07-10T04:00:00Z","v":1340412,"vw":13.429964},{"c":12.06,"h":13,"l":11.94,"n":21519,"o":12.9084,"t":"2026-07-13T04:00:00Z","v":1818195,"vw":12.324709},{"c":12.79,"h":13.1999,"l":12.23,"n":17745,"o":12.43,"t":"2026-07-14T04:00:00Z","v":1796712,"vw":12.759841},{"c":11.21,"h":13.27,"l":10.46,"n":28281,"o":12.83,"t":"2026-07-15T04:00:00Z","v":3250467,"vw":11.330328},{"c":10.345,"h":11.25,"l":10.31,"n":26249,"o":10.9,"t":"2026-07-16T04:00:00Z","v":2258152,"vw":10.682244},{"c":10.59,"h":11.16,"l":9.77,"n":18602,"o":10,"t":"2026-07-17T04:00:00Z","v":1945576,"vw":10.607768},{"c":9.98,"h":10.82,"l":9.9,"n":13969,"o":10.55,"t":"2026-07-20T04:00:00Z","v":1330762,"vw":10.087439},{"c":11.33,"h":11.355,"l":10.1,"n":16062,"o":10.26,"t":"2026-07-21T04:00:00Z","v":1722833,"vw":10.92663},{"c":10.51,"h":11.68,"l":10.41,"n":14147,"o":10.9,"t":"2026-07-22T04:00:00Z","v":1478376,"vw":10.939062},{"c":10.11,"h":10.62,"l":9.92,"n":12158,"o":10.12,"t":"2026-07-23T04:00:00Z","v":1176935,"vw":10.187586},{"c":9.67,"h":10.17,"l":9.5,"n":12044,"o":10.17,"t":"2026-07-24T04:00:00Z","v":1122097,"vw":9.745754},{"c":10.25,"h":10.47,"l":9.65,"n":14295,"o":9.82,"t":"2026-07-27T04:00:00Z","v":1374270,"vw":10.08815},{"c":9.44,"h":9.98,"l":9.09,"n":14862,"o":9.91,"t":"2026-07-28T04:00:00Z","v":1262145,"vw":9.44217},{"c":8.44,"h":9.6823,"l":8.405,"n":19481,"o":9.58,"t":"2026-07-29T04:00:00Z","v":1852963,"vw":8.848118},{"c":9.705,"h":9.87,"l":8.8367,"n":19194,"o":9.01,"t":"2026-07-30T04:00:00Z","v":1877344,"vw":9.485661},{"c":10.13,"h":10.5799,"l":9.73,"n":19161,"o":9.99,"t":"2026-07-31T04:00:00Z","v":1595361,"vw":10.128734},{"c":11.38,"h":11.55,"l":9.75,"n":19070,"o":9.85,"t":"2026-08-03T04:00:00Z","v":1823721,"vw":11.163646},{"c":13.69,"h":13.7437,"l":12.2674,"n":32498,"o":12.37,"t":"2026-08-04T04:00:00Z","v":2856213,"vw":13.066412},{"c":12.73,"h":13.4999,"l":12.61,"n":20342,"o":13.31,"t":"2026-08-05T04:00:00Z","v":1819412,"vw":12.969317},{"c":13.22,"h":14.0899,"l":12.09,"n":20792,"o":12.38,"t":"2026-08-06T04:00:00Z","v":1556639,"vw":13.326771},{"c":14.16,"h":14.2,"l":13.32,"n":19849,"o":13.735,"t":"2026-08-07T04:00:00Z","v":1430500,"vw":13.928603},{"c":12.95,"h":14.7,"l":12.9,"n":27257,"o":14.275,"t":"2026-08-10T04:00:00Z","v":2033254,"vw":13.493713},{"c":13.69,"h":13.89,"l":12.9,"n":25071,"o":13.165,"t":"2026-08-11T04:00:00Z","v":2328930,"vw":13.571875},{"c":15.1,"h":17.61,"l":14.35,"n":50431,"o":17.05,"t":"2026-08-12T04:00:00Z","v":4772603,"vw":15.443917},{"c":15.38,"h":16.47,"l":14.65,"n":24210,"o":14.95,"t":"2026-08-13T04:00:00Z","v":2282488,"vw":15.785155},{"c":16.16,"h":16.43,"l":15.345,"n":15475,"o":15.38,"t":"2026-08-14T04:00:00Z","v":1526579,"vw":16.078244},{"c":15.595,"h":16.4,"l":15.22,"n":17428,"o":16.05,"t":"2026-08-17T04:00:00Z","v":1309869,"vw":15.678287},{"c":14.63,"h":15.55,"l":14.43,"n":16484,"o":14.73,"t":"2026-08-18T04:00:00Z","v":1521379,"vw":14.747835},{"c":13.89,"h":14.8,"l":13.5119,"n":14081,"o":14.51,"t":"2026-08-19T04:00:00Z","v":1249698,"vw":13.829865},{"c":13.17,"h":13.79,"l":13.005,"n":16870,"o":13.6,"t":"2026-08-20T04:00:00Z","v":1487608,"vw":13.216947},{"c":13.295,"h":13.75,"l":12.7127,"n":11098,"o":13.38,"t":"2026-08-21T04:00:00Z","v":879651,"vw":13.28625},{"c":12.47,"h":12.715,"l":12.23,"n":13006,"o":12.68,"t":"2026-08-24T04:00:00Z","v":936094,"vw":12.502955},{"c":12.86,"h":13.03,"l":12.6401,"n":8316,"o":12.75,"t":"2026-08-25T04:00:00Z","v":756613,"vw":12.850487},{"c":12.44,"h":13.28,"l":12.345,"n":9579,"o":12.84,"t":"2026-08-26T04:00:00Z","v":669297,"vw":12.615942},{"c":12.91,"h":12.98,"l":12.5,"n":8114,"o":12.75,"t":"2026-08-27T04:00:00Z","v":714719,"vw":12.800975},{"c":11.87,"h":12.7285,"l":11.71,"n":10950,"o":12.63,"t":"2026-08-28T04:00:00Z","v":1065362,"vw":12.017371},{"c":11.91,"h":12.03,"l":11.6,"n":8452,"o":11.67,"t":"2026-08-31T04:00:00Z","v":649425,"vw":11.85086},{"c":11.25,"h":11.65,"l":11.2,"n":10622,"o":11.51,"t":"2026-09-01T04:00:00Z","v":861699,"vw":11.375924},{"c":11.62,"h":11.666,"l":11.25,"n":10130,"o":11.3,"t":"2026-09-02T04:00:00Z","v":771431,"vw":11.467983},{"c":11.58,"h":12.13,"l":11.52,"n":10528,"o":11.79,"t":"2026-09-03T04:00:00Z","v":784814,"vw":11.69917},{"c":11.61,"h":12.19,"l":11.52,"n":11767,"o":11.54,"t":"2026-09-04T04:00:00Z","v":1167475,"vw":11.686737},{"c":11.96,"h":12.22,"l":11.48,"n":11199,"o":11.69,"t":"2026-09-08T04:00:00Z","v":845655,"vw":11.96167},{"c":10.91,"h":12.148,"l":10.9,"n":12059,"o":11.81,"t":"2026-09-09T04:00:00Z","v":1072627,"vw":11.211199},{"c":10.44,"h":11.175,"l":10.41,"n":12288,"o":10.62,"t":"2026-09-10T04:00:00Z","v":908154,"vw":10.663418},{"c":10.53,"h":10.85,"l":10.485,"n":8765,"o":10.7,"t":"2026-09-11T04:00:00Z","v":635705,"vw":10.654533},{"c":9.99,"h":10.35,"l":9.92,"n":10886,"o":10.06,"t":"2026-09-14T04:00:00Z","v":804875,"vw":10.078752},{"c":9.82,"h":10.205,"l":9.66,"n":14225,"o":10.03,"t":"2026-09-15T04:00:00Z","v":881912,"vw":9.830655},{"c":9.99,"h":10.0693,"l":9.635,"n":14092,"o":9.91,"t":"2026-09-16T04:00:00Z","v":935944,"vw":9.88277},{"c":10.73,"h":11.27,"l":10.45,"n":16270,"o":10.45,"t":"2026-09-17T04:00:00Z","v":1395054,"vw":10.972713},{"c":10.58,"h":10.7699,"l":10.17,"n":10916,"o":10.67,"t":"2026-09-18T04:00:00Z","v":952910,"vw":10.455878},{"c":11.25,"h":11.57,"l":10.83,"n":13361,"o":10.87,"t":"2026-09-21T04:00:00Z","v":1274179,"vw":11.237042},{"c":11.52,"h":11.56,"l":10.98,"n":12548,"o":11.28,"t":"2026-09-22T04:00:00Z","v":819412,"vw":11.328629},{"c":10.97,"h":11.45,"l":10.89,"n":9751,"o":11.45,"t":"2026-09-23T04:00:00Z","v":752912,"vw":11.120233},{"c":11.02,"h":11.152,"l":10.565,"n":10493,"o":10.78,"t":"2026-09-24T04:00:00Z","v":903763,"vw":10.895868},{"c":11.29,"h":11.68,"l":10.98,"n":13541,"o":11.19,"t":"2026-09-25T04:00:00Z","v":1077357,"vw":11.352556},{"c":10.97,"h":11.4324,"l":10.89,"n":12695,"o":11.1,"t":"2026-09-28T04:00:00Z","v":785176,"vw":11.114127},{"c":10.8,"h":11.27,"l":10.725,"n":14609,"o":11.2,"t":"2026-09-29T04:00:00Z","v":828418,"vw":10.923104},{"c":10.89,"h":11.53,"l":10.88,"n":12038,"o":11.02,"t":"2026-09-30T04:00:00Z","v":881333,"vw":11.148316},{"c":10.47,"h":10.88,"l":10.25,"n":13489,"o":10.74,"t":"2026-10-01T04:00:00Z","v":1113853,"vw":10.496556},{"c":11.2,"h":11.35,"l":10.3804,"n":15327,"o":10.8,"t":"2026-10-02T04:00:00Z","v":1520907,"vw":11.000278},{"c":9.57,"h":10.5378,"l":8.62,"n":57533,"o":10.27,"t":"2026-10-05T04:00:00Z","v":7554946,"vw":9.105912},{"c":9.57,"h":10,"l":9.26,"n":19701,"o":9.77,"t":"2026-10-06T04:00:00Z","v":2457686,"vw":9.572663},{"c":9.1,"h":9.235,"l":8.9,"n":17983,"o":9.12,"t":"2026-10-07T04:00:00Z","v":1588204,"vw":9.042134},{"c":8.98,"h":9.09,"l":8.81,"n":16507,"o":8.97,"t":"2026-10-08T04:00:00Z","v":1473911,"vw":8.941801},{"c":8.67,"h":9.11,"l":8.51,"n":13195,"o":9.09,"t":"2026-10-09T04:00:00Z","v":1319129,"vw":8.684224},{"c":7.99,"h":8.586,"l":7.99,"n":15202,"o":8.54,"t":"2026-10-12T04:00:00Z","v":1974674,"vw":8.154227},{"c":7.73,"h":7.88,"l":7.6335,"n":13433,"o":7.67,"t":"2026-10-13T04:00:00Z","v":1496939,"vw":7.773979},{"c":7.04,"h":7.51,"l":6.97,"n":14944,"o":7.5,"t":"2026-10-14T04:00:00Z","v":1654962,"vw":7.167729},{"c":7.47,"h":7.48,"l":6.375,"n":24298,"o":6.81,"t":"2026-10-15T04:00:00Z","v":2594514,"vw":6.981874},{"c":6.795,"h":7.4791,"l":6.625,"n":16690,"o":7.385,"t":"2026-10-16T04:00:00Z","v":1858277,"vw":6.887318},{"c":6.75,"h":7.14,"l":6.71,"n":13161,"o":7.13,"t":"2026-10-19T04:00:00Z","v":1331393,"vw":6.804792},{"c":6.62,"h":6.92,"l":6.44,"n":11886,"o":6.58,"t":"2026-10-20T04:00:00Z","v":1214211,"vw":6.661291},{"c":6.92,"h":7.08,"l":6.8,"n":12756,"o":6.85,"t":"2026-10-21T04:00:00Z","v":1411716,"vw":6.946527},{"c":6.49,"h":6.7796,"l":6.31,"n":10734,"o":6.51,"t":"2026-10-22T04:00:00Z","v":1341521,"vw":6.469277}],"volatilityBars":[{"c":11.19,"h":11.29,"l":11.19,"n":28,"o":11.19,"t":"2026-09-22T08:00:00Z","v":1375,"vw":11.224302},{"c":11.46,"h":11.46,"l":11.46,"n":1,"o":11.46,"t":"2026-09-22T11:00:00Z","v":100,"vw":11.46},{"c":11.4,"h":11.4,"l":11.2232,"n":4,"o":11.2232,"t":"2026-09-22T11:30:00Z","v":333,"vw":11.318148},{"c":11.31,"h":11.31,"l":11.31,"n":5,"o":11.31,"t":"2026-09-22T12:00:00Z","v":3016,"vw":11.31},{"c":11.4408,"h":11.4408,"l":11.4408,"n":1,"o":11.4408,"t":"2026-09-22T12:15:00Z","v":100,"vw":11.4408},{"c":11.3,"h":11.45,"l":11.3,"n":15,"o":11.42,"t":"2026-09-22T12:45:00Z","v":2507,"vw":11.400898},{"c":11.121,"h":11.325,"l":11.121,"n":465,"o":11.3,"t":"2026-09-22T13:30:00Z","v":48896,"vw":11.223623},{"c":11.096,"h":11.17,"l":11.04,"n":640,"o":11.13,"t":"2026-09-22T13:45:00Z","v":38061,"vw":11.096882},{"c":11.09,"h":11.135,"l":10.98,"n":695,"o":11.105,"t":"2026-09-22T14:00:00Z","v":36302,"vw":11.043585},{"c":11.11,"h":11.13,"l":11.02,"n":543,"o":11.09,"t":"2026-09-22T14:15:00Z","v":52277,"vw":11.073681},{"c":11.06,"h":11.13,"l":11.06,"n":255,"o":11.11,"t":"2026-09-22T14:30:00Z","v":16419,"vw":11.100501},{"c":11.03,"h":11.08,"l":11.03,"n":248,"o":11.045,"t":"2026-09-22T14:45:00Z","v":15897,"vw":11.050848},{"c":11.1899,"h":11.1899,"l":11.01,"n":421,"o":11.02,"t":"2026-09-22T15:00:00Z","v":24982,"vw":11.083186},{"c":11.23,"h":11.25,"l":11.19,"n":349,"o":11.195,"t":"2026-09-22T15:15:00Z","v":22390,"vw":11.232245},{"c":11.2001,"h":11.22,"l":11.17,"n":350,"o":11.22,"t":"2026-09-22T15:30:00Z","v":19740,"vw":11.19911},{"c":11.24,"h":11.24,"l":11.2,"n":158,"o":11.2,"t":"2026-09-22T15:45:00Z","v":9819,"vw":11.208126},{"c":11.31,"h":11.37,"l":11.19,"n":472,"o":11.23,"t":"2026-09-22T16:00:00Z","v":31799,"vw":11.299749},{"c":11.34,"h":11.35,"l":11.3,"n":252,"o":11.3,"t":"2026-09-22T16:15:00Z","v":14259,"vw":11.333889},{"c":11.43,"h":11.45,"l":11.35,"n":409,"o":11.35,"t":"2026-09-22T16:30:00Z","v":32481,"vw":11.427307},{"c":11.41,"h":11.545,"l":11.41,"n":592,"o":11.435,"t":"2026-09-22T16:45:00Z","v":57326,"vw":11.474204},{"c":11.38,"h":11.4198,"l":11.36,"n":289,"o":11.41,"t":"2026-09-22T17:00:00Z","v":13991,"vw":11.381111},{"c":11.28,"h":11.37,"l":11.28,"n":256,"o":11.37,"t":"2026-09-22T17:15:00Z","v":7889,"vw":11.320525},{"c":11.295,"h":11.31,"l":11.28,"n":212,"o":11.2939,"t":"2026-09-22T17:30:00Z","v":6290,"vw":11.297218},{"c":11.4,"h":11.4,"l":11.3,"n":384,"o":11.3,"t":"2026-09-22T17:45:00Z","v":11327,"vw":11.342001},{"c":11.4,"h":11.44,"l":11.37,"n":276,"o":11.4,"t":"2026-09-22T18:00:00Z","v":13826,"vw":11.400946},{"c":11.415,"h":11.42,"l":11.37,"n":219,"o":11.39,"t":"2026-09-22T18:15:00Z","v":7260,"vw":11.404358},{"c":11.41,"h":11.43,"l":11.41,"n":247,"o":11.41,"t":"2026-09-22T18:30:00Z","v":11158,"vw":11.42003},{"c":11.41,"h":11.4301,"l":11.39,"n":313,"o":11.4,"t":"2026-09-22T18:45:00Z","v":17313,"vw":11.408649},{"c":11.45,"h":11.46,"l":11.41,"n":216,"o":11.42,"t":"2026-09-22T19:00:00Z","v":13094,"vw":11.440854},{"c":11.5,"h":11.54,"l":11.435,"n":617,"o":11.45,"t":"2026-09-22T19:15:00Z","v":40488,"vw":11.498621},{"c":11.475,"h":11.5,"l":11.47,"n":633,"o":11.49,"t":"2026-09-22T19:30:00Z","v":42911,"vw":11.483524},{"c":11.52,"h":11.56,"l":11.48,"n":1858,"o":11.48,"t":"2026-09-22T19:45:00Z","v":103906,"vw":11.524397},{"c":11.5,"h":11.52,"l":11.5,"n":13,"o":11.52,"t":"2026-09-22T20:00:00Z","v":65741,"vw":11.519918},{"c":11.5902,"h":11.6,"l":11.59,"n":16,"o":11.5907,"t":"2026-09-22T20:15:00Z","v":1839,"vw":11.59509},{"c":11.5324,"h":11.6,"l":11.53,"n":10,"o":11.56,"t":"2026-09-22T20:30:00Z","v":1445,"vw":11.55087},{"c":11.54,"h":11.58,"l":11.54,"n":6,"o":11.58,"t":"2026-09-22T20:45:00Z","v":750,"vw":11.551029},{"c":11.54,"h":11.55,"l":11.54,"n":2,"o":11.55,"t":"2026-09-22T21:15:00Z","v":844,"vw":11.544076},{"c":11.55,"h":11.55,"l":11.54,"n":4,"o":11.54,"t":"2026-09-22T21:30:00Z","v":1552,"vw":11.540644},{"c":11.5016,"h":11.54,"l":11.5016,"n":5,"o":11.54,"t":"2026-09-22T21:45:00Z","v":457,"vw":11.528706},{"c":11.5063,"h":11.5063,"l":11.5063,"n":1,"o":11.5063,"t":"2026-09-22T22:00:00Z","v":100,"vw":11.5063},{"c":11.56,"h":11.56,"l":11.55,"n":8,"o":11.55,"t":"2026-09-22T23:00:00Z","v":3389,"vw":11.550683},{"c":11.54,"h":11.6,"l":11.54,"n":18,"o":11.59,"t":"2026-09-22T23:15:00Z","v":3101,"vw":11.595746},{"c":11.52,"h":11.52,"l":11.52,"n":8,"o":11.52,"t":"2026-09-23T08:00:00Z","v":464,"vw":11.52},{"c":11.6,"h":11.6,"l":11.51,"n":5,"o":11.51,"t":"2026-09-23T08:30:00Z","v":1000,"vw":11.568295},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-09-23T10:15:00Z","v":100,"vw":11.55},{"c":11.59,"h":11.59,"l":11.59,"n":1,"o":11.59,"t":"2026-09-23T11:00:00Z","v":100,"vw":11.59},{"c":11.55,"h":11.55,"l":11.55,"n":5,"o":11.55,"t":"2026-09-23T11:15:00Z","v":305,"vw":11.55},{"c":11.42,"h":11.46,"l":11.42,"n":18,"o":11.45,"t":"2026-09-23T11:30:00Z","v":2002,"vw":11.450606},{"c":11.35,"h":11.35,"l":11.33,"n":7,"o":11.33,"t":"2026-09-23T12:00:00Z","v":522,"vw":11.335222},{"c":11.34,"h":11.35,"l":11.34,"n":4,"o":11.35,"t":"2026-09-23T12:15:00Z","v":2250,"vw":11.349091},{"c":11.49,"h":11.55,"l":11.49,"n":2,"o":11.55,"t":"2026-09-23T13:00:00Z","v":3200,"vw":11.54625},{"c":11.3395,"h":11.48,"l":11.3395,"n":3,"o":11.48,"t":"2026-09-23T13:15:00Z","v":504,"vw":11.3676},{"c":11.29,"h":11.45,"l":11.1201,"n":447,"o":11.43,"t":"2026-09-23T13:30:00Z","v":48124,"vw":11.309137},{"c":11.3,"h":11.325,"l":11.21,"n":207,"o":11.3,"t":"2026-09-23T13:45:00Z","v":12839,"vw":11.250382},{"c":11.04,"h":11.42,"l":11.02,"n":474,"o":11.28,"t":"2026-09-23T14:00:00Z","v":31877,"vw":11.1799},{"c":11.055,"h":11.06,"l":10.89,"n":860,"o":11.04,"t":"2026-09-23T14:15:00Z","v":75778,"vw":10.974146},{"c":11.13,"h":11.17,"l":10.98,"n":373,"o":11.055,"t":"2026-09-23T14:30:00Z","v":34251,"vw":11.063686},{"c":11.25,"h":11.25,"l":11.1,"n":207,"o":11.16,"t":"2026-09-23T14:45:00Z","v":13940,"vw":11.156597},{"c":11.255,"h":11.29,"l":11.23,"n":246,"o":11.23,"t":"2026-09-23T15:00:00Z","v":18782,"vw":11.26278},{"c":11.345,"h":11.4,"l":11.26,"n":254,"o":11.29,"t":"2026-09-23T15:15:00Z","v":21056,"vw":11.34324},{"c":11.33,"h":11.34,"l":11.275,"n":277,"o":11.34,"t":"2026-09-23T15:30:00Z","v":15035,"vw":11.31209},{"c":11.33,"h":11.39,"l":11.3,"n":205,"o":11.33,"t":"2026-09-23T15:45:00Z","v":16608,"vw":11.33566},{"c":11.305,"h":11.33,"l":11.26,"n":179,"o":11.3001,"t":"2026-09-23T16:00:00Z","v":12473,"vw":11.298387},{"c":11.245,"h":11.305,"l":11.23,"n":200,"o":11.305,"t":"2026-09-23T16:15:00Z","v":9355,"vw":11.260599},{"c":11.21,"h":11.26,"l":11.21,"n":190,"o":11.245,"t":"2026-09-23T16:30:00Z","v":10907,"vw":11.239279},{"c":11.13,"h":11.21,"l":11.13,"n":211,"o":11.2,"t":"2026-09-23T16:45:00Z","v":17386,"vw":11.169903},{"c":11.1,"h":11.13,"l":11.05,"n":284,"o":11.13,"t":"2026-09-23T17:00:00Z","v":20320,"vw":11.072599},{"c":11.125,"h":11.19,"l":11.105,"n":248,"o":11.105,"t":"2026-09-23T17:15:00Z","v":12166,"vw":11.13327},{"c":11.1,"h":11.12,"l":11.06,"n":265,"o":11.12,"t":"2026-09-23T17:30:00Z","v":17073,"vw":11.083254},{"c":11.11,"h":11.12,"l":11.08,"n":163,"o":11.08,"t":"2026-09-23T17:45:00Z","v":7868,"vw":11.106323},{"c":11.1,"h":11.13,"l":11.0915,"n":176,"o":11.1,"t":"2026-09-23T18:00:00Z","v":9004,"vw":11.103985},{"c":11.15,"h":11.15,"l":11.105,"n":232,"o":11.105,"t":"2026-09-23T18:15:00Z","v":19094,"vw":11.130069},{"c":11.175,"h":11.18,"l":11.14,"n":255,"o":11.1407,"t":"2026-09-23T18:30:00Z","v":25761,"vw":11.154929},{"c":11.16,"h":11.175,"l":11.145,"n":301,"o":11.17,"t":"2026-09-23T18:45:00Z","v":9545,"vw":11.158103},{"c":11.13,"h":11.18,"l":11.115,"n":365,"o":11.16,"t":"2026-09-23T19:00:00Z","v":23454,"vw":11.149095},{"c":11.11,"h":11.12,"l":11.1,"n":297,"o":11.12,"t":"2026-09-23T19:15:00Z","v":13175,"vw":11.113911},{"c":11.05,"h":11.105,"l":11.04,"n":703,"o":11.1,"t":"2026-09-23T19:30:00Z","v":55779,"vw":11.074783},{"c":10.97,"h":11.075,"l":10.96,"n":1451,"o":11.04,"t":"2026-09-23T19:45:00Z","v":82171,"vw":10.996259},{"c":10.91,"h":10.97,"l":10.91,"n":10,"o":10.97,"t":"2026-09-23T20:00:00Z","v":74884,"vw":10.965798},{"c":11.028,"h":11.028,"l":10.9257,"n":11,"o":10.9257,"t":"2026-09-23T20:30:00Z","v":725,"vw":10.973885},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-09-23T20:45:00Z","v":100,"vw":11.02},{"c":11.05,"h":11.05,"l":11.02,"n":4,"o":11.02,"t":"2026-09-23T21:00:00Z","v":1202,"vw":11.025},{"c":10.99,"h":11,"l":10.99,"n":9,"o":11,"t":"2026-09-23T21:15:00Z","v":939,"vw":10.992847},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-23T22:00:00Z","v":1000,"vw":10.94},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-23T23:30:00Z","v":500,"vw":11},{"c":11.03,"h":11.03,"l":10.94,"n":4,"o":10.94,"t":"2026-09-23T23:45:00Z","v":401,"vw":10.988892},{"c":10.93,"h":10.93,"l":10.93,"n":2,"o":10.93,"t":"2026-09-24T08:00:00Z","v":256,"vw":10.93},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-09-24T09:15:00Z","v":277,"vw":10.6},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-09-24T09:45:00Z","v":200,"vw":10.6},{"c":10.59,"h":10.65,"l":10.59,"n":18,"o":10.61,"t":"2026-09-24T10:45:00Z","v":2395,"vw":10.605664},{"c":10.7,"h":10.7,"l":10.55,"n":3,"o":10.55,"t":"2026-09-24T11:15:00Z","v":800,"vw":10.64125},{"c":10.63,"h":10.63,"l":10.62,"n":8,"o":10.62,"t":"2026-09-24T11:45:00Z","v":900,"vw":10.628489},{"c":10.6511,"h":10.6511,"l":10.6511,"n":1,"o":10.6511,"t":"2026-09-24T12:00:00Z","v":1000,"vw":10.6511},{"c":10.66,"h":10.66,"l":10.66,"n":3,"o":10.66,"t":"2026-09-24T12:15:00Z","v":240,"vw":10.66},{"c":10.65,"h":10.66,"l":10.65,"n":19,"o":10.66,"t":"2026-09-24T12:30:00Z","v":671,"vw":10.658},{"c":10.87,"h":10.87,"l":10.68,"n":10,"o":10.68,"t":"2026-09-24T13:15:00Z","v":1356,"vw":10.836248},{"c":10.865,"h":11,"l":10.72,"n":350,"o":10.78,"t":"2026-09-24T13:30:00Z","v":59675,"vw":10.813463},{"c":10.67,"h":10.825,"l":10.6,"n":432,"o":10.825,"t":"2026-09-24T13:45:00Z","v":34001,"vw":10.708719},{"c":10.695,"h":10.815,"l":10.64,"n":345,"o":10.675,"t":"2026-09-24T14:00:00Z","v":19811,"vw":10.723298},{"c":10.74,"h":10.74,"l":10.635,"n":372,"o":10.7,"t":"2026-09-24T14:15:00Z","v":36935,"vw":10.680191},{"c":10.81,"h":10.86,"l":10.66,"n":383,"o":10.745,"t":"2026-09-24T14:30:00Z","v":31463,"vw":10.732838},{"c":10.75,"h":10.82,"l":10.75,"n":274,"o":10.79,"t":"2026-09-24T14:45:00Z","v":15018,"vw":10.784233},{"c":10.645,"h":10.81,"l":10.64,"n":472,"o":10.755,"t":"2026-09-24T15:00:00Z","v":48915,"vw":10.73426},{"c":10.62,"h":10.705,"l":10.565,"n":464,"o":10.64,"t":"2026-09-24T15:15:00Z","v":54527,"vw":10.613442},{"c":10.68,"h":10.68,"l":10.6,"n":247,"o":10.62,"t":"2026-09-24T15:30:00Z","v":14563,"vw":10.640803},{"c":10.66,"h":10.69,"l":10.64,"n":194,"o":10.665,"t":"2026-09-24T15:45:00Z","v":13957,"vw":10.662698},{"c":10.68,"h":10.68,"l":10.61,"n":266,"o":10.66,"t":"2026-09-24T16:00:00Z","v":9690,"vw":10.642741},{"c":11,"h":11.05,"l":10.69,"n":646,"o":10.69,"t":"2026-09-24T16:15:00Z","v":52401,"vw":10.935152},{"c":11.0499,"h":11.0682,"l":10.94,"n":333,"o":10.98,"t":"2026-09-24T16:30:00Z","v":32002,"vw":11.018594},{"c":11.06,"h":11.0638,"l":10.945,"n":348,"o":10.97,"t":"2026-09-24T16:45:00Z","v":26493,"vw":11.029985},{"c":11.105,"h":11.105,"l":11.02,"n":218,"o":11.06,"t":"2026-09-24T17:00:00Z","v":10341,"vw":11.070632},{"c":11.12,"h":11.152,"l":11.08,"n":293,"o":11.08,"t":"2026-09-24T17:15:00Z","v":19781,"vw":11.110629},{"c":11.05,"h":11.12,"l":11.03,"n":142,"o":11.1152,"t":"2026-09-24T17:30:00Z","v":7703,"vw":11.096818},{"c":11.12,"h":11.15,"l":11.045,"n":470,"o":11.045,"t":"2026-09-24T17:45:00Z","v":34220,"vw":11.103744},{"c":11.04,"h":11.11,"l":10.99,"n":361,"o":11.11,"t":"2026-09-24T18:00:00Z","v":28811,"vw":11.030996},{"c":11.05,"h":11.08,"l":11.015,"n":231,"o":11.03,"t":"2026-09-24T18:15:00Z","v":11439,"vw":11.047724},{"c":10.98,"h":11.08,"l":10.98,"n":275,"o":11.02,"t":"2026-09-24T18:30:00Z","v":22777,"vw":11.009476},{"c":10.9301,"h":11.01,"l":10.9301,"n":223,"o":10.97,"t":"2026-09-24T18:45:00Z","v":15964,"vw":10.98086},{"c":11.02,"h":11.04,"l":10.9201,"n":634,"o":10.94,"t":"2026-09-24T19:00:00Z","v":47564,"vw":10.9963},{"c":11,"h":11.04,"l":11,"n":360,"o":11.02,"t":"2026-09-24T19:15:00Z","v":25645,"vw":11.027373},{"c":11.07,"h":11.085,"l":10.995,"n":419,"o":11.01,"t":"2026-09-24T19:30:00Z","v":23593,"vw":11.045958},{"c":11.005,"h":11.08,"l":11,"n":1095,"o":11.06,"t":"2026-09-24T19:45:00Z","v":82508,"vw":11.029081},{"c":10.92,"h":11.02,"l":10.92,"n":13,"o":11.02,"t":"2026-09-24T20:00:00Z","v":96762,"vw":11.018831},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-09-24T20:30:00Z","v":220,"vw":11.02},{"c":11.01,"h":11.01,"l":11.01,"n":22,"o":11.01,"t":"2026-09-24T21:15:00Z","v":234,"vw":11.01},{"c":11.01,"h":11.01,"l":11.01,"n":4,"o":11.01,"t":"2026-09-24T22:30:00Z","v":260,"vw":11.01},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-24T23:45:00Z","v":409,"vw":11},{"c":11.04,"h":11.29,"l":11.04,"n":6,"o":11.29,"t":"2026-09-25T11:15:00Z","v":509,"vw":11.234444},{"c":11.331,"h":11.331,"l":11.15,"n":40,"o":11.15,"t":"2026-09-25T11:30:00Z","v":5594,"vw":11.27286},{"c":11.34,"h":11.35,"l":11.34,"n":8,"o":11.35,"t":"2026-09-25T11:45:00Z","v":2101,"vw":11.348},{"c":11.2,"h":11.3,"l":11.2,"n":8,"o":11.3,"t":"2026-09-25T12:00:00Z","v":2630,"vw":11.211543},{"c":11.3104,"h":11.3104,"l":11.3035,"n":2,"o":11.3035,"t":"2026-09-25T12:15:00Z","v":200,"vw":11.30695},{"c":11.2,"h":11.3,"l":11.2,"n":5,"o":11.3,"t":"2026-09-25T12:30:00Z","v":1000,"vw":11.251546},{"c":11.1,"h":11.1,"l":11.1,"n":5,"o":11.1,"t":"2026-09-25T12:45:00Z","v":406,"vw":11.1},{"c":11.11,"h":11.2,"l":11.1,"n":34,"o":11.2,"t":"2026-09-25T13:00:00Z","v":5280,"vw":11.124242},{"c":11.29,"h":11.35,"l":11.24,"n":10,"o":11.24,"t":"2026-09-25T13:15:00Z","v":1757,"vw":11.288138},{"c":11.3801,"h":11.505,"l":11.05,"n":599,"o":11.19,"t":"2026-09-25T13:30:00Z","v":57263,"vw":11.273803},{"c":11.34,"h":11.4,"l":11.28,"n":372,"o":11.35,"t":"2026-09-25T13:45:00Z","v":38606,"vw":11.341785},{"c":11.0597,"h":11.36,"l":11.0597,"n":459,"o":11.36,"t":"2026-09-25T14:00:00Z","v":44805,"vw":11.134566},{"c":11.06,"h":11.16,"l":11.01,"n":310,"o":11.05,"t":"2026-09-25T14:15:00Z","v":20371,"vw":11.09238},{"c":11.06,"h":11.1199,"l":10.98,"n":142,"o":11.05,"t":"2026-09-25T14:30:00Z","v":16656,"vw":11.014016},{"c":11.035,"h":11.12,"l":11,"n":249,"o":11.06,"t":"2026-09-25T14:45:00Z","v":26988,"vw":11.051342},{"c":11.235,"h":11.235,"l":11.04,"n":529,"o":11.04,"t":"2026-09-25T15:00:00Z","v":21764,"vw":11.15718},{"c":11.335,"h":11.4,"l":11.2,"n":400,"o":11.235,"t":"2026-09-25T15:15:00Z","v":29420,"vw":11.330832},{"c":11.37,"h":11.4626,"l":11.33,"n":374,"o":11.34,"t":"2026-09-25T15:30:00Z","v":32097,"vw":11.396205},{"c":11.47,"h":11.47,"l":11.3,"n":267,"o":11.34,"t":"2026-09-25T15:45:00Z","v":10000,"vw":11.373825},{"c":11.61,"h":11.68,"l":11.5,"n":1925,"o":11.5,"t":"2026-09-25T16:00:00Z","v":181275,"vw":11.622994},{"c":11.52,"h":11.64,"l":11.51,"n":605,"o":11.605,"t":"2026-09-25T16:15:00Z","v":46214,"vw":11.607674},{"c":11.425,"h":11.5299,"l":11.385,"n":318,"o":11.5,"t":"2026-09-25T16:30:00Z","v":25618,"vw":11.476785},{"c":11.35,"h":11.43,"l":11.33,"n":377,"o":11.425,"t":"2026-09-25T16:45:00Z","v":26334,"vw":11.390175},{"c":11.3401,"h":11.3695,"l":11.32,"n":145,"o":11.325,"t":"2026-09-25T17:00:00Z","v":5492,"vw":11.340392},{"c":11.33,"h":11.365,"l":11.3208,"n":266,"o":11.365,"t":"2026-09-25T17:15:00Z","v":8382,"vw":11.338653},{"c":11.26,"h":11.3251,"l":11.24,"n":441,"o":11.32,"t":"2026-09-25T17:30:00Z","v":48810,"vw":11.247568},{"c":11.3,"h":11.31,"l":11.23,"n":189,"o":11.26,"t":"2026-09-25T17:45:00Z","v":10431,"vw":11.26541},{"c":11.34,"h":11.4499,"l":11.305,"n":261,"o":11.3299,"t":"2026-09-25T18:00:00Z","v":29175,"vw":11.386434},{"c":11.25,"h":11.37,"l":11.25,"n":440,"o":11.33,"t":"2026-09-25T18:15:00Z","v":51801,"vw":11.332783},{"c":11.31,"h":11.31,"l":11.235,"n":476,"o":11.25,"t":"2026-09-25T18:30:00Z","v":20828,"vw":11.266885},{"c":11.28,"h":11.3122,"l":11.28,"n":286,"o":11.31,"t":"2026-09-25T18:45:00Z","v":9107,"vw":11.297418},{"c":11.3,"h":11.3299,"l":11.28,"n":543,"o":11.29,"t":"2026-09-25T19:00:00Z","v":44126,"vw":11.300885},{"c":11.22,"h":11.3,"l":11.22,"n":341,"o":11.3,"t":"2026-09-25T19:15:00Z","v":15636,"vw":11.257392},{"c":11.22,"h":11.23,"l":11.17,"n":554,"o":11.225,"t":"2026-09-25T19:30:00Z","v":26737,"vw":11.198434},{"c":11.28,"h":11.31,"l":11.21,"n":1539,"o":11.21,"t":"2026-09-25T19:45:00Z","v":99739,"vw":11.275155},{"c":11.29,"h":11.305,"l":11.29,"n":25,"o":11.29,"t":"2026-09-25T20:00:00Z","v":89173,"vw":11.290034},{"c":11.4202,"h":11.4202,"l":11.4202,"n":1,"o":11.4202,"t":"2026-09-25T20:15:00Z","v":112,"vw":11.4202},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-09-25T20:30:00Z","v":100,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-09-25T21:45:00Z","v":200,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-09-25T23:00:00Z","v":675,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-09-25T23:30:00Z","v":100,"vw":11.3},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-09-25T23:45:00Z","v":100,"vw":11.3},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-09-28T08:00:00Z","v":154,"vw":11.15},{"c":11.04,"h":11.045,"l":11.04,"n":5,"o":11.045,"t":"2026-09-28T09:00:00Z","v":311,"vw":11.042008},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-28T10:30:00Z","v":390,"vw":11.07},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-09-28T10:45:00Z","v":134,"vw":11.04},{"c":10.98,"h":11,"l":10.98,"n":24,"o":11,"t":"2026-09-28T12:00:00Z","v":495,"vw":10.988929},{"c":10.9925,"h":11.07,"l":10.9883,"n":19,"o":11.04,"t":"2026-09-28T12:15:00Z","v":3716,"vw":11.058718},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-28T12:30:00Z","v":100,"vw":11.07},{"c":11.29,"h":11.3,"l":11.19,"n":19,"o":11.19,"t":"2026-09-28T12:45:00Z","v":2295,"vw":11.28619},{"c":11.1,"h":11.29,"l":11.1,"n":6,"o":11.29,"t":"2026-09-28T13:00:00Z","v":816,"vw":11.18323},{"c":11.07,"h":11.08,"l":11.07,"n":13,"o":11.07,"t":"2026-09-28T13:15:00Z","v":1880,"vw":11.073783},{"c":11.02,"h":11.33,"l":10.9321,"n":706,"o":11.1,"t":"2026-09-28T13:30:00Z","v":48872,"vw":11.124418},{"c":11.21,"h":11.225,"l":10.89,"n":652,"o":11.06,"t":"2026-09-28T13:45:00Z","v":39232,"vw":10.998},{"c":11.17,"h":11.29,"l":11.135,"n":410,"o":11.2,"t":"2026-09-28T14:00:00Z","v":16773,"vw":11.205797},{"c":11.3699,"h":11.4324,"l":11.15,"n":501,"o":11.17,"t":"2026-09-28T14:15:00Z","v":35106,"vw":11.313695},{"c":11.08,"h":11.33,"l":11.0739,"n":353,"o":11.33,"t":"2026-09-28T14:30:00Z","v":15247,"vw":11.155134},{"c":11.04,"h":11.135,"l":11.02,"n":489,"o":11.065,"t":"2026-09-28T14:45:00Z","v":33523,"vw":11.069147},{"c":11.12,"h":11.175,"l":11.03,"n":496,"o":11.05,"t":"2026-09-28T15:00:00Z","v":52525,"vw":11.060877},{"c":11.1,"h":11.13,"l":11.03,"n":395,"o":11.1,"t":"2026-09-28T15:15:00Z","v":17996,"vw":11.076227},{"c":11.135,"h":11.15,"l":11.06,"n":279,"o":11.11,"t":"2026-09-28T15:30:00Z","v":13642,"vw":11.104246},{"c":11.17,"h":11.19,"l":11.12,"n":230,"o":11.12,"t":"2026-09-28T15:45:00Z","v":12504,"vw":11.151817},{"c":11.155,"h":11.21,"l":11.145,"n":254,"o":11.165,"t":"2026-09-28T16:00:00Z","v":12984,"vw":11.1751},{"c":11.335,"h":11.385,"l":11.14,"n":526,"o":11.14,"t":"2026-09-28T16:15:00Z","v":22947,"vw":11.297998},{"c":11.17,"h":11.32,"l":11.17,"n":348,"o":11.32,"t":"2026-09-28T16:30:00Z","v":13334,"vw":11.222276},{"c":11.11,"h":11.2,"l":11.11,"n":224,"o":11.17,"t":"2026-09-28T16:45:00Z","v":11766,"vw":11.16264},{"c":11.26,"h":11.32,"l":11.07,"n":683,"o":11.1,"t":"2026-09-28T17:00:00Z","v":34143,"vw":11.187441},{"c":11.2,"h":11.285,"l":11.2,"n":365,"o":11.27,"t":"2026-09-28T17:15:00Z","v":27397,"vw":11.252981},{"c":11.14,"h":11.24,"l":11.12,"n":291,"o":11.22,"t":"2026-09-28T17:30:00Z","v":12599,"vw":11.173568},{"c":11.165,"h":11.18,"l":11.13,"n":186,"o":11.13,"t":"2026-09-28T17:45:00Z","v":5464,"vw":11.159894},{"c":11.16,"h":11.195,"l":11.1201,"n":226,"o":11.1201,"t":"2026-09-28T18:00:00Z","v":13121,"vw":11.153821},{"c":11.18,"h":11.24,"l":11.165,"n":552,"o":11.169,"t":"2026-09-28T18:15:00Z","v":38304,"vw":11.204532},{"c":11.19,"h":11.2171,"l":11.17,"n":144,"o":11.1767,"t":"2026-09-28T18:30:00Z","v":5543,"vw":11.191575},{"c":11.24,"h":11.245,"l":11.16,"n":398,"o":11.185,"t":"2026-09-28T18:45:00Z","v":30745,"vw":11.211814},{"c":11.12,"h":11.23,"l":11.12,"n":376,"o":11.23,"t":"2026-09-28T19:00:00Z","v":16722,"vw":11.154021},{"c":11.11,"h":11.135,"l":11.0901,"n":367,"o":11.11,"t":"2026-09-28T19:15:00Z","v":14951,"vw":11.105327},{"c":11.015,"h":11.15,"l":10.99,"n":840,"o":11.11,"t":"2026-09-28T19:30:00Z","v":64286,"vw":11.051733},{"c":10.98,"h":11.03,"l":10.97,"n":1602,"o":11.02,"t":"2026-09-28T19:45:00Z","v":76806,"vw":10.996703},{"c":11,"h":11,"l":10.97,"n":22,"o":10.97,"t":"2026-09-28T20:00:00Z","v":76449,"vw":10.970098},{"c":10.97,"h":10.97,"l":10.97,"n":22,"o":10.97,"t":"2026-09-28T20:15:00Z","v":508,"vw":10.97},{"c":10.9577,"h":10.9577,"l":10.9577,"n":1,"o":10.9577,"t":"2026-09-28T21:30:00Z","v":228,"vw":10.9577},{"c":11.17,"h":11.17,"l":11.17,"n":2,"o":11.17,"t":"2026-09-28T22:00:00Z","v":102,"vw":11.17},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-09-28T22:30:00Z","v":100,"vw":10.97},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-09-28T22:45:00Z","v":200,"vw":10.97},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-09-28T23:15:00Z","v":170,"vw":11.07},{"c":11,"h":11,"l":10.95,"n":6,"o":10.95,"t":"2026-09-29T08:00:00Z","v":480,"vw":10.9625},{"c":11.08,"h":11.08,"l":11.05,"n":3,"o":11.05,"t":"2026-09-29T08:15:00Z","v":950,"vw":11.073671},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-09-29T08:30:00Z","v":293,"vw":10.9},{"c":11.0469,"h":11.15,"l":11.02,"n":4,"o":11.15,"t":"2026-09-29T11:00:00Z","v":700,"vw":11.0779},{"c":11.072,"h":11.072,"l":11.05,"n":9,"o":11.05,"t":"2026-09-29T11:15:00Z","v":1000,"vw":11.059062},{"c":11.1686,"h":11.1686,"l":11.1686,"n":1,"o":11.1686,"t":"2026-09-29T13:00:00Z","v":707,"vw":11.1686},{"c":11.2,"h":11.2,"l":11.07,"n":11,"o":11.07,"t":"2026-09-29T13:15:00Z","v":1065,"vw":11.123124},{"c":11.145,"h":11.27,"l":10.98,"n":699,"o":11.22,"t":"2026-09-29T13:30:00Z","v":55078,"vw":11.115347},{"c":11,"h":11.155,"l":11,"n":351,"o":11.13,"t":"2026-09-29T13:45:00Z","v":18835,"vw":11.084814},{"c":10.995,"h":11.06,"l":10.9185,"n":484,"o":11.02,"t":"2026-09-29T14:00:00Z","v":39632,"vw":10.992254},{"c":11.1,"h":11.18,"l":10.96,"n":495,"o":10.99,"t":"2026-09-29T14:15:00Z","v":28132,"vw":11.068354},{"c":11.11,"h":11.12,"l":11.055,"n":514,"o":11.105,"t":"2026-09-29T14:30:00Z","v":21611,"vw":11.090464},{"c":11.015,"h":11.1248,"l":11,"n":681,"o":11.1,"t":"2026-09-29T14:45:00Z","v":36636,"vw":11.046018},{"c":10.955,"h":11.01,"l":10.945,"n":626,"o":11.01,"t":"2026-09-29T15:00:00Z","v":59254,"vw":10.977695},{"c":10.865,"h":10.985,"l":10.85,"n":706,"o":10.98,"t":"2026-09-29T15:15:00Z","v":57076,"vw":10.902133},{"c":10.995,"h":11.01,"l":10.88,"n":479,"o":10.88,"t":"2026-09-29T15:30:00Z","v":20066,"vw":10.943598},{"c":10.9423,"h":11.03,"l":10.905,"n":631,"o":10.995,"t":"2026-09-29T15:45:00Z","v":29550,"vw":10.972808},{"c":10.88,"h":10.94,"l":10.88,"n":446,"o":10.94,"t":"2026-09-29T16:00:00Z","v":14494,"vw":10.915206},{"c":10.92,"h":10.95,"l":10.87,"n":447,"o":10.89,"t":"2026-09-29T16:15:00Z","v":24129,"vw":10.909671},{"c":10.9,"h":10.92,"l":10.89,"n":325,"o":10.92,"t":"2026-09-29T16:30:00Z","v":9909,"vw":10.906224},{"c":10.84,"h":10.95,"l":10.8041,"n":428,"o":10.9,"t":"2026-09-29T16:45:00Z","v":21321,"vw":10.878355},{"c":10.9,"h":10.9,"l":10.82,"n":277,"o":10.83,"t":"2026-09-29T17:00:00Z","v":11685,"vw":10.870243},{"c":10.9,"h":10.92,"l":10.85,"n":410,"o":10.9,"t":"2026-09-29T17:15:00Z","v":14084,"vw":10.888647},{"c":10.89,"h":10.89,"l":10.86,"n":382,"o":10.89,"t":"2026-09-29T17:30:00Z","v":18739,"vw":10.875595},{"c":10.855,"h":10.925,"l":10.8525,"n":559,"o":10.9,"t":"2026-09-29T17:45:00Z","v":20026,"vw":10.88617},{"c":10.86,"h":10.95,"l":10.85,"n":585,"o":10.87,"t":"2026-09-29T18:00:00Z","v":25826,"vw":10.897219},{"c":10.81,"h":10.86,"l":10.805,"n":490,"o":10.86,"t":"2026-09-29T18:15:00Z","v":17391,"vw":10.826675},{"c":10.85,"h":10.9,"l":10.7899,"n":555,"o":10.8,"t":"2026-09-29T18:30:00Z","v":26216,"vw":10.856417},{"c":10.85,"h":10.9,"l":10.84,"n":432,"o":10.855,"t":"2026-09-29T18:45:00Z","v":20884,"vw":10.859205},{"c":10.86,"h":10.87,"l":10.83,"n":309,"o":10.845,"t":"2026-09-29T19:00:00Z","v":11128,"vw":10.860512},{"c":10.81,"h":10.86,"l":10.81,"n":385,"o":10.86,"t":"2026-09-29T19:15:00Z","v":14712,"vw":10.840005},{"c":10.74,"h":10.82,"l":10.74,"n":704,"o":10.8,"t":"2026-09-29T19:30:00Z","v":38772,"vw":10.788818},{"c":10.795,"h":10.835,"l":10.725,"n":1473,"o":10.75,"t":"2026-09-29T19:45:00Z","v":74976,"vw":10.786377},{"c":10.8,"h":10.81,"l":10.75,"n":33,"o":10.8,"t":"2026-09-29T20:00:00Z","v":75412,"vw":10.799945},{"c":10.8,"h":10.8,"l":10.71,"n":3,"o":10.71,"t":"2026-09-29T20:15:00Z","v":2821,"vw":10.784043},{"c":10.8631,"h":10.8631,"l":10.8631,"n":1,"o":10.8631,"t":"2026-09-29T21:15:00Z","v":100,"vw":10.8631},{"c":10.8614,"h":10.8614,"l":10.8614,"n":1,"o":10.8614,"t":"2026-09-29T22:00:00Z","v":550,"vw":10.8614},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-09-29T22:15:00Z","v":107,"vw":10.85},{"c":10.864,"h":10.9092,"l":10.85,"n":5,"o":10.9092,"t":"2026-09-29T23:30:00Z","v":800,"vw":10.868675},{"c":10.8509,"h":10.8509,"l":10.8509,"n":1,"o":10.8509,"t":"2026-09-29T23:45:00Z","v":200,"vw":10.8509},{"c":10.88,"h":11.0197,"l":10.88,"n":3,"o":11.0197,"t":"2026-09-30T08:00:00Z","v":1120,"vw":10.8927},{"c":10.8,"h":10.86,"l":10.8,"n":7,"o":10.86,"t":"2026-09-30T09:00:00Z","v":4041,"vw":10.818438},{"c":10.87,"h":10.905,"l":10.84,"n":4,"o":10.905,"t":"2026-09-30T12:30:00Z","v":500,"vw":10.861111},{"c":10.99,"h":10.99,"l":10.9381,"n":4,"o":10.9381,"t":"2026-09-30T12:45:00Z","v":467,"vw":10.959418},{"c":10.99,"h":10.99,"l":10.81,"n":26,"o":10.97,"t":"2026-09-30T13:15:00Z","v":2763,"vw":10.917674},{"c":11.325,"h":11.33,"l":10.98,"n":794,"o":11.02,"t":"2026-09-30T13:30:00Z","v":79845,"vw":11.114555},{"c":11.43,"h":11.53,"l":11.23,"n":782,"o":11.31,"t":"2026-09-30T13:45:00Z","v":110745,"vw":11.389718},{"c":11.365,"h":11.5,"l":11.28,"n":613,"o":11.44,"t":"2026-09-30T14:00:00Z","v":42595,"vw":11.397278},{"c":11.2699,"h":11.38,"l":11.24,"n":357,"o":11.364,"t":"2026-09-30T14:15:00Z","v":23142,"vw":11.325802},{"c":11.28,"h":11.31,"l":11.23,"n":490,"o":11.27,"t":"2026-09-30T14:30:00Z","v":39698,"vw":11.270817},{"c":11.32,"h":11.34,"l":11.18,"n":658,"o":11.26,"t":"2026-09-30T14:45:00Z","v":35356,"vw":11.276336},{"c":11.27,"h":11.35,"l":11.2551,"n":285,"o":11.35,"t":"2026-09-30T15:00:00Z","v":17780,"vw":11.302345},{"c":11.14,"h":11.2999,"l":11.13,"n":321,"o":11.27,"t":"2026-09-30T15:15:00Z","v":25661,"vw":11.226591},{"c":11.165,"h":11.1899,"l":11.16,"n":369,"o":11.16,"t":"2026-09-30T15:30:00Z","v":14735,"vw":11.172883},{"c":11.08,"h":11.1601,"l":11.0799,"n":390,"o":11.16,"t":"2026-09-30T15:45:00Z","v":18191,"vw":11.118138},{"c":11.12,"h":11.13,"l":11.08,"n":241,"o":11.08,"t":"2026-09-30T16:00:00Z","v":10855,"vw":11.108275},{"c":11.14,"h":11.16,"l":11.12,"n":313,"o":11.135,"t":"2026-09-30T16:15:00Z","v":13911,"vw":11.13842},{"c":11.24,"h":11.24,"l":11.13,"n":265,"o":11.14,"t":"2026-09-30T16:30:00Z","v":14712,"vw":11.186098},{"c":11.22,"h":11.26,"l":11.202,"n":236,"o":11.23,"t":"2026-09-30T16:45:00Z","v":18228,"vw":11.223722},{"c":11.17,"h":11.23,"l":11.165,"n":307,"o":11.21,"t":"2026-09-30T17:00:00Z","v":19070,"vw":11.186259},{"c":11.105,"h":11.16,"l":11.07,"n":264,"o":11.16,"t":"2026-09-30T17:15:00Z","v":9662,"vw":11.122658},{"c":11.16,"h":11.18,"l":11.09,"n":268,"o":11.09,"t":"2026-09-30T17:30:00Z","v":14838,"vw":11.157736},{"c":11.14,"h":11.17,"l":11.095,"n":589,"o":11.14,"t":"2026-09-30T17:45:00Z","v":28037,"vw":11.132363},{"c":11.075,"h":11.145,"l":11.07,"n":248,"o":11.14,"t":"2026-09-30T18:00:00Z","v":10810,"vw":11.095782},{"c":11.03,"h":11.08,"l":11.015,"n":272,"o":11.08,"t":"2026-09-30T18:15:00Z","v":13407,"vw":11.041077},{"c":11.065,"h":11.08,"l":11.0033,"n":308,"o":11.025,"t":"2026-09-30T18:30:00Z","v":10618,"vw":11.03602},{"c":11.09,"h":11.11,"l":11.06,"n":318,"o":11.0676,"t":"2026-09-30T18:45:00Z","v":11184,"vw":11.07215},{"c":11.06,"h":11.105,"l":11.06,"n":398,"o":11.095,"t":"2026-09-30T19:00:00Z","v":19639,"vw":11.077389},{"c":10.9492,"h":11.05,"l":10.94,"n":437,"o":11.05,"t":"2026-09-30T19:15:00Z","v":22042,"vw":10.99465},{"c":10.94,"h":10.97,"l":10.895,"n":704,"o":10.94,"t":"2026-09-30T19:30:00Z","v":39280,"vw":10.940223},{"c":10.885,"h":10.95,"l":10.88,"n":1224,"o":10.92,"t":"2026-09-30T19:45:00Z","v":60565,"vw":10.912164},{"c":10.85,"h":10.89,"l":10.85,"n":27,"o":10.89,"t":"2026-09-30T20:00:00Z","v":115473,"vw":10.889621},{"c":10.8639,"h":10.8639,"l":10.8639,"n":2,"o":10.8639,"t":"2026-09-30T20:15:00Z","v":109,"vw":10.8639},{"c":10.9391,"h":10.9391,"l":10.9391,"n":1,"o":10.9391,"t":"2026-09-30T20:45:00Z","v":350,"vw":10.9391},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-30T21:15:00Z","v":1629,"vw":10.94},{"c":10.939,"h":10.939,"l":10.939,"n":2,"o":10.939,"t":"2026-09-30T22:30:00Z","v":450,"vw":10.939},{"c":10.9375,"h":10.94,"l":10.9375,"n":3,"o":10.94,"t":"2026-09-30T23:45:00Z","v":935,"vw":10.939703},{"c":11.11,"h":11.11,"l":11.01,"n":11,"o":11.05,"t":"2026-10-01T08:00:00Z","v":3180,"vw":11.064795},{"c":11.04,"h":11.04,"l":11.04,"n":1,"o":11.04,"t":"2026-10-01T09:15:00Z","v":100,"vw":11.04},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-01T11:30:00Z","v":200,"vw":10.95},{"c":10.97,"h":10.97,"l":10.95,"n":6,"o":10.95,"t":"2026-10-01T11:45:00Z","v":654,"vw":10.958676},{"c":11.0526,"h":11.0526,"l":10.9,"n":29,"o":10.9,"t":"2026-10-01T12:30:00Z","v":1349,"vw":11.006136},{"c":10.99,"h":11.08,"l":10.99,"n":7,"o":11.03,"t":"2026-10-01T12:45:00Z","v":4100,"vw":11.029349},{"c":11.0393,"h":11.0393,"l":11.0393,"n":1,"o":11.0393,"t":"2026-10-01T13:00:00Z","v":300,"vw":11.0393},{"c":10.75,"h":10.989,"l":10.75,"n":47,"o":10.98,"t":"2026-10-01T13:15:00Z","v":2300,"vw":10.852008},{"c":10.35,"h":10.8578,"l":10.3,"n":996,"o":10.74,"t":"2026-10-01T13:30:00Z","v":128605,"vw":10.586017},{"c":10.483,"h":10.505,"l":10.25,"n":668,"o":10.36,"t":"2026-10-01T13:45:00Z","v":68879,"vw":10.332296},{"c":10.4,"h":10.475,"l":10.27,"n":631,"o":10.475,"t":"2026-10-01T14:00:00Z","v":45449,"vw":10.353119},{"c":10.39,"h":10.43,"l":10.33,"n":511,"o":10.41,"t":"2026-10-01T14:15:00Z","v":40620,"vw":10.375183},{"c":10.57,"h":10.58,"l":10.415,"n":411,"o":10.415,"t":"2026-10-01T14:30:00Z","v":47238,"vw":10.528897},{"c":10.46,"h":10.62,"l":10.395,"n":529,"o":10.565,"t":"2026-10-01T14:45:00Z","v":55805,"vw":10.451475},{"c":10.29,"h":10.45,"l":10.26,"n":421,"o":10.45,"t":"2026-10-01T15:00:00Z","v":58476,"vw":10.327237},{"c":10.41,"h":10.47,"l":10.26,"n":565,"o":10.27,"t":"2026-10-01T15:15:00Z","v":60786,"vw":10.386303},{"c":10.3601,"h":10.4,"l":10.32,"n":409,"o":10.4,"t":"2026-10-01T15:30:00Z","v":22083,"vw":10.356906},{"c":10.38,"h":10.42,"l":10.33,"n":393,"o":10.36,"t":"2026-10-01T15:45:00Z","v":20551,"vw":10.358915},{"c":10.44,"h":10.535,"l":10.39,"n":401,"o":10.4004,"t":"2026-10-01T16:00:00Z","v":29072,"vw":10.483629},{"c":10.5,"h":10.51,"l":10.44,"n":369,"o":10.44,"t":"2026-10-01T16:15:00Z","v":14745,"vw":10.487655},{"c":10.545,"h":10.58,"l":10.49,"n":357,"o":10.49,"t":"2026-10-01T16:30:00Z","v":35405,"vw":10.54069},{"c":10.54,"h":10.59,"l":10.515,"n":400,"o":10.545,"t":"2026-10-01T16:45:00Z","v":24429,"vw":10.552152},{"c":10.565,"h":10.63,"l":10.525,"n":686,"o":10.54,"t":"2026-10-01T17:00:00Z","v":58030,"vw":10.551472},{"c":10.76,"h":10.795,"l":10.555,"n":415,"o":10.555,"t":"2026-10-01T17:15:00Z","v":22499,"vw":10.714655},{"c":10.75,"h":10.88,"l":10.7001,"n":507,"o":10.76,"t":"2026-10-01T17:30:00Z","v":24326,"vw":10.781246},{"c":10.71,"h":10.78,"l":10.69,"n":313,"o":10.76,"t":"2026-10-01T17:45:00Z","v":12777,"vw":10.725127},{"c":10.615,"h":10.705,"l":10.57,"n":403,"o":10.705,"t":"2026-10-01T18:00:00Z","v":26358,"vw":10.629767},{"c":10.57,"h":10.655,"l":10.56,"n":500,"o":10.62,"t":"2026-10-01T18:15:00Z","v":22080,"vw":10.610473},{"c":10.63,"h":10.65,"l":10.565,"n":324,"o":10.57,"t":"2026-10-01T18:30:00Z","v":10373,"vw":10.612618},{"c":10.63,"h":10.66,"l":10.58,"n":464,"o":10.64,"t":"2026-10-01T18:45:00Z","v":24005,"vw":10.618765},{"c":10.61,"h":10.65,"l":10.59,"n":301,"o":10.635,"t":"2026-10-01T19:00:00Z","v":27486,"vw":10.606488},{"c":10.615,"h":10.655,"l":10.61,"n":284,"o":10.61,"t":"2026-10-01T19:15:00Z","v":17958,"vw":10.629281},{"c":10.53,"h":10.645,"l":10.52,"n":460,"o":10.62,"t":"2026-10-01T19:30:00Z","v":27451,"vw":10.594309},{"c":10.46,"h":10.565,"l":10.45,"n":1325,"o":10.525,"t":"2026-10-01T19:45:00Z","v":92345,"vw":10.502733},{"c":10.46,"h":10.47,"l":10.45,"n":26,"o":10.47,"t":"2026-10-01T20:00:00Z","v":66187,"vw":10.469711},{"c":10.46,"h":10.46,"l":10.46,"n":3,"o":10.46,"t":"2026-10-01T20:15:00Z","v":300,"vw":10.46},{"c":10.57,"h":10.6055,"l":10.56,"n":8,"o":10.6055,"t":"2026-10-01T20:30:00Z","v":1400,"vw":10.595346},{"c":10.613,"h":10.613,"l":10.57,"n":2,"o":10.57,"t":"2026-10-01T20:45:00Z","v":650,"vw":10.586538},{"c":10.5124,"h":10.5124,"l":10.5124,"n":2,"o":10.5124,"t":"2026-10-01T22:30:00Z","v":1000,"vw":10.5124},{"c":10.56,"h":10.56,"l":10.51,"n":7,"o":10.51,"t":"2026-10-01T23:30:00Z","v":407,"vw":10.547469},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-02T08:15:00Z","v":500,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":3,"o":10.75,"t":"2026-10-02T09:00:00Z","v":199,"vw":10.75},{"c":10.78,"h":10.79,"l":10.78,"n":11,"o":10.79,"t":"2026-10-02T09:45:00Z","v":1686,"vw":10.786952},{"c":10.76,"h":10.76,"l":10.75,"n":13,"o":10.75,"t":"2026-10-02T11:00:00Z","v":1011,"vw":10.751449},{"c":10.75,"h":10.8,"l":10.75,"n":5,"o":10.8,"t":"2026-10-02T11:15:00Z","v":1344,"vw":10.761059},{"c":10.7221,"h":10.7221,"l":10.7221,"n":1,"o":10.7221,"t":"2026-10-02T11:30:00Z","v":146,"vw":10.7221},{"c":10.58,"h":10.75,"l":10.56,"n":8,"o":10.75,"t":"2026-10-02T12:00:00Z","v":1000,"vw":10.597611},{"c":10.89,"h":10.89,"l":10.7,"n":7,"o":10.7,"t":"2026-10-02T12:30:00Z","v":1840,"vw":10.823708},{"c":10.844,"h":10.844,"l":10.76,"n":3,"o":10.76,"t":"2026-10-02T13:15:00Z","v":601,"vw":10.805735},{"c":10.525,"h":10.85,"l":10.3804,"n":514,"o":10.8,"t":"2026-10-02T13:30:00Z","v":64499,"vw":10.601903},{"c":10.73,"h":10.81,"l":10.57,"n":738,"o":10.57,"t":"2026-10-02T13:45:00Z","v":54648,"vw":10.707273},{"c":10.9,"h":10.91,"l":10.63,"n":792,"o":10.7,"t":"2026-10-02T14:00:00Z","v":60847,"vw":10.79931},{"c":10.95,"h":10.9981,"l":10.87,"n":626,"o":10.9,"t":"2026-10-02T14:15:00Z","v":71825,"vw":10.927241},{"c":11,"h":11.0199,"l":10.845,"n":691,"o":10.94,"t":"2026-10-02T14:30:00Z","v":77419,"vw":10.917997},{"c":11.01,"h":11.13,"l":10.99,"n":545,"o":10.995,"t":"2026-10-02T14:45:00Z","v":65158,"vw":11.066792},{"c":10.79,"h":11.02,"l":10.7148,"n":685,"o":11.0019,"t":"2026-10-02T15:00:00Z","v":56796,"vw":10.850306},{"c":10.7475,"h":10.835,"l":10.6501,"n":427,"o":10.81,"t":"2026-10-02T15:15:00Z","v":31934,"vw":10.708739},{"c":10.77,"h":10.845,"l":10.705,"n":356,"o":10.745,"t":"2026-10-02T15:30:00Z","v":28541,"vw":10.782084},{"c":10.735,"h":10.78,"l":10.69,"n":310,"o":10.77,"t":"2026-10-02T15:45:00Z","v":18373,"vw":10.755147},{"c":10.84,"h":10.86,"l":10.75,"n":477,"o":10.75,"t":"2026-10-02T16:00:00Z","v":27448,"vw":10.816299},{"c":10.91,"h":10.945,"l":10.842,"n":475,"o":10.844,"t":"2026-10-02T16:15:00Z","v":32704,"vw":10.901035},{"c":10.87,"h":10.92,"l":10.8475,"n":346,"o":10.9,"t":"2026-10-02T16:30:00Z","v":16756,"vw":10.886706},{"c":10.9,"h":10.92,"l":10.875,"n":430,"o":10.89,"t":"2026-10-02T16:45:00Z","v":26763,"vw":10.887892},{"c":10.815,"h":10.935,"l":10.81,"n":331,"o":10.91,"t":"2026-10-02T17:00:00Z","v":20485,"vw":10.883325},{"c":10.87,"h":10.87,"l":10.8023,"n":324,"o":10.82,"t":"2026-10-02T17:15:00Z","v":15397,"vw":10.840691},{"c":10.905,"h":10.93,"l":10.85,"n":279,"o":10.87,"t":"2026-10-02T17:30:00Z","v":21361,"vw":10.8976},{"c":11.07,"h":11.08,"l":10.92,"n":450,"o":10.93,"t":"2026-10-02T17:45:00Z","v":58905,"vw":10.969344},{"c":11.06,"h":11.09,"l":11.015,"n":402,"o":11.065,"t":"2026-10-02T18:00:00Z","v":17483,"vw":11.052116},{"c":10.955,"h":11.055,"l":10.92,"n":392,"o":11.055,"t":"2026-10-02T18:15:00Z","v":27253,"vw":10.988035},{"c":10.94,"h":10.99,"l":10.935,"n":319,"o":10.955,"t":"2026-10-02T18:30:00Z","v":21196,"vw":10.95425},{"c":10.985,"h":11.01,"l":10.93,"n":379,"o":10.94,"t":"2026-10-02T18:45:00Z","v":21294,"vw":10.972151},{"c":10.945,"h":10.995,"l":10.93,"n":387,"o":10.985,"t":"2026-10-02T19:00:00Z","v":24191,"vw":10.966971},{"c":11.16,"h":11.19,"l":10.92,"n":978,"o":10.945,"t":"2026-10-02T19:15:00Z","v":96913,"vw":11.086129},{"c":11.24,"h":11.35,"l":11.12,"n":1506,"o":11.165,"t":"2026-10-02T19:30:00Z","v":197693,"vw":11.21918},{"c":11.195,"h":11.32,"l":11.18,"n":1798,"o":11.24,"t":"2026-10-02T19:45:00Z","v":170602,"vw":11.230088},{"c":11.15,"h":11.2,"l":11.15,"n":15,"o":11.2,"t":"2026-10-02T20:00:00Z","v":130589,"vw":11.199399},{"c":11.19,"h":11.3032,"l":11.13,"n":50,"o":11.17,"t":"2026-10-02T20:15:00Z","v":30225,"vw":11.199087},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-02T20:30:00Z","v":1715,"vw":11.2},{"c":11.16,"h":11.19,"l":11.14,"n":4,"o":11.19,"t":"2026-10-02T20:45:00Z","v":1450,"vw":11.15},{"c":11.15,"h":11.18,"l":11.15,"n":13,"o":11.18,"t":"2026-10-02T21:00:00Z","v":6100,"vw":11.171698},{"c":11.156,"h":11.16,"l":11.1546,"n":8,"o":11.1546,"t":"2026-10-02T21:30:00Z","v":4010,"vw":11.155625},{"c":11.18,"h":11.18,"l":11.156,"n":2,"o":11.156,"t":"2026-10-02T21:45:00Z","v":488,"vw":11.165246},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-10-02T22:00:00Z","v":100,"vw":11.18},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-02T22:30:00Z","v":113,"vw":11.15},{"c":11.14,"h":11.15,"l":11.14,"n":9,"o":11.15,"t":"2026-10-02T23:00:00Z","v":772,"vw":11.141667},{"c":11.038,"h":11.038,"l":11.038,"n":1,"o":11.038,"t":"2026-10-02T23:15:00Z","v":130,"vw":11.038},{"c":11.12,"h":11.12,"l":11.12,"n":1,"o":11.12,"t":"2026-10-02T23:45:00Z","v":700,"vw":11.12},{"c":11.02,"h":11.02,"l":11.02,"n":9,"o":11.02,"t":"2026-10-05T08:00:00Z","v":487,"vw":11.02},{"c":10.98,"h":11.01,"l":10.96,"n":62,"o":10.96,"t":"2026-10-05T08:15:00Z","v":2003,"vw":10.978413},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-05T08:45:00Z","v":221,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-05T10:15:00Z","v":4065,"vw":10.9},{"c":10.9,"h":10.92,"l":10.9,"n":7,"o":10.92,"t":"2026-10-05T10:45:00Z","v":344,"vw":10.91},{"c":10.9876,"h":10.99,"l":10.94,"n":9,"o":10.97,"t":"2026-10-05T11:00:00Z","v":11320,"vw":10.9808},{"c":10.93,"h":10.9308,"l":10.93,"n":36,"o":10.9308,"t":"2026-10-05T11:15:00Z","v":1326,"vw":10.930717},{"c":10.93,"h":10.99,"l":10.93,"n":2,"o":10.99,"t":"2026-10-05T11:30:00Z","v":458,"vw":10.963406},{"c":10.56,"h":10.93,"l":10.56,"n":238,"o":10.93,"t":"2026-10-05T12:00:00Z","v":9863,"vw":10.765473},{"c":10.4,"h":10.62,"l":10.21,"n":187,"o":10.62,"t":"2026-10-05T12:15:00Z","v":17175,"vw":10.397505},{"c":10.29,"h":10.3929,"l":10.2,"n":183,"o":10.3155,"t":"2026-10-05T12:30:00Z","v":29809,"vw":10.29154},{"c":10.55,"h":10.55,"l":10.29,"n":85,"o":10.29,"t":"2026-10-05T12:45:00Z","v":9024,"vw":10.360695},{"c":10.5706,"h":10.68,"l":10.4,"n":37,"o":10.4,"t":"2026-10-05T13:00:00Z","v":3078,"vw":10.610037},{"c":10.42,"h":10.68,"l":10.22,"n":153,"o":10.63,"t":"2026-10-05T13:15:00Z","v":18430,"vw":10.465825},{"c":9.1561,"h":10.5378,"l":8.62,"n":8861,"o":10.27,"t":"2026-10-05T13:30:00Z","v":1121045,"vw":9.176225},{"c":9.13,"h":9.2,"l":9.05,"n":3124,"o":9.168,"t":"2026-10-05T13:45:00Z","v":467299,"vw":9.112141},{"c":9.141,"h":9.2,"l":8.97,"n":3455,"o":9.11,"t":"2026-10-05T14:00:00Z","v":460136,"vw":9.051748},{"c":9.025,"h":9.151,"l":9.02,"n":2012,"o":9.151,"t":"2026-10-05T14:15:00Z","v":197654,"vw":9.05655},{"c":8.735,"h":9.04,"l":8.73,"n":2933,"o":9.025,"t":"2026-10-05T14:30:00Z","v":506944,"vw":8.88157},{"c":8.705,"h":8.75,"l":8.62,"n":2791,"o":8.735,"t":"2026-10-05T14:45:00Z","v":409335,"vw":8.678372},{"c":8.8085,"h":8.82,"l":8.705,"n":2276,"o":8.7099,"t":"2026-10-05T15:00:00Z","v":313296,"vw":8.772658},{"c":8.785,"h":8.85,"l":8.76,"n":1856,"o":8.8,"t":"2026-10-05T15:15:00Z","v":225504,"vw":8.799406},{"c":8.83,"h":8.855,"l":8.77,"n":1468,"o":8.785,"t":"2026-10-05T15:30:00Z","v":162175,"vw":8.815573},{"c":9.14,"h":9.1778,"l":8.81,"n":2320,"o":8.825,"t":"2026-10-05T15:45:00Z","v":332338,"vw":9.006818},{"c":9.33,"h":9.35,"l":9.11,"n":2305,"o":9.14,"t":"2026-10-05T16:00:00Z","v":346569,"vw":9.201228},{"c":9.2799,"h":9.37,"l":9.25,"n":1329,"o":9.33,"t":"2026-10-05T16:15:00Z","v":234394,"vw":9.299456},{"c":9.3,"h":9.335,"l":9.26,"n":1411,"o":9.2601,"t":"2026-10-05T16:30:00Z","v":176058,"vw":9.292754},{"c":9.22,"h":9.32,"l":9.195,"n":1078,"o":9.3,"t":"2026-10-05T16:45:00Z","v":121345,"vw":9.228604},{"c":9.16,"h":9.22,"l":9.1001,"n":1079,"o":9.22,"t":"2026-10-05T17:00:00Z","v":132043,"vw":9.160742},{"c":9.18,"h":9.19,"l":9.1208,"n":990,"o":9.16,"t":"2026-10-05T17:15:00Z","v":93225,"vw":9.159553},{"c":9.295,"h":9.31,"l":9.185,"n":1076,"o":9.185,"t":"2026-10-05T17:30:00Z","v":86738,"vw":9.236174},{"c":9.155,"h":9.3069,"l":9.13,"n":1245,"o":9.2995,"t":"2026-10-05T17:45:00Z","v":115729,"vw":9.207722},{"c":9.11,"h":9.19,"l":9.04,"n":1599,"o":9.155,"t":"2026-10-05T18:00:00Z","v":321277,"vw":9.115309},{"c":9.05,"h":9.12,"l":9.05,"n":1125,"o":9.1,"t":"2026-10-05T18:15:00Z","v":90027,"vw":9.086276},{"c":8.98,"h":9.1365,"l":8.97,"n":1384,"o":9.0501,"t":"2026-10-05T18:30:00Z","v":157023,"vw":9.055727},{"c":9.09,"h":9.1,"l":8.97,"n":1565,"o":8.98,"t":"2026-10-05T18:45:00Z","v":145118,"vw":9.051159},{"c":9.335,"h":9.34,"l":9.09,"n":1779,"o":9.09,"t":"2026-10-05T19:00:00Z","v":208269,"vw":9.188944},{"c":9.295,"h":9.4,"l":9.295,"n":1267,"o":9.335,"t":"2026-10-05T19:15:00Z","v":186857,"vw":9.355681},{"c":9.46,"h":9.5,"l":9.28,"n":1896,"o":9.29,"t":"2026-10-05T19:30:00Z","v":210160,"vw":9.397136},{"c":9.59,"h":9.59,"l":9.45,"n":3567,"o":9.455,"t":"2026-10-05T19:45:00Z","v":365818,"vw":9.521575},{"c":9.4901,"h":9.6,"l":9.4501,"n":107,"o":9.57,"t":"2026-10-05T20:00:00Z","v":169694,"vw":9.570009},{"c":9.57,"h":9.57,"l":9.4501,"n":72,"o":9.498,"t":"2026-10-05T20:15:00Z","v":42305,"vw":9.56349},{"c":9.55,"h":9.57,"l":9.5002,"n":26,"o":9.53,"t":"2026-10-05T20:30:00Z","v":9123,"vw":9.549099},{"c":9.5007,"h":9.581,"l":9.5007,"n":46,"o":9.56,"t":"2026-10-05T20:45:00Z","v":7443,"vw":9.551483},{"c":9.54,"h":9.54,"l":9.5066,"n":4,"o":9.5066,"t":"2026-10-05T21:00:00Z","v":346,"vw":9.527345},{"c":9.5352,"h":9.5352,"l":9.5352,"n":1,"o":9.5352,"t":"2026-10-05T21:15:00Z","v":100,"vw":9.5352},{"c":9.53,"h":9.58,"l":9.53,"n":92,"o":9.54,"t":"2026-10-05T21:30:00Z","v":6229,"vw":9.54572},{"c":9.53,"h":9.5764,"l":9.53,"n":10,"o":9.5764,"t":"2026-10-05T21:45:00Z","v":901,"vw":9.567645},{"c":9.58,"h":9.58,"l":9.54,"n":6,"o":9.54,"t":"2026-10-05T22:00:00Z","v":376,"vw":9.564169},{"c":9.5504,"h":9.578,"l":9.5504,"n":3,"o":9.578,"t":"2026-10-05T22:15:00Z","v":270,"vw":9.56696},{"c":9.57,"h":9.57,"l":9.57,"n":8,"o":9.57,"t":"2026-10-05T22:30:00Z","v":301,"vw":9.57},{"c":9.61,"h":9.61,"l":9.552,"n":28,"o":9.552,"t":"2026-10-05T23:00:00Z","v":4409,"vw":9.573428},{"c":9.57,"h":9.57,"l":9.55,"n":16,"o":9.57,"t":"2026-10-05T23:15:00Z","v":1594,"vw":9.567097},{"c":9.5337,"h":9.59,"l":9.5337,"n":18,"o":9.58,"t":"2026-10-05T23:45:00Z","v":11988,"vw":9.569404},{"c":9.54,"h":9.59,"l":9.4,"n":55,"o":9.56,"t":"2026-10-06T08:00:00Z","v":6579,"vw":9.524271},{"c":9.545,"h":9.545,"l":9.51,"n":2,"o":9.51,"t":"2026-10-06T08:30:00Z","v":211,"vw":9.526588},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-06T08:45:00Z","v":298,"vw":9.55},{"c":9.5,"h":9.51,"l":9.47,"n":17,"o":9.51,"t":"2026-10-06T09:00:00Z","v":9300,"vw":9.485274},{"c":9.5267,"h":9.5267,"l":9.5267,"n":1,"o":9.5267,"t":"2026-10-06T09:30:00Z","v":200,"vw":9.5267},{"c":9.53,"h":9.54,"l":9.53,"n":4,"o":9.54,"t":"2026-10-06T09:45:00Z","v":486,"vw":9.532415},{"c":9.5169,"h":9.5169,"l":9.5169,"n":1,"o":9.5169,"t":"2026-10-06T10:00:00Z","v":1118,"vw":9.5169},{"c":9.5118,"h":9.5118,"l":9.5118,"n":1,"o":9.5118,"t":"2026-10-06T10:15:00Z","v":391,"vw":9.5118},{"c":9.56,"h":9.56,"l":9.56,"n":5,"o":9.56,"t":"2026-10-06T10:30:00Z","v":500,"vw":9.56},{"c":9.56,"h":9.5604,"l":9.56,"n":4,"o":9.5604,"t":"2026-10-06T10:45:00Z","v":678,"vw":9.560279},{"c":9.64,"h":9.64,"l":9.56,"n":41,"o":9.56,"t":"2026-10-06T11:00:00Z","v":9130,"vw":9.583998},{"c":9.63,"h":9.63,"l":9.61,"n":8,"o":9.61,"t":"2026-10-06T11:15:00Z","v":1334,"vw":9.625881},{"c":9.63,"h":9.64,"l":9.63,"n":9,"o":9.63,"t":"2026-10-06T11:30:00Z","v":2553,"vw":9.630945},{"c":9.65,"h":9.68,"l":9.64,"n":14,"o":9.64,"t":"2026-10-06T11:45:00Z","v":4648,"vw":9.657982},{"c":9.66,"h":9.66,"l":9.64,"n":5,"o":9.64,"t":"2026-10-06T12:00:00Z","v":1878,"vw":9.643389},{"c":9.65,"h":9.65,"l":9.6008,"n":3,"o":9.64,"t":"2026-10-06T12:15:00Z","v":5675,"vw":9.603863},{"c":9.58,"h":9.6,"l":9.58,"n":10,"o":9.6,"t":"2026-10-06T12:30:00Z","v":695,"vw":9.593468},{"c":9.72,"h":9.72,"l":9.64,"n":39,"o":9.64,"t":"2026-10-06T12:45:00Z","v":12255,"vw":9.691715},{"c":9.78,"h":9.7889,"l":9.738,"n":92,"o":9.749,"t":"2026-10-06T13:00:00Z","v":36223,"vw":9.76423},{"c":9.69,"h":9.7793,"l":9.6,"n":81,"o":9.7793,"t":"2026-10-06T13:15:00Z","v":10950,"vw":9.686298},{"c":9.855,"h":10,"l":9.62,"n":1784,"o":9.77,"t":"2026-10-06T13:30:00Z","v":336361,"vw":9.817015},{"c":9.8,"h":9.93,"l":9.74,"n":1022,"o":9.855,"t":"2026-10-06T13:45:00Z","v":134716,"vw":9.837258},{"c":9.81,"h":9.93,"l":9.8,"n":621,"o":9.81,"t":"2026-10-06T14:00:00Z","v":67667,"vw":9.865303},{"c":9.6101,"h":9.8343,"l":9.6,"n":1592,"o":9.81,"t":"2026-10-06T14:15:00Z","v":261045,"vw":9.73026},{"c":9.4574,"h":9.61,"l":9.4516,"n":1004,"o":9.61,"t":"2026-10-06T14:30:00Z","v":99639,"vw":9.505538},{"c":9.5565,"h":9.5565,"l":9.35,"n":1025,"o":9.45,"t":"2026-10-06T14:45:00Z","v":222509,"vw":9.403019},{"c":9.51,"h":9.58,"l":9.45,"n":678,"o":9.5693,"t":"2026-10-06T15:00:00Z","v":71676,"vw":9.506454},{"c":9.54,"h":9.55,"l":9.4301,"n":616,"o":9.51,"t":"2026-10-06T15:15:00Z","v":65954,"vw":9.495464},{"c":9.46,"h":9.53,"l":9.4501,"n":560,"o":9.53,"t":"2026-10-06T15:30:00Z","v":50975,"vw":9.481439},{"c":9.38,"h":9.46,"l":9.33,"n":613,"o":9.46,"t":"2026-10-06T15:45:00Z","v":82437,"vw":9.394228},{"c":9.405,"h":9.4399,"l":9.37,"n":498,"o":9.3799,"t":"2026-10-06T16:00:00Z","v":43383,"vw":9.39517},{"c":9.275,"h":9.405,"l":9.26,"n":789,"o":9.405,"t":"2026-10-06T16:15:00Z","v":64180,"vw":9.312792},{"c":9.33,"h":9.33,"l":9.265,"n":488,"o":9.275,"t":"2026-10-06T16:30:00Z","v":39444,"vw":9.299937},{"c":9.35,"h":9.4032,"l":9.3,"n":526,"o":9.3302,"t":"2026-10-06T16:45:00Z","v":53026,"vw":9.343932},{"c":9.38,"h":9.4092,"l":9.335,"n":382,"o":9.34,"t":"2026-10-06T17:00:00Z","v":25065,"vw":9.379492},{"c":9.46,"h":9.495,"l":9.38,"n":422,"o":9.39,"t":"2026-10-06T17:15:00Z","v":35566,"vw":9.441848},{"c":9.4403,"h":9.5288,"l":9.44,"n":457,"o":9.44,"t":"2026-10-06T17:30:00Z","v":57322,"vw":9.478527},{"c":9.445,"h":9.46,"l":9.425,"n":370,"o":9.4401,"t":"2026-10-06T17:45:00Z","v":23807,"vw":9.441164},{"c":9.41,"h":9.46,"l":9.41,"n":291,"o":9.44,"t":"2026-10-06T18:00:00Z","v":18749,"vw":9.431041},{"c":9.39,"h":9.415,"l":9.324,"n":395,"o":9.415,"t":"2026-10-06T18:15:00Z","v":30829,"vw":9.373773},{"c":9.4,"h":9.405,"l":9.3206,"n":385,"o":9.39,"t":"2026-10-06T18:30:00Z","v":32818,"vw":9.364864},{"c":9.49,"h":9.5387,"l":9.3802,"n":595,"o":9.39,"t":"2026-10-06T18:45:00Z","v":77184,"vw":9.480986},{"c":9.4384,"h":9.4949,"l":9.425,"n":418,"o":9.4875,"t":"2026-10-06T19:00:00Z","v":37734,"vw":9.45604},{"c":9.405,"h":9.44,"l":9.39,"n":563,"o":9.435,"t":"2026-10-06T19:15:00Z","v":45798,"vw":9.418627},{"c":9.5272,"h":9.535,"l":9.4049,"n":1076,"o":9.405,"t":"2026-10-06T19:30:00Z","v":103055,"vw":9.49017},{"c":9.565,"h":9.58,"l":9.5,"n":1799,"o":9.52,"t":"2026-10-06T19:45:00Z","v":194977,"vw":9.538256},{"c":9.56,"h":9.57,"l":9.5226,"n":15,"o":9.57,"t":"2026-10-06T20:00:00Z","v":60188,"vw":9.569813},{"c":9.5227,"h":9.5227,"l":9.5227,"n":1,"o":9.5227,"t":"2026-10-06T20:15:00Z","v":200,"vw":9.5227},{"c":9.57,"h":9.57,"l":9.54,"n":3,"o":9.56,"t":"2026-10-06T20:30:00Z","v":2988,"vw":9.566653},{"c":9.52,"h":9.54,"l":9.52,"n":11,"o":9.5213,"t":"2026-10-06T20:45:00Z","v":5825,"vw":9.538101},{"c":9.5461,"h":9.5572,"l":9.5461,"n":3,"o":9.5572,"t":"2026-10-06T21:00:00Z","v":705,"vw":9.554526},{"c":9.4929,"h":9.4929,"l":9.4929,"n":1,"o":9.4929,"t":"2026-10-06T22:00:00Z","v":105,"vw":9.4929},{"c":9.5392,"h":9.5392,"l":9.5392,"n":3,"o":9.5392,"t":"2026-10-06T22:15:00Z","v":450,"vw":9.5392},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-06T22:30:00Z","v":100,"vw":9.55},{"c":9.546,"h":9.546,"l":9.546,"n":1,"o":9.546,"t":"2026-10-06T22:45:00Z","v":500,"vw":9.546},{"c":9.52,"h":9.55,"l":9.5,"n":26,"o":9.55,"t":"2026-10-07T08:00:00Z","v":2474,"vw":9.51248},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-07T08:30:00Z","v":100,"vw":9.41},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-07T09:15:00Z","v":195,"vw":9.4},{"c":9.32,"h":9.35,"l":9.32,"n":5,"o":9.35,"t":"2026-10-07T09:45:00Z","v":6963,"vw":9.32108},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-07T10:00:00Z","v":600,"vw":9.32},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-07T10:30:00Z","v":100,"vw":9.32},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-07T10:45:00Z","v":448,"vw":9.39},{"c":9.2394,"h":9.37,"l":9.21,"n":68,"o":9.27,"t":"2026-10-07T11:00:00Z","v":23276,"vw":9.257872},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-10-07T11:15:00Z","v":1103,"vw":9.3},{"c":9.21,"h":9.26,"l":9.21,"n":9,"o":9.26,"t":"2026-10-07T11:30:00Z","v":10602,"vw":9.211749},{"c":9.228,"h":9.24,"l":9.2,"n":8,"o":9.22,"t":"2026-10-07T11:45:00Z","v":1540,"vw":9.221361},{"c":9.2,"h":9.21,"l":9.2,"n":12,"o":9.21,"t":"2026-10-07T12:00:00Z","v":1212,"vw":9.201819},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-07T12:15:00Z","v":726,"vw":9.2},{"c":9.19,"h":9.19,"l":9.14,"n":16,"o":9.19,"t":"2026-10-07T12:30:00Z","v":2415,"vw":9.177202},{"c":9.16,"h":9.2,"l":9.14,"n":120,"o":9.2,"t":"2026-10-07T13:00:00Z","v":16873,"vw":9.153495},{"c":9.25,"h":9.25,"l":9.08,"n":76,"o":9.16,"t":"2026-10-07T13:15:00Z","v":7521,"vw":9.108361},{"c":8.96,"h":9.235,"l":8.9,"n":1096,"o":9.12,"t":"2026-10-07T13:30:00Z","v":175560,"vw":9.010872},{"c":9.06,"h":9.06,"l":8.93,"n":994,"o":8.9665,"t":"2026-10-07T13:45:00Z","v":91139,"vw":8.99571},{"c":9.04,"h":9.07,"l":8.99,"n":866,"o":9.06,"t":"2026-10-07T14:00:00Z","v":52281,"vw":9.033422},{"c":9.06,"h":9.095,"l":9,"n":558,"o":9.035,"t":"2026-10-07T14:15:00Z","v":37091,"vw":9.046839},{"c":9.03,"h":9.095,"l":9.02,"n":437,"o":9.06,"t":"2026-10-07T14:30:00Z","v":19435,"vw":9.064083},{"c":8.98,"h":9.06,"l":8.98,"n":620,"o":9.0201,"t":"2026-10-07T14:45:00Z","v":72035,"vw":9.021568},{"c":8.99,"h":9.01,"l":8.94,"n":817,"o":8.9928,"t":"2026-10-07T15:00:00Z","v":80796,"vw":8.968624},{"c":8.97,"h":9.01,"l":8.97,"n":497,"o":8.9828,"t":"2026-10-07T15:15:00Z","v":40801,"vw":8.986335},{"c":8.97,"h":8.9982,"l":8.96,"n":521,"o":8.97,"t":"2026-10-07T15:30:00Z","v":35471,"vw":8.977687},{"c":8.94,"h":8.98,"l":8.9225,"n":536,"o":8.98,"t":"2026-10-07T15:45:00Z","v":48356,"vw":8.951477},{"c":8.97,"h":9,"l":8.92,"n":463,"o":8.92,"t":"2026-10-07T16:00:00Z","v":64111,"vw":8.967299},{"c":9,"h":9.02,"l":8.95,"n":313,"o":8.975,"t":"2026-10-07T16:15:00Z","v":22694,"vw":8.986758},{"c":9.04,"h":9.06,"l":8.98,"n":652,"o":9,"t":"2026-10-07T16:30:00Z","v":60035,"vw":9.031141},{"c":9.01,"h":9.06,"l":9.01,"n":525,"o":9.05,"t":"2026-10-07T16:45:00Z","v":28625,"vw":9.037063},{"c":9.05,"h":9.0686,"l":9.005,"n":437,"o":9.005,"t":"2026-10-07T17:00:00Z","v":20305,"vw":9.037584},{"c":8.99,"h":9.04,"l":8.99,"n":464,"o":9.04,"t":"2026-10-07T17:15:00Z","v":16193,"vw":9.011108},{"c":9.0559,"h":9.07,"l":8.98,"n":296,"o":9,"t":"2026-10-07T17:30:00Z","v":36395,"vw":9.029622},{"c":9.0145,"h":9.05,"l":8.995,"n":519,"o":9.05,"t":"2026-10-07T17:45:00Z","v":29981,"vw":9.013351},{"c":9.065,"h":9.11,"l":9,"n":490,"o":9.01,"t":"2026-10-07T18:00:00Z","v":38664,"vw":9.058513},{"c":9.05,"h":9.07,"l":9.03,"n":402,"o":9.065,"t":"2026-10-07T18:15:00Z","v":18437,"vw":9.050032},{"c":9.12,"h":9.15,"l":9.05,"n":1064,"o":9.05,"t":"2026-10-07T18:30:00Z","v":62525,"vw":9.098517},{"c":9.1,"h":9.15,"l":9.1,"n":423,"o":9.125,"t":"2026-10-07T18:45:00Z","v":26151,"vw":9.123034},{"c":9.155,"h":9.18,"l":9.08,"n":631,"o":9.105,"t":"2026-10-07T19:00:00Z","v":47139,"vw":9.12333},{"c":9.115,"h":9.18,"l":9.11,"n":443,"o":9.15,"t":"2026-10-07T19:15:00Z","v":26188,"vw":9.145621},{"c":9.1733,"h":9.19,"l":9.125,"n":910,"o":9.13,"t":"2026-10-07T19:30:00Z","v":67165,"vw":9.162619},{"c":9.09,"h":9.19,"l":9.09,"n":1931,"o":9.175,"t":"2026-10-07T19:45:00Z","v":138546,"vw":9.126546},{"c":9.12,"h":9.31,"l":9.1,"n":22,"o":9.1,"t":"2026-10-07T20:00:00Z","v":101131,"vw":9.102338},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-07T20:15:00Z","v":790,"vw":9.14},{"c":9.1,"h":9.13,"l":9.1,"n":6,"o":9.1,"t":"2026-10-07T20:30:00Z","v":3165,"vw":9.103143},{"c":9.11,"h":9.11,"l":9.11,"n":7,"o":9.11,"t":"2026-10-07T20:45:00Z","v":1641,"vw":9.11},{"c":9.1215,"h":9.1215,"l":9.12,"n":5,"o":9.12,"t":"2026-10-07T21:15:00Z","v":255,"vw":9.12075},{"c":9.11,"h":9.11,"l":9.1001,"n":4,"o":9.1001,"t":"2026-10-07T21:30:00Z","v":2223,"vw":9.100599},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-07T22:30:00Z","v":840,"vw":9.13},{"c":9.136,"h":9.136,"l":9.12,"n":34,"o":9.13,"t":"2026-10-07T22:45:00Z","v":3063,"vw":9.132167},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-07T23:15:00Z","v":147,"vw":9.15},{"c":9.03,"h":9.135,"l":8.9,"n":104,"o":9.12,"t":"2026-10-07T23:30:00Z","v":7946,"vw":8.980867},{"c":9.0569,"h":9.09,"l":9.03,"n":7,"o":9.03,"t":"2026-10-07T23:45:00Z","v":510,"vw":9.067881},{"c":9.09,"h":9.1,"l":9.0313,"n":21,"o":9.0313,"t":"2026-10-08T08:00:00Z","v":1305,"vw":9.080812},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-08T08:15:00Z","v":100,"vw":9.07},{"c":8.99,"h":9.07,"l":8.99,"n":19,"o":9.0541,"t":"2026-10-08T08:30:00Z","v":1206,"vw":9.033062},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-08T08:45:00Z","v":155,"vw":9.06},{"c":8.9674,"h":8.9674,"l":8.9674,"n":1,"o":8.9674,"t":"2026-10-08T09:00:00Z","v":400,"vw":8.9674},{"c":9.0991,"h":9.0991,"l":9.0991,"n":1,"o":9.0991,"t":"2026-10-08T09:30:00Z","v":100,"vw":9.0991},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-08T10:00:00Z","v":220,"vw":9},{"c":8.99,"h":8.99,"l":8.99,"n":10,"o":8.99,"t":"2026-10-08T10:30:00Z","v":251,"vw":8.99},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-08T10:45:00Z","v":151,"vw":8.95},{"c":8.95,"h":8.96,"l":8.95,"n":17,"o":8.96,"t":"2026-10-08T11:00:00Z","v":707,"vw":8.953333},{"c":8.9,"h":8.92,"l":8.9,"n":24,"o":8.9139,"t":"2026-10-08T11:15:00Z","v":7888,"vw":8.907293},{"c":8.91,"h":8.91,"l":8.8,"n":92,"o":8.85,"t":"2026-10-08T11:30:00Z","v":11552,"vw":8.842053},{"c":8.8886,"h":8.8886,"l":8.8886,"n":2,"o":8.8886,"t":"2026-10-08T12:15:00Z","v":171,"vw":8.8886},{"c":8.97,"h":8.97,"l":8.902,"n":14,"o":8.902,"t":"2026-10-08T12:30:00Z","v":2505,"vw":8.920084},{"c":8.97,"h":8.97,"l":8.95,"n":3,"o":8.95,"t":"2026-10-08T12:45:00Z","v":240,"vw":8.96},{"c":8.8906,"h":8.8906,"l":8.8906,"n":2,"o":8.8906,"t":"2026-10-08T13:00:00Z","v":200,"vw":8.8906},{"c":8.99,"h":9.07,"l":8.99,"n":10,"o":8.99,"t":"2026-10-08T13:15:00Z","v":1180,"vw":9.017451},{"c":8.88,"h":9.0799,"l":8.83,"n":619,"o":8.95,"t":"2026-10-08T13:30:00Z","v":73733,"vw":8.929337},{"c":8.86,"h":8.95,"l":8.86,"n":615,"o":8.89,"t":"2026-10-08T13:45:00Z","v":45724,"vw":8.905686},{"c":8.96,"h":9.08,"l":8.835,"n":553,"o":8.84,"t":"2026-10-08T14:00:00Z","v":65686,"vw":8.996103},{"c":9.01,"h":9.04,"l":8.955,"n":453,"o":8.955,"t":"2026-10-08T14:15:00Z","v":23952,"vw":9.005806},{"c":8.97,"h":9.03,"l":8.965,"n":498,"o":9.01,"t":"2026-10-08T14:30:00Z","v":28084,"vw":8.991841},{"c":8.99,"h":9.07,"l":8.96,"n":1228,"o":8.9708,"t":"2026-10-08T14:45:00Z","v":255817,"vw":9.023496},{"c":8.965,"h":9.04,"l":8.965,"n":574,"o":8.99,"t":"2026-10-08T15:00:00Z","v":38392,"vw":9.007311},{"c":8.95,"h":8.97,"l":8.915,"n":398,"o":8.96,"t":"2026-10-08T15:15:00Z","v":25423,"vw":8.942428},{"c":8.915,"h":8.94,"l":8.8907,"n":395,"o":8.94,"t":"2026-10-08T15:30:00Z","v":28702,"vw":8.916241},{"c":8.93,"h":8.975,"l":8.905,"n":463,"o":8.92,"t":"2026-10-08T15:45:00Z","v":40604,"vw":8.932617},{"c":8.92,"h":8.96,"l":8.9,"n":426,"o":8.93,"t":"2026-10-08T16:00:00Z","v":34842,"vw":8.935138},{"c":8.975,"h":9.09,"l":8.91,"n":916,"o":8.92,"t":"2026-10-08T16:15:00Z","v":58606,"vw":8.992986},{"c":8.925,"h":8.975,"l":8.9,"n":388,"o":8.975,"t":"2026-10-08T16:30:00Z","v":17042,"vw":8.938793},{"c":8.9,"h":8.9238,"l":8.85,"n":838,"o":8.915,"t":"2026-10-08T16:45:00Z","v":74227,"vw":8.880138},{"c":8.93,"h":8.93,"l":8.83,"n":598,"o":8.8915,"t":"2026-10-08T17:00:00Z","v":55014,"vw":8.868033},{"c":8.84,"h":8.92,"l":8.81,"n":503,"o":8.92,"t":"2026-10-08T17:15:00Z","v":37010,"vw":8.849693},{"c":8.91,"h":8.935,"l":8.83,"n":505,"o":8.83,"t":"2026-10-08T17:30:00Z","v":31787,"vw":8.875541},{"c":8.83,"h":8.91,"l":8.82,"n":408,"o":8.91,"t":"2026-10-08T17:45:00Z","v":48022,"vw":8.864721},{"c":8.89,"h":8.895,"l":8.81,"n":370,"o":8.83,"t":"2026-10-08T18:00:00Z","v":19146,"vw":8.856505},{"c":8.905,"h":8.915,"l":8.87,"n":342,"o":8.8862,"t":"2026-10-08T18:15:00Z","v":22376,"vw":8.899436},{"c":8.85,"h":8.905,"l":8.84,"n":424,"o":8.905,"t":"2026-10-08T18:30:00Z","v":32488,"vw":8.858528},{"c":8.855,"h":8.8595,"l":8.81,"n":521,"o":8.85,"t":"2026-10-08T18:45:00Z","v":46424,"vw":8.826479},{"c":8.865,"h":8.88,"l":8.84,"n":523,"o":8.85,"t":"2026-10-08T19:00:00Z","v":32392,"vw":8.858645},{"c":8.92,"h":8.97,"l":8.84,"n":661,"o":8.86,"t":"2026-10-08T19:15:00Z","v":37317,"vw":8.912376},{"c":8.885,"h":8.95,"l":8.86,"n":1068,"o":8.92,"t":"2026-10-08T19:30:00Z","v":82455,"vw":8.897451},{"c":8.98,"h":8.99,"l":8.885,"n":1601,"o":8.885,"t":"2026-10-08T19:45:00Z","v":120995,"vw":8.955264},{"c":8.99,"h":9.08,"l":8.98,"n":48,"o":8.98,"t":"2026-10-08T20:00:00Z","v":56485,"vw":8.981575},{"c":8.9877,"h":8.9877,"l":8.9877,"n":1,"o":8.9877,"t":"2026-10-08T20:15:00Z","v":100,"vw":8.9877},{"c":8.98,"h":9.023,"l":8.98,"n":2,"o":9.023,"t":"2026-10-08T20:30:00Z","v":426,"vw":8.990094},{"c":8.94,"h":8.98,"l":8.94,"n":3,"o":8.98,"t":"2026-10-08T21:30:00Z","v":284,"vw":8.957094},{"c":9.0338,"h":9.0892,"l":9.0338,"n":2,"o":9.0892,"t":"2026-10-09T08:00:00Z","v":200,"vw":9.0615},{"c":9.03,"h":9.04,"l":9.03,"n":8,"o":9.03,"t":"2026-10-09T08:15:00Z","v":2068,"vw":9.036809},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-10-09T08:45:00Z","v":841,"vw":9.05},{"c":9.04,"h":9.06,"l":9.04,"n":2,"o":9.06,"t":"2026-10-09T09:45:00Z","v":997,"vw":9.045015},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-10-09T10:15:00Z","v":143,"vw":9.08},{"c":9.08,"h":9.16,"l":9.08,"n":3,"o":9.16,"t":"2026-10-09T10:45:00Z","v":288,"vw":9.123134},{"c":9.08,"h":9.08,"l":9.0771,"n":3,"o":9.0771,"t":"2026-10-09T11:00:00Z","v":364,"vw":9.078035},{"c":9.06,"h":9.09,"l":9.06,"n":13,"o":9.08,"t":"2026-10-09T11:15:00Z","v":2090,"vw":9.077819},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-09T11:30:00Z","v":156,"vw":9.07},{"c":9.08,"h":9.08,"l":9.08,"n":4,"o":9.08,"t":"2026-10-09T11:45:00Z","v":170,"vw":9.08},{"c":9.0873,"h":9.1255,"l":9.08,"n":5,"o":9.1255,"t":"2026-10-09T12:00:00Z","v":1271,"vw":9.093808},{"c":9.12,"h":9.1671,"l":9.12,"n":15,"o":9.135,"t":"2026-10-09T12:15:00Z","v":3551,"vw":9.148478},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-09T12:30:00Z","v":111,"vw":9.12},{"c":9.13,"h":9.1536,"l":9.1,"n":9,"o":9.1,"t":"2026-10-09T13:00:00Z","v":14399,"vw":9.149238},{"c":9.08,"h":9.1455,"l":9.08,"n":30,"o":9.1451,"t":"2026-10-09T13:15:00Z","v":3796,"vw":9.104063},{"c":8.745,"h":9.11,"l":8.69,"n":1043,"o":9.09,"t":"2026-10-09T13:30:00Z","v":145641,"vw":8.810766},{"c":8.565,"h":8.7479,"l":8.55,"n":1042,"o":8.735,"t":"2026-10-09T13:45:00Z","v":151097,"vw":8.628844},{"c":8.57,"h":8.64,"l":8.51,"n":736,"o":8.57,"t":"2026-10-09T14:00:00Z","v":65455,"vw":8.570084},{"c":8.641,"h":8.645,"l":8.565,"n":440,"o":8.5799,"t":"2026-10-09T14:15:00Z","v":56669,"vw":8.610957},{"c":8.63,"h":8.65,"l":8.59,"n":461,"o":8.64,"t":"2026-10-09T14:30:00Z","v":52091,"vw":8.628053},{"c":8.71,"h":8.7252,"l":8.62,"n":463,"o":8.645,"t":"2026-10-09T14:45:00Z","v":30856,"vw":8.670538},{"c":8.805,"h":8.81,"l":8.7,"n":560,"o":8.7124,"t":"2026-10-09T15:00:00Z","v":38947,"vw":8.752481},{"c":8.72,"h":8.8376,"l":8.72,"n":397,"o":8.81,"t":"2026-10-09T15:15:00Z","v":29742,"vw":8.790262},{"c":8.715,"h":8.725,"l":8.69,"n":360,"o":8.71,"t":"2026-10-09T15:30:00Z","v":30500,"vw":8.709102},{"c":8.705,"h":8.735,"l":8.69,"n":303,"o":8.72,"t":"2026-10-09T15:45:00Z","v":31290,"vw":8.705379},{"c":8.69,"h":8.715,"l":8.69,"n":249,"o":8.7,"t":"2026-10-09T16:00:00Z","v":12940,"vw":8.698365},{"c":8.71,"h":8.72,"l":8.69,"n":250,"o":8.695,"t":"2026-10-09T16:15:00Z","v":14877,"vw":8.700333},{"c":8.7003,"h":8.71,"l":8.69,"n":369,"o":8.71,"t":"2026-10-09T16:30:00Z","v":25681,"vw":8.695975},{"c":8.695,"h":8.715,"l":8.69,"n":247,"o":8.7,"t":"2026-10-09T16:45:00Z","v":18894,"vw":8.700071},{"c":8.6517,"h":8.695,"l":8.65,"n":426,"o":8.69,"t":"2026-10-09T17:00:00Z","v":34934,"vw":8.666989},{"c":8.67,"h":8.685,"l":8.652,"n":216,"o":8.652,"t":"2026-10-09T17:15:00Z","v":15376,"vw":8.671862},{"c":8.645,"h":8.6811,"l":8.645,"n":266,"o":8.675,"t":"2026-10-09T17:30:00Z","v":21017,"vw":8.664155},{"c":8.72,"h":8.75,"l":8.645,"n":321,"o":8.645,"t":"2026-10-09T17:45:00Z","v":23600,"vw":8.704063},{"c":8.745,"h":8.755,"l":8.7,"n":369,"o":8.71,"t":"2026-10-09T18:00:00Z","v":33243,"vw":8.733403},{"c":8.675,"h":8.7428,"l":8.675,"n":262,"o":8.7428,"t":"2026-10-09T18:15:00Z","v":28064,"vw":8.718397},{"c":8.6509,"h":8.675,"l":8.65,"n":265,"o":8.675,"t":"2026-10-09T18:30:00Z","v":28851,"vw":8.661097},{"c":8.68,"h":8.735,"l":8.64,"n":488,"o":8.65,"t":"2026-10-09T18:45:00Z","v":48263,"vw":8.698459},{"c":8.695,"h":8.71,"l":8.675,"n":288,"o":8.69,"t":"2026-10-09T19:00:00Z","v":24023,"vw":8.687556},{"c":8.695,"h":8.725,"l":8.6919,"n":353,"o":8.695,"t":"2026-10-09T19:15:00Z","v":19652,"vw":8.705054},{"c":8.675,"h":8.69,"l":8.59,"n":908,"o":8.69,"t":"2026-10-09T19:30:00Z","v":77000,"vw":8.639823},{"c":8.65,"h":8.705,"l":8.64,"n":1693,"o":8.675,"t":"2026-10-09T19:45:00Z","v":128082,"vw":8.670422},{"c":8.758,"h":8.7584,"l":8.62,"n":35,"o":8.67,"t":"2026-10-09T20:00:00Z","v":82275,"vw":8.673609},{"c":8.75,"h":8.757,"l":8.75,"n":2,"o":8.757,"t":"2026-10-09T20:15:00Z","v":200,"vw":8.7535},{"c":8.7674,"h":8.7674,"l":8.7674,"n":1,"o":8.7674,"t":"2026-10-09T20:30:00Z","v":600,"vw":8.7674},{"c":8.7,"h":8.7,"l":8.7,"n":11,"o":8.7,"t":"2026-10-09T21:00:00Z","v":300,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-09T21:15:00Z","v":258,"vw":8.7},{"c":8.7507,"h":8.76,"l":8.75,"n":4,"o":8.752,"t":"2026-10-09T22:15:00Z","v":1700,"vw":8.751971},{"c":8.75,"h":8.75,"l":8.73,"n":9,"o":8.73,"t":"2026-10-09T22:30:00Z","v":988,"vw":8.742597},{"c":8.75,"h":8.75,"l":8.75,"n":12,"o":8.75,"t":"2026-10-09T22:45:00Z","v":575,"vw":8.75},{"c":8.99,"h":8.99,"l":8.79,"n":7,"o":8.79,"t":"2026-10-12T08:00:00Z","v":721,"vw":8.956667},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-12T09:45:00Z","v":200,"vw":8.78},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-12T10:00:00Z","v":200,"vw":8.75},{"c":8.715,"h":8.72,"l":8.7,"n":16,"o":8.72,"t":"2026-10-12T11:00:00Z","v":953,"vw":8.70473},{"c":8.7,"h":8.7,"l":8.68,"n":5,"o":8.68,"t":"2026-10-12T11:15:00Z","v":745,"vw":8.682688},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-12T12:00:00Z","v":514,"vw":8.67},{"c":8.6119,"h":8.6565,"l":8.6119,"n":7,"o":8.6565,"t":"2026-10-12T12:30:00Z","v":1589,"vw":8.640607},{"c":8.6136,"h":8.6136,"l":8.6118,"n":2,"o":8.6118,"t":"2026-10-12T12:45:00Z","v":768,"vw":8.612034},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-12T13:00:00Z","v":527,"vw":8.7},{"c":8.6,"h":8.61,"l":8.6,"n":26,"o":8.61,"t":"2026-10-12T13:15:00Z","v":1574,"vw":8.601656},{"c":8.43,"h":8.586,"l":8.235,"n":1526,"o":8.52,"t":"2026-10-12T13:30:00Z","v":212882,"vw":8.359423},{"c":8.32,"h":8.46,"l":8.32,"n":550,"o":8.425,"t":"2026-10-12T13:45:00Z","v":40442,"vw":8.395991},{"c":8.3601,"h":8.385,"l":8.27,"n":475,"o":8.31,"t":"2026-10-12T14:00:00Z","v":51882,"vw":8.309941},{"c":8.22,"h":8.35,"l":8.21,"n":385,"o":8.34,"t":"2026-10-12T14:15:00Z","v":36036,"vw":8.257984},{"c":8.25,"h":8.3,"l":8.22,"n":531,"o":8.225,"t":"2026-10-12T14:30:00Z","v":61847,"vw":8.264822},{"c":8.185,"h":8.2579,"l":8.17,"n":886,"o":8.24,"t":"2026-10-12T14:45:00Z","v":246581,"vw":8.20054},{"c":8.21,"h":8.235,"l":8.172,"n":347,"o":8.18,"t":"2026-10-12T15:00:00Z","v":36001,"vw":8.207728},{"c":8.17,"h":8.215,"l":8.17,"n":359,"o":8.2,"t":"2026-10-12T15:15:00Z","v":25261,"vw":8.188324},{"c":8.21,"h":8.22,"l":8.175,"n":315,"o":8.175,"t":"2026-10-12T15:30:00Z","v":29335,"vw":8.196098},{"c":8.175,"h":8.21,"l":8.17,"n":402,"o":8.2093,"t":"2026-10-12T15:45:00Z","v":32143,"vw":8.191535},{"c":8.1788,"h":8.2199,"l":8.17,"n":296,"o":8.17,"t":"2026-10-12T16:00:00Z","v":28237,"vw":8.182962},{"c":8.13,"h":8.19,"l":8.13,"n":816,"o":8.18,"t":"2026-10-12T16:15:00Z","v":116860,"vw":8.168115},{"c":8.1107,"h":8.14,"l":8.1002,"n":303,"o":8.13,"t":"2026-10-12T16:30:00Z","v":28066,"vw":8.127779},{"c":8.0895,"h":8.13,"l":8.07,"n":472,"o":8.11,"t":"2026-10-12T16:45:00Z","v":47778,"vw":8.100973},{"c":8.0894,"h":8.1134,"l":8.075,"n":421,"o":8.08,"t":"2026-10-12T17:00:00Z","v":64017,"vw":8.094261},{"c":8.0911,"h":8.12,"l":8.08,"n":269,"o":8.09,"t":"2026-10-12T17:15:00Z","v":29088,"vw":8.091615},{"c":8.09,"h":8.1187,"l":8.08,"n":350,"o":8.095,"t":"2026-10-12T17:30:00Z","v":26545,"vw":8.095025},{"c":8.0701,"h":8.109,"l":8.07,"n":456,"o":8.09,"t":"2026-10-12T17:45:00Z","v":39107,"vw":8.082617},{"c":8.05,"h":8.097,"l":8.05,"n":361,"o":8.07,"t":"2026-10-12T18:00:00Z","v":57109,"vw":8.074828},{"c":8.0603,"h":8.07,"l":8.04,"n":382,"o":8.04,"t":"2026-10-12T18:15:00Z","v":61381,"vw":8.054933},{"c":8.06,"h":8.065,"l":8.01,"n":624,"o":8.06,"t":"2026-10-12T18:30:00Z","v":65770,"vw":8.036465},{"c":8.085,"h":8.095,"l":8.04,"n":298,"o":8.06,"t":"2026-10-12T18:45:00Z","v":22205,"vw":8.075508},{"c":8.08,"h":8.115,"l":8.08,"n":442,"o":8.085,"t":"2026-10-12T19:00:00Z","v":30474,"vw":8.094832},{"c":8.04,"h":8.095,"l":8.03,"n":597,"o":8.085,"t":"2026-10-12T19:15:00Z","v":99455,"vw":8.061616},{"c":8.07,"h":8.09,"l":8.045,"n":639,"o":8.045,"t":"2026-10-12T19:30:00Z","v":56548,"vw":8.070512},{"c":7.99,"h":8.075,"l":7.99,"n":2027,"o":8.065,"t":"2026-10-12T19:45:00Z","v":194020,"vw":8.01438},{"c":8.1076,"h":8.1076,"l":7.98,"n":19,"o":7.99,"t":"2026-10-12T20:00:00Z","v":150058,"vw":7.990993},{"c":7.99,"h":7.99,"l":7.99,"n":6,"o":7.99,"t":"2026-10-12T20:15:00Z","v":49963,"vw":7.99},{"c":7.9,"h":8.0668,"l":7.9,"n":20,"o":8.0668,"t":"2026-10-12T20:30:00Z","v":2758,"vw":7.98723},{"c":7.9998,"h":8,"l":7.9327,"n":6,"o":7.95,"t":"2026-10-12T20:45:00Z","v":3967,"vw":7.957266},{"c":8,"h":8,"l":7.9286,"n":3,"o":7.9286,"t":"2026-10-12T21:15:00Z","v":350,"vw":7.9796},{"c":7.99,"h":7.99,"l":7.95,"n":15,"o":7.96,"t":"2026-10-12T21:30:00Z","v":603,"vw":7.963753},{"c":7.9951,"h":7.9951,"l":7.9951,"n":1,"o":7.9951,"t":"2026-10-12T21:45:00Z","v":250,"vw":7.9951},{"c":8,"h":8,"l":7.97,"n":14,"o":7.97,"t":"2026-10-12T22:00:00Z","v":831,"vw":7.975513},{"c":7.9701,"h":8,"l":7.97,"n":24,"o":8,"t":"2026-10-12T23:00:00Z","v":886,"vw":7.985025},{"c":7.95,"h":7.95,"l":7.95,"n":22,"o":7.95,"t":"2026-10-12T23:15:00Z","v":418,"vw":7.95},{"c":8.08,"h":8.08,"l":8.03,"n":2,"o":8.03,"t":"2026-10-12T23:45:00Z","v":370,"vw":8.055676},{"c":7.95,"h":7.96,"l":7.88,"n":38,"o":7.96,"t":"2026-10-13T08:00:00Z","v":4746,"vw":7.918385},{"c":7.93,"h":7.93,"l":7.93,"n":3,"o":7.93,"t":"2026-10-13T08:15:00Z","v":205,"vw":7.93},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-13T08:30:00Z","v":100,"vw":7.99},{"c":7.98,"h":7.98,"l":7.93,"n":12,"o":7.94,"t":"2026-10-13T08:45:00Z","v":781,"vw":7.946667},{"c":7.9883,"h":7.9883,"l":7.9883,"n":1,"o":7.9883,"t":"2026-10-13T09:00:00Z","v":460,"vw":7.9883},{"c":7.98,"h":7.98,"l":7.98,"n":4,"o":7.98,"t":"2026-10-13T09:15:00Z","v":1000,"vw":7.98},{"c":7.9118,"h":7.9118,"l":7.9,"n":2,"o":7.9,"t":"2026-10-13T09:30:00Z","v":351,"vw":7.905076},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-13T10:00:00Z","v":121,"vw":7.91},{"c":7.91,"h":7.92,"l":7.91,"n":9,"o":7.92,"t":"2026-10-13T10:15:00Z","v":800,"vw":7.913103},{"c":7.918,"h":7.99,"l":7.9,"n":18,"o":7.95,"t":"2026-10-13T11:00:00Z","v":2291,"vw":7.935464},{"c":7.88,"h":7.9,"l":7.88,"n":19,"o":7.9,"t":"2026-10-13T11:15:00Z","v":650,"vw":7.889091},{"c":7.85,"h":7.87,"l":7.85,"n":48,"o":7.87,"t":"2026-10-13T11:30:00Z","v":2903,"vw":7.86293},{"c":7.78,"h":7.86,"l":7.76,"n":44,"o":7.8,"t":"2026-10-13T11:45:00Z","v":3319,"vw":7.769357},{"c":7.7,"h":7.78,"l":7.7,"n":40,"o":7.78,"t":"2026-10-13T12:00:00Z","v":5550,"vw":7.756967},{"c":7.6966,"h":7.7,"l":7.6966,"n":7,"o":7.7,"t":"2026-10-13T12:15:00Z","v":570,"vw":7.69794},{"c":7.7045,"h":7.74,"l":7.69,"n":12,"o":7.69,"t":"2026-10-13T12:30:00Z","v":1725,"vw":7.703044},{"c":7.7,"h":7.7,"l":7.66,"n":28,"o":7.7,"t":"2026-10-13T12:45:00Z","v":2279,"vw":7.693854},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-13T13:00:00Z","v":200,"vw":7.75},{"c":7.75,"h":7.75,"l":7.69,"n":25,"o":7.71,"t":"2026-10-13T13:15:00Z","v":3943,"vw":7.734838},{"c":7.805,"h":7.86,"l":7.6335,"n":986,"o":7.67,"t":"2026-10-13T13:30:00Z","v":131745,"vw":7.722958},{"c":7.69,"h":7.855,"l":7.68,"n":431,"o":7.82,"t":"2026-10-13T13:45:00Z","v":50955,"vw":7.759167},{"c":7.79,"h":7.83,"l":7.675,"n":472,"o":7.7,"t":"2026-10-13T14:00:00Z","v":42583,"vw":7.757817},{"c":7.78,"h":7.85,"l":7.78,"n":681,"o":7.8,"t":"2026-10-13T14:15:00Z","v":100925,"vw":7.817629},{"c":7.805,"h":7.825,"l":7.755,"n":373,"o":7.78,"t":"2026-10-13T14:30:00Z","v":24656,"vw":7.783806},{"c":7.79,"h":7.825,"l":7.78,"n":366,"o":7.8,"t":"2026-10-13T14:45:00Z","v":28680,"vw":7.806522},{"c":7.825,"h":7.83,"l":7.79,"n":329,"o":7.79,"t":"2026-10-13T15:00:00Z","v":27214,"vw":7.808945},{"c":7.76,"h":7.8258,"l":7.76,"n":386,"o":7.8258,"t":"2026-10-13T15:15:00Z","v":36668,"vw":7.794383},{"c":7.73,"h":7.775,"l":7.71,"n":398,"o":7.765,"t":"2026-10-13T15:30:00Z","v":36009,"vw":7.745453},{"c":7.7518,"h":7.7588,"l":7.72,"n":387,"o":7.73,"t":"2026-10-13T15:45:00Z","v":54634,"vw":7.732233},{"c":7.775,"h":7.7999,"l":7.74,"n":286,"o":7.75,"t":"2026-10-13T16:00:00Z","v":33758,"vw":7.780039},{"c":7.785,"h":7.795,"l":7.775,"n":244,"o":7.7764,"t":"2026-10-13T16:15:00Z","v":16705,"vw":7.786635},{"c":7.827,"h":7.84,"l":7.79,"n":341,"o":7.79,"t":"2026-10-13T16:30:00Z","v":30202,"vw":7.823523},{"c":7.8351,"h":7.88,"l":7.83,"n":497,"o":7.83,"t":"2026-10-13T16:45:00Z","v":53598,"vw":7.855847},{"c":7.785,"h":7.83,"l":7.7801,"n":349,"o":7.825,"t":"2026-10-13T17:00:00Z","v":41844,"vw":7.805457},{"c":7.7777,"h":7.79,"l":7.76,"n":297,"o":7.78,"t":"2026-10-13T17:15:00Z","v":27955,"vw":7.771847},{"c":7.81,"h":7.825,"l":7.7656,"n":287,"o":7.775,"t":"2026-10-13T17:30:00Z","v":31766,"vw":7.800915},{"c":7.785,"h":7.805,"l":7.7745,"n":331,"o":7.805,"t":"2026-10-13T17:45:00Z","v":29806,"vw":7.792186},{"c":7.83,"h":7.855,"l":7.77,"n":433,"o":7.785,"t":"2026-10-13T18:00:00Z","v":30429,"vw":7.825426},{"c":7.7821,"h":7.83,"l":7.78,"n":340,"o":7.83,"t":"2026-10-13T18:15:00Z","v":19116,"vw":7.808382},{"c":7.79,"h":7.7993,"l":7.78,"n":325,"o":7.795,"t":"2026-10-13T18:30:00Z","v":15748,"vw":7.790354},{"c":7.825,"h":7.845,"l":7.79,"n":500,"o":7.79,"t":"2026-10-13T18:45:00Z","v":31656,"vw":7.821997},{"c":7.8,"h":7.85,"l":7.79,"n":491,"o":7.82,"t":"2026-10-13T19:00:00Z","v":36038,"vw":7.820669},{"c":7.765,"h":7.805,"l":7.76,"n":429,"o":7.8,"t":"2026-10-13T19:15:00Z","v":39503,"vw":7.792239},{"c":7.785,"h":7.795,"l":7.76,"n":750,"o":7.765,"t":"2026-10-13T19:30:00Z","v":57115,"vw":7.777636},{"c":7.72,"h":7.785,"l":7.72,"n":2080,"o":7.78,"t":"2026-10-13T19:45:00Z","v":204121,"vw":7.750793},{"c":7.71,"h":7.765,"l":7.71,"n":18,"o":7.73,"t":"2026-10-13T20:00:00Z","v":138530,"vw":7.730205},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-13T20:15:00Z","v":74904,"vw":7.73},{"c":7.7218,"h":7.76,"l":7.7218,"n":4,"o":7.76,"t":"2026-10-13T20:30:00Z","v":2675,"vw":7.732273},{"c":7.7992,"h":7.7992,"l":7.7974,"n":2,"o":7.7974,"t":"2026-10-13T20:45:00Z","v":650,"vw":7.797677},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-13T21:15:00Z","v":161,"vw":7.79},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-10-13T22:00:00Z","v":186,"vw":7.78},{"c":7.8,"h":7.8,"l":7.78,"n":2,"o":7.78,"t":"2026-10-13T22:15:00Z","v":200,"vw":7.79},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-13T22:30:00Z","v":120,"vw":7.95},{"c":7.78,"h":7.78,"l":7.78,"n":4,"o":7.78,"t":"2026-10-13T23:00:00Z","v":517,"vw":7.78},{"c":7.8501,"h":7.8501,"l":7.8,"n":2,"o":7.8,"t":"2026-10-13T23:30:00Z","v":200,"vw":7.82505},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-13T23:45:00Z","v":100,"vw":7.84},{"c":7.75,"h":7.8675,"l":7.74,"n":34,"o":7.8675,"t":"2026-10-14T08:00:00Z","v":6184,"vw":7.782067},{"c":7.73,"h":7.73,"l":7.73,"n":13,"o":7.73,"t":"2026-10-14T09:30:00Z","v":3000,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-10-14T09:45:00Z","v":1241,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-14T10:00:00Z","v":236,"vw":7.73},{"c":7.71,"h":7.71,"l":7.71,"n":4,"o":7.71,"t":"2026-10-14T11:15:00Z","v":127,"vw":7.71},{"c":7.65,"h":7.72,"l":7.65,"n":3,"o":7.66,"t":"2026-10-14T11:30:00Z","v":2172,"vw":7.65378},{"c":7.73,"h":7.73,"l":7.6708,"n":31,"o":7.6708,"t":"2026-10-14T12:00:00Z","v":2526,"vw":7.712156},{"c":7.55,"h":7.71,"l":7.55,"n":33,"o":7.71,"t":"2026-10-14T12:30:00Z","v":1898,"vw":7.641833},{"c":7.56,"h":7.5625,"l":7.56,"n":7,"o":7.5625,"t":"2026-10-14T12:45:00Z","v":3071,"vw":7.56082},{"c":7.55,"h":7.63,"l":7.55,"n":12,"o":7.63,"t":"2026-10-14T13:00:00Z","v":3788,"vw":7.555186},{"c":7.5,"h":7.6,"l":7.5,"n":41,"o":7.57,"t":"2026-10-14T13:15:00Z","v":3556,"vw":7.551213},{"c":7.4,"h":7.51,"l":7.296,"n":1030,"o":7.5,"t":"2026-10-14T13:30:00Z","v":150600,"vw":7.38757},{"c":7.27,"h":7.4742,"l":7.27,"n":497,"o":7.405,"t":"2026-10-14T13:45:00Z","v":87181,"vw":7.352163},{"c":7.34,"h":7.34,"l":7.23,"n":675,"o":7.27,"t":"2026-10-14T14:00:00Z","v":73319,"vw":7.26895},{"c":7.3161,"h":7.38,"l":7.3129,"n":453,"o":7.35,"t":"2026-10-14T14:15:00Z","v":49457,"vw":7.34399},{"c":7.3972,"h":7.41,"l":7.325,"n":306,"o":7.33,"t":"2026-10-14T14:30:00Z","v":24267,"vw":7.364141},{"c":7.36,"h":7.43,"l":7.34,"n":362,"o":7.4,"t":"2026-10-14T14:45:00Z","v":43043,"vw":7.367626},{"c":7.31,"h":7.36,"l":7.29,"n":387,"o":7.36,"t":"2026-10-14T15:00:00Z","v":49602,"vw":7.321412},{"c":7.3,"h":7.335,"l":7.29,"n":329,"o":7.3,"t":"2026-10-14T15:15:00Z","v":35257,"vw":7.317819},{"c":7.225,"h":7.31,"l":7.225,"n":449,"o":7.305,"t":"2026-10-14T15:30:00Z","v":46528,"vw":7.262121},{"c":7.2,"h":7.2388,"l":7.19,"n":485,"o":7.23,"t":"2026-10-14T15:45:00Z","v":47338,"vw":7.214816},{"c":7.1001,"h":7.2,"l":7.1,"n":912,"o":7.2,"t":"2026-10-14T16:00:00Z","v":110878,"vw":7.172504},{"c":7.082,"h":7.1154,"l":7.08,"n":604,"o":7.1,"t":"2026-10-14T16:15:00Z","v":65342,"vw":7.089403},{"c":7.14,"h":7.145,"l":7.08,"n":383,"o":7.085,"t":"2026-10-14T16:30:00Z","v":21557,"vw":7.117363},{"c":7.1201,"h":7.14,"l":7.1122,"n":252,"o":7.135,"t":"2026-10-14T16:45:00Z","v":23706,"vw":7.127608},{"c":7.0764,"h":7.1401,"l":7.07,"n":344,"o":7.125,"t":"2026-10-14T17:00:00Z","v":24118,"vw":7.101004},{"c":7.035,"h":7.075,"l":7.03,"n":253,"o":7.07,"t":"2026-10-14T17:15:00Z","v":12860,"vw":7.059112},{"c":7.037,"h":7.04,"l":7,"n":572,"o":7.0303,"t":"2026-10-14T17:30:00Z","v":41660,"vw":7.019707},{"c":7.005,"h":7.035,"l":7,"n":395,"o":7.0311,"t":"2026-10-14T17:45:00Z","v":40090,"vw":7.017705},{"c":7.0199,"h":7.025,"l":6.985,"n":628,"o":7.01,"t":"2026-10-14T18:00:00Z","v":57287,"vw":7.005063},{"c":7.011,"h":7.0189,"l":6.98,"n":446,"o":7.0189,"t":"2026-10-14T18:15:00Z","v":56751,"vw":6.997945},{"c":6.98,"h":7.015,"l":6.97,"n":407,"o":7.0103,"t":"2026-10-14T18:30:00Z","v":28455,"vw":6.984166},{"c":7.065,"h":7.09,"l":6.97,"n":570,"o":6.975,"t":"2026-10-14T18:45:00Z","v":37333,"vw":7.032319},{"c":7.08,"h":7.105,"l":7.0514,"n":406,"o":7.06,"t":"2026-10-14T19:00:00Z","v":30604,"vw":7.078609},{"c":7.0813,"h":7.12,"l":7.07,"n":436,"o":7.0711,"t":"2026-10-14T19:15:00Z","v":37563,"vw":7.093503},{"c":7.1009,"h":7.12,"l":7.075,"n":636,"o":7.085,"t":"2026-10-14T19:30:00Z","v":46424,"vw":7.098283},{"c":7.035,"h":7.105,"l":7.01,"n":2153,"o":7.105,"t":"2026-10-14T19:45:00Z","v":202659,"vw":7.037412},{"c":7.04,"h":7.11,"l":7.04,"n":18,"o":7.04,"t":"2026-10-14T20:00:00Z","v":144785,"vw":7.040176},{"c":7.04,"h":7.0686,"l":7.04,"n":3,"o":7.0686,"t":"2026-10-14T20:30:00Z","v":390,"vw":7.055671},{"c":7.01,"h":7.05,"l":7,"n":27,"o":7.04,"t":"2026-10-14T20:45:00Z","v":9707,"vw":7.012156},{"c":7.0639,"h":7.0639,"l":7.0639,"n":1,"o":7.0639,"t":"2026-10-14T21:00:00Z","v":140,"vw":7.0639},{"c":7.0256,"h":7.0323,"l":6.96,"n":23,"o":7.0323,"t":"2026-10-14T21:30:00Z","v":2512,"vw":6.977733},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-14T21:45:00Z","v":200,"vw":6.95},{"c":6.98,"h":6.98,"l":6.98,"n":4,"o":6.98,"t":"2026-10-14T22:00:00Z","v":1242,"vw":6.98},{"c":6.96,"h":6.97,"l":6.95,"n":11,"o":6.97,"t":"2026-10-14T22:15:00Z","v":2183,"vw":6.966667},{"c":6.9985,"h":6.9985,"l":6.93,"n":10,"o":6.93,"t":"2026-10-14T22:30:00Z","v":1505,"vw":6.948426},{"c":6.94,"h":6.95,"l":6.93,"n":8,"o":6.95,"t":"2026-10-14T22:45:00Z","v":8104,"vw":6.932099},{"c":6.94,"h":6.94,"l":6.93,"n":2,"o":6.93,"t":"2026-10-14T23:00:00Z","v":431,"vw":6.93232},{"c":6.95,"h":6.95,"l":6.94,"n":15,"o":6.94,"t":"2026-10-14T23:15:00Z","v":1756,"vw":6.947186},{"c":6.98,"h":6.98,"l":6.97,"n":2,"o":6.97,"t":"2026-10-14T23:30:00Z","v":264,"vw":6.975871},{"c":6.95,"h":6.9501,"l":6.95,"n":4,"o":6.95,"t":"2026-10-14T23:45:00Z","v":440,"vw":6.950033},{"c":6.8,"h":6.96,"l":6.52,"n":29,"o":6.52,"t":"2026-10-15T08:00:00Z","v":4057,"vw":6.847762},{"c":6.91,"h":6.91,"l":6.8195,"n":4,"o":6.8195,"t":"2026-10-15T08:15:00Z","v":321,"vw":6.8557},{"c":6.81,"h":6.82,"l":6.8,"n":10,"o":6.82,"t":"2026-10-15T08:30:00Z","v":7266,"vw":6.811974},{"c":6.84,"h":6.85,"l":6.84,"n":3,"o":6.85,"t":"2026-10-15T08:45:00Z","v":1032,"vw":6.84097},{"c":6.84,"h":6.92,"l":6.84,"n":5,"o":6.9,"t":"2026-10-15T09:00:00Z","v":1601,"vw":6.902154},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-15T09:15:00Z","v":500,"vw":6.83},{"c":6.86,"h":6.9,"l":6.86,"n":2,"o":6.9,"t":"2026-10-15T09:30:00Z","v":830,"vw":6.890361},{"c":6.85,"h":6.86,"l":6.85,"n":6,"o":6.86,"t":"2026-10-15T09:45:00Z","v":566,"vw":6.854934},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-15T10:00:00Z","v":600,"vw":6.85},{"c":6.91,"h":6.91,"l":6.88,"n":8,"o":6.91,"t":"2026-10-15T10:45:00Z","v":906,"vw":6.899091},{"c":6.65,"h":6.85,"l":6.65,"n":49,"o":6.85,"t":"2026-10-15T11:00:00Z","v":8634,"vw":6.698648},{"c":6.757,"h":6.8,"l":6.757,"n":2,"o":6.8,"t":"2026-10-15T11:30:00Z","v":225,"vw":6.776111},{"c":6.84,"h":6.85,"l":6.83,"n":8,"o":6.85,"t":"2026-10-15T11:45:00Z","v":1299,"vw":6.84381},{"c":6.84,"h":6.849,"l":6.76,"n":9,"o":6.849,"t":"2026-10-15T12:00:00Z","v":1760,"vw":6.807216},{"c":6.77,"h":6.79,"l":6.77,"n":2,"o":6.79,"t":"2026-10-15T12:15:00Z","v":2100,"vw":6.772857},{"c":6.78,"h":6.78,"l":6.74,"n":15,"o":6.76,"t":"2026-10-15T12:30:00Z","v":1546,"vw":6.759286},{"c":6.8,"h":6.85,"l":6.75,"n":9,"o":6.85,"t":"2026-10-15T12:45:00Z","v":1821,"vw":6.771603},{"c":6.77,"h":6.85,"l":6.74,"n":57,"o":6.83,"t":"2026-10-15T13:00:00Z","v":8901,"vw":6.80437},{"c":6.79,"h":6.83,"l":6.79,"n":10,"o":6.82,"t":"2026-10-15T13:15:00Z","v":1539,"vw":6.813231},{"c":6.65,"h":6.848,"l":6.375,"n":2666,"o":6.81,"t":"2026-10-15T13:30:00Z","v":382544,"vw":6.5667},{"c":6.54,"h":6.68,"l":6.41,"n":1232,"o":6.63,"t":"2026-10-15T13:45:00Z","v":148091,"vw":6.538024},{"c":6.8001,"h":6.88,"l":6.5302,"n":1317,"o":6.54,"t":"2026-10-15T14:00:00Z","v":168110,"vw":6.799898},{"c":6.735,"h":6.85,"l":6.735,"n":540,"o":6.8,"t":"2026-10-15T14:15:00Z","v":43884,"vw":6.777895},{"c":6.9,"h":6.93,"l":6.71,"n":888,"o":6.735,"t":"2026-10-15T14:30:00Z","v":85612,"vw":6.808742},{"c":6.9151,"h":6.92,"l":6.84,"n":822,"o":6.89,"t":"2026-10-15T14:45:00Z","v":52553,"vw":6.886869},{"c":7.1099,"h":7.118,"l":6.88,"n":985,"o":6.905,"t":"2026-10-15T15:00:00Z","v":116227,"vw":6.984675},{"c":7.04,"h":7.18,"l":7.02,"n":598,"o":7.11,"t":"2026-10-15T15:15:00Z","v":46762,"vw":7.108936},{"c":7,"h":7.05,"l":6.99,"n":507,"o":7.04,"t":"2026-10-15T15:30:00Z","v":35647,"vw":7.012371},{"c":6.975,"h":7,"l":6.93,"n":626,"o":6.9957,"t":"2026-10-15T15:45:00Z","v":81609,"vw":6.958087},{"c":6.92,"h":6.98,"l":6.915,"n":566,"o":6.97,"t":"2026-10-15T16:00:00Z","v":41560,"vw":6.941627},{"c":6.92,"h":6.9299,"l":6.9,"n":515,"o":6.92,"t":"2026-10-15T16:15:00Z","v":36560,"vw":6.906639},{"c":6.92,"h":6.94,"l":6.88,"n":727,"o":6.915,"t":"2026-10-15T16:30:00Z","v":65833,"vw":6.894997},{"c":6.91,"h":6.93,"l":6.88,"n":512,"o":6.92,"t":"2026-10-15T16:45:00Z","v":37880,"vw":6.898894},{"c":6.97,"h":6.9796,"l":6.91,"n":479,"o":6.915,"t":"2026-10-15T17:00:00Z","v":27855,"vw":6.940317},{"c":6.95,"h":6.989,"l":6.94,"n":385,"o":6.97,"t":"2026-10-15T17:15:00Z","v":22276,"vw":6.965644},{"c":7.0601,"h":7.08,"l":6.95,"n":803,"o":6.95,"t":"2026-10-15T17:30:00Z","v":99623,"vw":7.029611},{"c":7.045,"h":7.1,"l":7.03,"n":503,"o":7.0673,"t":"2026-10-15T17:45:00Z","v":40848,"vw":7.060932},{"c":6.99,"h":7.05,"l":6.985,"n":631,"o":7.04,"t":"2026-10-15T18:00:00Z","v":47656,"vw":7.023861},{"c":7,"h":7.015,"l":6.975,"n":480,"o":6.995,"t":"2026-10-15T18:15:00Z","v":28530,"vw":6.994106},{"c":7.05,"h":7.095,"l":6.995,"n":956,"o":7,"t":"2026-10-15T18:30:00Z","v":106331,"vw":7.040117},{"c":7.0583,"h":7.07,"l":7.05,"n":309,"o":7.05,"t":"2026-10-15T18:45:00Z","v":17236,"vw":7.063831},{"c":7.19,"h":7.2,"l":7.06,"n":881,"o":7.06,"t":"2026-10-15T19:00:00Z","v":81908,"vw":7.127117},{"c":7.2,"h":7.2698,"l":7.1899,"n":769,"o":7.19,"t":"2026-10-15T19:15:00Z","v":74376,"vw":7.234822},{"c":7.3,"h":7.3499,"l":7.2,"n":1126,"o":7.2,"t":"2026-10-15T19:30:00Z","v":108209,"vw":7.298292},{"c":7.47,"h":7.48,"l":7.3,"n":3729,"o":7.3,"t":"2026-10-15T19:45:00Z","v":346524,"vw":7.427253},{"c":7.6,"h":7.7,"l":7.47,"n":32,"o":7.47,"t":"2026-10-15T20:00:00Z","v":175638,"vw":7.472702},{"c":7.47,"h":7.69,"l":7.47,"n":25,"o":7.6,"t":"2026-10-15T20:15:00Z","v":11080,"vw":7.530491},{"c":7.64,"h":7.64,"l":7.47,"n":3,"o":7.47,"t":"2026-10-15T20:30:00Z","v":2516,"vw":7.491554},{"c":7.61,"h":7.64,"l":7.61,"n":3,"o":7.64,"t":"2026-10-15T20:45:00Z","v":350,"vw":7.631429},{"c":7.75,"h":7.75,"l":7.66,"n":5,"o":7.66,"t":"2026-10-15T22:00:00Z","v":585,"vw":7.732},{"c":7.7358,"h":7.75,"l":7.73,"n":5,"o":7.73,"t":"2026-10-15T22:15:00Z","v":1108,"vw":7.734229},{"c":7.73,"h":7.73,"l":7.7,"n":6,"o":7.7,"t":"2026-10-15T22:30:00Z","v":1230,"vw":7.719392},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-10-15T22:45:00Z","v":590,"vw":7.72},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-15T23:00:00Z","v":100,"vw":7.74},{"c":7.7454,"h":7.7454,"l":7.7454,"n":1,"o":7.7454,"t":"2026-10-15T23:15:00Z","v":400,"vw":7.7454},{"c":7.75,"h":7.76,"l":7.74,"n":27,"o":7.7499,"t":"2026-10-15T23:30:00Z","v":2669,"vw":7.749954},{"c":7.7543,"h":7.8317,"l":7.75,"n":3,"o":7.8317,"t":"2026-10-15T23:45:00Z","v":2250,"vw":7.760989},{"c":7.57,"h":7.6,"l":7.53,"n":16,"o":7.6,"t":"2026-10-16T08:00:00Z","v":926,"vw":7.561102},{"c":7.6911,"h":7.6911,"l":7.6911,"n":1,"o":7.6911,"t":"2026-10-16T09:00:00Z","v":120,"vw":7.6911},{"c":7.61,"h":7.65,"l":7.61,"n":2,"o":7.65,"t":"2026-10-16T09:30:00Z","v":340,"vw":7.621765},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-10-16T09:45:00Z","v":200,"vw":7.6},{"c":7.8521,"h":7.89,"l":7.6,"n":5,"o":7.6,"t":"2026-10-16T10:00:00Z","v":1000,"vw":7.65421},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-16T10:45:00Z","v":250,"vw":7.65},{"c":7.59,"h":7.8,"l":7.4,"n":58,"o":7.73,"t":"2026-10-16T11:00:00Z","v":11799,"vw":7.612294},{"c":7.44,"h":7.44,"l":7.43,"n":6,"o":7.43,"t":"2026-10-16T11:15:00Z","v":1228,"vw":7.434682},{"c":7.39,"h":7.43,"l":7.39,"n":4,"o":7.43,"t":"2026-10-16T11:30:00Z","v":800,"vw":7.4},{"c":7.46,"h":7.46,"l":7.45,"n":4,"o":7.45,"t":"2026-10-16T12:00:00Z","v":1361,"vw":7.452308},{"c":7.6,"h":7.6,"l":7.46,"n":7,"o":7.46,"t":"2026-10-16T12:45:00Z","v":2725,"vw":7.573426},{"c":7.46,"h":7.46,"l":7.46,"n":5,"o":7.46,"t":"2026-10-16T13:00:00Z","v":605,"vw":7.46},{"c":7.36,"h":7.435,"l":7.36,"n":8,"o":7.435,"t":"2026-10-16T13:15:00Z","v":1025,"vw":7.415263},{"c":7.29,"h":7.4791,"l":7.16,"n":600,"o":7.29,"t":"2026-10-16T13:30:00Z","v":73461,"vw":7.283191},{"c":7.13,"h":7.3,"l":7.09,"n":574,"o":7.295,"t":"2026-10-16T13:45:00Z","v":78082,"vw":7.179797},{"c":7.16,"h":7.21,"l":7.09,"n":497,"o":7.14,"t":"2026-10-16T14:00:00Z","v":53296,"vw":7.153229},{"c":7.125,"h":7.16,"l":7.0834,"n":483,"o":7.155,"t":"2026-10-16T14:15:00Z","v":42575,"vw":7.118108},{"c":7.16,"h":7.2,"l":7.13,"n":779,"o":7.13,"t":"2026-10-16T14:30:00Z","v":61468,"vw":7.183194},{"c":7.13,"h":7.175,"l":7.09,"n":1054,"o":7.16,"t":"2026-10-16T14:45:00Z","v":89028,"vw":7.120504},{"c":7.03,"h":7.13,"l":6.98,"n":672,"o":7.12,"t":"2026-10-16T15:00:00Z","v":57810,"vw":7.036226},{"c":7,"h":7.065,"l":6.96,"n":466,"o":7.04,"t":"2026-10-16T15:15:00Z","v":26469,"vw":7.015597},{"c":6.975,"h":7.03,"l":6.975,"n":553,"o":7,"t":"2026-10-16T15:30:00Z","v":115052,"vw":7.000217},{"c":6.915,"h":6.9908,"l":6.915,"n":424,"o":6.975,"t":"2026-10-16T15:45:00Z","v":37986,"vw":6.951752},{"c":6.96,"h":6.97,"l":6.9,"n":384,"o":6.915,"t":"2026-10-16T16:00:00Z","v":29365,"vw":6.927519},{"c":6.94,"h":6.9804,"l":6.93,"n":307,"o":6.97,"t":"2026-10-16T16:15:00Z","v":27895,"vw":6.95656},{"c":6.9286,"h":6.94,"l":6.91,"n":415,"o":6.94,"t":"2026-10-16T16:30:00Z","v":33883,"vw":6.921259},{"c":6.87,"h":6.935,"l":6.84,"n":531,"o":6.93,"t":"2026-10-16T16:45:00Z","v":39531,"vw":6.880814},{"c":6.83,"h":6.875,"l":6.82,"n":422,"o":6.87,"t":"2026-10-16T17:00:00Z","v":33740,"vw":6.840194},{"c":6.82,"h":6.83,"l":6.775,"n":571,"o":6.83,"t":"2026-10-16T17:15:00Z","v":65467,"vw":6.803404},{"c":6.88,"h":6.905,"l":6.81,"n":735,"o":6.82,"t":"2026-10-16T17:30:00Z","v":50979,"vw":6.860322},{"c":6.78,"h":6.875,"l":6.76,"n":251,"o":6.87,"t":"2026-10-16T17:45:00Z","v":15316,"vw":6.823437},{"c":6.74,"h":6.77,"l":6.72,"n":638,"o":6.765,"t":"2026-10-16T18:00:00Z","v":53052,"vw":6.740279},{"c":6.715,"h":6.742,"l":6.71,"n":390,"o":6.742,"t":"2026-10-16T18:15:00Z","v":46132,"vw":6.722614},{"c":6.7037,"h":6.71,"l":6.6525,"n":503,"o":6.71,"t":"2026-10-16T18:30:00Z","v":52126,"vw":6.678829},{"c":6.655,"h":6.7083,"l":6.654,"n":356,"o":6.7001,"t":"2026-10-16T18:45:00Z","v":23578,"vw":6.671275},{"c":6.73,"h":6.73,"l":6.625,"n":735,"o":6.6514,"t":"2026-10-16T19:00:00Z","v":93566,"vw":6.689082},{"c":6.7,"h":6.73,"l":6.675,"n":619,"o":6.73,"t":"2026-10-16T19:15:00Z","v":53843,"vw":6.707205},{"c":6.6401,"h":6.77,"l":6.63,"n":1260,"o":6.705,"t":"2026-10-16T19:30:00Z","v":136741,"vw":6.706144},{"c":6.8,"h":6.815,"l":6.6411,"n":2005,"o":6.65,"t":"2026-10-16T19:45:00Z","v":217300,"vw":6.749243},{"c":6.88,"h":6.88,"l":6.75,"n":29,"o":6.795,"t":"2026-10-16T20:00:00Z","v":213506,"vw":6.794935},{"c":6.85,"h":6.8753,"l":6.85,"n":5,"o":6.8567,"t":"2026-10-16T20:15:00Z","v":1390,"vw":6.870521},{"c":6.795,"h":6.8794,"l":6.75,"n":4,"o":6.8794,"t":"2026-10-16T20:30:00Z","v":1770,"vw":6.831208},{"c":6.8515,"h":6.8515,"l":6.8515,"n":1,"o":6.8515,"t":"2026-10-16T20:45:00Z","v":160,"vw":6.8515},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-16T21:30:00Z","v":200,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-16T22:15:00Z","v":200,"vw":6.85},{"c":6.85,"h":6.85,"l":6.85,"n":7,"o":6.85,"t":"2026-10-16T22:30:00Z","v":282,"vw":6.85},{"c":6.8403,"h":6.8403,"l":6.84,"n":3,"o":6.84,"t":"2026-10-16T23:15:00Z","v":3425,"vw":6.840037},{"c":6.84,"h":6.84,"l":6.84,"n":1,"o":6.84,"t":"2026-10-16T23:30:00Z","v":100,"vw":6.84},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-16T23:45:00Z","v":100,"vw":6.85},{"c":7.06,"h":7.08,"l":6.935,"n":35,"o":7,"t":"2026-10-19T08:00:00Z","v":2872,"vw":7.007859},{"c":6.9,"h":6.93,"l":6.9,"n":9,"o":6.92,"t":"2026-10-19T09:45:00Z","v":5504,"vw":6.904112},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T10:30:00Z","v":300,"vw":7},{"c":6.93,"h":6.9876,"l":6.93,"n":5,"o":6.9876,"t":"2026-10-19T10:45:00Z","v":882,"vw":6.971218},{"c":6.93,"h":6.9996,"l":6.8732,"n":7,"o":6.93,"t":"2026-10-19T11:00:00Z","v":1927,"vw":6.941685},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T11:15:00Z","v":500,"vw":7},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-19T11:30:00Z","v":397,"vw":7},{"c":7.19,"h":7.19,"l":7.05,"n":30,"o":7.05,"t":"2026-10-19T11:45:00Z","v":5953,"vw":7.058465},{"c":7.19,"h":7.19,"l":7.19,"n":4,"o":7.19,"t":"2026-10-19T12:15:00Z","v":398,"vw":7.19},{"c":7.13,"h":7.13,"l":7.13,"n":17,"o":7.13,"t":"2026-10-19T13:00:00Z","v":1200,"vw":7.13},{"c":7.12,"h":7.14,"l":7.12,"n":9,"o":7.14,"t":"2026-10-19T13:15:00Z","v":2727,"vw":7.135528},{"c":6.93,"h":7.14,"l":6.88,"n":602,"o":7.13,"t":"2026-10-19T13:30:00Z","v":100723,"vw":7.031249},{"c":6.7803,"h":6.9499,"l":6.76,"n":766,"o":6.91,"t":"2026-10-19T13:45:00Z","v":77137,"vw":6.840039},{"c":6.81,"h":6.81,"l":6.715,"n":727,"o":6.7642,"t":"2026-10-19T14:00:00Z","v":55433,"vw":6.749453},{"c":6.83,"h":6.8799,"l":6.82,"n":629,"o":6.825,"t":"2026-10-19T14:15:00Z","v":58631,"vw":6.852394},{"c":6.78,"h":6.83,"l":6.735,"n":611,"o":6.83,"t":"2026-10-19T14:30:00Z","v":37343,"vw":6.774015},{"c":6.79,"h":6.8498,"l":6.78,"n":395,"o":6.79,"t":"2026-10-19T14:45:00Z","v":22420,"vw":6.802348},{"c":6.81,"h":6.815,"l":6.78,"n":387,"o":6.79,"t":"2026-10-19T15:00:00Z","v":23718,"vw":6.799214},{"c":6.87,"h":6.875,"l":6.79,"n":510,"o":6.81,"t":"2026-10-19T15:15:00Z","v":37974,"vw":6.832286},{"c":6.865,"h":6.8799,"l":6.835,"n":373,"o":6.86,"t":"2026-10-19T15:30:00Z","v":32733,"vw":6.863427},{"c":6.9,"h":6.91,"l":6.865,"n":346,"o":6.865,"t":"2026-10-19T15:45:00Z","v":31968,"vw":6.889154},{"c":6.86,"h":6.875,"l":6.84,"n":222,"o":6.875,"t":"2026-10-19T16:00:00Z","v":16107,"vw":6.850946},{"c":6.855,"h":6.87,"l":6.84,"n":273,"o":6.865,"t":"2026-10-19T16:15:00Z","v":19202,"vw":6.855223},{"c":6.87,"h":6.87,"l":6.84,"n":265,"o":6.8577,"t":"2026-10-19T16:30:00Z","v":27987,"vw":6.851726},{"c":6.82,"h":6.86,"l":6.815,"n":296,"o":6.86,"t":"2026-10-19T16:45:00Z","v":23387,"vw":6.827826},{"c":6.81,"h":6.825,"l":6.8,"n":290,"o":6.8182,"t":"2026-10-19T17:00:00Z","v":26141,"vw":6.810338},{"c":6.825,"h":6.8386,"l":6.805,"n":260,"o":6.81,"t":"2026-10-19T17:15:00Z","v":28260,"vw":6.818376},{"c":6.805,"h":6.8399,"l":6.8003,"n":358,"o":6.82,"t":"2026-10-19T17:30:00Z","v":39286,"vw":6.820505},{"c":6.775,"h":6.8,"l":6.74,"n":457,"o":6.8,"t":"2026-10-19T17:45:00Z","v":50027,"vw":6.763845},{"c":6.775,"h":6.78,"l":6.745,"n":295,"o":6.77,"t":"2026-10-19T18:00:00Z","v":41342,"vw":6.764895},{"c":6.73,"h":6.7755,"l":6.71,"n":383,"o":6.775,"t":"2026-10-19T18:15:00Z","v":31646,"vw":6.743737},{"c":6.755,"h":6.755,"l":6.715,"n":320,"o":6.735,"t":"2026-10-19T18:30:00Z","v":25853,"vw":6.730689},{"c":6.75,"h":6.7788,"l":6.75,"n":376,"o":6.76,"t":"2026-10-19T18:45:00Z","v":28056,"vw":6.762173},{"c":6.735,"h":6.775,"l":6.735,"n":331,"o":6.7596,"t":"2026-10-19T19:00:00Z","v":27166,"vw":6.750419},{"c":6.735,"h":6.79,"l":6.735,"n":551,"o":6.74,"t":"2026-10-19T19:15:00Z","v":49697,"vw":6.750415},{"c":6.755,"h":6.765,"l":6.725,"n":685,"o":6.73,"t":"2026-10-19T19:30:00Z","v":73877,"vw":6.741804},{"c":6.75,"h":6.77,"l":6.725,"n":1898,"o":6.755,"t":"2026-10-19T19:45:00Z","v":180990,"vw":6.742983},{"c":6.76,"h":6.76,"l":6.75,"n":14,"o":6.75,"t":"2026-10-19T20:00:00Z","v":126709,"vw":6.750017},{"c":6.75,"h":6.84,"l":6.75,"n":2,"o":6.84,"t":"2026-10-19T20:15:00Z","v":1008,"vw":6.767857},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-19T20:30:00Z","v":3328,"vw":6.75},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-19T22:00:00Z","v":195,"vw":6.8},{"c":6.7999,"h":6.7999,"l":6.7999,"n":1,"o":6.7999,"t":"2026-10-19T22:15:00Z","v":150,"vw":6.7999},{"c":6.78,"h":6.79,"l":6.78,"n":2,"o":6.79,"t":"2026-10-19T22:30:00Z","v":300,"vw":6.786333},{"c":6.8,"h":6.8,"l":6.8,"n":7,"o":6.8,"t":"2026-10-19T22:45:00Z","v":253,"vw":6.8},{"c":6.72,"h":6.76,"l":6.7,"n":19,"o":6.76,"t":"2026-10-20T08:00:00Z","v":596,"vw":6.730962},{"c":6.65,"h":6.66,"l":6.65,"n":6,"o":6.66,"t":"2026-10-20T08:15:00Z","v":374,"vw":6.655},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-20T08:30:00Z","v":100,"vw":6.69},{"c":6.7,"h":6.7,"l":6.7,"n":5,"o":6.7,"t":"2026-10-20T10:15:00Z","v":392,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-20T10:45:00Z","v":200,"vw":6.7},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-20T11:15:00Z","v":1200,"vw":6.62},{"c":6.61,"h":6.62,"l":6.61,"n":70,"o":6.62,"t":"2026-10-20T11:30:00Z","v":3100,"vw":6.610875},{"c":6.6,"h":6.6,"l":6.6,"n":4,"o":6.6,"t":"2026-10-20T11:45:00Z","v":600,"vw":6.6},{"c":6.615,"h":6.615,"l":6.6,"n":9,"o":6.6,"t":"2026-10-20T12:30:00Z","v":1134,"vw":6.605659},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-20T12:45:00Z","v":1000,"vw":6.57},{"c":6.54,"h":6.57,"l":6.54,"n":120,"o":6.55,"t":"2026-10-20T13:00:00Z","v":7968,"vw":6.543969},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-20T13:15:00Z","v":102,"vw":6.7},{"c":6.47,"h":6.606,"l":6.44,"n":742,"o":6.58,"t":"2026-10-20T13:30:00Z","v":73916,"vw":6.520717},{"c":6.651,"h":6.655,"l":6.47,"n":446,"o":6.475,"t":"2026-10-20T13:45:00Z","v":31866,"vw":6.555705},{"c":6.73,"h":6.73,"l":6.635,"n":475,"o":6.67,"t":"2026-10-20T14:00:00Z","v":31027,"vw":6.689843},{"c":6.89,"h":6.92,"l":6.73,"n":690,"o":6.735,"t":"2026-10-20T14:15:00Z","v":77020,"vw":6.843324},{"c":6.85,"h":6.91,"l":6.785,"n":578,"o":6.89,"t":"2026-10-20T14:30:00Z","v":43107,"vw":6.850493},{"c":6.815,"h":6.89,"l":6.78,"n":461,"o":6.879,"t":"2026-10-20T14:45:00Z","v":35085,"vw":6.818292},{"c":6.625,"h":6.86,"l":6.5842,"n":1421,"o":6.805,"t":"2026-10-20T15:00:00Z","v":145609,"vw":6.761918},{"c":6.6,"h":6.66,"l":6.6,"n":460,"o":6.625,"t":"2026-10-20T15:15:00Z","v":37043,"vw":6.634934},{"c":6.65,"h":6.678,"l":6.54,"n":520,"o":6.6,"t":"2026-10-20T15:30:00Z","v":131146,"vw":6.563717},{"c":6.66,"h":6.7,"l":6.6442,"n":293,"o":6.65,"t":"2026-10-20T15:45:00Z","v":36381,"vw":6.663576},{"c":6.64,"h":6.665,"l":6.63,"n":196,"o":6.655,"t":"2026-10-20T16:00:00Z","v":12101,"vw":6.642477},{"c":6.67,"h":6.67,"l":6.6,"n":419,"o":6.65,"t":"2026-10-20T16:15:00Z","v":33133,"vw":6.627337},{"c":6.69,"h":6.7,"l":6.67,"n":190,"o":6.675,"t":"2026-10-20T16:30:00Z","v":15391,"vw":6.689939},{"c":6.65,"h":6.69,"l":6.64,"n":311,"o":6.69,"t":"2026-10-20T16:45:00Z","v":19708,"vw":6.667756},{"c":6.665,"h":6.6699,"l":6.655,"n":144,"o":6.66,"t":"2026-10-20T17:00:00Z","v":15551,"vw":6.661529},{"c":6.675,"h":6.69,"l":6.6501,"n":279,"o":6.665,"t":"2026-10-20T17:15:00Z","v":19991,"vw":6.669136},{"c":6.6662,"h":6.69,"l":6.66,"n":161,"o":6.6738,"t":"2026-10-20T17:30:00Z","v":14241,"vw":6.675311},{"c":6.685,"h":6.685,"l":6.66,"n":162,"o":6.66,"t":"2026-10-20T17:45:00Z","v":10076,"vw":6.676219},{"c":6.635,"h":6.685,"l":6.6301,"n":253,"o":6.685,"t":"2026-10-20T18:00:00Z","v":19486,"vw":6.65449},{"c":6.6386,"h":6.6493,"l":6.61,"n":275,"o":6.64,"t":"2026-10-20T18:15:00Z","v":32897,"vw":6.628053},{"c":6.585,"h":6.635,"l":6.58,"n":362,"o":6.63,"t":"2026-10-20T18:30:00Z","v":32655,"vw":6.607146},{"c":6.625,"h":6.64,"l":6.59,"n":203,"o":6.59,"t":"2026-10-20T18:45:00Z","v":14579,"vw":6.613495},{"c":6.6208,"h":6.65,"l":6.615,"n":271,"o":6.625,"t":"2026-10-20T19:00:00Z","v":13503,"vw":6.629969},{"c":6.635,"h":6.64,"l":6.61,"n":269,"o":6.62,"t":"2026-10-20T19:15:00Z","v":20478,"vw":6.623745},{"c":6.63,"h":6.66,"l":6.625,"n":487,"o":6.63,"t":"2026-10-20T19:30:00Z","v":28007,"vw":6.64169},{"c":6.605,"h":6.67,"l":6.6,"n":1201,"o":6.63,"t":"2026-10-20T19:45:00Z","v":93604,"vw":6.626463},{"c":6.62,"h":6.62,"l":6.6,"n":19,"o":6.62,"t":"2026-10-20T20:00:00Z","v":144974,"vw":6.619948},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-20T20:15:00Z","v":101,"vw":6.6},{"c":6.66,"h":6.66,"l":6.62,"n":7,"o":6.62,"t":"2026-10-20T20:30:00Z","v":1448,"vw":6.63027},{"c":6.7294,"h":6.7294,"l":6.7294,"n":1,"o":6.7294,"t":"2026-10-20T20:45:00Z","v":120,"vw":6.7294},{"c":6.62,"h":6.8,"l":6.62,"n":2,"o":6.8,"t":"2026-10-20T21:15:00Z","v":300,"vw":6.68},{"c":6.8,"h":6.8,"l":6.74,"n":6,"o":6.74,"t":"2026-10-20T21:30:00Z","v":796,"vw":6.767397},{"c":6.7737,"h":6.7737,"l":6.7737,"n":3,"o":6.7737,"t":"2026-10-20T22:00:00Z","v":665,"vw":6.7737},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-10-20T22:15:00Z","v":300,"vw":6.73},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-20T23:00:00Z","v":100,"vw":6.78},{"c":6.74,"h":6.8,"l":6.74,"n":3,"o":6.8,"t":"2026-10-20T23:15:00Z","v":400,"vw":6.76},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-20T23:30:00Z","v":100,"vw":6.78},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-20T23:45:00Z","v":204,"vw":6.78},{"c":6.88,"h":7.0486,"l":6.84,"n":26,"o":7.0486,"t":"2026-10-21T08:00:00Z","v":1727,"vw":6.885547},{"c":6.9,"h":6.9,"l":6.88,"n":4,"o":6.9,"t":"2026-10-21T08:15:00Z","v":2033,"vw":6.899016},{"c":6.88,"h":6.88,"l":6.86,"n":8,"o":6.87,"t":"2026-10-21T08:30:00Z","v":12482,"vw":6.863301},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-21T09:00:00Z","v":100,"vw":6.88},{"c":6.9044,"h":6.9044,"l":6.9044,"n":1,"o":6.9044,"t":"2026-10-21T09:30:00Z","v":110,"vw":6.9044},{"c":6.81,"h":6.85,"l":6.8,"n":8,"o":6.85,"t":"2026-10-21T10:00:00Z","v":1221,"vw":6.834245},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-21T10:45:00Z","v":118,"vw":6.9},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-21T11:00:00Z","v":820,"vw":6.8},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-21T11:30:00Z","v":110,"vw":6.8},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-21T11:45:00Z","v":250,"vw":6.88},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-21T12:15:00Z","v":400,"vw":6.89},{"c":6.8798,"h":6.9,"l":6.8798,"n":2,"o":6.9,"t":"2026-10-21T12:30:00Z","v":400,"vw":6.88485},{"c":6.86,"h":6.87,"l":6.86,"n":2,"o":6.87,"t":"2026-10-21T12:45:00Z","v":200,"vw":6.865},{"c":6.8803,"h":6.89,"l":6.88,"n":9,"o":6.88,"t":"2026-10-21T13:00:00Z","v":1909,"vw":6.882104},{"c":6.86,"h":6.89,"l":6.8,"n":17,"o":6.89,"t":"2026-10-21T13:15:00Z","v":2262,"vw":6.830537},{"c":6.85,"h":7,"l":6.83,"n":634,"o":6.86,"t":"2026-10-21T13:30:00Z","v":109497,"vw":6.903646},{"c":6.9,"h":6.94,"l":6.83,"n":511,"o":6.85,"t":"2026-10-21T13:45:00Z","v":47237,"vw":6.889636},{"c":7.02,"h":7.045,"l":6.91,"n":732,"o":6.91,"t":"2026-10-21T14:00:00Z","v":151190,"vw":6.99035},{"c":6.94,"h":7.08,"l":6.94,"n":704,"o":7.015,"t":"2026-10-21T14:15:00Z","v":60434,"vw":7.01205},{"c":6.97,"h":7.03,"l":6.9201,"n":398,"o":6.94,"t":"2026-10-21T14:30:00Z","v":46406,"vw":6.985495},{"c":6.925,"h":7.025,"l":6.91,"n":415,"o":6.96,"t":"2026-10-21T14:45:00Z","v":43743,"vw":6.965915},{"c":6.93,"h":6.96,"l":6.915,"n":411,"o":6.93,"t":"2026-10-21T15:00:00Z","v":41019,"vw":6.929498},{"c":6.925,"h":6.945,"l":6.88,"n":346,"o":6.94,"t":"2026-10-21T15:15:00Z","v":31822,"vw":6.913105},{"c":6.945,"h":6.95,"l":6.893,"n":377,"o":6.925,"t":"2026-10-21T15:30:00Z","v":46367,"vw":6.921849},{"c":6.98,"h":6.995,"l":6.95,"n":423,"o":6.95,"t":"2026-10-21T15:45:00Z","v":62042,"vw":6.968583},{"c":6.925,"h":6.98,"l":6.92,"n":319,"o":6.98,"t":"2026-10-21T16:00:00Z","v":54438,"vw":6.941474},{"c":6.91,"h":6.92,"l":6.88,"n":264,"o":6.92,"t":"2026-10-21T16:15:00Z","v":30578,"vw":6.901726},{"c":6.98,"h":7.08,"l":6.89,"n":628,"o":6.915,"t":"2026-10-21T16:30:00Z","v":90453,"vw":7.006378},{"c":6.97,"h":7.005,"l":6.96,"n":270,"o":6.97,"t":"2026-10-21T16:45:00Z","v":29266,"vw":6.979548},{"c":7.015,"h":7.03,"l":6.9401,"n":587,"o":6.955,"t":"2026-10-21T17:00:00Z","v":43339,"vw":7.001567},{"c":7.0014,"h":7.02,"l":7,"n":208,"o":7.015,"t":"2026-10-21T17:15:00Z","v":13753,"vw":7.014095},{"c":6.951,"h":7.005,"l":6.951,"n":306,"o":7.0013,"t":"2026-10-21T17:30:00Z","v":25003,"vw":6.978872},{"c":6.97,"h":6.97,"l":6.94,"n":355,"o":6.9563,"t":"2026-10-21T17:45:00Z","v":30491,"vw":6.953415},{"c":6.975,"h":6.98,"l":6.9629,"n":208,"o":6.965,"t":"2026-10-21T18:00:00Z","v":13459,"vw":6.972193},{"c":6.9311,"h":6.985,"l":6.9311,"n":468,"o":6.98,"t":"2026-10-21T18:15:00Z","v":23440,"vw":6.955194},{"c":6.965,"h":6.965,"l":6.93,"n":342,"o":6.94,"t":"2026-10-21T18:30:00Z","v":24084,"vw":6.944099},{"c":6.895,"h":6.98,"l":6.88,"n":495,"o":6.97,"t":"2026-10-21T18:45:00Z","v":40214,"vw":6.91312},{"c":6.83,"h":6.895,"l":6.8,"n":477,"o":6.895,"t":"2026-10-21T19:00:00Z","v":48268,"vw":6.838107},{"c":6.9,"h":6.9,"l":6.845,"n":473,"o":6.845,"t":"2026-10-21T19:15:00Z","v":25258,"vw":6.865686},{"c":6.915,"h":6.915,"l":6.885,"n":453,"o":6.89,"t":"2026-10-21T19:30:00Z","v":24183,"vw":6.902626},{"c":6.915,"h":6.935,"l":6.9,"n":1342,"o":6.9123,"t":"2026-10-21T19:45:00Z","v":121132,"vw":6.919036},{"c":6.925,"h":6.95,"l":6.92,"n":15,"o":6.92,"t":"2026-10-21T20:00:00Z","v":85358,"vw":6.920088},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-21T20:30:00Z","v":257,"vw":6.92},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-21T21:00:00Z","v":100,"vw":6.92},{"c":7.0138,"h":7.05,"l":6.87,"n":8,"o":7.05,"t":"2026-10-21T21:15:00Z","v":1497,"vw":7.006651},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-21T21:30:00Z","v":1000,"vw":6.95},{"c":6.95,"h":6.95,"l":6.95,"n":3,"o":6.95,"t":"2026-10-21T21:45:00Z","v":132,"vw":6.95},{"c":6.85,"h":6.85,"l":6.84,"n":26,"o":6.85,"t":"2026-10-21T22:15:00Z","v":4931,"vw":6.849359},{"c":6.831,"h":6.831,"l":6.831,"n":2,"o":6.831,"t":"2026-10-21T22:30:00Z","v":359,"vw":6.831},{"c":6.8024,"h":6.8024,"l":6.8024,"n":1,"o":6.8024,"t":"2026-10-21T22:45:00Z","v":1680,"vw":6.8024},{"c":6.805,"h":6.805,"l":6.805,"n":1,"o":6.805,"t":"2026-10-21T23:00:00Z","v":1000,"vw":6.805},{"c":6.95,"h":6.95,"l":6.81,"n":3,"o":6.81,"t":"2026-10-21T23:45:00Z","v":1500,"vw":6.903333},{"c":6.61,"h":6.78,"l":6.6007,"n":25,"o":6.6007,"t":"2026-10-22T08:00:00Z","v":4114,"vw":6.611761},{"c":6.59,"h":6.6,"l":6.59,"n":6,"o":6.6,"t":"2026-10-22T08:15:00Z","v":506,"vw":6.593394},{"c":6.51,"h":6.52,"l":6.51,"n":5,"o":6.51,"t":"2026-10-22T09:00:00Z","v":600,"vw":6.511818},{"c":6.58,"h":6.58,"l":6.58,"n":3,"o":6.58,"t":"2026-10-22T09:30:00Z","v":448,"vw":6.58},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-22T10:15:00Z","v":171,"vw":6.57},{"c":6.63,"h":6.63,"l":6.6114,"n":7,"o":6.6114,"t":"2026-10-22T11:00:00Z","v":484,"vw":6.616714},{"c":6.51,"h":6.57,"l":6.51,"n":18,"o":6.56,"t":"2026-10-22T11:15:00Z","v":2902,"vw":6.535912},{"c":6.63,"h":6.63,"l":6.57,"n":12,"o":6.61,"t":"2026-10-22T11:30:00Z","v":5100,"vw":6.621667},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-22T12:00:00Z","v":200,"vw":6.53},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-22T12:15:00Z","v":200,"vw":6.55},{"c":6.59,"h":6.62,"l":6.59,"n":3,"o":6.62,"t":"2026-10-22T12:30:00Z","v":600,"vw":6.595},{"c":6.55,"h":6.59,"l":6.55,"n":9,"o":6.59,"t":"2026-10-22T12:45:00Z","v":692,"vw":6.573636},{"c":6.46,"h":6.52,"l":6.4562,"n":59,"o":6.52,"t":"2026-10-22T13:15:00Z","v":17326,"vw":6.496647},{"c":6.615,"h":6.7796,"l":6.45,"n":407,"o":6.51,"t":"2026-10-22T13:30:00Z","v":48716,"vw":6.579026},{"c":6.625,"h":6.6499,"l":6.57,"n":471,"o":6.605,"t":"2026-10-22T13:45:00Z","v":50065,"vw":6.61129},{"c":6.57,"h":6.7,"l":6.57,"n":322,"o":6.64,"t":"2026-10-22T14:00:00Z","v":45509,"vw":6.63678},{"c":6.55,"h":6.615,"l":6.54,"n":284,"o":6.575,"t":"2026-10-22T14:15:00Z","v":38084,"vw":6.572052},{"c":6.54,"h":6.58,"l":6.51,"n":377,"o":6.555,"t":"2026-10-22T14:30:00Z","v":41932,"vw":6.542806},{"c":6.505,"h":6.55,"l":6.485,"n":583,"o":6.53,"t":"2026-10-22T14:45:00Z","v":54921,"vw":6.516883},{"c":6.38,"h":6.52,"l":6.35,"n":761,"o":6.51,"t":"2026-10-22T15:00:00Z","v":134388,"vw":6.397571},{"c":6.465,"h":6.485,"l":6.39,"n":370,"o":6.39,"t":"2026-10-22T15:15:00Z","v":51203,"vw":6.456693},{"c":6.49,"h":6.52,"l":6.45,"n":364,"o":6.47,"t":"2026-10-22T15:30:00Z","v":48722,"vw":6.484896},{"c":6.54,"h":6.5455,"l":6.495,"n":264,"o":6.495,"t":"2026-10-22T15:45:00Z","v":28678,"vw":6.517557},{"c":6.52,"h":6.57,"l":6.49,"n":288,"o":6.55,"t":"2026-10-22T16:00:00Z","v":40478,"vw":6.519743},{"c":6.5108,"h":6.525,"l":6.495,"n":176,"o":6.52,"t":"2026-10-22T16:15:00Z","v":19705,"vw":6.507924},{"c":6.46,"h":6.52,"l":6.46,"n":243,"o":6.51,"t":"2026-10-22T16:30:00Z","v":24765,"vw":6.49184},{"c":6.4521,"h":6.46,"l":6.42,"n":267,"o":6.455,"t":"2026-10-22T16:45:00Z","v":27121,"vw":6.435193},{"c":6.435,"h":6.46,"l":6.41,"n":237,"o":6.4546,"t":"2026-10-22T17:00:00Z","v":24512,"vw":6.434987},{"c":6.41,"h":6.44,"l":6.39,"n":363,"o":6.435,"t":"2026-10-22T17:15:00Z","v":35071,"vw":6.412631},{"c":6.3899,"h":6.405,"l":6.37,"n":226,"o":6.4005,"t":"2026-10-22T17:30:00Z","v":35968,"vw":6.390123},{"c":6.355,"h":6.3814,"l":6.34,"n":325,"o":6.3814,"t":"2026-10-22T17:45:00Z","v":39111,"vw":6.360978},{"c":6.3401,"h":6.35,"l":6.31,"n":312,"o":6.35,"t":"2026-10-22T18:00:00Z","v":40760,"vw":6.336985},{"c":6.35,"h":6.3902,"l":6.335,"n":258,"o":6.34,"t":"2026-10-22T18:15:00Z","v":19418,"vw":6.365965},{"c":6.395,"h":6.395,"l":6.34,"n":310,"o":6.34,"t":"2026-10-22T18:30:00Z","v":41204,"vw":6.356934},{"c":6.395,"h":6.415,"l":6.38,"n":263,"o":6.3913,"t":"2026-10-22T18:45:00Z","v":21710,"vw":6.396974},{"c":6.425,"h":6.44,"l":6.36,"n":311,"o":6.39,"t":"2026-10-22T19:00:00Z","v":32047,"vw":6.391649},{"c":6.48,"h":6.49,"l":6.42,"n":340,"o":6.425,"t":"2026-10-22T19:15:00Z","v":28311,"vw":6.462766},{"c":6.395,"h":6.48,"l":6.395,"n":587,"o":6.48,"t":"2026-10-22T19:30:00Z","v":47471,"vw":6.44075},{"c":6.485,"h":6.495,"l":6.37,"n":1579,"o":6.395,"t":"2026-10-22T19:45:00Z","v":145216,"vw":6.471242},{"c":6.4432,"h":6.57,"l":6.4432,"n":7,"o":6.49,"t":"2026-10-22T20:00:00Z","v":130813,"vw":6.491137},{"c":6.4307,"h":6.4307,"l":6.4307,"n":1,"o":6.4307,"t":"2026-10-22T20:30:00Z","v":100,"vw":6.4307},{"c":6.5597,"h":6.5597,"l":6.5597,"n":1,"o":6.5597,"t":"2026-10-22T22:00:00Z","v":100,"vw":6.5597},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-22T22:15:00Z","v":751,"vw":6.56},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-22T23:30:00Z","v":128,"vw":6.45},{"c":6.4598,"h":6.4598,"l":6.4598,"n":1,"o":6.4598,"t":"2026-10-22T23:45:00Z","v":100,"vw":6.4598}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1421244531211416,"strike":16.095851562628614,"iv":2.0461454288673826,"gamma":0.04694183134208921,"theta":-0.01129743301234156,"vega":0.0031520309725955186,"rho":0.00039153985497360043,"breakevenPct":151.36964017074453},{"delta":0.15,"premium":0.15156069731918032,"strike":9.822928684538798,"iv":1.2006128134476772,"gamma":0.10375599026643637,"theta":-0.008650282542990127,"vega":0.004077768283883434,"rho":0.0006328866429003837,"breakevenPct":54.40864085355549},{"delta":0.2,"premium":0.22334464925177608,"strike":9.34436900498816,"iv":1.2012076190826841,"gamma":0.11915442655270823,"theta":-0.009958423757866493,"vega":0.0046591922056214985,"rho":0.0008309790407021289,"breakevenPct":48.11160801015411},{"delta":0.25,"premium":0.2951286011843718,"strike":8.865809325437521,"iv":1.2018024247176908,"gamma":0.1345528628389801,"theta":-0.011266564972742856,"vega":0.005240616127359563,"rho":0.0010290714385038742,"breakevenPct":41.81457516675273},{"delta":0.3,"premium":0.36691255311696747,"strike":8.387249645886882,"iv":1.2023972303526975,"gamma":0.14995129912525196,"theta":-0.01257470618761922,"vega":0.0058220400490976276,"rho":0.0012271638363056192,"breakevenPct":35.51754232335135},{"delta":0.35,"premium":0.4386965050495632,"strike":7.9086899663362455,"iv":1.2029920359877042,"gamma":0.1653497354115238,"theta":-0.013882847402495584,"vega":0.006403463970835692,"rho":0.0014252562341073643,"breakevenPct":29.22050947994997},{"delta":0.4,"premium":0.5200228571428572,"strike":7.458285714285714,"iv":1.203152937142857,"gamma":0.17751554285714286,"theta":-0.014914902857142856,"vega":0.006859954285714285,"rho":0.0016155540350191934,"breakevenPct":23.50705240763756},{"delta":0.45,"premium":0.6571657142857144,"strike":7.172571428571429,"iv":1.2007757942857142,"gamma":0.1707726857142857,"theta":-0.014332045714285714,"vega":0.006585668571428571,"rho":0.0017602587828900067,"breakevenPct":21.207113886763405},{"delta":0.5,"premium":0.7943085714285714,"strike":6.886857142857143,"iv":1.1983986514285714,"gamma":0.16402982857142856,"theta":-0.013749188571428572,"vega":0.0063113828571428575,"rho":0.00190496353076082,"breakevenPct":18.907175365889252},{"delta":0.55,"premium":0.9314514285714286,"strike":6.601142857142857,"iv":1.1960215085714285,"gamma":0.15728697142857143,"theta":-0.013166331428571428,"vega":0.006037097142857143,"rho":0.0020496682786316335,"breakevenPct":16.6072368450151},{"delta":0.6,"premium":1.0685942857142856,"strike":6.315428571428572,"iv":1.1936443657142857,"gamma":0.1505441142857143,"theta":-0.012583474285714286,"vega":0.005762811428571429,"rho":0.0021943730265024464,"breakevenPct":14.307298324140948},{"delta":0.65,"premium":1.2057371428571428,"strike":6.029714285714286,"iv":1.1912672228571428,"gamma":0.14380125714285713,"theta":-0.012000617142857143,"vega":0.005488525714285714,"rho":0.00233907777437326,"breakevenPct":12.007359803266793},{"delta":0.7,"premium":1.3428799999999996,"strike":5.744000000000001,"iv":1.18889008,"gamma":0.1370584,"theta":-0.011417760000000002,"vega":0.00521424,"rho":0.002483782522244073,"breakevenPct":9.707421282392643},{"delta":0.75,"premium":1.480022857142857,"strike":5.458285714285714,"iv":1.186512937142857,"gamma":0.13031554285714286,"theta":-0.010834902857142857,"vega":0.0049399542857142854,"rho":0.0026284872701148867,"breakevenPct":7.407482761518487},{"delta":0.8,"premium":1.6171657142857143,"strike":5.172571428571429,"iv":1.1841357942857145,"gamma":0.1235726857142857,"theta":-0.010252045714285715,"vega":0.004665668571428571,"rho":0.0027731920179857,"breakevenPct":5.107544240644334},{"delta":0.85,"premium":2.050802080097352,"strike":4.626806297768774,"iv":1.3540818604392364,"gamma":0.10453064822663569,"theta":-0.009353117163380567,"vega":0.004047710164428535,"rho":0.0026887090275684103,"breakevenPct":3.371751104772999},{"delta":0.9,"premium":2.936665918727032,"strike":3.6843979588010294,"iv":1.7868643362958954,"gamma":0.06672925485955394,"theta":-0.00797209989919007,"vega":0.0029055641150056402,"rho":0.0022546568605702746,"breakevenPct":2.4964221419867694}],"put":[{"delta":0.2,"premium":0.32350920102492436,"strike":5.098998369438621,"iv":1.285745073375262,"gamma":0.1175491963661775,"theta":-0.010918798043326346,"vega":0.004787118565105987,"rho":-0.0012988810048298436,"breakevenPct":26.073730325804263},{"delta":0.25,"premium":0.4661833216864664,"strike":5.390170044258094,"iv":1.2726423480083857,"gamma":0.12534095038434662,"theta":-0.011268204053109713,"vega":0.005043349638947123,"rho":-0.001664198557902558,"breakevenPct":23.774935407108153},{"delta":0.3,"premium":0.6088574423480084,"strike":5.681341719077568,"iv":1.2595396226415094,"gamma":0.13313270440251573,"theta":-0.011617610062893082,"vega":0.00529958071278826,"rho":-0.0020295161109752727,"breakevenPct":21.47614048841204},{"delta":0.35,"premium":0.7515315630095505,"strike":5.972513393897041,"iv":1.2464368972746331,"gamma":0.14092445842068482,"theta":-0.01196701607267645,"vega":0.005555811786629397,"rho":-0.0023948336640479866,"breakevenPct":19.177345569715925},{"delta":0.4,"premium":0.8942056836710927,"strike":6.263685068716516,"iv":1.2333341719077568,"gamma":0.14871621243885394,"theta":-0.012316422082459819,"vega":0.005812042860470533,"rho":-0.0027601512171207014,"breakevenPct":16.878550651019808},{"delta":0.45,"premium":1.0368798043326348,"strike":6.554856743535989,"iv":1.2202314465408806,"gamma":0.15650796645702306,"theta":-0.012665828092243188,"vega":0.0060682739343116705,"rho":-0.003125468770193416,"breakevenPct":14.579755732323695},{"delta":0.5,"premium":1.1795539249941767,"strike":6.846028418355463,"iv":1.207128721174004,"gamma":0.16429972047519217,"theta":-0.013015234102026554,"vega":0.006324505008152807,"rho":-0.00349078632326613,"breakevenPct":12.280960813627583},{"delta":0.55,"premium":1.3222280456557187,"strike":7.137200093174936,"iv":1.1940259958071278,"gamma":0.1720914744933613,"theta":-0.013364640111809923,"vega":0.006580736081993944,"rho":-0.003856103876338845,"breakevenPct":9.98216589493147},{"delta":0.6,"premium":1.4649021663172608,"strike":7.42837176799441,"iv":1.1809232704402515,"gamma":0.17988322851153038,"theta":-0.013714046121593292,"vega":0.00683696715583508,"rho":-0.00422142142941156,"breakevenPct":7.683370976235356},{"delta":0.65,"premium":1.8332702710127777,"strike":7.88752357094509,"iv":1.1890318152259143,"gamma":0.16917485275329952,"theta":-0.01287666972064156,"vega":0.006468919840918317,"rho":-0.00476664550444541,"breakevenPct":6.278007060089907},{"delta":0.7,"premium":2.2752732829660625,"strike":8.401480561588444,"iv":1.204060747886278,"gamma":0.15243062563565973,"theta":-0.01165209375332268,"vega":0.005897195492003619,"rho":-0.005370565871790186,"breakevenPct":5.16413389543977},{"delta":0.75,"premium":2.7172762949193485,"strike":8.9154375522318,"iv":1.2190896805466416,"gamma":0.1356863985180199,"theta":-0.010427517786003798,"vega":0.005325471143088921,"rho":-0.005974486239134965,"breakevenPct":4.05026073078963},{"delta":0.8,"premium":3.1592793068726346,"strike":9.429394542875157,"iv":1.2341186132070052,"gamma":0.11894217140038003,"theta":-0.009202941818684914,"vega":0.004753746794174223,"rho":-0.006578406606479742,"breakevenPct":2.9363875661394907},{"delta":0.85,"premium":3.6012823188259193,"strike":9.943351533518511,"iv":1.2491475458673689,"gamma":0.10219794428274023,"theta":-0.007978365851366034,"vega":0.004182022445259524,"rho":-0.007182326973824519,"breakevenPct":1.8225144014893537},{"delta":0.9,"premium":5.8271367697547145,"strike":12.221568132402771,"iv":1.5003170871636486,"gamma":0.06506894346428001,"theta":-0.006790843935520949,"vega":0.0031673484764891268,"rho":-0.009188395970307817,"breakevenPct":1.0119297401149374}]},"raw":{"call":[{"delta":0.1,"premium":0.1421244531211416,"strike":16.095851562628614,"iv":2.0461454288673826,"gamma":0.04694183134208921,"theta":-0.01129743301234156,"vega":0.0031520309725955186,"rho":0.00039153985497360043,"breakevenPct":151.36964017074453},{"delta":0.15,"premium":0.15156069731918032,"strike":9.822928684538798,"iv":1.2006128134476772,"gamma":0.10375599026643637,"theta":-0.008650282542990127,"vega":0.004077768283883434,"rho":0.0006328866429003837,"breakevenPct":54.40864085355549},{"delta":0.2,"premium":0.22334464925177608,"strike":9.34436900498816,"iv":1.2012076190826841,"gamma":0.11915442655270823,"theta":-0.009958423757866493,"vega":0.0046591922056214985,"rho":0.0008309790407021289,"breakevenPct":48.11160801015411},{"delta":0.25,"premium":0.2951286011843718,"strike":8.865809325437521,"iv":1.2018024247176908,"gamma":0.1345528628389801,"theta":-0.011266564972742856,"vega":0.005240616127359563,"rho":0.0010290714385038742,"breakevenPct":41.81457516675273},{"delta":0.3,"premium":0.36691255311696747,"strike":8.387249645886882,"iv":1.2023972303526975,"gamma":0.14995129912525196,"theta":-0.01257470618761922,"vega":0.0058220400490976276,"rho":0.0012271638363056192,"breakevenPct":35.51754232335135},{"delta":0.35,"premium":0.4386965050495632,"strike":7.9086899663362455,"iv":1.2029920359877042,"gamma":0.1653497354115238,"theta":-0.013882847402495584,"vega":0.006403463970835692,"rho":0.0014252562341073643,"breakevenPct":29.22050947994997},{"delta":0.4,"premium":0.5200228571428572,"strike":7.458285714285714,"iv":1.203152937142857,"gamma":0.17751554285714286,"theta":-0.014914902857142856,"vega":0.006859954285714285,"rho":0.0016155540350191934,"breakevenPct":23.50705240763756},{"delta":0.45,"premium":0.6571657142857144,"strike":7.172571428571429,"iv":1.2007757942857142,"gamma":0.1707726857142857,"theta":-0.014332045714285714,"vega":0.006585668571428571,"rho":0.0017602587828900067,"breakevenPct":21.207113886763405},{"delta":0.5,"premium":0.7943085714285714,"strike":6.886857142857143,"iv":1.1983986514285714,"gamma":0.16402982857142856,"theta":-0.013749188571428572,"vega":0.0063113828571428575,"rho":0.00190496353076082,"breakevenPct":18.907175365889252},{"delta":0.55,"premium":0.9314514285714286,"strike":6.601142857142857,"iv":1.1960215085714285,"gamma":0.15728697142857143,"theta":-0.013166331428571428,"vega":0.006037097142857143,"rho":0.0020496682786316335,"breakevenPct":16.6072368450151},{"delta":0.6,"premium":1.0685942857142856,"strike":6.315428571428572,"iv":1.1936443657142857,"gamma":0.1505441142857143,"theta":-0.012583474285714286,"vega":0.005762811428571429,"rho":0.0021943730265024464,"breakevenPct":14.307298324140948},{"delta":0.65,"premium":1.2057371428571428,"strike":6.029714285714286,"iv":1.1912672228571428,"gamma":0.14380125714285713,"theta":-0.012000617142857143,"vega":0.005488525714285714,"rho":0.00233907777437326,"breakevenPct":12.007359803266793},{"delta":0.7,"premium":1.3428799999999996,"strike":5.744000000000001,"iv":1.18889008,"gamma":0.1370584,"theta":-0.011417760000000002,"vega":0.00521424,"rho":0.002483782522244073,"breakevenPct":9.707421282392643},{"delta":0.75,"premium":1.480022857142857,"strike":5.458285714285714,"iv":1.186512937142857,"gamma":0.13031554285714286,"theta":-0.010834902857142857,"vega":0.0049399542857142854,"rho":0.0026284872701148867,"breakevenPct":7.407482761518487},{"delta":0.8,"premium":1.6171657142857143,"strike":5.172571428571429,"iv":1.1841357942857145,"gamma":0.1235726857142857,"theta":-0.010252045714285715,"vega":0.004665668571428571,"rho":0.0027731920179857,"breakevenPct":5.107544240644334},{"delta":0.85,"premium":2.050802080097352,"strike":4.626806297768774,"iv":1.3540818604392364,"gamma":0.10453064822663569,"theta":-0.009353117163380567,"vega":0.004047710164428535,"rho":0.0026887090275684103,"breakevenPct":3.371751104772999},{"delta":0.9,"premium":2.936665918727032,"strike":3.6843979588010294,"iv":1.7868643362958954,"gamma":0.06672925485955394,"theta":-0.00797209989919007,"vega":0.0029055641150056402,"rho":0.0022546568605702746,"breakevenPct":2.4964221419867694}],"put":[{"delta":0.2,"premium":0.32350920102492436,"strike":5.098998369438621,"iv":1.285745073375262,"gamma":0.1175491963661775,"theta":-0.010918798043326346,"vega":0.004787118565105987,"rho":-0.0012988810048298436,"breakevenPct":26.073730325804263},{"delta":0.25,"premium":0.4661833216864664,"strike":5.390170044258094,"iv":1.2726423480083857,"gamma":0.12534095038434662,"theta":-0.011268204053109713,"vega":0.005043349638947123,"rho":-0.001664198557902558,"breakevenPct":23.774935407108153},{"delta":0.3,"premium":0.6088574423480084,"strike":5.681341719077568,"iv":1.2595396226415094,"gamma":0.13313270440251573,"theta":-0.011617610062893082,"vega":0.00529958071278826,"rho":-0.0020295161109752727,"breakevenPct":21.47614048841204},{"delta":0.35,"premium":0.7515315630095505,"strike":5.972513393897041,"iv":1.2464368972746331,"gamma":0.14092445842068482,"theta":-0.01196701607267645,"vega":0.005555811786629397,"rho":-0.0023948336640479866,"breakevenPct":19.177345569715925},{"delta":0.4,"premium":0.8942056836710927,"strike":6.263685068716516,"iv":1.2333341719077568,"gamma":0.14871621243885394,"theta":-0.012316422082459819,"vega":0.005812042860470533,"rho":-0.0027601512171207014,"breakevenPct":16.878550651019808},{"delta":0.45,"premium":1.0368798043326348,"strike":6.554856743535989,"iv":1.2202314465408806,"gamma":0.15650796645702306,"theta":-0.012665828092243188,"vega":0.0060682739343116705,"rho":-0.003125468770193416,"breakevenPct":14.579755732323695},{"delta":0.5,"premium":1.1795539249941767,"strike":6.846028418355463,"iv":1.207128721174004,"gamma":0.16429972047519217,"theta":-0.013015234102026554,"vega":0.006324505008152807,"rho":-0.00349078632326613,"breakevenPct":12.280960813627583},{"delta":0.55,"premium":1.3222280456557187,"strike":7.137200093174936,"iv":1.1940259958071278,"gamma":0.1720914744933613,"theta":-0.013364640111809923,"vega":0.006580736081993944,"rho":-0.003856103876338845,"breakevenPct":9.98216589493147},{"delta":0.6,"premium":1.4649021663172608,"strike":7.42837176799441,"iv":1.1809232704402515,"gamma":0.17988322851153038,"theta":-0.013714046121593292,"vega":0.00683696715583508,"rho":-0.00422142142941156,"breakevenPct":7.683370976235356},{"delta":0.65,"premium":1.8332702710127777,"strike":7.88752357094509,"iv":1.1890318152259143,"gamma":0.16917485275329952,"theta":-0.01287666972064156,"vega":0.006468919840918317,"rho":-0.00476664550444541,"breakevenPct":6.278007060089907},{"delta":0.7,"premium":2.2752732829660625,"strike":8.401480561588444,"iv":1.204060747886278,"gamma":0.15243062563565973,"theta":-0.01165209375332268,"vega":0.005897195492003619,"rho":-0.005370565871790186,"breakevenPct":5.16413389543977},{"delta":0.75,"premium":2.7172762949193485,"strike":8.9154375522318,"iv":1.2190896805466416,"gamma":0.1356863985180199,"theta":-0.010427517786003798,"vega":0.005325471143088921,"rho":-0.005974486239134965,"breakevenPct":4.05026073078963},{"delta":0.8,"premium":3.1592793068726346,"strike":9.429394542875157,"iv":1.2341186132070052,"gamma":0.11894217140038003,"theta":-0.009202941818684914,"vega":0.004753746794174223,"rho":-0.006578406606479742,"breakevenPct":2.9363875661394907},{"delta":0.85,"premium":3.6012823188259193,"strike":9.943351533518511,"iv":1.2491475458673689,"gamma":0.10219794428274023,"theta":-0.007978365851366034,"vega":0.004182022445259524,"rho":-0.007182326973824519,"breakevenPct":1.8225144014893537},{"delta":0.9,"premium":5.8271367697547145,"strike":12.221568132402771,"iv":1.5003170871636486,"gamma":0.06506894346428001,"theta":-0.006790843935520949,"vega":0.0031673484764891268,"rho":-0.009188395970307817,"breakevenPct":1.0119297401149374}]}},"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"}}