{"symbol":"ARVN","url":"https://intraalpha.com/companies/ARVN","capturedAt":"2026-10-22T18:29:14.816Z","state":"ready","quote":{"symbol":"ARVN","last_price":7.655,"prev_close":7.555,"regular_close":7.655,"change":0.1,"change_pct":1.3236,"regular_change":0.1,"regular_change_pct":1.3236,"extended_change":0,"extended_change_pct":0,"bid":7.65,"ask":7.66,"bid_size":100,"ask_size":100,"volume":227084,"vwap":7.576558,"open":7.53,"high":7.7,"low":7.4,"close":7.655,"trade_count":4606,"last_trade_at":"2026-10-22T18:28:56.697505504Z","last_quote_at":"2026-10-22T18:29:12.300637005Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:14.054941692-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ARVN","fetched_at":"2026-10-22T18:29:14.386048+00:00","name":"Arvinas Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Arvinas, Inc., a clinical-stage biopharmaceutical company, is dedicated to the discovery, development, and commercialization of therapies to break down disease-causing proteins. The company is headquartered in New Haven, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":487458000,"ebitda":-9900000,"pe_ratio":29.06,"peg_ratio":null,"book_value":8.61,"dividend_per_share":null,"dividend_yield":null,"eps":0.26,"revenue_ttm":316700000,"gross_profit_ttm":307700000,"profit_margin":0.0294,"operating_margin_ttm":0.664,"return_on_assets_ttm":-0.0101,"return_on_equity_ttm":0.0159,"quarterly_earnings_growth":0,"quarterly_revenue_growth":10.15,"analyst_target_price":13.93,"analyst_number":2,"beta":1.809,"fifty_two_week_high":14.51,"fifty_two_week_low":6.74,"fifty_day_ma":8.32,"two_hundred_day_ma":9.85,"shares_outstanding":64521000,"forward_pe":17.86,"price_to_sales":1.539,"price_to_book":0.91,"ev_to_revenue":0.0304,"ev_to_ebitda":-1.619},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:29:14.386048+00:00"},"optionObservedAt":"2026-10-22T18:20:47.917Z","bars":[{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-10-15T08:30:00Z","v":103,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":6,"o":6.9,"t":"2026-10-15T09:45:00Z","v":348,"vw":6.9},{"c":7.01,"h":7.01,"l":7.01,"n":17,"o":7.01,"t":"2026-10-15T10:25:00Z","v":811,"vw":7.01},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-15T11:00:00Z","v":600,"vw":7.1},{"c":6.93,"h":6.9722,"l":6.88,"n":33,"o":6.88,"t":"2026-10-15T13:30:00Z","v":11086,"vw":6.893208},{"c":6.84,"h":6.89,"l":6.83,"n":95,"o":6.89,"t":"2026-10-15T13:35:00Z","v":3471,"vw":6.858818},{"c":6.95,"h":6.95,"l":6.84,"n":63,"o":6.84,"t":"2026-10-15T13:40:00Z","v":4459,"vw":6.856389},{"c":6.95,"h":6.97,"l":6.94,"n":111,"o":6.94,"t":"2026-10-15T13:45:00Z","v":9456,"vw":6.953754},{"c":6.975,"h":6.99,"l":6.97,"n":81,"o":6.97,"t":"2026-10-15T13:50:00Z","v":4269,"vw":6.978438},{"c":6.99,"h":6.99,"l":6.955,"n":126,"o":6.975,"t":"2026-10-15T13:55:00Z","v":9103,"vw":6.968858},{"c":7.0577,"h":7.0577,"l":6.99,"n":67,"o":7,"t":"2026-10-15T14:00:00Z","v":6118,"vw":7.017024},{"c":7.03,"h":7.045,"l":7.02,"n":78,"o":7.045,"t":"2026-10-15T14:05:00Z","v":6456,"vw":7.032713},{"c":7.07,"h":7.07,"l":7.03,"n":158,"o":7.04,"t":"2026-10-15T14:10:00Z","v":9053,"vw":7.046946},{"c":7.06,"h":7.08,"l":7.06,"n":84,"o":7.07,"t":"2026-10-15T14:15:00Z","v":4638,"vw":7.075178},{"c":7.04,"h":7.08,"l":7.0206,"n":97,"o":7.06,"t":"2026-10-15T14:20:00Z","v":7131,"vw":7.056021},{"c":7.02,"h":7.03,"l":7.01,"n":111,"o":7.01,"t":"2026-10-15T14:25:00Z","v":8788,"vw":7.01684},{"c":7.02,"h":7.049,"l":7.02,"n":128,"o":7.04,"t":"2026-10-15T14:30:00Z","v":10304,"vw":7.034634},{"c":7.09,"h":7.09,"l":7.04,"n":82,"o":7.04,"t":"2026-10-15T14:35:00Z","v":3636,"vw":7.067153},{"c":7.11,"h":7.11,"l":7.09,"n":74,"o":7.09,"t":"2026-10-15T14:40:00Z","v":4382,"vw":7.100045},{"c":7.11,"h":7.135,"l":7.11,"n":64,"o":7.115,"t":"2026-10-15T14:45:00Z","v":3173,"vw":7.125864},{"c":7.11,"h":7.12,"l":7.1,"n":107,"o":7.12,"t":"2026-10-15T14:50:00Z","v":6746,"vw":7.109863},{"c":7.115,"h":7.135,"l":7.115,"n":54,"o":7.12,"t":"2026-10-15T14:55:00Z","v":4120,"vw":7.123605},{"c":7.12,"h":7.12,"l":7.12,"n":31,"o":7.12,"t":"2026-10-15T15:00:00Z","v":1602,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":34,"o":7.12,"t":"2026-10-15T15:05:00Z","v":1830,"vw":7.12},{"c":7.125,"h":7.13,"l":7.125,"n":34,"o":7.13,"t":"2026-10-15T15:10:00Z","v":1417,"vw":7.127857},{"c":7.145,"h":7.145,"l":7.125,"n":85,"o":7.125,"t":"2026-10-15T15:15:00Z","v":4777,"vw":7.135041},{"c":7.135,"h":7.15,"l":7.13,"n":173,"o":7.14,"t":"2026-10-15T15:20:00Z","v":10507,"vw":7.144275},{"c":7.135,"h":7.14,"l":7.13,"n":72,"o":7.135,"t":"2026-10-15T15:25:00Z","v":2790,"vw":7.133677},{"c":7.13,"h":7.14,"l":7.13,"n":41,"o":7.14,"t":"2026-10-15T15:30:00Z","v":1504,"vw":7.136667},{"c":7.15,"h":7.155,"l":7.13,"n":87,"o":7.13,"t":"2026-10-15T15:35:00Z","v":3543,"vw":7.143913},{"c":7.125,"h":7.15,"l":7.125,"n":79,"o":7.14,"t":"2026-10-15T15:40:00Z","v":3994,"vw":7.135859},{"c":7.1,"h":7.125,"l":7.1,"n":39,"o":7.125,"t":"2026-10-15T15:45:00Z","v":2802,"vw":7.11058},{"c":7.14,"h":7.14,"l":7.11,"n":77,"o":7.11,"t":"2026-10-15T15:50:00Z","v":6964,"vw":7.119168},{"c":7.145,"h":7.15,"l":7.14,"n":64,"o":7.14,"t":"2026-10-15T15:55:00Z","v":2820,"vw":7.142},{"c":7.15,"h":7.15,"l":7.1386,"n":89,"o":7.14,"t":"2026-10-15T16:00:00Z","v":3567,"vw":7.143927},{"c":7.14,"h":7.15,"l":7.14,"n":85,"o":7.15,"t":"2026-10-15T16:05:00Z","v":3425,"vw":7.147778},{"c":7.14,"h":7.1599,"l":7.13,"n":30,"o":7.1599,"t":"2026-10-15T16:10:00Z","v":1920,"vw":7.145183},{"c":7.12,"h":7.14,"l":7.11,"n":68,"o":7.14,"t":"2026-10-15T16:15:00Z","v":3308,"vw":7.127006},{"c":7.12,"h":7.1299,"l":7.12,"n":20,"o":7.1299,"t":"2026-10-15T16:20:00Z","v":1645,"vw":7.122825},{"c":7.14,"h":7.14,"l":7.12,"n":65,"o":7.12,"t":"2026-10-15T16:25:00Z","v":2700,"vw":7.131818},{"c":7.14,"h":7.1471,"l":7.135,"n":87,"o":7.1471,"t":"2026-10-15T16:30:00Z","v":3251,"vw":7.139319},{"c":7.16,"h":7.16,"l":7.15,"n":59,"o":7.15,"t":"2026-10-15T16:35:00Z","v":2265,"vw":7.157098},{"c":7.155,"h":7.166,"l":7.155,"n":51,"o":7.165,"t":"2026-10-15T16:40:00Z","v":5150,"vw":7.159517},{"c":7.155,"h":7.155,"l":7.155,"n":42,"o":7.155,"t":"2026-10-15T16:45:00Z","v":1423,"vw":7.155},{"c":7.15,"h":7.16,"l":7.145,"n":132,"o":7.15,"t":"2026-10-15T16:50:00Z","v":6695,"vw":7.154101},{"c":7.155,"h":7.155,"l":7.15,"n":27,"o":7.15,"t":"2026-10-15T16:55:00Z","v":2103,"vw":7.151714},{"c":7.14,"h":7.165,"l":7.14,"n":93,"o":7.155,"t":"2026-10-15T17:00:00Z","v":6109,"vw":7.154145},{"c":7.12,"h":7.14,"l":7.12,"n":61,"o":7.14,"t":"2026-10-15T17:05:00Z","v":2792,"vw":7.128955},{"c":7.1,"h":7.12,"l":7.1,"n":109,"o":7.12,"t":"2026-10-15T17:10:00Z","v":6002,"vw":7.115043},{"c":7.13,"h":7.13,"l":7.1,"n":83,"o":7.1,"t":"2026-10-15T17:15:00Z","v":10297,"vw":7.122388},{"c":7.1419,"h":7.15,"l":7.13,"n":56,"o":7.13,"t":"2026-10-15T17:20:00Z","v":2856,"vw":7.140813},{"c":7.14,"h":7.14,"l":7.14,"n":42,"o":7.14,"t":"2026-10-15T17:25:00Z","v":1845,"vw":7.14},{"c":7.125,"h":7.13,"l":7.12,"n":42,"o":7.13,"t":"2026-10-15T17:30:00Z","v":1937,"vw":7.126818},{"c":7.13,"h":7.1386,"l":7.13,"n":75,"o":7.13,"t":"2026-10-15T17:35:00Z","v":3778,"vw":7.130657},{"c":7.13,"h":7.13,"l":7.1205,"n":26,"o":7.13,"t":"2026-10-15T17:40:00Z","v":2146,"vw":7.125003},{"c":7.14,"h":7.14,"l":7.13,"n":57,"o":7.13,"t":"2026-10-15T17:45:00Z","v":4676,"vw":7.139468},{"c":7.14,"h":7.14,"l":7.14,"n":29,"o":7.14,"t":"2026-10-15T17:50:00Z","v":929,"vw":7.14},{"c":7.145,"h":7.15,"l":7.14,"n":18,"o":7.15,"t":"2026-10-15T17:55:00Z","v":675,"vw":7.145},{"c":7.12,"h":7.14,"l":7.12,"n":125,"o":7.14,"t":"2026-10-15T18:00:00Z","v":7105,"vw":7.132305},{"c":7.105,"h":7.12,"l":7.105,"n":80,"o":7.12,"t":"2026-10-15T18:05:00Z","v":2814,"vw":7.111375},{"c":7.12,"h":7.12,"l":7.105,"n":48,"o":7.105,"t":"2026-10-15T18:10:00Z","v":3245,"vw":7.110045},{"c":7.11,"h":7.11,"l":7.11,"n":16,"o":7.11,"t":"2026-10-15T18:15:00Z","v":455,"vw":7.11},{"c":7.09,"h":7.115,"l":7.09,"n":82,"o":7.115,"t":"2026-10-15T18:20:00Z","v":4784,"vw":7.10155},{"c":7.08,"h":7.085,"l":7.08,"n":53,"o":7.08,"t":"2026-10-15T18:25:00Z","v":1923,"vw":7.080833},{"c":7.075,"h":7.0888,"l":7.075,"n":86,"o":7.08,"t":"2026-10-15T18:30:00Z","v":3435,"vw":7.082199},{"c":7.07,"h":7.07,"l":7.06,"n":120,"o":7.07,"t":"2026-10-15T18:35:00Z","v":6065,"vw":7.066275},{"c":7.075,"h":7.075,"l":7.075,"n":39,"o":7.075,"t":"2026-10-15T18:40:00Z","v":1405,"vw":7.075},{"c":7.075,"h":7.075,"l":7.0623,"n":104,"o":7.07,"t":"2026-10-15T18:45:00Z","v":8718,"vw":7.068731},{"c":7.085,"h":7.09,"l":7.07,"n":110,"o":7.07,"t":"2026-10-15T18:50:00Z","v":8865,"vw":7.084157},{"c":7.09,"h":7.095,"l":7.085,"n":83,"o":7.085,"t":"2026-10-15T18:55:00Z","v":4965,"vw":7.088808},{"c":7.095,"h":7.095,"l":7.09,"n":42,"o":7.09,"t":"2026-10-15T19:00:00Z","v":2163,"vw":7.091111},{"c":7.1042,"h":7.105,"l":7.095,"n":81,"o":7.095,"t":"2026-10-15T19:05:00Z","v":3750,"vw":7.101081},{"c":7.115,"h":7.12,"l":7.105,"n":67,"o":7.105,"t":"2026-10-15T19:10:00Z","v":3620,"vw":7.111731},{"c":7.1,"h":7.12,"l":7.1,"n":123,"o":7.115,"t":"2026-10-15T19:15:00Z","v":6244,"vw":7.10968},{"c":7.11,"h":7.11,"l":7.1,"n":54,"o":7.1,"t":"2026-10-15T19:20:00Z","v":2702,"vw":7.102978},{"c":7.11,"h":7.12,"l":7.105,"n":144,"o":7.105,"t":"2026-10-15T19:25:00Z","v":12528,"vw":7.111331},{"c":7.165,"h":7.165,"l":7.115,"n":162,"o":7.115,"t":"2026-10-15T19:30:00Z","v":11952,"vw":7.135464},{"c":7.145,"h":7.17,"l":7.14,"n":134,"o":7.165,"t":"2026-10-15T19:35:00Z","v":9529,"vw":7.158737},{"c":7.18,"h":7.18,"l":7.15,"n":142,"o":7.15,"t":"2026-10-15T19:40:00Z","v":8990,"vw":7.168972},{"c":7.15,"h":7.18,"l":7.15,"n":267,"o":7.18,"t":"2026-10-15T19:45:00Z","v":18043,"vw":7.168777},{"c":7.165,"h":7.17,"l":7.15,"n":371,"o":7.1575,"t":"2026-10-15T19:50:00Z","v":26563,"vw":7.161048},{"c":7.15,"h":7.165,"l":7.14,"n":880,"o":7.16,"t":"2026-10-15T19:55:00Z","v":54484,"vw":7.153254},{"c":7.15,"h":7.16,"l":7.15,"n":26,"o":7.16,"t":"2026-10-15T20:00:00Z","v":128796,"vw":7.159985},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-15T20:45:00Z","v":900,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":21,"o":7.16,"t":"2026-10-15T21:05:00Z","v":1031,"vw":7.16},{"c":7.223,"h":7.223,"l":7.223,"n":1,"o":7.223,"t":"2026-10-16T11:30:00Z","v":500,"vw":7.223},{"c":7.08,"h":7.16,"l":7.08,"n":82,"o":7.16,"t":"2026-10-16T13:30:00Z","v":18098,"vw":7.147153},{"c":7.12,"h":7.12,"l":7.08,"n":49,"o":7.09,"t":"2026-10-16T13:35:00Z","v":3539,"vw":7.101896},{"c":7.175,"h":7.175,"l":7.1,"n":117,"o":7.1,"t":"2026-10-16T13:40:00Z","v":12536,"vw":7.122593},{"c":7.1,"h":7.16,"l":7.1,"n":88,"o":7.16,"t":"2026-10-16T13:45:00Z","v":6991,"vw":7.116944},{"c":7.06,"h":7.085,"l":7.04,"n":133,"o":7.08,"t":"2026-10-16T13:50:00Z","v":9571,"vw":7.065464},{"c":7.07,"h":7.07,"l":7.05,"n":76,"o":7.06,"t":"2026-10-16T13:55:00Z","v":3992,"vw":7.064904},{"c":7.085,"h":7.09,"l":7.06,"n":73,"o":7.06,"t":"2026-10-16T14:00:00Z","v":3178,"vw":7.077219},{"c":7.22,"h":7.22,"l":7.08,"n":295,"o":7.09,"t":"2026-10-16T14:05:00Z","v":13821,"vw":7.165238},{"c":7.26,"h":7.26,"l":7.22,"n":118,"o":7.22,"t":"2026-10-16T14:10:00Z","v":6967,"vw":7.237509},{"c":7.26,"h":7.3,"l":7.245,"n":120,"o":7.26,"t":"2026-10-16T14:15:00Z","v":7626,"vw":7.262111},{"c":7.275,"h":7.275,"l":7.25,"n":96,"o":7.25,"t":"2026-10-16T14:20:00Z","v":4976,"vw":7.266825},{"c":7.235,"h":7.285,"l":7.235,"n":121,"o":7.27,"t":"2026-10-16T14:25:00Z","v":6767,"vw":7.268481},{"c":7.22,"h":7.22,"l":7.215,"n":75,"o":7.22,"t":"2026-10-16T14:30:00Z","v":3226,"vw":7.218333},{"c":7.24,"h":7.24,"l":7.2221,"n":68,"o":7.23,"t":"2026-10-16T14:35:00Z","v":3134,"vw":7.229842},{"c":7.24,"h":7.25,"l":7.24,"n":56,"o":7.25,"t":"2026-10-16T14:40:00Z","v":1919,"vw":7.243077},{"c":7.245,"h":7.245,"l":7.235,"n":56,"o":7.24,"t":"2026-10-16T14:45:00Z","v":2466,"vw":7.242006},{"c":7.22,"h":7.245,"l":7.21,"n":140,"o":7.245,"t":"2026-10-16T14:50:00Z","v":7316,"vw":7.225268},{"c":7.2,"h":7.215,"l":7.2,"n":83,"o":7.215,"t":"2026-10-16T14:55:00Z","v":14389,"vw":7.201941},{"c":7.16,"h":7.2,"l":7.16,"n":82,"o":7.2,"t":"2026-10-16T15:00:00Z","v":3799,"vw":7.182339},{"c":7.155,"h":7.16,"l":7.15,"n":94,"o":7.16,"t":"2026-10-16T15:05:00Z","v":3042,"vw":7.152105},{"c":7.14,"h":7.155,"l":7.14,"n":111,"o":7.14,"t":"2026-10-16T15:10:00Z","v":7516,"vw":7.146244},{"c":7.09,"h":7.13,"l":7.09,"n":103,"o":7.13,"t":"2026-10-16T15:15:00Z","v":5838,"vw":7.118793},{"c":7.06,"h":7.09,"l":7.06,"n":164,"o":7.09,"t":"2026-10-16T15:20:00Z","v":9823,"vw":7.081179},{"c":7.075,"h":7.08,"l":7.055,"n":136,"o":7.055,"t":"2026-10-16T15:25:00Z","v":5811,"vw":7.066527},{"c":7.1,"h":7.105,"l":7.075,"n":74,"o":7.075,"t":"2026-10-16T15:30:00Z","v":4174,"vw":7.089794},{"c":7.07,"h":7.1,"l":7.07,"n":92,"o":7.1,"t":"2026-10-16T15:35:00Z","v":4868,"vw":7.081059},{"c":7.08,"h":7.08,"l":7.06,"n":85,"o":7.06,"t":"2026-10-16T15:40:00Z","v":6033,"vw":7.069751},{"c":7.115,"h":7.115,"l":7.085,"n":125,"o":7.085,"t":"2026-10-16T15:45:00Z","v":8677,"vw":7.10391},{"c":7.095,"h":7.11,"l":7.095,"n":83,"o":7.11,"t":"2026-10-16T15:50:00Z","v":5954,"vw":7.101224},{"c":7.095,"h":7.1,"l":7.09,"n":56,"o":7.1,"t":"2026-10-16T15:55:00Z","v":2450,"vw":7.098161},{"c":7.065,"h":7.09,"l":7.06,"n":60,"o":7.09,"t":"2026-10-16T16:00:00Z","v":3189,"vw":7.076142},{"c":7.045,"h":7.06,"l":7.04,"n":77,"o":7.06,"t":"2026-10-16T16:05:00Z","v":4428,"vw":7.047832},{"c":7.055,"h":7.055,"l":7.045,"n":45,"o":7.045,"t":"2026-10-16T16:10:00Z","v":3078,"vw":7.051041},{"c":7.065,"h":7.065,"l":7.05,"n":93,"o":7.055,"t":"2026-10-16T16:15:00Z","v":4976,"vw":7.055246},{"c":7.05,"h":7.06,"l":7.045,"n":103,"o":7.06,"t":"2026-10-16T16:20:00Z","v":6475,"vw":7.051443},{"c":7.03,"h":7.0552,"l":7.03,"n":95,"o":7.0552,"t":"2026-10-16T16:25:00Z","v":7065,"vw":7.042748},{"c":7.035,"h":7.035,"l":7.03,"n":59,"o":7.03,"t":"2026-10-16T16:30:00Z","v":2581,"vw":7.033529},{"c":7.015,"h":7.035,"l":7.015,"n":111,"o":7.035,"t":"2026-10-16T16:35:00Z","v":8117,"vw":7.025708},{"c":7.035,"h":7.035,"l":7.015,"n":161,"o":7.015,"t":"2026-10-16T16:40:00Z","v":11280,"vw":7.017637},{"c":7.045,"h":7.045,"l":7.03,"n":97,"o":7.03,"t":"2026-10-16T16:45:00Z","v":5636,"vw":7.038828},{"c":7.05,"h":7.05,"l":7.035,"n":49,"o":7.04,"t":"2026-10-16T16:50:00Z","v":2872,"vw":7.0417},{"c":7.065,"h":7.065,"l":7.05,"n":81,"o":7.055,"t":"2026-10-16T16:55:00Z","v":3859,"vw":7.054461},{"c":7.05,"h":7.07,"l":7.05,"n":52,"o":7.065,"t":"2026-10-16T17:00:00Z","v":4574,"vw":7.057808},{"c":7.065,"h":7.065,"l":7.05,"n":72,"o":7.05,"t":"2026-10-16T17:05:00Z","v":3493,"vw":7.052055},{"c":7.04,"h":7.06,"l":7.04,"n":76,"o":7.06,"t":"2026-10-16T17:10:00Z","v":3467,"vw":7.053686},{"c":7.03,"h":7.04,"l":7.03,"n":44,"o":7.04,"t":"2026-10-16T17:15:00Z","v":2192,"vw":7.037813},{"c":7.035,"h":7.035,"l":7.03,"n":48,"o":7.035,"t":"2026-10-16T17:20:00Z","v":2021,"vw":7.034583},{"c":7.05,"h":7.05,"l":7.03,"n":109,"o":7.0388,"t":"2026-10-16T17:25:00Z","v":6269,"vw":7.040348},{"c":7.075,"h":7.075,"l":7.05,"n":96,"o":7.05,"t":"2026-10-16T17:30:00Z","v":4835,"vw":7.062349},{"c":7.03,"h":7.07,"l":7.03,"n":109,"o":7.07,"t":"2026-10-16T17:35:00Z","v":5021,"vw":7.053751},{"c":7.04,"h":7.04,"l":7.03,"n":24,"o":7.04,"t":"2026-10-16T17:40:00Z","v":1624,"vw":7.039111},{"c":7.04,"h":7.045,"l":7.04,"n":19,"o":7.04,"t":"2026-10-16T17:45:00Z","v":855,"vw":7.041667},{"c":7.02,"h":7.045,"l":7.02,"n":164,"o":7.04,"t":"2026-10-16T17:50:00Z","v":9935,"vw":7.035404},{"c":7.04,"h":7.09,"l":7.03,"n":215,"o":7.03,"t":"2026-10-16T17:55:00Z","v":26229,"vw":7.0585},{"c":7.04,"h":7.05,"l":7.03,"n":62,"o":7.05,"t":"2026-10-16T18:00:00Z","v":2497,"vw":7.037024},{"c":7.035,"h":7.046,"l":7.02,"n":65,"o":7.035,"t":"2026-10-16T18:05:00Z","v":3828,"vw":7.030465},{"c":7.01,"h":7.035,"l":7.01,"n":103,"o":7.035,"t":"2026-10-16T18:10:00Z","v":4545,"vw":7.018696},{"c":7.01,"h":7.015,"l":7.01,"n":120,"o":7.015,"t":"2026-10-16T18:15:00Z","v":5563,"vw":7.012},{"c":7.03,"h":7.03,"l":7.015,"n":130,"o":7.015,"t":"2026-10-16T18:20:00Z","v":9697,"vw":7.024173},{"c":7.03,"h":7.035,"l":7.03,"n":25,"o":7.035,"t":"2026-10-16T18:25:00Z","v":903,"vw":7.03375},{"c":7.06,"h":7.06,"l":7.03,"n":124,"o":7.0301,"t":"2026-10-16T18:30:00Z","v":5534,"vw":7.043023},{"c":7.05,"h":7.055,"l":7.0438,"n":101,"o":7.055,"t":"2026-10-16T18:35:00Z","v":9980,"vw":7.047066},{"c":7.035,"h":7.04,"l":7.03,"n":61,"o":7.04,"t":"2026-10-16T18:40:00Z","v":2870,"vw":7.032765},{"c":7.02,"h":7.045,"l":7.02,"n":61,"o":7.04,"t":"2026-10-16T18:45:00Z","v":3267,"vw":7.037431},{"c":7.0239,"h":7.03,"l":7.02,"n":40,"o":7.02,"t":"2026-10-16T18:50:00Z","v":2694,"vw":7.025395},{"c":7.035,"h":7.035,"l":7.02,"n":113,"o":7.025,"t":"2026-10-16T18:55:00Z","v":7902,"vw":7.026359},{"c":7.025,"h":7.045,"l":7.025,"n":121,"o":7.035,"t":"2026-10-16T19:00:00Z","v":6110,"vw":7.037586},{"c":7.025,"h":7.04,"l":7.02,"n":118,"o":7.03,"t":"2026-10-16T19:05:00Z","v":7612,"vw":7.027119},{"c":7.03,"h":7.045,"l":7.025,"n":104,"o":7.025,"t":"2026-10-16T19:10:00Z","v":5288,"vw":7.032771},{"c":7.02,"h":7.03,"l":7.02,"n":33,"o":7.03,"t":"2026-10-16T19:15:00Z","v":1284,"vw":7.027102},{"c":7.035,"h":7.035,"l":7.025,"n":110,"o":7.03,"t":"2026-10-16T19:20:00Z","v":7098,"vw":7.030509},{"c":7.02,"h":7.035,"l":7.02,"n":94,"o":7.035,"t":"2026-10-16T19:25:00Z","v":4229,"vw":7.026398},{"c":6.9801,"h":7.015,"l":6.98,"n":123,"o":7.015,"t":"2026-10-16T19:30:00Z","v":7664,"vw":6.997472},{"c":6.97,"h":6.9889,"l":6.965,"n":172,"o":6.98,"t":"2026-10-16T19:35:00Z","v":10745,"vw":6.973373},{"c":6.94,"h":6.97,"l":6.94,"n":132,"o":6.97,"t":"2026-10-16T19:40:00Z","v":8953,"vw":6.955698},{"c":6.97,"h":6.97,"l":6.925,"n":408,"o":6.94,"t":"2026-10-16T19:45:00Z","v":24117,"vw":6.939319},{"c":6.935,"h":6.975,"l":6.925,"n":325,"o":6.975,"t":"2026-10-16T19:50:00Z","v":20950,"vw":6.937779},{"c":6.965,"h":6.97,"l":6.94,"n":1264,"o":6.94,"t":"2026-10-16T19:55:00Z","v":104237,"vw":6.959531},{"c":6.97,"h":6.99,"l":6.97,"n":29,"o":6.97,"t":"2026-10-16T20:00:00Z","v":141344,"vw":6.970766},{"c":7.07,"h":7.15,"l":7.07,"n":10,"o":7.07,"t":"2026-10-16T20:45:00Z","v":1640,"vw":7.092571},{"c":7.1683,"h":7.1683,"l":7.1683,"n":1,"o":7.1683,"t":"2026-10-16T23:55:00Z","v":441,"vw":7.1683},{"c":6.9,"h":6.93,"l":6.9,"n":20,"o":6.93,"t":"2026-10-19T11:40:00Z","v":613,"vw":6.914962},{"c":7.09,"h":7.12,"l":6.95,"n":152,"o":7.06,"t":"2026-10-19T13:30:00Z","v":16117,"vw":7.023468},{"c":7.125,"h":7.15,"l":7.1,"n":178,"o":7.115,"t":"2026-10-19T13:35:00Z","v":12422,"vw":7.127217},{"c":7.04,"h":7.125,"l":7.04,"n":181,"o":7.125,"t":"2026-10-19T13:40:00Z","v":11295,"vw":7.085039},{"c":7,"h":7.02,"l":6.98,"n":65,"o":7.02,"t":"2026-10-19T13:45:00Z","v":2906,"vw":7.011161},{"c":7,"h":7.02,"l":6.98,"n":83,"o":7,"t":"2026-10-19T13:50:00Z","v":3697,"vw":7.003149},{"c":7.02,"h":7.02,"l":6.99,"n":47,"o":6.99,"t":"2026-10-19T13:55:00Z","v":8437,"vw":6.992288},{"c":7.03,"h":7.03,"l":7.03,"n":72,"o":7.03,"t":"2026-10-19T14:00:00Z","v":2639,"vw":7.03},{"c":7.05,"h":7.05,"l":7.02,"n":97,"o":7.02,"t":"2026-10-19T14:05:00Z","v":4394,"vw":7.030455},{"c":7.06,"h":7.06,"l":7.05,"n":49,"o":7.05,"t":"2026-10-19T14:10:00Z","v":1292,"vw":7.051667},{"c":7.035,"h":7.075,"l":7.035,"n":331,"o":7.06,"t":"2026-10-19T14:15:00Z","v":30897,"vw":7.048432},{"c":7.05,"h":7.05,"l":7.035,"n":108,"o":7.035,"t":"2026-10-19T14:20:00Z","v":3355,"vw":7.042963},{"c":7.07,"h":7.07,"l":7.04,"n":131,"o":7.04,"t":"2026-10-19T14:25:00Z","v":6136,"vw":7.057709},{"c":7.085,"h":7.11,"l":7.07,"n":186,"o":7.07,"t":"2026-10-19T14:30:00Z","v":18579,"vw":7.088543},{"c":7.12,"h":7.135,"l":7.09,"n":155,"o":7.09,"t":"2026-10-19T14:35:00Z","v":11807,"vw":7.12492},{"c":7.08,"h":7.1,"l":7.07,"n":104,"o":7.1,"t":"2026-10-19T14:40:00Z","v":5051,"vw":7.081263},{"c":7.09,"h":7.09,"l":7.09,"n":49,"o":7.09,"t":"2026-10-19T14:45:00Z","v":2233,"vw":7.09},{"c":7.095,"h":7.105,"l":7.09,"n":64,"o":7.09,"t":"2026-10-19T14:50:00Z","v":4517,"vw":7.096875},{"c":7.09,"h":7.145,"l":7.09,"n":195,"o":7.095,"t":"2026-10-19T14:55:00Z","v":50018,"vw":7.121936},{"c":7.075,"h":7.08,"l":7.075,"n":68,"o":7.08,"t":"2026-10-19T15:00:00Z","v":2417,"vw":7.075769},{"c":7.06,"h":7.1,"l":7.06,"n":172,"o":7.06,"t":"2026-10-19T15:05:00Z","v":9730,"vw":7.073861},{"c":7.06,"h":7.08,"l":7.06,"n":86,"o":7.07,"t":"2026-10-19T15:10:00Z","v":5219,"vw":7.074764},{"c":7.08,"h":7.08,"l":7.065,"n":82,"o":7.07,"t":"2026-10-19T15:15:00Z","v":3743,"vw":7.07},{"c":7.05,"h":7.085,"l":7.045,"n":176,"o":7.075,"t":"2026-10-19T15:20:00Z","v":10412,"vw":7.071821},{"c":7.05,"h":7.05,"l":7.045,"n":26,"o":7.045,"t":"2026-10-19T15:25:00Z","v":1176,"vw":7.048342},{"c":7.065,"h":7.07,"l":7.055,"n":79,"o":7.06,"t":"2026-10-19T15:30:00Z","v":3551,"vw":7.062846},{"c":7.07,"h":7.075,"l":7.06,"n":79,"o":7.07,"t":"2026-10-19T15:35:00Z","v":3298,"vw":7.067855},{"c":7.075,"h":7.075,"l":7.06,"n":78,"o":7.06,"t":"2026-10-19T15:40:00Z","v":2732,"vw":7.071824},{"c":7.075,"h":7.075,"l":7.075,"n":27,"o":7.075,"t":"2026-10-19T15:45:00Z","v":701,"vw":7.075},{"c":7.065,"h":7.075,"l":7.065,"n":86,"o":7.07,"t":"2026-10-19T15:50:00Z","v":3697,"vw":7.069147},{"c":7.065,"h":7.065,"l":7.065,"n":13,"o":7.065,"t":"2026-10-19T15:55:00Z","v":324,"vw":7.065},{"c":7.045,"h":7.06,"l":7.045,"n":74,"o":7.06,"t":"2026-10-19T16:00:00Z","v":2888,"vw":7.053145},{"c":7.045,"h":7.05,"l":7.035,"n":112,"o":7.045,"t":"2026-10-19T16:05:00Z","v":7009,"vw":7.040999},{"c":7.07,"h":7.07,"l":7.045,"n":77,"o":7.045,"t":"2026-10-19T16:10:00Z","v":3363,"vw":7.06},{"c":7.07,"h":7.07,"l":7.07,"n":6,"o":7.07,"t":"2026-10-19T16:15:00Z","v":189,"vw":7.07},{"c":7.06,"h":7.07,"l":7.06,"n":52,"o":7.07,"t":"2026-10-19T16:20:00Z","v":2358,"vw":7.065619},{"c":7.105,"h":7.105,"l":7.07,"n":96,"o":7.07,"t":"2026-10-19T16:25:00Z","v":4921,"vw":7.086382},{"c":7.105,"h":7.125,"l":7.095,"n":169,"o":7.105,"t":"2026-10-19T16:30:00Z","v":8219,"vw":7.106654},{"c":7.12,"h":7.12,"l":7.11,"n":57,"o":7.11,"t":"2026-10-19T16:35:00Z","v":2435,"vw":7.110667},{"c":7.12,"h":7.13,"l":7.12,"n":38,"o":7.12,"t":"2026-10-19T16:40:00Z","v":1043,"vw":7.121681},{"c":7.115,"h":7.145,"l":7.11,"n":158,"o":7.11,"t":"2026-10-19T16:45:00Z","v":13545,"vw":7.133938},{"c":7.11,"h":7.11,"l":7.11,"n":40,"o":7.11,"t":"2026-10-19T16:50:00Z","v":805,"vw":7.11},{"c":7.13,"h":7.138,"l":7.11,"n":172,"o":7.11,"t":"2026-10-19T16:55:00Z","v":9991,"vw":7.125992},{"c":7.16,"h":7.16,"l":7.13,"n":126,"o":7.13,"t":"2026-10-19T17:00:00Z","v":7208,"vw":7.15388},{"c":7.17,"h":7.17,"l":7.155,"n":63,"o":7.16,"t":"2026-10-19T17:05:00Z","v":6600,"vw":7.164052},{"c":7.175,"h":7.18,"l":7.17,"n":77,"o":7.17,"t":"2026-10-19T17:10:00Z","v":2432,"vw":7.176818},{"c":7.175,"h":7.18,"l":7.17,"n":62,"o":7.175,"t":"2026-10-19T17:15:00Z","v":2330,"vw":7.177297},{"c":7.175,"h":7.175,"l":7.165,"n":68,"o":7.17,"t":"2026-10-19T17:20:00Z","v":2712,"vw":7.169028},{"c":7.185,"h":7.195,"l":7.18,"n":96,"o":7.18,"t":"2026-10-19T17:25:00Z","v":4581,"vw":7.186093},{"c":7.185,"h":7.1988,"l":7.15,"n":216,"o":7.1817,"t":"2026-10-19T17:30:00Z","v":17096,"vw":7.167673},{"c":7.19,"h":7.195,"l":7.185,"n":194,"o":7.19,"t":"2026-10-19T17:35:00Z","v":9147,"vw":7.191991},{"c":7.185,"h":7.19,"l":7.185,"n":145,"o":7.19,"t":"2026-10-19T17:40:00Z","v":4816,"vw":7.188448},{"c":7.2137,"h":7.2137,"l":7.19,"n":142,"o":7.19,"t":"2026-10-19T17:45:00Z","v":7597,"vw":7.204623},{"c":7.23,"h":7.23,"l":7.205,"n":261,"o":7.22,"t":"2026-10-19T17:50:00Z","v":25956,"vw":7.216631},{"c":7.23,"h":7.235,"l":7.215,"n":97,"o":7.23,"t":"2026-10-19T17:55:00Z","v":5403,"vw":7.220363},{"c":7.21,"h":7.225,"l":7.2,"n":120,"o":7.225,"t":"2026-10-19T18:00:00Z","v":9522,"vw":7.213525},{"c":7.215,"h":7.215,"l":7.215,"n":17,"o":7.215,"t":"2026-10-19T18:05:00Z","v":392,"vw":7.215},{"c":7.215,"h":7.215,"l":7.2111,"n":37,"o":7.215,"t":"2026-10-19T18:10:00Z","v":1042,"vw":7.213426},{"c":7.215,"h":7.22,"l":7.21,"n":77,"o":7.22,"t":"2026-10-19T18:15:00Z","v":3210,"vw":7.217353},{"c":7.215,"h":7.225,"l":7.215,"n":98,"o":7.215,"t":"2026-10-19T18:20:00Z","v":4841,"vw":7.21927},{"c":7.195,"h":7.21,"l":7.19,"n":66,"o":7.21,"t":"2026-10-19T18:25:00Z","v":3052,"vw":7.2015},{"c":7.21,"h":7.215,"l":7.195,"n":130,"o":7.195,"t":"2026-10-19T18:30:00Z","v":6446,"vw":7.202337},{"c":7.21,"h":7.2185,"l":7.21,"n":64,"o":7.21,"t":"2026-10-19T18:35:00Z","v":3825,"vw":7.212331},{"c":7.215,"h":7.22,"l":7.215,"n":71,"o":7.215,"t":"2026-10-19T18:40:00Z","v":1665,"vw":7.216714},{"c":7.24,"h":7.25,"l":7.22,"n":196,"o":7.22,"t":"2026-10-19T18:45:00Z","v":10908,"vw":7.236333},{"c":7.24,"h":7.245,"l":7.24,"n":72,"o":7.245,"t":"2026-10-19T18:50:00Z","v":1733,"vw":7.243571},{"c":7.25,"h":7.25,"l":7.245,"n":61,"o":7.245,"t":"2026-10-19T18:55:00Z","v":1783,"vw":7.24625},{"c":7.2412,"h":7.245,"l":7.24,"n":33,"o":7.245,"t":"2026-10-19T19:00:00Z","v":1194,"vw":7.242297},{"c":7.245,"h":7.245,"l":7.24,"n":55,"o":7.245,"t":"2026-10-19T19:05:00Z","v":2038,"vw":7.24418},{"c":7.24,"h":7.25,"l":7.24,"n":73,"o":7.25,"t":"2026-10-19T19:10:00Z","v":3119,"vw":7.244221},{"c":7.235,"h":7.26,"l":7.2302,"n":250,"o":7.245,"t":"2026-10-19T19:15:00Z","v":18735,"vw":7.240923},{"c":7.24,"h":7.245,"l":7.22,"n":237,"o":7.24,"t":"2026-10-19T19:20:00Z","v":17156,"vw":7.236328},{"c":7.27,"h":7.27,"l":7.24,"n":287,"o":7.24,"t":"2026-10-19T19:25:00Z","v":30713,"vw":7.252174},{"c":7.245,"h":7.27,"l":7.24,"n":237,"o":7.26,"t":"2026-10-19T19:30:00Z","v":16294,"vw":7.257771},{"c":7.265,"h":7.265,"l":7.24,"n":225,"o":7.25,"t":"2026-10-19T19:35:00Z","v":16810,"vw":7.254918},{"c":7.265,"h":7.27,"l":7.26,"n":155,"o":7.26,"t":"2026-10-19T19:40:00Z","v":8974,"vw":7.266333},{"c":7.28,"h":7.29,"l":7.27,"n":299,"o":7.27,"t":"2026-10-19T19:45:00Z","v":21924,"vw":7.282409},{"c":7.265,"h":7.285,"l":7.2625,"n":366,"o":7.285,"t":"2026-10-19T19:50:00Z","v":32853,"vw":7.274213},{"c":7.26,"h":7.275,"l":7.235,"n":1042,"o":7.265,"t":"2026-10-19T19:55:00Z","v":78039,"vw":7.255933},{"c":7.26,"h":7.26,"l":7.26,"n":23,"o":7.26,"t":"2026-10-19T20:00:00Z","v":88246,"vw":7.26},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-19T20:40:00Z","v":102,"vw":7.12},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-20T08:50:00Z","v":200,"vw":7.25},{"c":7.3,"h":7.3,"l":7.28,"n":36,"o":7.28,"t":"2026-10-20T13:30:00Z","v":3175,"vw":7.280739},{"c":7.36,"h":7.36,"l":7.33,"n":37,"o":7.33,"t":"2026-10-20T13:35:00Z","v":1402,"vw":7.357175},{"c":7.515,"h":7.53,"l":7.38,"n":203,"o":7.38,"t":"2026-10-20T13:40:00Z","v":25098,"vw":7.435647},{"c":7.545,"h":7.545,"l":7.471,"n":37,"o":7.505,"t":"2026-10-20T13:45:00Z","v":3589,"vw":7.50088},{"c":7.57,"h":7.57,"l":7.54,"n":36,"o":7.545,"t":"2026-10-20T13:50:00Z","v":2453,"vw":7.553595},{"c":7.59,"h":7.59,"l":7.55,"n":37,"o":7.55,"t":"2026-10-20T13:55:00Z","v":1927,"vw":7.56132},{"c":7.57,"h":7.595,"l":7.57,"n":57,"o":7.595,"t":"2026-10-20T14:00:00Z","v":1915,"vw":7.577791},{"c":7.55,"h":7.559,"l":7.55,"n":44,"o":7.559,"t":"2026-10-20T14:05:00Z","v":952,"vw":7.553304},{"c":7.6,"h":7.61,"l":7.56,"n":183,"o":7.56,"t":"2026-10-20T14:15:00Z","v":11364,"vw":7.598452},{"c":7.62,"h":7.62,"l":7.575,"n":100,"o":7.6,"t":"2026-10-20T14:20:00Z","v":4556,"vw":7.598835},{"c":7.59,"h":7.62,"l":7.59,"n":103,"o":7.61,"t":"2026-10-20T14:25:00Z","v":5219,"vw":7.607238},{"c":7.63,"h":7.63,"l":7.61,"n":91,"o":7.61,"t":"2026-10-20T14:30:00Z","v":2815,"vw":7.625699},{"c":7.68,"h":7.71,"l":7.64,"n":146,"o":7.64,"t":"2026-10-20T14:35:00Z","v":13403,"vw":7.680887},{"c":7.73,"h":7.73,"l":7.68,"n":50,"o":7.6909,"t":"2026-10-20T14:40:00Z","v":2502,"vw":7.705238},{"c":7.71,"h":7.74,"l":7.71,"n":76,"o":7.735,"t":"2026-10-20T14:45:00Z","v":4399,"vw":7.715922},{"c":7.69,"h":7.72,"l":7.69,"n":109,"o":7.71,"t":"2026-10-20T14:50:00Z","v":6278,"vw":7.705007},{"c":7.7,"h":7.71,"l":7.69,"n":59,"o":7.69,"t":"2026-10-20T14:55:00Z","v":3492,"vw":7.702593},{"c":7.68,"h":7.68,"l":7.68,"n":11,"o":7.68,"t":"2026-10-20T15:00:00Z","v":399,"vw":7.68},{"c":7.68,"h":7.7,"l":7.68,"n":55,"o":7.685,"t":"2026-10-20T15:05:00Z","v":4172,"vw":7.688356},{"c":7.645,"h":7.685,"l":7.645,"n":116,"o":7.675,"t":"2026-10-20T15:10:00Z","v":6563,"vw":7.665868},{"c":7.66,"h":7.665,"l":7.63,"n":77,"o":7.63,"t":"2026-10-20T15:15:00Z","v":5486,"vw":7.643341},{"c":7.68,"h":7.68,"l":7.65,"n":67,"o":7.67,"t":"2026-10-20T15:20:00Z","v":2899,"vw":7.660491},{"c":7.715,"h":7.715,"l":7.695,"n":91,"o":7.695,"t":"2026-10-20T15:25:00Z","v":3334,"vw":7.700952},{"c":7.702,"h":7.715,"l":7.7,"n":69,"o":7.71,"t":"2026-10-20T15:30:00Z","v":4094,"vw":7.707531},{"c":7.74,"h":7.74,"l":7.72,"n":60,"o":7.72,"t":"2026-10-20T15:35:00Z","v":1742,"vw":7.732857},{"c":7.73,"h":7.735,"l":7.73,"n":47,"o":7.73,"t":"2026-10-20T15:40:00Z","v":1879,"vw":7.730417},{"c":7.7,"h":7.71,"l":7.7,"n":27,"o":7.71,"t":"2026-10-20T15:45:00Z","v":573,"vw":7.705},{"c":7.68,"h":7.7,"l":7.675,"n":82,"o":7.69,"t":"2026-10-20T15:50:00Z","v":4597,"vw":7.683323},{"c":7.65,"h":7.67,"l":7.65,"n":44,"o":7.67,"t":"2026-10-20T15:55:00Z","v":1926,"vw":7.655846},{"c":7.635,"h":7.655,"l":7.635,"n":98,"o":7.65,"t":"2026-10-20T16:00:00Z","v":6003,"vw":7.64878},{"c":7.62,"h":7.635,"l":7.62,"n":76,"o":7.63,"t":"2026-10-20T16:05:00Z","v":5638,"vw":7.627735},{"c":7.59,"h":7.615,"l":7.59,"n":44,"o":7.615,"t":"2026-10-20T16:10:00Z","v":1857,"vw":7.606605},{"c":7.595,"h":7.61,"l":7.595,"n":72,"o":7.595,"t":"2026-10-20T16:15:00Z","v":3023,"vw":7.599357},{"c":7.62,"h":7.62,"l":7.595,"n":117,"o":7.595,"t":"2026-10-20T16:20:00Z","v":4300,"vw":7.6045},{"c":7.62,"h":7.63,"l":7.62,"n":44,"o":7.62,"t":"2026-10-20T16:25:00Z","v":3445,"vw":7.621395},{"c":7.66,"h":7.66,"l":7.63,"n":65,"o":7.63,"t":"2026-10-20T16:30:00Z","v":2638,"vw":7.641103},{"c":7.6511,"h":7.66,"l":7.65,"n":55,"o":7.65,"t":"2026-10-20T16:35:00Z","v":2785,"vw":7.656328},{"c":7.66,"h":7.665,"l":7.655,"n":77,"o":7.655,"t":"2026-10-20T16:40:00Z","v":2420,"vw":7.660625},{"c":7.655,"h":7.655,"l":7.645,"n":69,"o":7.6511,"t":"2026-10-20T16:45:00Z","v":4122,"vw":7.652054},{"c":7.645,"h":7.665,"l":7.645,"n":102,"o":7.66,"t":"2026-10-20T16:50:00Z","v":4872,"vw":7.659133},{"c":7.65,"h":7.655,"l":7.645,"n":84,"o":7.645,"t":"2026-10-20T16:55:00Z","v":3299,"vw":7.648752},{"c":7.63,"h":7.65,"l":7.63,"n":79,"o":7.645,"t":"2026-10-20T17:00:00Z","v":4528,"vw":7.64083},{"c":7.62,"h":7.63,"l":7.61,"n":128,"o":7.63,"t":"2026-10-20T17:05:00Z","v":6985,"vw":7.61809},{"c":7.635,"h":7.64,"l":7.62,"n":59,"o":7.62,"t":"2026-10-20T17:10:00Z","v":2307,"vw":7.633863},{"c":7.645,"h":7.66,"l":7.635,"n":131,"o":7.635,"t":"2026-10-20T17:15:00Z","v":5828,"vw":7.64597},{"c":7.66,"h":7.665,"l":7.65,"n":78,"o":7.65,"t":"2026-10-20T17:20:00Z","v":3564,"vw":7.656218},{"c":7.665,"h":7.67,"l":7.665,"n":14,"o":7.665,"t":"2026-10-20T17:25:00Z","v":570,"vw":7.66625},{"c":7.665,"h":7.665,"l":7.655,"n":71,"o":7.66,"t":"2026-10-20T17:30:00Z","v":3570,"vw":7.661115},{"c":7.62,"h":7.675,"l":7.62,"n":233,"o":7.665,"t":"2026-10-20T17:35:00Z","v":14201,"vw":7.650168},{"c":7.62,"h":7.625,"l":7.62,"n":42,"o":7.625,"t":"2026-10-20T17:40:00Z","v":1871,"vw":7.623333},{"c":7.66,"h":7.66,"l":7.615,"n":156,"o":7.625,"t":"2026-10-20T17:45:00Z","v":9092,"vw":7.630546},{"c":7.66,"h":7.66,"l":7.66,"n":12,"o":7.66,"t":"2026-10-20T17:50:00Z","v":244,"vw":7.66},{"c":7.64,"h":7.66,"l":7.64,"n":62,"o":7.66,"t":"2026-10-20T17:55:00Z","v":2762,"vw":7.654285},{"c":7.65,"h":7.6589,"l":7.65,"n":66,"o":7.65,"t":"2026-10-20T18:00:00Z","v":1762,"vw":7.652868},{"c":7.665,"h":7.67,"l":7.65,"n":82,"o":7.6501,"t":"2026-10-20T18:05:00Z","v":4524,"vw":7.656866},{"c":7.685,"h":7.685,"l":7.665,"n":88,"o":7.665,"t":"2026-10-20T18:10:00Z","v":3149,"vw":7.673158},{"c":7.685,"h":7.685,"l":7.675,"n":77,"o":7.685,"t":"2026-10-20T18:15:00Z","v":3192,"vw":7.681389},{"c":7.685,"h":7.685,"l":7.685,"n":46,"o":7.685,"t":"2026-10-20T18:20:00Z","v":1750,"vw":7.685},{"c":7.68,"h":7.6899,"l":7.68,"n":42,"o":7.6899,"t":"2026-10-20T18:25:00Z","v":1232,"vw":7.685748},{"c":7.665,"h":7.685,"l":7.665,"n":127,"o":7.685,"t":"2026-10-20T18:30:00Z","v":3624,"vw":7.676131},{"c":7.675,"h":7.685,"l":7.665,"n":140,"o":7.6698,"t":"2026-10-20T18:35:00Z","v":6421,"vw":7.674895},{"c":7.69,"h":7.7,"l":7.67,"n":60,"o":7.67,"t":"2026-10-20T18:40:00Z","v":4456,"vw":7.68105},{"c":7.6897,"h":7.69,"l":7.68,"n":53,"o":7.68,"t":"2026-10-20T18:45:00Z","v":2451,"vw":7.685751},{"c":7.69,"h":7.69,"l":7.68,"n":82,"o":7.685,"t":"2026-10-20T18:50:00Z","v":3466,"vw":7.683465},{"c":7.685,"h":7.69,"l":7.68,"n":79,"o":7.685,"t":"2026-10-20T18:55:00Z","v":2079,"vw":7.685487},{"c":7.705,"h":7.705,"l":7.69,"n":116,"o":7.69,"t":"2026-10-20T19:00:00Z","v":4164,"vw":7.693366},{"c":7.68,"h":7.706,"l":7.66,"n":364,"o":7.706,"t":"2026-10-20T19:05:00Z","v":31561,"vw":7.683712},{"c":7.67,"h":7.695,"l":7.67,"n":143,"o":7.69,"t":"2026-10-20T19:10:00Z","v":7268,"vw":7.686726},{"c":7.66,"h":7.675,"l":7.66,"n":62,"o":7.675,"t":"2026-10-20T19:15:00Z","v":2979,"vw":7.669739},{"c":7.625,"h":7.66,"l":7.625,"n":146,"o":7.66,"t":"2026-10-20T19:20:00Z","v":8040,"vw":7.641025},{"c":7.635,"h":7.635,"l":7.625,"n":119,"o":7.625,"t":"2026-10-20T19:25:00Z","v":6297,"vw":7.632054},{"c":7.66,"h":7.6777,"l":7.635,"n":209,"o":7.635,"t":"2026-10-20T19:30:00Z","v":13150,"vw":7.651556},{"c":7.665,"h":7.666,"l":7.655,"n":173,"o":7.665,"t":"2026-10-20T19:35:00Z","v":10620,"vw":7.661697},{"c":7.66,"h":7.675,"l":7.66,"n":176,"o":7.665,"t":"2026-10-20T19:40:00Z","v":7697,"vw":7.669699},{"c":7.65,"h":7.675,"l":7.65,"n":141,"o":7.665,"t":"2026-10-20T19:45:00Z","v":8028,"vw":7.664108},{"c":7.665,"h":7.666,"l":7.65,"n":304,"o":7.65,"t":"2026-10-20T19:50:00Z","v":22332,"vw":7.656855},{"c":7.67,"h":7.68,"l":7.655,"n":677,"o":7.665,"t":"2026-10-20T19:55:00Z","v":38584,"vw":7.665223},{"c":7.66,"h":7.66,"l":7.66,"n":14,"o":7.66,"t":"2026-10-20T20:00:00Z","v":97275,"vw":7.66},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-20T22:45:00Z","v":1300,"vw":7.68},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-21T08:20:00Z","v":101,"vw":7.35},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-10-21T09:00:00Z","v":110,"vw":7.6},{"c":7.9985,"h":7.9985,"l":7.9985,"n":1,"o":7.9985,"t":"2026-10-21T12:30:00Z","v":300,"vw":7.9985},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-21T13:25:00Z","v":100,"vw":7.66},{"c":7.655,"h":7.681,"l":7.61,"n":81,"o":7.62,"t":"2026-10-21T13:30:00Z","v":12071,"vw":7.630628},{"c":7.725,"h":7.725,"l":7.655,"n":39,"o":7.655,"t":"2026-10-21T13:35:00Z","v":3619,"vw":7.698769},{"c":7.7268,"h":7.75,"l":7.7268,"n":68,"o":7.7498,"t":"2026-10-21T13:40:00Z","v":4374,"vw":7.736251},{"c":7.735,"h":7.79,"l":7.72,"n":211,"o":7.735,"t":"2026-10-21T13:45:00Z","v":27487,"vw":7.744673},{"c":7.7,"h":7.76,"l":7.7,"n":75,"o":7.735,"t":"2026-10-21T13:50:00Z","v":4650,"vw":7.741312},{"c":7.64,"h":7.68,"l":7.64,"n":57,"o":7.68,"t":"2026-10-21T13:55:00Z","v":1777,"vw":7.663757},{"c":7.55,"h":7.63,"l":7.55,"n":119,"o":7.63,"t":"2026-10-21T14:00:00Z","v":4347,"vw":7.597597},{"c":7.58,"h":7.58,"l":7.54,"n":108,"o":7.54,"t":"2026-10-21T14:05:00Z","v":6328,"vw":7.552417},{"c":7.56,"h":7.59,"l":7.56,"n":82,"o":7.58,"t":"2026-10-21T14:10:00Z","v":3264,"vw":7.578212},{"c":7.59,"h":7.59,"l":7.56,"n":148,"o":7.57,"t":"2026-10-21T14:15:00Z","v":10208,"vw":7.571278},{"c":7.62,"h":7.62,"l":7.6,"n":82,"o":7.6,"t":"2026-10-21T14:20:00Z","v":3812,"vw":7.612726},{"c":7.6399,"h":7.65,"l":7.63,"n":60,"o":7.63,"t":"2026-10-21T14:25:00Z","v":2616,"vw":7.635707},{"c":7.64,"h":7.645,"l":7.625,"n":94,"o":7.63,"t":"2026-10-21T14:30:00Z","v":6573,"vw":7.630545},{"c":7.66,"h":7.66,"l":7.64,"n":69,"o":7.64,"t":"2026-10-21T14:35:00Z","v":3358,"vw":7.653513},{"c":7.682,"h":7.682,"l":7.66,"n":104,"o":7.6647,"t":"2026-10-21T14:40:00Z","v":5538,"vw":7.674178},{"c":7.67,"h":7.69,"l":7.665,"n":111,"o":7.68,"t":"2026-10-21T14:45:00Z","v":6179,"vw":7.678257},{"c":7.6621,"h":7.67,"l":7.6621,"n":30,"o":7.67,"t":"2026-10-21T14:50:00Z","v":1586,"vw":7.66819},{"c":7.65,"h":7.67,"l":7.65,"n":104,"o":7.67,"t":"2026-10-21T14:55:00Z","v":5939,"vw":7.657329},{"c":7.615,"h":7.65,"l":7.61,"n":131,"o":7.65,"t":"2026-10-21T15:00:00Z","v":5124,"vw":7.631561},{"c":7.62,"h":7.625,"l":7.62,"n":77,"o":7.62,"t":"2026-10-21T15:05:00Z","v":5485,"vw":7.621764},{"c":7.635,"h":7.64,"l":7.625,"n":81,"o":7.625,"t":"2026-10-21T15:10:00Z","v":4645,"vw":7.630595},{"c":7.63,"h":7.64,"l":7.63,"n":73,"o":7.64,"t":"2026-10-21T15:15:00Z","v":2766,"vw":7.631515},{"c":7.64,"h":7.64,"l":7.62,"n":118,"o":7.625,"t":"2026-10-21T15:20:00Z","v":7803,"vw":7.630955},{"c":7.64,"h":7.66,"l":7.64,"n":68,"o":7.65,"t":"2026-10-21T15:25:00Z","v":3866,"vw":7.652265},{"c":7.62,"h":7.63,"l":7.62,"n":40,"o":7.63,"t":"2026-10-21T15:30:00Z","v":1633,"vw":7.625097},{"c":7.59,"h":7.61,"l":7.58,"n":95,"o":7.61,"t":"2026-10-21T15:35:00Z","v":4469,"vw":7.601339},{"c":7.61,"h":7.61,"l":7.6,"n":53,"o":7.6,"t":"2026-10-21T15:40:00Z","v":2561,"vw":7.601471},{"c":7.6,"h":7.62,"l":7.6,"n":94,"o":7.6,"t":"2026-10-21T15:45:00Z","v":5790,"vw":7.611092},{"c":7.605,"h":7.605,"l":7.6,"n":63,"o":7.6,"t":"2026-10-21T15:50:00Z","v":2480,"vw":7.601428},{"c":7.585,"h":7.6,"l":7.585,"n":102,"o":7.6,"t":"2026-10-21T15:55:00Z","v":4051,"vw":7.590352},{"c":7.58,"h":7.585,"l":7.58,"n":69,"o":7.585,"t":"2026-10-21T16:00:00Z","v":2941,"vw":7.582143},{"c":7.55,"h":7.58,"l":7.55,"n":82,"o":7.58,"t":"2026-10-21T16:05:00Z","v":3723,"vw":7.568451},{"c":7.56,"h":7.565,"l":7.55,"n":75,"o":7.56,"t":"2026-10-21T16:10:00Z","v":4842,"vw":7.554405},{"c":7.58,"h":7.58,"l":7.56,"n":87,"o":7.565,"t":"2026-10-21T16:15:00Z","v":4436,"vw":7.569542},{"c":7.58,"h":7.58,"l":7.57,"n":86,"o":7.575,"t":"2026-10-21T16:20:00Z","v":4101,"vw":7.573394},{"c":7.585,"h":7.585,"l":7.58,"n":34,"o":7.585,"t":"2026-10-21T16:25:00Z","v":3605,"vw":7.584703},{"c":7.57,"h":7.585,"l":7.57,"n":86,"o":7.585,"t":"2026-10-21T16:30:00Z","v":2752,"vw":7.577063},{"c":7.595,"h":7.595,"l":7.56,"n":136,"o":7.57,"t":"2026-10-21T16:35:00Z","v":7150,"vw":7.574914},{"c":7.585,"h":7.595,"l":7.58,"n":129,"o":7.595,"t":"2026-10-21T16:40:00Z","v":5549,"vw":7.585794},{"c":7.59,"h":7.595,"l":7.59,"n":91,"o":7.59,"t":"2026-10-21T16:45:00Z","v":5498,"vw":7.590232},{"c":7.59,"h":7.595,"l":7.59,"n":63,"o":7.59,"t":"2026-10-21T16:50:00Z","v":2221,"vw":7.591748},{"c":7.58,"h":7.595,"l":7.575,"n":89,"o":7.595,"t":"2026-10-21T16:55:00Z","v":9742,"vw":7.589191},{"c":7.595,"h":7.595,"l":7.58,"n":101,"o":7.58,"t":"2026-10-21T17:00:00Z","v":4836,"vw":7.587602},{"c":7.6,"h":7.6,"l":7.6,"n":31,"o":7.6,"t":"2026-10-21T17:05:00Z","v":1319,"vw":7.6},{"c":7.615,"h":7.615,"l":7.595,"n":126,"o":7.6,"t":"2026-10-21T17:10:00Z","v":6540,"vw":7.604465},{"c":7.6,"h":7.625,"l":7.6,"n":70,"o":7.62,"t":"2026-10-21T17:15:00Z","v":4034,"vw":7.618203},{"c":7.57,"h":7.6,"l":7.57,"n":85,"o":7.6,"t":"2026-10-21T17:20:00Z","v":4584,"vw":7.589114},{"c":7.57,"h":7.57,"l":7.56,"n":49,"o":7.57,"t":"2026-10-21T17:25:00Z","v":2506,"vw":7.56422},{"c":7.575,"h":7.575,"l":7.56,"n":60,"o":7.56,"t":"2026-10-21T17:30:00Z","v":2198,"vw":7.567224},{"c":7.595,"h":7.595,"l":7.575,"n":101,"o":7.58,"t":"2026-10-21T17:35:00Z","v":12482,"vw":7.588317},{"c":7.61,"h":7.61,"l":7.6,"n":26,"o":7.6,"t":"2026-10-21T17:40:00Z","v":1291,"vw":7.601111},{"c":7.615,"h":7.62,"l":7.61,"n":58,"o":7.61,"t":"2026-10-21T17:45:00Z","v":2388,"vw":7.612083},{"c":7.61,"h":7.616,"l":7.61,"n":51,"o":7.615,"t":"2026-10-21T17:50:00Z","v":1554,"vw":7.612545},{"c":7.61,"h":7.615,"l":7.605,"n":129,"o":7.61,"t":"2026-10-21T17:55:00Z","v":7872,"vw":7.610293},{"c":7.61,"h":7.6188,"l":7.61,"n":17,"o":7.6188,"t":"2026-10-21T18:00:00Z","v":405,"vw":7.615133},{"c":7.595,"h":7.61,"l":7.595,"n":103,"o":7.61,"t":"2026-10-21T18:05:00Z","v":6074,"vw":7.602246},{"c":7.5958,"h":7.605,"l":7.59,"n":119,"o":7.59,"t":"2026-10-21T18:10:00Z","v":8970,"vw":7.598268},{"c":7.61,"h":7.62,"l":7.6,"n":113,"o":7.6,"t":"2026-10-21T18:15:00Z","v":5610,"vw":7.606621},{"c":7.605,"h":7.605,"l":7.605,"n":32,"o":7.605,"t":"2026-10-21T18:20:00Z","v":1234,"vw":7.605},{"c":7.605,"h":7.61,"l":7.6,"n":40,"o":7.605,"t":"2026-10-21T18:25:00Z","v":1736,"vw":7.604167},{"c":7.605,"h":7.605,"l":7.6,"n":60,"o":7.605,"t":"2026-10-21T18:30:00Z","v":2548,"vw":7.60375},{"c":7.575,"h":7.605,"l":7.57,"n":185,"o":7.605,"t":"2026-10-21T18:35:00Z","v":10783,"vw":7.58597},{"c":7.585,"h":7.59,"l":7.575,"n":126,"o":7.575,"t":"2026-10-21T18:40:00Z","v":7576,"vw":7.582976},{"c":7.575,"h":7.585,"l":7.575,"n":100,"o":7.585,"t":"2026-10-21T18:45:00Z","v":6191,"vw":7.579573},{"c":7.57,"h":7.575,"l":7.565,"n":87,"o":7.575,"t":"2026-10-21T18:50:00Z","v":5298,"vw":7.570139},{"c":7.545,"h":7.575,"l":7.54,"n":111,"o":7.575,"t":"2026-10-21T18:55:00Z","v":6877,"vw":7.553324},{"c":7.57,"h":7.5799,"l":7.545,"n":174,"o":7.545,"t":"2026-10-21T19:00:00Z","v":22022,"vw":7.552786},{"c":7.58,"h":7.58,"l":7.56,"n":84,"o":7.56,"t":"2026-10-21T19:05:00Z","v":5561,"vw":7.563537},{"c":7.57,"h":7.575,"l":7.555,"n":146,"o":7.57,"t":"2026-10-21T19:10:00Z","v":8735,"vw":7.562092},{"c":7.575,"h":7.58,"l":7.57,"n":40,"o":7.57,"t":"2026-10-21T19:15:00Z","v":1574,"vw":7.574524},{"c":7.56,"h":7.57,"l":7.55,"n":157,"o":7.57,"t":"2026-10-21T19:20:00Z","v":8760,"vw":7.561282},{"c":7.57,"h":7.58,"l":7.56,"n":110,"o":7.56,"t":"2026-10-21T19:25:00Z","v":6122,"vw":7.569888},{"c":7.56,"h":7.575,"l":7.56,"n":168,"o":7.565,"t":"2026-10-21T19:30:00Z","v":11091,"vw":7.56749},{"c":7.555,"h":7.56,"l":7.545,"n":153,"o":7.555,"t":"2026-10-21T19:35:00Z","v":9781,"vw":7.550832},{"c":7.55,"h":7.57,"l":7.55,"n":175,"o":7.56,"t":"2026-10-21T19:40:00Z","v":12022,"vw":7.560121},{"c":7.57,"h":7.58,"l":7.555,"n":147,"o":7.555,"t":"2026-10-21T19:45:00Z","v":9376,"vw":7.566862},{"c":7.56,"h":7.59,"l":7.56,"n":307,"o":7.57,"t":"2026-10-21T19:50:00Z","v":21959,"vw":7.578142},{"c":7.555,"h":7.57,"l":7.54,"n":904,"o":7.565,"t":"2026-10-21T19:55:00Z","v":76217,"vw":7.552523},{"c":7.57,"h":7.57,"l":7.555,"n":23,"o":7.555,"t":"2026-10-21T20:00:00Z","v":109513,"vw":7.555028},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-21T22:55:00Z","v":199,"vw":7.59},{"c":7.625,"h":7.68,"l":7.4,"n":70,"o":7.53,"t":"2026-10-22T13:30:00Z","v":8944,"vw":7.528883},{"c":7.6,"h":7.635,"l":7.6,"n":44,"o":7.615,"t":"2026-10-22T13:35:00Z","v":1987,"vw":7.614368},{"c":7.63,"h":7.63,"l":7.605,"n":42,"o":7.605,"t":"2026-10-22T13:40:00Z","v":1466,"vw":7.617727},{"c":7.62,"h":7.63,"l":7.59,"n":80,"o":7.62,"t":"2026-10-22T13:45:00Z","v":5584,"vw":7.603795},{"c":7.655,"h":7.655,"l":7.63,"n":36,"o":7.635,"t":"2026-10-22T13:50:00Z","v":1195,"vw":7.646428},{"c":7.68,"h":7.6962,"l":7.665,"n":22,"o":7.6962,"t":"2026-10-22T13:55:00Z","v":4426,"vw":7.683585},{"c":7.64,"h":7.7,"l":7.64,"n":62,"o":7.68,"t":"2026-10-22T14:00:00Z","v":6780,"vw":7.680735},{"c":7.61,"h":7.61,"l":7.61,"n":5,"o":7.61,"t":"2026-10-22T14:05:00Z","v":165,"vw":7.61},{"c":7.59,"h":7.61,"l":7.58,"n":73,"o":7.61,"t":"2026-10-22T14:10:00Z","v":2446,"vw":7.592019},{"c":7.51,"h":7.55,"l":7.51,"n":60,"o":7.55,"t":"2026-10-22T14:20:00Z","v":3338,"vw":7.524103},{"c":7.51,"h":7.515,"l":7.49,"n":53,"o":7.515,"t":"2026-10-22T14:25:00Z","v":4269,"vw":7.494595},{"c":7.46,"h":7.535,"l":7.46,"n":65,"o":7.51,"t":"2026-10-22T14:30:00Z","v":5617,"vw":7.492195},{"c":7.49,"h":7.49,"l":7.47,"n":47,"o":7.47,"t":"2026-10-22T14:35:00Z","v":2482,"vw":7.479612},{"c":7.56,"h":7.57,"l":7.5,"n":77,"o":7.515,"t":"2026-10-22T14:40:00Z","v":4455,"vw":7.528295},{"c":7.53,"h":7.555,"l":7.53,"n":46,"o":7.54,"t":"2026-10-22T14:45:00Z","v":3579,"vw":7.540684},{"c":7.55,"h":7.55,"l":7.535,"n":42,"o":7.535,"t":"2026-10-22T14:50:00Z","v":1939,"vw":7.538922},{"c":7.55,"h":7.55,"l":7.53,"n":45,"o":7.54,"t":"2026-10-22T14:55:00Z","v":1350,"vw":7.540821},{"c":7.53,"h":7.55,"l":7.53,"n":50,"o":7.55,"t":"2026-10-22T15:00:00Z","v":2544,"vw":7.536131},{"c":7.53,"h":7.54,"l":7.53,"n":22,"o":7.535,"t":"2026-10-22T15:05:00Z","v":3019,"vw":7.535847},{"c":7.53,"h":7.55,"l":7.53,"n":165,"o":7.535,"t":"2026-10-22T15:10:00Z","v":8712,"vw":7.532927},{"c":7.565,"h":7.57,"l":7.54,"n":53,"o":7.54,"t":"2026-10-22T15:15:00Z","v":2504,"vw":7.564487},{"c":7.58,"h":7.59,"l":7.56,"n":118,"o":7.57,"t":"2026-10-22T15:20:00Z","v":7657,"vw":7.57344},{"c":7.58,"h":7.6,"l":7.57,"n":59,"o":7.6,"t":"2026-10-22T15:25:00Z","v":2809,"vw":7.581202},{"c":7.585,"h":7.59,"l":7.57,"n":67,"o":7.57,"t":"2026-10-22T15:30:00Z","v":3000,"vw":7.580608},{"c":7.57,"h":7.585,"l":7.57,"n":54,"o":7.585,"t":"2026-10-22T15:35:00Z","v":1185,"vw":7.577},{"c":7.5777,"h":7.5777,"l":7.57,"n":35,"o":7.57,"t":"2026-10-22T15:40:00Z","v":1608,"vw":7.571454},{"c":7.56,"h":7.57,"l":7.5565,"n":42,"o":7.57,"t":"2026-10-22T15:45:00Z","v":2085,"vw":7.560391},{"c":7.58,"h":7.58,"l":7.56,"n":56,"o":7.56,"t":"2026-10-22T15:50:00Z","v":2129,"vw":7.575119},{"c":7.585,"h":7.59,"l":7.585,"n":37,"o":7.5854,"t":"2026-10-22T15:55:00Z","v":1648,"vw":7.58819},{"c":7.59,"h":7.6,"l":7.59,"n":94,"o":7.59,"t":"2026-10-22T16:00:00Z","v":5296,"vw":7.599427},{"c":7.57,"h":7.58,"l":7.565,"n":78,"o":7.58,"t":"2026-10-22T16:05:00Z","v":3405,"vw":7.567222},{"c":7.57,"h":7.57,"l":7.57,"n":18,"o":7.57,"t":"2026-10-22T16:10:00Z","v":1280,"vw":7.57},{"c":7.5701,"h":7.585,"l":7.57,"n":65,"o":7.57,"t":"2026-10-22T16:15:00Z","v":3495,"vw":7.579192},{"c":7.6,"h":7.605,"l":7.58,"n":76,"o":7.58,"t":"2026-10-22T16:20:00Z","v":3565,"vw":7.596568},{"c":7.615,"h":7.62,"l":7.605,"n":40,"o":7.605,"t":"2026-10-22T16:25:00Z","v":2708,"vw":7.611198},{"c":7.57,"h":7.62,"l":7.57,"n":115,"o":7.62,"t":"2026-10-22T16:30:00Z","v":4613,"vw":7.59285},{"c":7.535,"h":7.55,"l":7.535,"n":42,"o":7.55,"t":"2026-10-22T16:35:00Z","v":1460,"vw":7.538246},{"c":7.545,"h":7.545,"l":7.52,"n":61,"o":7.535,"t":"2026-10-22T16:40:00Z","v":3513,"vw":7.53284},{"c":7.5,"h":7.54,"l":7.5,"n":98,"o":7.53,"t":"2026-10-22T16:45:00Z","v":6443,"vw":7.518464},{"c":7.53,"h":7.53,"l":7.5,"n":81,"o":7.5,"t":"2026-10-22T16:50:00Z","v":3457,"vw":7.518068},{"c":7.58,"h":7.605,"l":7.53,"n":191,"o":7.54,"t":"2026-10-22T16:55:00Z","v":13189,"vw":7.572847},{"c":7.555,"h":7.565,"l":7.555,"n":32,"o":7.56,"t":"2026-10-22T17:00:00Z","v":907,"vw":7.558333},{"c":7.58,"h":7.58,"l":7.55,"n":138,"o":7.555,"t":"2026-10-22T17:05:00Z","v":5731,"vw":7.562277},{"c":7.615,"h":7.615,"l":7.5836,"n":70,"o":7.59,"t":"2026-10-22T17:10:00Z","v":1922,"vw":7.59938},{"c":7.62,"h":7.62,"l":7.61,"n":45,"o":7.61,"t":"2026-10-22T17:15:00Z","v":1564,"vw":7.614135},{"c":7.585,"h":7.61,"l":7.58,"n":89,"o":7.61,"t":"2026-10-22T17:20:00Z","v":3756,"vw":7.597414},{"c":7.58,"h":7.585,"l":7.575,"n":61,"o":7.58,"t":"2026-10-22T17:25:00Z","v":2621,"vw":7.580136},{"c":7.575,"h":7.575,"l":7.5746,"n":33,"o":7.575,"t":"2026-10-22T17:30:00Z","v":1483,"vw":7.574921},{"c":7.61,"h":7.61,"l":7.58,"n":101,"o":7.58,"t":"2026-10-22T17:35:00Z","v":3556,"vw":7.588424},{"c":7.6,"h":7.61,"l":7.5908,"n":65,"o":7.61,"t":"2026-10-22T17:40:00Z","v":11005,"vw":7.597046},{"c":7.58,"h":7.59,"l":7.58,"n":39,"o":7.59,"t":"2026-10-22T17:45:00Z","v":1252,"vw":7.588031},{"c":7.595,"h":7.595,"l":7.58,"n":84,"o":7.58,"t":"2026-10-22T17:50:00Z","v":3178,"vw":7.582938},{"c":7.595,"h":7.6,"l":7.595,"n":46,"o":7.595,"t":"2026-10-22T17:55:00Z","v":1545,"vw":7.595616},{"c":7.58,"h":7.59,"l":7.58,"n":116,"o":7.59,"t":"2026-10-22T18:00:00Z","v":4156,"vw":7.582899},{"c":7.595,"h":7.595,"l":7.58,"n":109,"o":7.58,"t":"2026-10-22T18:05:00Z","v":4020,"vw":7.58756},{"c":7.62,"h":7.65,"l":7.595,"n":165,"o":7.595,"t":"2026-10-22T18:10:00Z","v":8466,"vw":7.62838},{"c":7.65,"h":7.65,"l":7.63,"n":82,"o":7.63,"t":"2026-10-22T18:15:00Z","v":3185,"vw":7.639132},{"c":7.675,"h":7.68,"l":7.66,"n":86,"o":7.66,"t":"2026-10-22T18:20:00Z","v":5108,"vw":7.673975},{"c":7.655,"h":7.67,"l":7.655,"n":65,"o":7.67,"t":"2026-10-22T18:25:00Z","v":2003,"vw":7.664828}],"history":[{"c":25.76,"h":27.3,"l":25.6272,"n":8195,"o":27.02,"t":"2024-10-21T04:00:00Z","v":384504,"vw":25.993926},{"c":26.57,"h":26.67,"l":25.25,"n":8475,"o":25.57,"t":"2024-10-22T04:00:00Z","v":481171,"vw":26.140886},{"c":26.52,"h":26.72,"l":25.7,"n":9935,"o":26.46,"t":"2024-10-23T04:00:00Z","v":690783,"vw":26.194831},{"c":26.94,"h":27.1,"l":26.32,"n":7095,"o":26.64,"t":"2024-10-24T04:00:00Z","v":380076,"vw":26.753298},{"c":25.92,"h":27.35,"l":25.47,"n":10398,"o":27.21,"t":"2024-10-25T04:00:00Z","v":918853,"vw":26.409638},{"c":27.12,"h":27.78,"l":26.2601,"n":9622,"o":26.81,"t":"2024-10-28T04:00:00Z","v":887412,"vw":27.283443},{"c":27.5,"h":27.54,"l":26.75,"n":11556,"o":26.88,"t":"2024-10-29T04:00:00Z","v":860437,"vw":27.28474},{"c":27.66,"h":29.6106,"l":27.571,"n":10472,"o":27.7,"t":"2024-10-30T04:00:00Z","v":848718,"vw":28.278976},{"c":26.43,"h":27.01,"l":25.77,"n":12454,"o":27.01,"t":"2024-10-31T04:00:00Z","v":726901,"vw":26.412879},{"c":26.9,"h":27,"l":25.76,"n":8872,"o":26.79,"t":"2024-11-01T04:00:00Z","v":602761,"vw":26.396582},{"c":26.8,"h":27.93,"l":26.53,"n":9320,"o":26.92,"t":"2024-11-04T05:00:00Z","v":448047,"vw":27.045288},{"c":26.9,"h":26.94,"l":25.85,"n":6922,"o":26.46,"t":"2024-11-05T05:00:00Z","v":276660,"vw":26.654758},{"c":27.99,"h":28.83,"l":27.24,"n":13144,"o":28.54,"t":"2024-11-06T05:00:00Z","v":737757,"vw":27.944237},{"c":27.75,"h":28.755,"l":27.57,"n":9338,"o":28.04,"t":"2024-11-07T05:00:00Z","v":379503,"vw":28.00887},{"c":27.14,"h":28.43,"l":26.76,"n":10190,"o":27.76,"t":"2024-11-08T05:00:00Z","v":840210,"vw":27.226914},{"c":28.04,"h":28.7,"l":27.185,"n":9174,"o":27.68,"t":"2024-11-11T05:00:00Z","v":817539,"vw":28.094874},{"c":26.31,"h":27.76,"l":24.92,"n":13614,"o":27.58,"t":"2024-11-12T05:00:00Z","v":846864,"vw":25.897094},{"c":25.34,"h":26.675,"l":25.22,"n":10447,"o":26.46,"t":"2024-11-13T05:00:00Z","v":663343,"vw":26.090418},{"c":24.92,"h":25.75,"l":24.81,"n":10020,"o":25.25,"t":"2024-11-14T05:00:00Z","v":675649,"vw":25.206156},{"c":22.48,"h":25.1,"l":22.46,"n":10348,"o":25.07,"t":"2024-11-15T05:00:00Z","v":677590,"vw":23.246949},{"c":23.19,"h":23.32,"l":21.68,"n":12085,"o":22.93,"t":"2024-11-18T05:00:00Z","v":777268,"vw":22.816986},{"c":21.64,"h":23.07,"l":21.28,"n":14924,"o":23.02,"t":"2024-11-19T05:00:00Z","v":1165005,"vw":22.049733},{"c":22.69,"h":22.71,"l":21.17,"n":10915,"o":21.59,"t":"2024-11-20T05:00:00Z","v":744096,"vw":22.090489},{"c":25.11,"h":25.37,"l":22.57,"n":13087,"o":22.78,"t":"2024-11-21T05:00:00Z","v":817765,"vw":24.597778},{"c":25.86,"h":26.545,"l":25.13,"n":14166,"o":25.63,"t":"2024-11-22T05:00:00Z","v":1060648,"vw":26.021714},{"c":25.15,"h":26.75,"l":25.12,"n":9151,"o":26.63,"t":"2024-11-25T05:00:00Z","v":496206,"vw":25.714443},{"c":24.48,"h":25.24,"l":24.41,"n":8207,"o":25.15,"t":"2024-11-26T05:00:00Z","v":407816,"vw":24.602786},{"c":25.98,"h":26.3,"l":24.38,"n":9010,"o":24.5,"t":"2024-11-27T05:00:00Z","v":521622,"vw":25.74046},{"c":26.72,"h":27,"l":25.85,"n":5392,"o":26.3,"t":"2024-11-29T05:00:00Z","v":312437,"vw":26.599196},{"c":25.72,"h":26.94,"l":25.72,"n":10567,"o":26,"t":"2024-12-02T05:00:00Z","v":537878,"vw":26.246261},{"c":24.19,"h":26.03,"l":24.16,"n":7129,"o":25.73,"t":"2024-12-03T05:00:00Z","v":488436,"vw":24.788064},{"c":25.39,"h":25.42,"l":23.82,"n":10449,"o":24.06,"t":"2024-12-04T05:00:00Z","v":736848,"vw":24.643724},{"c":24.74,"h":26.16,"l":24.62,"n":8536,"o":25.33,"t":"2024-12-05T05:00:00Z","v":491825,"vw":25.06891},{"c":25.92,"h":26.42,"l":24.76,"n":7299,"o":25.04,"t":"2024-12-06T05:00:00Z","v":495066,"vw":25.934696},{"c":25.08,"h":26.78,"l":24.8583,"n":6420,"o":26.11,"t":"2024-12-09T05:00:00Z","v":306048,"vw":25.332278},{"c":24.59,"h":25.75,"l":24.01,"n":11033,"o":25.75,"t":"2024-12-10T05:00:00Z","v":708367,"vw":24.540195},{"c":22.54,"h":24.77,"l":22.49,"n":14135,"o":24.77,"t":"2024-12-11T05:00:00Z","v":1317378,"vw":22.853649},{"c":19.74,"h":22.4799,"l":19.67,"n":25447,"o":22.23,"t":"2024-12-12T05:00:00Z","v":2486706,"vw":20.404465},{"c":19.5,"h":19.91,"l":18.51,"n":19009,"o":19.73,"t":"2024-12-13T05:00:00Z","v":1704072,"vw":19.128095},{"c":18.99,"h":19.58,"l":18.58,"n":14951,"o":19.54,"t":"2024-12-16T05:00:00Z","v":1290373,"vw":19.068149},{"c":19.1,"h":19.9,"l":18.75,"n":15327,"o":19.06,"t":"2024-12-17T05:00:00Z","v":1423533,"vw":19.190636},{"c":18.61,"h":19.12,"l":18.17,"n":15918,"o":19.12,"t":"2024-12-18T05:00:00Z","v":1242926,"vw":18.622014},{"c":17.83,"h":19.21,"l":17.37,"n":18502,"o":18.85,"t":"2024-12-19T05:00:00Z","v":1563481,"vw":17.93353},{"c":18.48,"h":18.7,"l":17.53,"n":12377,"o":17.62,"t":"2024-12-20T05:00:00Z","v":1763635,"vw":18.110467},{"c":18,"h":18.6,"l":17.61,"n":11158,"o":18.36,"t":"2024-12-23T05:00:00Z","v":657128,"vw":17.956349},{"c":18.73,"h":18.75,"l":17.81,"n":7092,"o":18.06,"t":"2024-12-24T05:00:00Z","v":449360,"vw":18.352214},{"c":19.08,"h":19.13,"l":18.04,"n":10284,"o":18.37,"t":"2024-12-26T05:00:00Z","v":716052,"vw":18.639884},{"c":19,"h":19.74,"l":18.55,"n":12279,"o":18.98,"t":"2024-12-27T05:00:00Z","v":920144,"vw":19.00962},{"c":19,"h":19.165,"l":18.365,"n":7251,"o":18.73,"t":"2024-12-30T05:00:00Z","v":1025661,"vw":18.883813},{"c":19.17,"h":19.21,"l":18.47,"n":12425,"o":19.19,"t":"2024-12-31T05:00:00Z","v":1201992,"vw":18.949819},{"c":18.89,"h":20.11,"l":18.745,"n":10036,"o":19.54,"t":"2025-01-02T05:00:00Z","v":670319,"vw":19.281686},{"c":20.5,"h":21,"l":18.89,"n":13015,"o":18.94,"t":"2025-01-03T05:00:00Z","v":854748,"vw":20.136445},{"c":19.91,"h":20.9,"l":19.89,"n":10737,"o":20.57,"t":"2025-01-06T05:00:00Z","v":627863,"vw":20.269898},{"c":19.43,"h":20.63,"l":19.37,"n":10274,"o":19.88,"t":"2025-01-07T05:00:00Z","v":634770,"vw":19.922345},{"c":19.82,"h":20.3,"l":18.89,"n":10088,"o":19.24,"t":"2025-01-08T05:00:00Z","v":630867,"vw":19.810874},{"c":18.62,"h":19.92,"l":18.26,"n":12634,"o":19.25,"t":"2025-01-10T05:00:00Z","v":892887,"vw":18.759056},{"c":18.01,"h":18.48,"l":17.345,"n":13642,"o":18.36,"t":"2025-01-13T05:00:00Z","v":807938,"vw":17.809766},{"c":17.22,"h":18.385,"l":17.08,"n":10080,"o":18.06,"t":"2025-01-14T05:00:00Z","v":643714,"vw":17.343879},{"c":17.73,"h":18.38,"l":17.48,"n":10724,"o":18.04,"t":"2025-01-15T05:00:00Z","v":972761,"vw":17.888073},{"c":17.58,"h":18.05,"l":17.35,"n":11717,"o":17.84,"t":"2025-01-16T05:00:00Z","v":1016018,"vw":17.649325},{"c":18.05,"h":18.39,"l":17.41,"n":10337,"o":17.68,"t":"2025-01-17T05:00:00Z","v":848529,"vw":18.01141},{"c":18.57,"h":18.84,"l":17.655,"n":8550,"o":18.26,"t":"2025-01-21T05:00:00Z","v":508635,"vw":18.4521},{"c":18.22,"h":18.668,"l":17.7764,"n":10424,"o":18.6,"t":"2025-01-22T05:00:00Z","v":1131813,"vw":18.200307},{"c":18,"h":18.615,"l":17.85,"n":10001,"o":18.17,"t":"2025-01-23T05:00:00Z","v":1323920,"vw":18.103226},{"c":18.14,"h":18.68,"l":17.6,"n":8605,"o":17.92,"t":"2025-01-24T05:00:00Z","v":500767,"vw":18.12144},{"c":18.21,"h":19.3,"l":17.8501,"n":9037,"o":18.26,"t":"2025-01-27T05:00:00Z","v":512753,"vw":18.385526},{"c":17.92,"h":18.49,"l":17.77,"n":10941,"o":18.23,"t":"2025-01-28T05:00:00Z","v":1008740,"vw":17.990409},{"c":17.55,"h":18.28,"l":17.46,"n":11743,"o":17.91,"t":"2025-01-29T05:00:00Z","v":805696,"vw":17.70186},{"c":17.89,"h":18.3,"l":17.65,"n":9879,"o":17.95,"t":"2025-01-30T05:00:00Z","v":716555,"vw":17.964489},{"c":17.61,"h":18.57,"l":17.58,"n":10220,"o":18.21,"t":"2025-01-31T05:00:00Z","v":696407,"vw":17.943845},{"c":17.1,"h":17.78,"l":16.61,"n":12559,"o":17.41,"t":"2025-02-03T05:00:00Z","v":866025,"vw":17.099445},{"c":18.05,"h":18.22,"l":17,"n":14809,"o":17,"t":"2025-02-04T05:00:00Z","v":1064411,"vw":17.850855},{"c":19.59,"h":20.0599,"l":18.045,"n":17622,"o":18.26,"t":"2025-02-05T05:00:00Z","v":1315536,"vw":19.535436},{"c":19.1,"h":20.16,"l":19.07,"n":15147,"o":19.64,"t":"2025-02-06T05:00:00Z","v":838724,"vw":19.396862},{"c":18.7,"h":19.97,"l":18.63,"n":13581,"o":19.11,"t":"2025-02-07T05:00:00Z","v":958518,"vw":19.136725},{"c":18.97,"h":19.36,"l":18.4,"n":19132,"o":18.64,"t":"2025-02-10T05:00:00Z","v":1371001,"vw":19.078028},{"c":17.68,"h":19.19,"l":16.99,"n":19493,"o":18.73,"t":"2025-02-11T05:00:00Z","v":1863849,"vw":17.532499},{"c":17.95,"h":18.98,"l":17.36,"n":15729,"o":17.51,"t":"2025-02-12T05:00:00Z","v":1339652,"vw":18.216505},{"c":17.67,"h":18.48,"l":17.5,"n":14131,"o":18.15,"t":"2025-02-13T05:00:00Z","v":1055312,"vw":17.737679},{"c":18.31,"h":18.32,"l":17.19,"n":13603,"o":17.61,"t":"2025-02-14T05:00:00Z","v":935375,"vw":17.846833},{"c":18.65,"h":20.3762,"l":18.4,"n":22911,"o":18.41,"t":"2025-02-18T05:00:00Z","v":1805000,"vw":19.18811},{"c":18.54,"h":19.4,"l":18.3,"n":14634,"o":18.5,"t":"2025-02-19T05:00:00Z","v":1012238,"vw":18.688125},{"c":18.37,"h":19.15,"l":18.24,"n":13826,"o":18.35,"t":"2025-02-20T05:00:00Z","v":1037322,"vw":18.576052},{"c":17.77,"h":19.05,"l":17.345,"n":18891,"o":18.9,"t":"2025-02-21T05:00:00Z","v":1871764,"vw":17.811006},{"c":16.75,"h":17.8,"l":16.07,"n":24221,"o":17.73,"t":"2025-02-24T05:00:00Z","v":1946372,"vw":16.758448},{"c":17.67,"h":17.74,"l":16.255,"n":19954,"o":16.825,"t":"2025-02-25T05:00:00Z","v":1654093,"vw":17.030912},{"c":17.14,"h":17.95,"l":16.61,"n":13494,"o":17.95,"t":"2025-02-26T05:00:00Z","v":1149352,"vw":17.123925},{"c":17.26,"h":18.18,"l":16.9795,"n":15469,"o":17.15,"t":"2025-02-27T05:00:00Z","v":1244893,"vw":17.648396},{"c":17.7,"h":17.7,"l":16.57,"n":13019,"o":17.06,"t":"2025-02-28T05:00:00Z","v":933291,"vw":17.427824},{"c":16.23,"h":18,"l":16.21,"n":12863,"o":17.77,"t":"2025-03-03T05:00:00Z","v":1046390,"vw":16.693607},{"c":16.52,"h":16.87,"l":15.53,"n":13236,"o":15.99,"t":"2025-03-04T05:00:00Z","v":1511974,"vw":16.41795},{"c":17.495,"h":17.7,"l":16.405,"n":14405,"o":16.76,"t":"2025-03-05T05:00:00Z","v":1214889,"vw":17.242427},{"c":18.06,"h":18.93,"l":16.97,"n":18062,"o":17.13,"t":"2025-03-06T05:00:00Z","v":1488391,"vw":17.975629},{"c":18.28,"h":18.76,"l":17.76,"n":18410,"o":17.97,"t":"2025-03-07T05:00:00Z","v":1923322,"vw":18.287179},{"c":17.56,"h":18.45,"l":17.22,"n":16242,"o":18.08,"t":"2025-03-10T04:00:00Z","v":1119591,"vw":17.634298},{"c":8.3,"h":10.7758,"l":7.9136,"n":143541,"o":10.58,"t":"2025-03-11T04:00:00Z","v":19027388,"vw":8.639469},{"c":9.03,"h":9.14,"l":8.12,"n":73079,"o":8.39,"t":"2025-03-12T04:00:00Z","v":8096982,"vw":8.59885},{"c":8.55,"h":9.545,"l":8.43,"n":41865,"o":8.9,"t":"2025-03-13T04:00:00Z","v":5416124,"vw":8.771502},{"c":8.43,"h":9.02,"l":8.42,"n":21227,"o":8.55,"t":"2025-03-14T04:00:00Z","v":2202370,"vw":8.561513},{"c":8.7,"h":8.86,"l":8.38,"n":22695,"o":8.42,"t":"2025-03-17T04:00:00Z","v":2102944,"vw":8.658385},{"c":8.42,"h":8.83,"l":8.38,"n":23201,"o":8.58,"t":"2025-03-18T04:00:00Z","v":2614590,"vw":8.515397},{"c":8.7,"h":8.8,"l":8.4,"n":15654,"o":8.42,"t":"2025-03-19T04:00:00Z","v":1460582,"vw":8.64769},{"c":9,"h":9.17,"l":8.6101,"n":17823,"o":8.67,"t":"2025-03-20T04:00:00Z","v":2193175,"vw":8.977606},{"c":8.75,"h":8.875,"l":8.51,"n":19257,"o":8.85,"t":"2025-03-21T04:00:00Z","v":3239259,"vw":8.714513},{"c":8.61,"h":8.86,"l":8.565,"n":16071,"o":8.77,"t":"2025-03-24T04:00:00Z","v":2333492,"vw":8.653449},{"c":8.13,"h":8.64,"l":8.07,"n":22798,"o":8.59,"t":"2025-03-25T04:00:00Z","v":2701808,"vw":8.28848},{"c":7.95,"h":8.235,"l":7.925,"n":20951,"o":8.18,"t":"2025-03-26T04:00:00Z","v":2039743,"vw":8.0125},{"c":8.04,"h":8.16,"l":7.78,"n":17005,"o":8,"t":"2025-03-27T04:00:00Z","v":2176773,"vw":7.9657},{"c":7.59,"h":8.13,"l":7.53,"n":26964,"o":8.1,"t":"2025-03-28T04:00:00Z","v":3247031,"vw":7.736995},{"c":7.02,"h":7.43,"l":6.88,"n":36568,"o":7.36,"t":"2025-03-31T04:00:00Z","v":4447873,"vw":7.073991},{"c":7.03,"h":7.35,"l":6.84,"n":25175,"o":7.03,"t":"2025-04-01T04:00:00Z","v":2695600,"vw":7.086686},{"c":7.18,"h":7.36,"l":6.81,"n":19018,"o":6.84,"t":"2025-04-02T04:00:00Z","v":2080741,"vw":7.164738},{"c":6.9,"h":7.03,"l":6.75,"n":23224,"o":6.88,"t":"2025-04-03T04:00:00Z","v":2138838,"vw":6.880227},{"c":6.56,"h":6.8,"l":6.24,"n":27374,"o":6.68,"t":"2025-04-04T04:00:00Z","v":3087807,"vw":6.504036},{"c":6.37,"h":6.4595,"l":6,"n":29805,"o":6.32,"t":"2025-04-07T04:00:00Z","v":3429384,"vw":6.251234},{"c":6.19,"h":6.83,"l":6.05,"n":22634,"o":6.72,"t":"2025-04-08T04:00:00Z","v":2514304,"vw":6.288475},{"c":6.73,"h":6.86,"l":5.935,"n":26776,"o":6.01,"t":"2025-04-09T04:00:00Z","v":3922701,"vw":6.462018},{"c":6.62,"h":6.63,"l":6.225,"n":28175,"o":6.48,"t":"2025-04-10T04:00:00Z","v":2271631,"vw":6.474482},{"c":6.95,"h":7,"l":6.5,"n":25905,"o":6.55,"t":"2025-04-11T04:00:00Z","v":2851039,"vw":6.797539},{"c":7.4,"h":7.47,"l":6.8301,"n":19274,"o":7.12,"t":"2025-04-14T04:00:00Z","v":2386320,"vw":7.256334},{"c":7.58,"h":7.66,"l":7.2288,"n":21156,"o":7.33,"t":"2025-04-15T04:00:00Z","v":2307197,"vw":7.482507},{"c":7.65,"h":7.73,"l":7.4,"n":22279,"o":7.57,"t":"2025-04-16T04:00:00Z","v":2901646,"vw":7.573272},{"c":8.6,"h":8.6402,"l":7.605,"n":28839,"o":7.74,"t":"2025-04-17T04:00:00Z","v":3187269,"vw":8.254163},{"c":8.75,"h":8.88,"l":8.21,"n":28870,"o":8.53,"t":"2025-04-21T04:00:00Z","v":3017923,"vw":8.724708},{"c":8.94,"h":9.05,"l":8.61,"n":30543,"o":8.87,"t":"2025-04-22T04:00:00Z","v":2383781,"vw":8.891288},{"c":9.07,"h":9.25,"l":8.83,"n":23033,"o":9.16,"t":"2025-04-23T04:00:00Z","v":1843778,"vw":9.087681},{"c":9.14,"h":9.25,"l":9.02,"n":16854,"o":9.21,"t":"2025-04-24T04:00:00Z","v":1014866,"vw":9.136256},{"c":9.05,"h":9.215,"l":8.885,"n":19812,"o":9.04,"t":"2025-04-25T04:00:00Z","v":1481764,"vw":9.036911},{"c":9.21,"h":9.41,"l":9.07,"n":22150,"o":9.07,"t":"2025-04-28T04:00:00Z","v":1292574,"vw":9.215756},{"c":9.37,"h":9.55,"l":9.11,"n":20416,"o":9.31,"t":"2025-04-29T04:00:00Z","v":1700780,"vw":9.402146},{"c":9.62,"h":9.68,"l":9.105,"n":17886,"o":9.28,"t":"2025-04-30T04:00:00Z","v":1524126,"vw":9.510686},{"c":7.23,"h":7.41,"l":6.23,"n":125851,"o":6.36,"t":"2025-05-01T04:00:00Z","v":16808181,"vw":6.976739},{"c":7.72,"h":8,"l":6.8,"n":60598,"o":7.29,"t":"2025-05-02T04:00:00Z","v":8597380,"vw":7.392462},{"c":7.63,"h":7.91,"l":7.33,"n":34781,"o":7.502,"t":"2025-05-05T04:00:00Z","v":3537726,"vw":7.58947},{"c":6.95,"h":7.68,"l":6.92,"n":25323,"o":7.59,"t":"2025-05-06T04:00:00Z","v":2919340,"vw":7.099156},{"c":6.67,"h":7.14,"l":6.55,"n":23934,"o":7,"t":"2025-05-07T04:00:00Z","v":2370403,"vw":6.693154},{"c":6.81,"h":6.94,"l":6.505,"n":25232,"o":6.75,"t":"2025-05-08T04:00:00Z","v":2471316,"vw":6.774308},{"c":6.61,"h":6.89,"l":6.58,"n":14879,"o":6.78,"t":"2025-05-09T04:00:00Z","v":1633978,"vw":6.683214},{"c":6.52,"h":7.05,"l":6.495,"n":20461,"o":6.79,"t":"2025-05-12T04:00:00Z","v":2471932,"vw":6.657871},{"c":6.29,"h":6.615,"l":6.145,"n":24482,"o":6.52,"t":"2025-05-13T04:00:00Z","v":3095232,"vw":6.271552},{"c":6.07,"h":6.39,"l":6.02,"n":19173,"o":6.3,"t":"2025-05-14T04:00:00Z","v":2610091,"vw":6.113847},{"c":6.26,"h":6.3,"l":5.9,"n":18266,"o":6.11,"t":"2025-05-15T04:00:00Z","v":2110240,"vw":6.134789},{"c":6.49,"h":6.625,"l":6.1601,"n":17906,"o":6.28,"t":"2025-05-16T04:00:00Z","v":1940459,"vw":6.414056},{"c":6.53,"h":6.58,"l":6.21,"n":14773,"o":6.42,"t":"2025-05-19T04:00:00Z","v":1568087,"vw":6.397113},{"c":6.64,"h":6.75,"l":6.3905,"n":14019,"o":6.6,"t":"2025-05-20T04:00:00Z","v":1414962,"vw":6.606226},{"c":6.25,"h":6.665,"l":6.24,"n":12490,"o":6.53,"t":"2025-05-21T04:00:00Z","v":1230812,"vw":6.368882},{"c":6.47,"h":6.75,"l":6.185,"n":15170,"o":6.2,"t":"2025-05-22T04:00:00Z","v":2043917,"vw":6.503544},{"c":6.51,"h":6.56,"l":6.29,"n":13582,"o":6.3,"t":"2025-05-23T04:00:00Z","v":1245433,"vw":6.44956},{"c":6.69,"h":6.79,"l":6.48,"n":17335,"o":6.6,"t":"2025-05-27T04:00:00Z","v":1891372,"vw":6.68934},{"c":7.285,"h":7.495,"l":6.7,"n":27899,"o":6.7,"t":"2025-05-28T04:00:00Z","v":3947639,"vw":7.268566},{"c":7.5,"h":7.6,"l":7.23,"n":18899,"o":7.35,"t":"2025-05-29T04:00:00Z","v":2260972,"vw":7.440131},{"c":7.2,"h":7.5,"l":6.95,"n":18561,"o":7.5,"t":"2025-05-30T04:00:00Z","v":2029517,"vw":7.160192},{"c":7.33,"h":7.44,"l":6.7,"n":32218,"o":6.74,"t":"2025-06-02T04:00:00Z","v":4087842,"vw":7.168957},{"c":7,"h":7.44,"l":6.97,"n":21950,"o":7.4,"t":"2025-06-03T04:00:00Z","v":2447295,"vw":7.178588},{"c":6.95,"h":7.07,"l":6.84,"n":17056,"o":7.04,"t":"2025-06-04T04:00:00Z","v":1571091,"vw":6.940485},{"c":6.92,"h":7.055,"l":6.7,"n":19656,"o":6.92,"t":"2025-06-05T04:00:00Z","v":1990174,"vw":6.861907},{"c":7.53,"h":7.575,"l":7.05,"n":20469,"o":7.05,"t":"2025-06-06T04:00:00Z","v":2762860,"vw":7.401701},{"c":7.83,"h":7.885,"l":7.24,"n":27580,"o":7.645,"t":"2025-06-09T04:00:00Z","v":3508888,"vw":7.651028},{"c":7.82,"h":8.24,"l":7.7828,"n":22926,"o":7.96,"t":"2025-06-10T04:00:00Z","v":2755171,"vw":7.944503},{"c":7.67,"h":8.06,"l":7.6057,"n":19549,"o":7.88,"t":"2025-06-11T04:00:00Z","v":2030886,"vw":7.820674},{"c":7.57,"h":7.85,"l":7.46,"n":11546,"o":7.61,"t":"2025-06-12T04:00:00Z","v":1146038,"vw":7.586518},{"c":7.39,"h":7.5499,"l":7.225,"n":11514,"o":7.4,"t":"2025-06-13T04:00:00Z","v":1131045,"vw":7.388447},{"c":7.37,"h":7.4,"l":7.12,"n":14996,"o":7.37,"t":"2025-06-16T04:00:00Z","v":1328260,"vw":7.30195},{"c":7.48,"h":7.8499,"l":7.4,"n":22467,"o":7.66,"t":"2025-06-17T04:00:00Z","v":2951258,"vw":7.563969},{"c":7.47,"h":7.62,"l":7.3,"n":17515,"o":7.43,"t":"2025-06-18T04:00:00Z","v":2146470,"vw":7.470521},{"c":7.44,"h":7.59,"l":7.22,"n":15128,"o":7.54,"t":"2025-06-20T04:00:00Z","v":2147654,"vw":7.411865},{"c":7.4,"h":7.445,"l":7.09,"n":12289,"o":7.36,"t":"2025-06-23T04:00:00Z","v":1989092,"vw":7.339212},{"c":7.74,"h":7.88,"l":7.51,"n":11039,"o":7.52,"t":"2025-06-24T04:00:00Z","v":1605720,"vw":7.710636},{"c":7.8,"h":7.89,"l":7.54,"n":13769,"o":7.72,"t":"2025-06-25T04:00:00Z","v":1337306,"vw":7.74978},{"c":7.8,"h":7.8788,"l":7.63,"n":11982,"o":7.82,"t":"2025-06-26T04:00:00Z","v":1355843,"vw":7.802212},{"c":7.54,"h":7.88,"l":7.505,"n":11086,"o":7.8,"t":"2025-06-27T04:00:00Z","v":2927351,"vw":7.618134},{"c":7.36,"h":7.8,"l":7.36,"n":13912,"o":7.62,"t":"2025-06-30T04:00:00Z","v":1392476,"vw":7.528443},{"c":7.63,"h":7.82,"l":7.3,"n":17313,"o":7.4,"t":"2025-07-01T04:00:00Z","v":1685643,"vw":7.63578},{"c":7.9,"h":8.11,"l":7.53,"n":20075,"o":7.64,"t":"2025-07-02T04:00:00Z","v":1981746,"vw":7.879042},{"c":7.95,"h":8.08,"l":7.8028,"n":9415,"o":7.97,"t":"2025-07-03T04:00:00Z","v":826658,"vw":7.929237},{"c":7.79,"h":7.98,"l":7.68,"n":15555,"o":7.86,"t":"2025-07-07T04:00:00Z","v":1655463,"vw":7.823507},{"c":8.02,"h":8.13,"l":7.82,"n":12005,"o":7.83,"t":"2025-07-08T04:00:00Z","v":1684042,"vw":8.00784},{"c":8.23,"h":8.31,"l":7.5817,"n":30062,"o":8.015,"t":"2025-07-09T04:00:00Z","v":3676414,"vw":7.982412},{"c":7.89,"h":8.3,"l":7.805,"n":18089,"o":8.3,"t":"2025-07-10T04:00:00Z","v":1851277,"vw":7.935814},{"c":7.79,"h":7.95,"l":7.701,"n":12237,"o":7.79,"t":"2025-07-11T04:00:00Z","v":1283627,"vw":7.839271},{"c":7.87,"h":8.105,"l":7.74,"n":12696,"o":7.8,"t":"2025-07-14T04:00:00Z","v":1304834,"vw":7.916569},{"c":7.4,"h":8.05,"l":7.39,"n":15499,"o":7.95,"t":"2025-07-15T04:00:00Z","v":1930863,"vw":7.589776},{"c":7.59,"h":7.655,"l":7.35,"n":12040,"o":7.5,"t":"2025-07-16T04:00:00Z","v":1667694,"vw":7.517075},{"c":7.76,"h":7.93,"l":7.57,"n":15172,"o":7.6,"t":"2025-07-17T04:00:00Z","v":2585792,"vw":7.719715},{"c":7.35,"h":7.91,"l":7.32,"n":12823,"o":7.85,"t":"2025-07-18T04:00:00Z","v":1539179,"vw":7.512622},{"c":7.52,"h":7.76,"l":7.37,"n":14747,"o":7.4,"t":"2025-07-21T04:00:00Z","v":1882295,"vw":7.559647},{"c":7.58,"h":7.73,"l":7.47,"n":14196,"o":7.56,"t":"2025-07-22T04:00:00Z","v":1645893,"vw":7.612805},{"c":7.87,"h":8.02,"l":7.48,"n":19012,"o":7.68,"t":"2025-07-23T04:00:00Z","v":2581512,"vw":7.839314},{"c":7.89,"h":8.05,"l":7.75,"n":13794,"o":7.85,"t":"2025-07-24T04:00:00Z","v":1839720,"vw":7.906443},{"c":7.84,"h":7.99,"l":7.69,"n":11588,"o":7.94,"t":"2025-07-25T04:00:00Z","v":1588192,"vw":7.832296},{"c":7.61,"h":7.93,"l":7.6,"n":13599,"o":7.88,"t":"2025-07-28T04:00:00Z","v":1776343,"vw":7.712274},{"c":7.48,"h":7.6999,"l":7.405,"n":16805,"o":7.63,"t":"2025-07-29T04:00:00Z","v":1931743,"vw":7.508236},{"c":7.58,"h":8.15,"l":7.55,"n":18627,"o":7.55,"t":"2025-07-30T04:00:00Z","v":2854433,"vw":7.810382},{"c":7.44,"h":7.6886,"l":7.375,"n":15642,"o":7.51,"t":"2025-07-31T04:00:00Z","v":1579515,"vw":7.482857},{"c":7.42,"h":7.45,"l":7.22,"n":16326,"o":7.33,"t":"2025-08-01T04:00:00Z","v":1465806,"vw":7.369278},{"c":7.53,"h":7.61,"l":7.37,"n":10677,"o":7.45,"t":"2025-08-04T04:00:00Z","v":1178111,"vw":7.50144},{"c":7.61,"h":7.83,"l":7.41,"n":17178,"o":7.6,"t":"2025-08-05T04:00:00Z","v":2028903,"vw":7.660941},{"c":6.43,"h":7.13,"l":6.185,"n":39075,"o":7.12,"t":"2025-08-06T04:00:00Z","v":5434691,"vw":6.519171},{"c":6.24,"h":6.64,"l":6.055,"n":23824,"o":6.64,"t":"2025-08-07T04:00:00Z","v":3268956,"vw":6.214245},{"c":6.29,"h":6.29,"l":6.085,"n":17550,"o":6.24,"t":"2025-08-08T04:00:00Z","v":2143164,"vw":6.194233},{"c":6.585,"h":6.73,"l":6.32,"n":18500,"o":6.34,"t":"2025-08-11T04:00:00Z","v":2220901,"vw":6.576215},{"c":6.79,"h":6.895,"l":6.44,"n":22121,"o":6.63,"t":"2025-08-12T04:00:00Z","v":2402703,"vw":6.705865},{"c":7.09,"h":7.29,"l":6.74,"n":24215,"o":6.79,"t":"2025-08-13T04:00:00Z","v":2632651,"vw":7.110923},{"c":7.08,"h":7.12,"l":6.83,"n":13491,"o":7,"t":"2025-08-14T04:00:00Z","v":1348750,"vw":6.995968},{"c":7.09,"h":7.26,"l":6.96,"n":12323,"o":7.16,"t":"2025-08-15T04:00:00Z","v":1426066,"vw":7.089397},{"c":7.17,"h":7.3,"l":6.98,"n":14713,"o":7.08,"t":"2025-08-18T04:00:00Z","v":1736852,"vw":7.145235},{"c":7.14,"h":7.2581,"l":7.065,"n":14185,"o":7.19,"t":"2025-08-19T04:00:00Z","v":1629221,"vw":7.131749},{"c":7.1,"h":7.22,"l":6.98,"n":9858,"o":7.12,"t":"2025-08-20T04:00:00Z","v":928000,"vw":7.111675},{"c":7.3,"h":7.3,"l":6.955,"n":10341,"o":6.98,"t":"2025-08-21T04:00:00Z","v":840670,"vw":7.213531},{"c":7.32,"h":7.53,"l":7.2601,"n":15373,"o":7.28,"t":"2025-08-22T04:00:00Z","v":1425645,"vw":7.368563},{"c":7.48,"h":7.535,"l":7.285,"n":14561,"o":7.35,"t":"2025-08-25T04:00:00Z","v":1345421,"vw":7.426746},{"c":7.54,"h":7.615,"l":7.46,"n":14242,"o":7.49,"t":"2025-08-26T04:00:00Z","v":1882640,"vw":7.531955},{"c":8.08,"h":8.14,"l":7.52,"n":18344,"o":7.54,"t":"2025-08-27T04:00:00Z","v":1981923,"vw":7.942724},{"c":7.76,"h":8.22,"l":7.75,"n":13830,"o":8.15,"t":"2025-08-28T04:00:00Z","v":1290787,"vw":7.92002},{"c":7.73,"h":7.85,"l":7.63,"n":8724,"o":7.82,"t":"2025-08-29T04:00:00Z","v":729521,"vw":7.703914},{"c":7.9,"h":7.93,"l":7.62,"n":11081,"o":7.75,"t":"2025-09-02T04:00:00Z","v":1056033,"vw":7.815542},{"c":7.9,"h":8.13,"l":7.79,"n":10423,"o":7.88,"t":"2025-09-03T04:00:00Z","v":925731,"vw":7.914546},{"c":7.61,"h":7.87,"l":7.47,"n":10215,"o":7.87,"t":"2025-09-04T04:00:00Z","v":1199615,"vw":7.617606},{"c":7.83,"h":8.2,"l":7.63,"n":19009,"o":7.65,"t":"2025-09-05T04:00:00Z","v":1887957,"vw":7.92743},{"c":7.94,"h":8.2256,"l":7.58,"n":16319,"o":7.81,"t":"2025-09-08T04:00:00Z","v":2029423,"vw":7.96538},{"c":8,"h":8.105,"l":7.81,"n":11507,"o":7.9,"t":"2025-09-09T04:00:00Z","v":1206346,"vw":7.984532},{"c":7.83,"h":8.095,"l":7.79,"n":14011,"o":7.96,"t":"2025-09-10T04:00:00Z","v":1318757,"vw":7.896321},{"c":7.8,"h":8.08,"l":7.7,"n":14904,"o":7.81,"t":"2025-09-11T04:00:00Z","v":1654084,"vw":7.835955},{"c":7.74,"h":7.855,"l":7.56,"n":10646,"o":7.82,"t":"2025-09-12T04:00:00Z","v":1200903,"vw":7.682779},{"c":7.74,"h":7.89,"l":7.555,"n":10410,"o":7.8,"t":"2025-09-15T04:00:00Z","v":949198,"vw":7.673353},{"c":7.64,"h":7.74,"l":7.52,"n":14050,"o":7.74,"t":"2025-09-16T04:00:00Z","v":1507588,"vw":7.650872},{"c":7.61,"h":7.875,"l":7.51,"n":13987,"o":7.71,"t":"2025-09-17T04:00:00Z","v":2231971,"vw":7.676313},{"c":7.72,"h":8.11,"l":7.37,"n":27246,"o":7.82,"t":"2025-09-18T04:00:00Z","v":3410132,"vw":7.672719},{"c":7.52,"h":7.8665,"l":7.435,"n":22704,"o":7.72,"t":"2025-09-19T04:00:00Z","v":3445748,"vw":7.609068},{"c":7.53,"h":7.79,"l":7.35,"n":19795,"o":7.55,"t":"2025-09-22T04:00:00Z","v":2745251,"vw":7.580131},{"c":7.53,"h":7.78,"l":7.435,"n":16525,"o":7.52,"t":"2025-09-23T04:00:00Z","v":2411637,"vw":7.588914},{"c":7.73,"h":7.83,"l":7.38,"n":25799,"o":7.53,"t":"2025-09-24T04:00:00Z","v":3333281,"vw":7.707168},{"c":7.75,"h":7.88,"l":7.65,"n":20873,"o":7.72,"t":"2025-09-25T04:00:00Z","v":2582618,"vw":7.746163},{"c":8.27,"h":8.43,"l":7.73,"n":17249,"o":7.8,"t":"2025-09-26T04:00:00Z","v":3037017,"vw":8.178804},{"c":8.53,"h":8.6,"l":8.15,"n":17531,"o":8.3,"t":"2025-09-29T04:00:00Z","v":2389335,"vw":8.394246},{"c":8.52,"h":8.71,"l":8.405,"n":22067,"o":8.53,"t":"2025-09-30T04:00:00Z","v":2933603,"vw":8.529642},{"c":9.13,"h":9.31,"l":8.6,"n":23931,"o":8.6,"t":"2025-10-01T04:00:00Z","v":2775791,"vw":9.130525},{"c":9.27,"h":9.37,"l":8.96,"n":18651,"o":9.17,"t":"2025-10-02T04:00:00Z","v":1999059,"vw":9.194082},{"c":9.61,"h":9.775,"l":9.3,"n":17297,"o":9.39,"t":"2025-10-03T04:00:00Z","v":1752960,"vw":9.567101},{"c":9.62,"h":10.083,"l":9.49,"n":22666,"o":9.92,"t":"2025-10-06T04:00:00Z","v":2372583,"vw":9.709251},{"c":9.3,"h":9.93,"l":9.215,"n":24720,"o":9.7,"t":"2025-10-07T04:00:00Z","v":2320066,"vw":9.43718},{"c":9.75,"h":9.775,"l":9.225,"n":18727,"o":9.29,"t":"2025-10-08T04:00:00Z","v":1990040,"vw":9.631176},{"c":9.59,"h":9.7646,"l":9.5,"n":13311,"o":9.75,"t":"2025-10-09T04:00:00Z","v":1688136,"vw":9.635458},{"c":9.46,"h":9.735,"l":9.345,"n":17942,"o":9.66,"t":"2025-10-10T04:00:00Z","v":1483556,"vw":9.471505},{"c":9.8,"h":9.945,"l":9.395,"n":22283,"o":9.5,"t":"2025-10-13T04:00:00Z","v":5061997,"vw":9.601548},{"c":9.41,"h":9.87,"l":9.29,"n":21119,"o":9.76,"t":"2025-10-14T04:00:00Z","v":2487367,"vw":9.498544},{"c":9.46,"h":9.56,"l":8.78,"n":26662,"o":8.8,"t":"2025-10-15T04:00:00Z","v":3283432,"vw":9.282217},{"c":9.68,"h":10.2955,"l":9.3306,"n":29184,"o":9.43,"t":"2025-10-16T04:00:00Z","v":3913100,"vw":9.825213},{"c":9.52,"h":9.68,"l":9.21,"n":18010,"o":9.46,"t":"2025-10-17T04:00:00Z","v":1949224,"vw":9.405224},{"c":9.72,"h":9.82,"l":9.53,"n":17748,"o":9.62,"t":"2025-10-20T04:00:00Z","v":1844178,"vw":9.673717},{"c":9.66,"h":9.97,"l":9.61,"n":16506,"o":9.72,"t":"2025-10-21T04:00:00Z","v":1603795,"vw":9.763938},{"c":9.31,"h":9.8499,"l":9.195,"n":20523,"o":9.65,"t":"2025-10-22T04:00:00Z","v":2310868,"vw":9.351236},{"c":9.16,"h":9.375,"l":9.01,"n":28143,"o":9.32,"t":"2025-10-23T04:00:00Z","v":3849142,"vw":9.159823},{"c":9.21,"h":9.55,"l":9.09,"n":26461,"o":9.25,"t":"2025-10-24T04:00:00Z","v":3459584,"vw":9.282009},{"c":9.65,"h":9.68,"l":9.25,"n":19829,"o":9.3,"t":"2025-10-27T04:00:00Z","v":1757820,"vw":9.57405},{"c":9.5,"h":9.62,"l":9.39,"n":18467,"o":9.57,"t":"2025-10-28T04:00:00Z","v":2241119,"vw":9.506123},{"c":9.59,"h":9.635,"l":9.4,"n":22756,"o":9.41,"t":"2025-10-29T04:00:00Z","v":2731578,"vw":9.514493},{"c":9.93,"h":10.1762,"l":9.71,"n":25031,"o":9.88,"t":"2025-10-30T04:00:00Z","v":2758745,"vw":10.006568},{"c":10.14,"h":10.14,"l":9.8,"n":16679,"o":9.99,"t":"2025-10-31T04:00:00Z","v":2227071,"vw":10.022218},{"c":9.72,"h":10.14,"l":9.54,"n":19450,"o":10.14,"t":"2025-11-03T05:00:00Z","v":1978039,"vw":9.692829},{"c":9.54,"h":9.72,"l":9.505,"n":19970,"o":9.52,"t":"2025-11-04T05:00:00Z","v":2239643,"vw":9.584222},{"c":9.57,"h":9.79,"l":9.27,"n":22931,"o":9.43,"t":"2025-11-05T05:00:00Z","v":2287931,"vw":9.558797},{"c":10,"h":10.025,"l":9.6235,"n":21489,"o":9.71,"t":"2025-11-06T05:00:00Z","v":1746463,"vw":9.906903},{"c":10.63,"h":10.7,"l":9.76,"n":26749,"o":9.88,"t":"2025-11-07T05:00:00Z","v":2600399,"vw":10.291257},{"c":11.19,"h":11.45,"l":10.75,"n":22998,"o":10.8,"t":"2025-11-10T05:00:00Z","v":2264383,"vw":11.225414},{"c":11.21,"h":11.51,"l":11.09,"n":23933,"o":11.19,"t":"2025-11-11T05:00:00Z","v":2169369,"vw":11.249768},{"c":10.41,"h":11.33,"l":10.23,"n":23256,"o":11.21,"t":"2025-11-12T05:00:00Z","v":2024940,"vw":10.599491},{"c":10.12,"h":10.38,"l":10.045,"n":15412,"o":10.33,"t":"2025-11-13T05:00:00Z","v":1331254,"vw":10.19161},{"c":10.57,"h":10.94,"l":10,"n":16421,"o":10,"t":"2025-11-14T05:00:00Z","v":2455752,"vw":10.580812},{"c":11.04,"h":11.12,"l":10.42,"n":19340,"o":10.61,"t":"2025-11-17T05:00:00Z","v":2929774,"vw":10.787477},{"c":12.99,"h":14.22,"l":11.63,"n":148837,"o":12.9,"t":"2025-11-18T05:00:00Z","v":16304310,"vw":13.326918},{"c":11.53,"h":12.93,"l":10.95,"n":39474,"o":12.57,"t":"2025-11-19T05:00:00Z","v":3701226,"vw":11.601254},{"c":11.02,"h":11.9,"l":10.98,"n":25510,"o":11.7,"t":"2025-11-20T05:00:00Z","v":2033564,"vw":11.291254},{"c":11.52,"h":11.73,"l":10.98,"n":21995,"o":11,"t":"2025-11-21T05:00:00Z","v":1806389,"vw":11.432598},{"c":11.77,"h":11.86,"l":11.53,"n":14253,"o":11.6,"t":"2025-11-24T05:00:00Z","v":1494990,"vw":11.726079},{"c":12.12,"h":12.21,"l":11.5931,"n":17866,"o":11.76,"t":"2025-11-25T05:00:00Z","v":1240478,"vw":12.034364},{"c":12.42,"h":12.62,"l":11.78,"n":18761,"o":12.01,"t":"2025-11-26T05:00:00Z","v":1689336,"vw":12.368025},{"c":12.585,"h":12.59,"l":12.295,"n":7435,"o":12.49,"t":"2025-11-28T05:00:00Z","v":631244,"vw":12.500715},{"c":11.81,"h":12.49,"l":11.775,"n":15363,"o":12.36,"t":"2025-12-01T05:00:00Z","v":1153532,"vw":11.919154},{"c":11.66,"h":11.98,"l":11.66,"n":13793,"o":11.81,"t":"2025-12-02T05:00:00Z","v":1001183,"vw":11.771363},{"c":12.67,"h":12.79,"l":11.875,"n":18078,"o":11.88,"t":"2025-12-03T05:00:00Z","v":1760285,"vw":12.457228},{"c":12.55,"h":13.0899,"l":12.34,"n":15937,"o":12.66,"t":"2025-12-04T05:00:00Z","v":1504237,"vw":12.667134},{"c":12.79,"h":12.91,"l":12.57,"n":12088,"o":12.6,"t":"2025-12-05T05:00:00Z","v":950920,"vw":12.758005},{"c":13.32,"h":13.56,"l":12.93,"n":19222,"o":13,"t":"2025-12-08T05:00:00Z","v":1291056,"vw":13.289051},{"c":13.1,"h":13.38,"l":13.03,"n":13161,"o":13.28,"t":"2025-12-09T05:00:00Z","v":919443,"vw":13.168502},{"c":12.98,"h":13.36,"l":12.925,"n":13751,"o":13.13,"t":"2025-12-10T05:00:00Z","v":1152341,"vw":13.063605},{"c":12.57,"h":13.15,"l":12.4653,"n":14871,"o":12.99,"t":"2025-12-11T05:00:00Z","v":1283957,"vw":12.6544},{"c":12.58,"h":12.9,"l":12.47,"n":12362,"o":12.64,"t":"2025-12-12T05:00:00Z","v":795228,"vw":12.648199},{"c":12.34,"h":12.75,"l":12.26,"n":10663,"o":12.61,"t":"2025-12-15T05:00:00Z","v":970756,"vw":12.395385},{"c":11.9,"h":12.44,"l":11.61,"n":13655,"o":12.31,"t":"2025-12-16T05:00:00Z","v":1014331,"vw":11.930726},{"c":11.72,"h":12.2099,"l":11.6802,"n":14601,"o":12.2,"t":"2025-12-17T05:00:00Z","v":919515,"vw":11.825316},{"c":11.28,"h":11.86,"l":11.2,"n":16737,"o":11.72,"t":"2025-12-18T05:00:00Z","v":1304783,"vw":11.41453},{"c":11.68,"h":11.71,"l":11.21,"n":11555,"o":11.31,"t":"2025-12-19T05:00:00Z","v":1638572,"vw":11.634821},{"c":12.32,"h":12.37,"l":11.68,"n":13859,"o":11.7,"t":"2025-12-22T05:00:00Z","v":894741,"vw":12.178532},{"c":12.18,"h":12.5,"l":12.075,"n":10282,"o":12.24,"t":"2025-12-23T05:00:00Z","v":637773,"vw":12.192624},{"c":12.17,"h":12.325,"l":11.855,"n":5390,"o":12.325,"t":"2025-12-24T05:00:00Z","v":370614,"vw":12.119242},{"c":12.16,"h":12.17,"l":11.9,"n":6828,"o":12.15,"t":"2025-12-26T05:00:00Z","v":377440,"vw":12.09793},{"c":11.9,"h":12.08,"l":11.75,"n":7973,"o":12.08,"t":"2025-12-29T05:00:00Z","v":568485,"vw":11.920613},{"c":11.73,"h":11.95,"l":11.7,"n":7254,"o":11.87,"t":"2025-12-30T05:00:00Z","v":499043,"vw":11.784306},{"c":11.86,"h":12,"l":11.615,"n":7804,"o":11.7,"t":"2025-12-31T05:00:00Z","v":583146,"vw":11.871592},{"c":11.47,"h":11.86,"l":11.37,"n":12174,"o":11.86,"t":"2026-01-02T05:00:00Z","v":922337,"vw":11.547882},{"c":11.17,"h":11.61,"l":11.005,"n":9997,"o":11.52,"t":"2026-01-05T05:00:00Z","v":684108,"vw":11.180634},{"c":11.83,"h":12.74,"l":11.585,"n":13918,"o":12.74,"t":"2026-01-06T05:00:00Z","v":837805,"vw":11.920431},{"c":12.41,"h":12.58,"l":11.89,"n":14204,"o":11.92,"t":"2026-01-07T05:00:00Z","v":891127,"vw":12.277648},{"c":12.18,"h":12.48,"l":12.1,"n":9203,"o":12.36,"t":"2026-01-08T05:00:00Z","v":597033,"vw":12.227436},{"c":12.07,"h":12.3999,"l":12.05,"n":8074,"o":12.29,"t":"2026-01-09T05:00:00Z","v":485229,"vw":12.170508},{"c":12.15,"h":12.51,"l":11.76,"n":9608,"o":12.04,"t":"2026-01-12T05:00:00Z","v":738459,"vw":12.158608},{"c":12.29,"h":12.35,"l":11.91,"n":9203,"o":12.18,"t":"2026-01-13T05:00:00Z","v":498203,"vw":12.227802},{"c":12.2,"h":12.7912,"l":12.04,"n":15887,"o":12.26,"t":"2026-01-14T05:00:00Z","v":1825151,"vw":12.359394},{"c":12.13,"h":12.44,"l":11.8801,"n":10788,"o":12.18,"t":"2026-01-15T05:00:00Z","v":727981,"vw":12.105612},{"c":12.2,"h":12.45,"l":12.1101,"n":10742,"o":12.16,"t":"2026-01-16T05:00:00Z","v":645012,"vw":12.251051},{"c":12.03,"h":12.375,"l":11.82,"n":9126,"o":11.87,"t":"2026-01-20T05:00:00Z","v":463354,"vw":12.121902},{"c":12.6,"h":12.63,"l":11.94,"n":10114,"o":11.95,"t":"2026-01-21T05:00:00Z","v":605064,"vw":12.458055},{"c":12.57,"h":13.19,"l":12.49,"n":9424,"o":12.63,"t":"2026-01-22T05:00:00Z","v":698069,"vw":12.754829},{"c":12.89,"h":13.1,"l":12.5,"n":14635,"o":12.6,"t":"2026-01-23T05:00:00Z","v":815884,"vw":12.818547},{"c":13.29,"h":13.365,"l":12.56,"n":11881,"o":12.79,"t":"2026-01-26T05:00:00Z","v":617165,"vw":13.134349},{"c":13.62,"h":13.63,"l":13.14,"n":11580,"o":13.18,"t":"2026-01-27T05:00:00Z","v":604903,"vw":13.497893},{"c":12.93,"h":13.71,"l":12.82,"n":14738,"o":13.63,"t":"2026-01-28T05:00:00Z","v":894080,"vw":13.057494},{"c":13.38,"h":13.41,"l":12.77,"n":15112,"o":12.91,"t":"2026-01-29T05:00:00Z","v":924401,"vw":13.282977},{"c":13.38,"h":13.67,"l":12.945,"n":15487,"o":13.6,"t":"2026-01-30T05:00:00Z","v":1091730,"vw":13.387288},{"c":13.83,"h":13.97,"l":13.155,"n":16493,"o":13.2,"t":"2026-02-02T05:00:00Z","v":785363,"vw":13.7854},{"c":13.65,"h":14.14,"l":13.485,"n":13221,"o":13.75,"t":"2026-02-03T05:00:00Z","v":641392,"vw":13.687733},{"c":13.39,"h":13.89,"l":13.14,"n":16747,"o":13.68,"t":"2026-02-04T05:00:00Z","v":892474,"vw":13.424433},{"c":12.96,"h":13.8371,"l":12.88,"n":12756,"o":13.15,"t":"2026-02-05T05:00:00Z","v":650651,"vw":13.17315},{"c":13.48,"h":13.62,"l":13.12,"n":10819,"o":13.14,"t":"2026-02-06T05:00:00Z","v":605316,"vw":13.406543},{"c":13.29,"h":13.51,"l":12.9,"n":10009,"o":13.5,"t":"2026-02-09T05:00:00Z","v":539085,"vw":13.268724},{"c":13.44,"h":14,"l":13.35,"n":11461,"o":13.5,"t":"2026-02-10T05:00:00Z","v":650666,"vw":13.584727},{"c":13.09,"h":13.44,"l":12.75,"n":11967,"o":13.39,"t":"2026-02-11T05:00:00Z","v":692832,"vw":13.043015},{"c":11.835,"h":12.9175,"l":11.38,"n":18513,"o":12.825,"t":"2026-02-12T05:00:00Z","v":1144383,"vw":11.872519},{"c":11.65,"h":12.5,"l":11.56,"n":12880,"o":12.2,"t":"2026-02-13T05:00:00Z","v":834455,"vw":11.890672},{"c":11.44,"h":11.88,"l":11.43,"n":12790,"o":11.56,"t":"2026-02-17T05:00:00Z","v":748864,"vw":11.567678},{"c":11.82,"h":11.8599,"l":11.3,"n":11200,"o":11.4,"t":"2026-02-18T05:00:00Z","v":559746,"vw":11.735404},{"c":12.44,"h":12.53,"l":11.78,"n":15999,"o":11.8,"t":"2026-02-19T05:00:00Z","v":902557,"vw":12.348544},{"c":11.99,"h":12.53,"l":11.85,"n":14596,"o":12.32,"t":"2026-02-20T05:00:00Z","v":860242,"vw":12.006727},{"c":12.3,"h":12.63,"l":11.83,"n":17545,"o":11.83,"t":"2026-02-23T05:00:00Z","v":1160172,"vw":12.214205},{"c":12.37,"h":12.44,"l":11,"n":26766,"o":11.33,"t":"2026-02-24T05:00:00Z","v":1751661,"vw":11.946117},{"c":13.295,"h":13.68,"l":12.57,"n":21907,"o":12.98,"t":"2026-02-25T05:00:00Z","v":1385872,"vw":13.331733},{"c":13.38,"h":13.52,"l":13.04,"n":14033,"o":13.28,"t":"2026-02-26T05:00:00Z","v":708460,"vw":13.314866},{"c":13.27,"h":13.47,"l":12.95,"n":12863,"o":13.07,"t":"2026-02-27T05:00:00Z","v":884499,"vw":13.270067},{"c":13.39,"h":13.57,"l":12.61,"n":12522,"o":12.85,"t":"2026-03-02T05:00:00Z","v":683611,"vw":13.225473},{"c":13.36,"h":13.55,"l":12.8936,"n":14329,"o":12.98,"t":"2026-03-03T05:00:00Z","v":739893,"vw":13.294974},{"c":13.76,"h":13.93,"l":13.295,"n":13322,"o":13.5,"t":"2026-03-04T05:00:00Z","v":761492,"vw":13.726963},{"c":13.72,"h":13.98,"l":13.1763,"n":16650,"o":13.72,"t":"2026-03-05T05:00:00Z","v":1051909,"vw":13.6518},{"c":13.6,"h":13.66,"l":12.85,"n":16538,"o":13.37,"t":"2026-03-06T05:00:00Z","v":814391,"vw":13.39731},{"c":13.37,"h":13.79,"l":13.07,"n":12529,"o":13.21,"t":"2026-03-09T04:00:00Z","v":591367,"vw":13.364819},{"c":13.83,"h":14.51,"l":13.745,"n":11855,"o":14.32,"t":"2026-03-10T04:00:00Z","v":741731,"vw":14.007381},{"c":13.48,"h":13.8638,"l":13.22,"n":12351,"o":13.74,"t":"2026-03-11T04:00:00Z","v":525929,"vw":13.496468},{"c":12.48,"h":13.31,"l":12.27,"n":12462,"o":13.23,"t":"2026-03-12T04:00:00Z","v":729442,"vw":12.566396},{"c":12.18,"h":12.7,"l":11.92,"n":12997,"o":12.38,"t":"2026-03-13T04:00:00Z","v":689404,"vw":12.176782},{"c":12.28,"h":12.495,"l":12.25,"n":10132,"o":12.37,"t":"2026-03-16T04:00:00Z","v":593697,"vw":12.311958},{"c":12.01,"h":12.385,"l":11.96,"n":12440,"o":12.31,"t":"2026-03-17T04:00:00Z","v":864764,"vw":12.142849},{"c":10.89,"h":12.042,"l":10.74,"n":21667,"o":11.83,"t":"2026-03-18T04:00:00Z","v":1716138,"vw":11.026357},{"c":11.17,"h":11.25,"l":10.73,"n":21402,"o":10.87,"t":"2026-03-19T04:00:00Z","v":1235798,"vw":11.014276},{"c":10.94,"h":11.17,"l":10.7,"n":12946,"o":11.17,"t":"2026-03-20T04:00:00Z","v":2200671,"vw":10.945374},{"c":10.32,"h":11.21,"l":10.32,"n":12691,"o":11.21,"t":"2026-03-23T04:00:00Z","v":912838,"vw":10.502458},{"c":10.29,"h":10.3799,"l":9.9628,"n":12764,"o":10.23,"t":"2026-03-24T04:00:00Z","v":765017,"vw":10.195478},{"c":10.92,"h":11,"l":10.3868,"n":10924,"o":10.54,"t":"2026-03-25T04:00:00Z","v":547534,"vw":10.839753},{"c":10.87,"h":11.22,"l":10.71,"n":8615,"o":10.84,"t":"2026-03-26T04:00:00Z","v":416311,"vw":10.9145},{"c":10.1,"h":11.08,"l":9.97,"n":12538,"o":10.87,"t":"2026-03-27T04:00:00Z","v":828798,"vw":10.155479},{"c":10.18,"h":10.33,"l":10,"n":10676,"o":10.11,"t":"2026-03-30T04:00:00Z","v":633246,"vw":10.184186},{"c":10.6,"h":10.85,"l":10.26,"n":14396,"o":10.26,"t":"2026-03-31T04:00:00Z","v":1144665,"vw":10.605697},{"c":11.33,"h":11.35,"l":10.65,"n":17313,"o":10.79,"t":"2026-04-01T04:00:00Z","v":1975007,"vw":11.134003},{"c":10.85,"h":11.22,"l":10.54,"n":12716,"o":11.05,"t":"2026-04-02T04:00:00Z","v":1289406,"vw":10.931337},{"c":11.22,"h":11.4,"l":10.73,"n":14915,"o":10.85,"t":"2026-04-06T04:00:00Z","v":1164754,"vw":11.167221},{"c":11.37,"h":11.485,"l":10.8,"n":12810,"o":11.15,"t":"2026-04-07T04:00:00Z","v":917805,"vw":11.295524},{"c":11.21,"h":12.05,"l":11.01,"n":11414,"o":11.79,"t":"2026-04-08T04:00:00Z","v":700368,"vw":11.268528},{"c":11.17,"h":11.47,"l":10.94,"n":9396,"o":11.13,"t":"2026-04-09T04:00:00Z","v":455328,"vw":11.239363},{"c":10.82,"h":11.21,"l":10.73,"n":7474,"o":11.16,"t":"2026-04-10T04:00:00Z","v":490229,"vw":10.855186},{"c":10.58,"h":11.165,"l":10.56,"n":9588,"o":10.83,"t":"2026-04-13T04:00:00Z","v":656971,"vw":10.684566},{"c":11,"h":11.165,"l":10.57,"n":14647,"o":10.61,"t":"2026-04-14T04:00:00Z","v":841402,"vw":11.00308},{"c":10.97,"h":11.05,"l":10.645,"n":12270,"o":11.03,"t":"2026-04-15T04:00:00Z","v":607089,"vw":10.874489},{"c":11,"h":11.09,"l":10.73,"n":12579,"o":10.93,"t":"2026-04-16T04:00:00Z","v":980894,"vw":10.901726},{"c":11,"h":11.34,"l":10.97,"n":9804,"o":11.21,"t":"2026-04-17T04:00:00Z","v":759064,"vw":11.026686},{"c":10.81,"h":11.04,"l":10.71,"n":9947,"o":10.93,"t":"2026-04-20T04:00:00Z","v":540384,"vw":10.840648},{"c":10.62,"h":10.81,"l":10.52,"n":11278,"o":10.8,"t":"2026-04-21T04:00:00Z","v":679380,"vw":10.665772},{"c":10.63,"h":10.76,"l":10.515,"n":9218,"o":10.7,"t":"2026-04-22T04:00:00Z","v":648501,"vw":10.623575},{"c":10.42,"h":10.72,"l":10.3,"n":10407,"o":10.69,"t":"2026-04-23T04:00:00Z","v":557749,"vw":10.468395},{"c":10.44,"h":10.515,"l":10.15,"n":10846,"o":10.39,"t":"2026-04-24T04:00:00Z","v":635156,"vw":10.379326},{"c":10.29,"h":10.79,"l":10.22,"n":8816,"o":10.42,"t":"2026-04-27T04:00:00Z","v":426859,"vw":10.382135},{"c":10.22,"h":10.51,"l":10.165,"n":9463,"o":10.38,"t":"2026-04-28T04:00:00Z","v":442318,"vw":10.260936},{"c":9.82,"h":10.09,"l":9.8,"n":9887,"o":10.09,"t":"2026-04-29T04:00:00Z","v":608591,"vw":9.875274},{"c":9.9,"h":10.08,"l":9.74,"n":9333,"o":9.95,"t":"2026-04-30T04:00:00Z","v":527362,"vw":9.914426},{"c":10.51,"h":11.4,"l":9.73,"n":23787,"o":9.75,"t":"2026-05-01T04:00:00Z","v":2174324,"vw":10.684549},{"c":10.78,"h":10.94,"l":9.84,"n":22859,"o":10.02,"t":"2026-05-04T04:00:00Z","v":1470313,"vw":10.675944},{"c":10.61,"h":11,"l":10.28,"n":10510,"o":10.85,"t":"2026-05-05T04:00:00Z","v":722453,"vw":10.568443},{"c":10.26,"h":10.7483,"l":10.24,"n":13422,"o":10.54,"t":"2026-05-06T04:00:00Z","v":1142304,"vw":10.420555},{"c":10.19,"h":10.36,"l":9.85,"n":13489,"o":10.28,"t":"2026-05-07T04:00:00Z","v":784478,"vw":10.104429},{"c":10.11,"h":10.3,"l":9.965,"n":9863,"o":10.12,"t":"2026-05-08T04:00:00Z","v":595366,"vw":10.111098},{"c":9.66,"h":10.3825,"l":9.56,"n":16374,"o":10.11,"t":"2026-05-11T04:00:00Z","v":1421524,"vw":9.815889},{"c":9.57,"h":9.93,"l":9.02,"n":24750,"o":9.83,"t":"2026-05-12T04:00:00Z","v":1695928,"vw":9.489868},{"c":9.87,"h":10.06,"l":9.57,"n":12598,"o":9.8,"t":"2026-05-13T04:00:00Z","v":802251,"vw":9.811945},{"c":9.42,"h":9.9,"l":9.365,"n":15614,"o":9.75,"t":"2026-05-14T04:00:00Z","v":1060016,"vw":9.493876},{"c":9.08,"h":9.36,"l":8.87,"n":13028,"o":9.3,"t":"2026-05-15T04:00:00Z","v":968133,"vw":9.061161},{"c":8.78,"h":9.23,"l":8.74,"n":18656,"o":9.06,"t":"2026-05-18T04:00:00Z","v":975327,"vw":8.866528},{"c":8.55,"h":8.78,"l":8.37,"n":18270,"o":8.74,"t":"2026-05-19T04:00:00Z","v":1480175,"vw":8.525434},{"c":9.1,"h":9.12,"l":8.4529,"n":13574,"o":8.57,"t":"2026-05-20T04:00:00Z","v":839871,"vw":8.964492},{"c":9.1,"h":9.28,"l":8.99,"n":12720,"o":9.09,"t":"2026-05-21T04:00:00Z","v":782375,"vw":9.133346},{"c":9.09,"h":9.34,"l":8.96,"n":13504,"o":9.12,"t":"2026-05-22T04:00:00Z","v":778448,"vw":9.104855},{"c":8.92,"h":9.179,"l":8.895,"n":11136,"o":9.09,"t":"2026-05-26T04:00:00Z","v":636612,"vw":8.973848},{"c":8.85,"h":9.095,"l":8.814,"n":11639,"o":8.92,"t":"2026-05-27T04:00:00Z","v":583292,"vw":8.898583},{"c":8.84,"h":9.005,"l":8.76,"n":11881,"o":8.83,"t":"2026-05-28T04:00:00Z","v":509570,"vw":8.874686},{"c":8.98,"h":9.01,"l":8.64,"n":13340,"o":8.8,"t":"2026-05-29T04:00:00Z","v":795977,"vw":8.894982},{"c":8.58,"h":9.07,"l":8.515,"n":14862,"o":9.01,"t":"2026-06-01T04:00:00Z","v":794280,"vw":8.660227},{"c":8,"h":8.6,"l":7.98,"n":11376,"o":8.44,"t":"2026-06-02T04:00:00Z","v":845538,"vw":8.163495},{"c":7.7,"h":7.975,"l":7.56,"n":16247,"o":7.88,"t":"2026-06-03T04:00:00Z","v":1271226,"vw":7.726525},{"c":7.74,"h":7.951,"l":7.71,"n":11109,"o":7.83,"t":"2026-06-04T04:00:00Z","v":575058,"vw":7.773302},{"c":7.42,"h":7.8066,"l":7.4,"n":11781,"o":7.71,"t":"2026-06-05T04:00:00Z","v":650000,"vw":7.536511},{"c":7.15,"h":7.55,"l":7.13,"n":11403,"o":7.49,"t":"2026-06-08T04:00:00Z","v":692648,"vw":7.270596},{"c":7.21,"h":7.37,"l":7.01,"n":14276,"o":7.22,"t":"2026-06-09T04:00:00Z","v":981384,"vw":7.16017},{"c":6.98,"h":7.35,"l":6.97,"n":12317,"o":7.15,"t":"2026-06-10T04:00:00Z","v":680288,"vw":7.05754},{"c":7.09,"h":7.25,"l":6.97,"n":12445,"o":6.99,"t":"2026-06-11T04:00:00Z","v":817482,"vw":7.110286},{"c":7.58,"h":7.78,"l":7.08,"n":14660,"o":7.08,"t":"2026-06-12T04:00:00Z","v":858516,"vw":7.553292},{"c":7.49,"h":7.826,"l":7.38,"n":12425,"o":7.66,"t":"2026-06-15T04:00:00Z","v":575654,"vw":7.512126},{"c":7.42,"h":7.55,"l":7.28,"n":9195,"o":7.55,"t":"2026-06-16T04:00:00Z","v":519501,"vw":7.400541},{"c":7.67,"h":7.86,"l":7.45,"n":9995,"o":7.45,"t":"2026-06-17T04:00:00Z","v":638645,"vw":7.675926},{"c":7.67,"h":8.02,"l":7.52,"n":9687,"o":7.85,"t":"2026-06-18T04:00:00Z","v":957571,"vw":7.682187},{"c":7.74,"h":7.76,"l":7.48,"n":12060,"o":7.7,"t":"2026-06-22T04:00:00Z","v":711493,"vw":7.658248},{"c":8.14,"h":8.19,"l":7.63,"n":13227,"o":7.63,"t":"2026-06-23T04:00:00Z","v":852197,"vw":8.023811},{"c":8.05,"h":8.48,"l":7.97,"n":11266,"o":7.995,"t":"2026-06-24T04:00:00Z","v":677184,"vw":8.15577},{"c":8.03,"h":8.17,"l":7.95,"n":10743,"o":8,"t":"2026-06-25T04:00:00Z","v":575324,"vw":8.035954},{"c":8,"h":8.26,"l":7.825,"n":12792,"o":8.13,"t":"2026-06-26T04:00:00Z","v":3028585,"vw":8.00248},{"c":8.29,"h":8.6197,"l":7.995,"n":13138,"o":8.1,"t":"2026-06-29T04:00:00Z","v":954960,"vw":8.358904},{"c":8.31,"h":8.475,"l":8.25,"n":7053,"o":8.25,"t":"2026-06-30T04:00:00Z","v":587215,"vw":8.351733},{"c":8.2,"h":8.44,"l":8.01,"n":11410,"o":8.3,"t":"2026-07-01T04:00:00Z","v":761734,"vw":8.187221},{"c":8.39,"h":8.67,"l":8.155,"n":9697,"o":8.295,"t":"2026-07-02T04:00:00Z","v":643704,"vw":8.424838},{"c":8.45,"h":8.56,"l":8.1,"n":9676,"o":8.37,"t":"2026-07-06T04:00:00Z","v":617171,"vw":8.381108},{"c":8.59,"h":8.9,"l":8.405,"n":13711,"o":8.705,"t":"2026-07-07T04:00:00Z","v":844445,"vw":8.584311},{"c":8.56,"h":8.7,"l":8.4,"n":12074,"o":8.45,"t":"2026-07-08T04:00:00Z","v":631133,"vw":8.526508},{"c":8.54,"h":8.62,"l":8.34,"n":8125,"o":8.5,"t":"2026-07-09T04:00:00Z","v":456307,"vw":8.496878},{"c":8.27,"h":8.54,"l":8.13,"n":8462,"o":8.54,"t":"2026-07-10T04:00:00Z","v":423209,"vw":8.274534},{"c":8.1,"h":8.24,"l":7.945,"n":10122,"o":8.24,"t":"2026-07-13T04:00:00Z","v":678308,"vw":8.081358},{"c":8.27,"h":8.39,"l":7.95,"n":9849,"o":8.07,"t":"2026-07-14T04:00:00Z","v":636828,"vw":8.222512},{"c":8.28,"h":8.32,"l":8.135,"n":7700,"o":8.275,"t":"2026-07-15T04:00:00Z","v":471834,"vw":8.253114},{"c":8.03,"h":8.3,"l":7.98,"n":8903,"o":8.3,"t":"2026-07-16T04:00:00Z","v":634555,"vw":8.053777},{"c":8.01,"h":8.175,"l":7.9,"n":10435,"o":7.95,"t":"2026-07-17T04:00:00Z","v":519878,"vw":8.052176},{"c":8.02,"h":8.21,"l":7.97,"n":9563,"o":8.02,"t":"2026-07-20T04:00:00Z","v":555544,"vw":8.023889},{"c":8.26,"h":8.29,"l":7.96,"n":9327,"o":8.02,"t":"2026-07-21T04:00:00Z","v":625565,"vw":8.192796},{"c":8.26,"h":8.4,"l":8.15,"n":10584,"o":8.21,"t":"2026-07-22T04:00:00Z","v":642493,"vw":8.262083},{"c":8.12,"h":8.31,"l":8.04,"n":8457,"o":8.1,"t":"2026-07-23T04:00:00Z","v":705004,"vw":8.135083},{"c":8.03,"h":8.16,"l":7.95,"n":7170,"o":8.11,"t":"2026-07-24T04:00:00Z","v":385678,"vw":8.055652},{"c":8.22,"h":8.37,"l":8.12,"n":6909,"o":8.13,"t":"2026-07-27T04:00:00Z","v":475583,"vw":8.256327},{"c":8.2,"h":8.32,"l":8.015,"n":8877,"o":8.255,"t":"2026-07-28T04:00:00Z","v":551946,"vw":8.156857},{"c":8.22,"h":8.34,"l":8.09,"n":8886,"o":8.18,"t":"2026-07-29T04:00:00Z","v":740502,"vw":8.209947},{"c":8.3,"h":8.305,"l":8.1,"n":8859,"o":8.11,"t":"2026-07-30T04:00:00Z","v":550087,"vw":8.234783},{"c":8.03,"h":8.24,"l":7.895,"n":10607,"o":8.24,"t":"2026-07-31T04:00:00Z","v":687932,"vw":8.012321},{"c":8.06,"h":8.17,"l":7.92,"n":9628,"o":8.1,"t":"2026-08-03T04:00:00Z","v":716878,"vw":8.011067},{"c":9,"h":9.65,"l":8.33,"n":30386,"o":8.33,"t":"2026-08-04T04:00:00Z","v":3030863,"vw":9.093093},{"c":8.4,"h":8.91,"l":8.21,"n":19073,"o":8.82,"t":"2026-08-05T04:00:00Z","v":1570841,"vw":8.466378},{"c":8.68,"h":8.7163,"l":8.37,"n":15472,"o":8.4,"t":"2026-08-06T04:00:00Z","v":2580315,"vw":8.495465},{"c":8.75,"h":8.98,"l":8.64,"n":13233,"o":8.81,"t":"2026-08-07T04:00:00Z","v":1217908,"vw":8.743521},{"c":8.99,"h":9.02,"l":8.5901,"n":11720,"o":8.7,"t":"2026-08-10T04:00:00Z","v":671498,"vw":8.952215},{"c":8.99,"h":9.115,"l":8.86,"n":10698,"o":8.99,"t":"2026-08-11T04:00:00Z","v":572045,"vw":8.962454},{"c":8.87,"h":8.99,"l":8.71,"n":8226,"o":8.99,"t":"2026-08-12T04:00:00Z","v":524260,"vw":8.865564},{"c":9.01,"h":9.09,"l":8.855,"n":12125,"o":8.91,"t":"2026-08-13T04:00:00Z","v":934359,"vw":8.964952},{"c":8.97,"h":8.975,"l":8.72,"n":9372,"o":8.91,"t":"2026-08-14T04:00:00Z","v":459960,"vw":8.85785},{"c":9.2,"h":9.26,"l":8.894,"n":10484,"o":8.91,"t":"2026-08-17T04:00:00Z","v":583584,"vw":9.156341},{"c":9.26,"h":9.3317,"l":9.1,"n":9591,"o":9.19,"t":"2026-08-18T04:00:00Z","v":552691,"vw":9.24666},{"c":9.68,"h":9.69,"l":9.44,"n":8475,"o":9.44,"t":"2026-08-19T04:00:00Z","v":492952,"vw":9.594816},{"c":9.025,"h":9.63,"l":8.97,"n":9336,"o":9.55,"t":"2026-08-20T04:00:00Z","v":601144,"vw":9.124537},{"c":9.365,"h":9.39,"l":9,"n":12448,"o":9.02,"t":"2026-08-21T04:00:00Z","v":950289,"vw":9.290437},{"c":9.34,"h":9.39,"l":9.06,"n":9141,"o":9.28,"t":"2026-08-24T04:00:00Z","v":499900,"vw":9.292105},{"c":9.6,"h":9.74,"l":9.39,"n":8910,"o":9.39,"t":"2026-08-25T04:00:00Z","v":529328,"vw":9.618923},{"c":9.32,"h":9.545,"l":9.28,"n":7802,"o":9.53,"t":"2026-08-26T04:00:00Z","v":532342,"vw":9.383504},{"c":9.24,"h":9.43,"l":9.15,"n":8294,"o":9.27,"t":"2026-08-27T04:00:00Z","v":526310,"vw":9.298954},{"c":9.18,"h":9.235,"l":9.03,"n":9921,"o":9.17,"t":"2026-08-28T04:00:00Z","v":600049,"vw":9.145928},{"c":9.2,"h":9.27,"l":8.9601,"n":8273,"o":9.12,"t":"2026-08-31T04:00:00Z","v":659783,"vw":9.151804},{"c":9.28,"h":9.3,"l":9.0601,"n":8711,"o":9.14,"t":"2026-09-01T04:00:00Z","v":490967,"vw":9.220615},{"c":9.59,"h":9.64,"l":9.27,"n":8048,"o":9.28,"t":"2026-09-02T04:00:00Z","v":548218,"vw":9.519302},{"c":9.31,"h":9.691,"l":9.21,"n":8498,"o":9.68,"t":"2026-09-03T04:00:00Z","v":500656,"vw":9.316214},{"c":9.39,"h":9.455,"l":9.22,"n":8821,"o":9.31,"t":"2026-09-04T04:00:00Z","v":449169,"vw":9.380407},{"c":9.08,"h":9.34,"l":8.97,"n":9262,"o":9.23,"t":"2026-09-08T04:00:00Z","v":570622,"vw":9.093814},{"c":8.76,"h":9.1,"l":8.75,"n":12515,"o":9.085,"t":"2026-09-09T04:00:00Z","v":738359,"vw":8.868081},{"c":8.71,"h":8.775,"l":8.47,"n":13556,"o":8.67,"t":"2026-09-10T04:00:00Z","v":775690,"vw":8.678017},{"c":8.45,"h":8.915,"l":8.365,"n":14315,"o":8.82,"t":"2026-09-11T04:00:00Z","v":906712,"vw":8.549715},{"c":8.4,"h":8.7,"l":8.39,"n":14951,"o":8.49,"t":"2026-09-14T04:00:00Z","v":1467694,"vw":8.513436},{"c":8.26,"h":8.385,"l":8.09,"n":16231,"o":8.34,"t":"2026-09-15T04:00:00Z","v":2523326,"vw":8.188577},{"c":8.16,"h":8.325,"l":8.05,"n":12493,"o":8.31,"t":"2026-09-16T04:00:00Z","v":740069,"vw":8.153604},{"c":8.31,"h":8.46,"l":8.17,"n":9964,"o":8.29,"t":"2026-09-17T04:00:00Z","v":532597,"vw":8.314557},{"c":8.29,"h":8.35,"l":8.1901,"n":10403,"o":8.29,"t":"2026-09-18T04:00:00Z","v":1774774,"vw":8.282864},{"c":8.3,"h":8.44,"l":8.21,"n":10756,"o":8.37,"t":"2026-09-21T04:00:00Z","v":639334,"vw":8.290131},{"c":8.51,"h":8.57,"l":8.3,"n":9756,"o":8.37,"t":"2026-09-22T04:00:00Z","v":682845,"vw":8.486613},{"c":7.83,"h":8.64,"l":7.815,"n":12870,"o":8.6,"t":"2026-09-23T04:00:00Z","v":759041,"vw":8.025146},{"c":7.79,"h":7.819,"l":7.39,"n":15198,"o":7.81,"t":"2026-09-24T04:00:00Z","v":1209227,"vw":7.692467},{"c":7.59,"h":7.81,"l":7.535,"n":9547,"o":7.78,"t":"2026-09-25T04:00:00Z","v":711396,"vw":7.616654},{"c":7.51,"h":7.565,"l":7.38,"n":8806,"o":7.54,"t":"2026-09-28T04:00:00Z","v":511869,"vw":7.497405},{"c":7.5,"h":7.52,"l":7.36,"n":7514,"o":7.49,"t":"2026-09-29T04:00:00Z","v":496126,"vw":7.465123},{"c":7.735,"h":8.04,"l":7.442,"n":13852,"o":7.55,"t":"2026-09-30T04:00:00Z","v":1061097,"vw":7.777978},{"c":7.43,"h":7.82,"l":7.43,"n":10688,"o":7.74,"t":"2026-10-01T04:00:00Z","v":807375,"vw":7.529477},{"c":7.41,"h":7.52,"l":7.3,"n":9224,"o":7.51,"t":"2026-10-02T04:00:00Z","v":585187,"vw":7.407807},{"c":7.46,"h":7.505,"l":7.22,"n":8837,"o":7.46,"t":"2026-10-05T04:00:00Z","v":628608,"vw":7.429671},{"c":7.31,"h":7.49,"l":7.275,"n":7778,"o":7.49,"t":"2026-10-06T04:00:00Z","v":585867,"vw":7.351856},{"c":7.45,"h":7.46,"l":7.22,"n":7295,"o":7.25,"t":"2026-10-07T04:00:00Z","v":601783,"vw":7.404663},{"c":7.51,"h":7.55,"l":7.245,"n":9191,"o":7.365,"t":"2026-10-08T04:00:00Z","v":1016697,"vw":7.4533},{"c":7.64,"h":7.74,"l":7.46,"n":7606,"o":7.46,"t":"2026-10-09T04:00:00Z","v":560108,"vw":7.640724},{"c":7.45,"h":7.73,"l":7.44,"n":7008,"o":7.73,"t":"2026-10-12T04:00:00Z","v":502694,"vw":7.523735},{"c":6.84,"h":7.54,"l":6.8,"n":11541,"o":7.54,"t":"2026-10-13T04:00:00Z","v":852949,"vw":7.026487},{"c":6.82,"h":6.96,"l":6.74,"n":15871,"o":6.77,"t":"2026-10-14T04:00:00Z","v":856998,"vw":6.819056},{"c":7.16,"h":7.18,"l":6.83,"n":8137,"o":6.88,"t":"2026-10-15T04:00:00Z","v":606097,"vw":7.114624},{"c":6.97,"h":7.3,"l":6.925,"n":10007,"o":7.16,"t":"2026-10-16T04:00:00Z","v":761343,"vw":7.036882},{"c":7.26,"h":7.29,"l":6.95,"n":11130,"o":7.06,"t":"2026-10-19T04:00:00Z","v":795700,"vw":7.181899},{"c":7.66,"h":7.74,"l":7.28,"n":8448,"o":7.28,"t":"2026-10-20T04:00:00Z","v":540902,"vw":7.641363},{"c":7.555,"h":7.79,"l":7.54,"n":8909,"o":7.62,"t":"2026-10-21T04:00:00Z","v":653649,"vw":7.589493},{"c":7.655,"h":7.7,"l":7.4,"n":4606,"o":7.53,"t":"2026-10-22T04:00:00Z","v":227084,"vw":7.576558}],"volatilityBars":[{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-21T13:00:00Z","v":100,"vw":8.33},{"c":8.3,"h":8.44,"l":8.26,"n":236,"o":8.37,"t":"2026-09-21T13:30:00Z","v":24100,"vw":8.320795},{"c":8.35,"h":8.365,"l":8.295,"n":111,"o":8.315,"t":"2026-09-21T13:45:00Z","v":5136,"vw":8.342054},{"c":8.32,"h":8.365,"l":8.315,"n":267,"o":8.335,"t":"2026-09-21T14:00:00Z","v":14531,"vw":8.342278},{"c":8.295,"h":8.33,"l":8.295,"n":259,"o":8.325,"t":"2026-09-21T14:15:00Z","v":11930,"vw":8.306448},{"c":8.34,"h":8.35,"l":8.29,"n":221,"o":8.29,"t":"2026-09-21T14:30:00Z","v":13986,"vw":8.326313},{"c":8.36,"h":8.375,"l":8.33,"n":309,"o":8.34,"t":"2026-09-21T14:45:00Z","v":44332,"vw":8.342564},{"c":8.34,"h":8.345,"l":8.32,"n":163,"o":8.345,"t":"2026-09-21T15:00:00Z","v":3850,"vw":8.33164},{"c":8.3,"h":8.34,"l":8.294,"n":235,"o":8.33,"t":"2026-09-21T15:15:00Z","v":7530,"vw":8.317167},{"c":8.31,"h":8.32,"l":8.31,"n":155,"o":8.31,"t":"2026-09-21T15:30:00Z","v":6353,"vw":8.315096},{"c":8.32,"h":8.34,"l":8.31,"n":185,"o":8.31,"t":"2026-09-21T15:45:00Z","v":4986,"vw":8.326766},{"c":8.24,"h":8.32,"l":8.24,"n":350,"o":8.32,"t":"2026-09-21T16:00:00Z","v":19400,"vw":8.264747},{"c":8.27,"h":8.28,"l":8.23,"n":409,"o":8.25,"t":"2026-09-21T16:15:00Z","v":11907,"vw":8.25304},{"c":8.24,"h":8.28,"l":8.24,"n":252,"o":8.28,"t":"2026-09-21T16:30:00Z","v":6160,"vw":8.262798},{"c":8.25,"h":8.25,"l":8.21,"n":381,"o":8.23,"t":"2026-09-21T16:45:00Z","v":28948,"vw":8.236092},{"c":8.27,"h":8.27,"l":8.24,"n":242,"o":8.24,"t":"2026-09-21T17:00:00Z","v":6706,"vw":8.256534},{"c":8.25,"h":8.28,"l":8.25,"n":261,"o":8.27,"t":"2026-09-21T17:15:00Z","v":8669,"vw":8.262386},{"c":8.22,"h":8.25,"l":8.21,"n":293,"o":8.25,"t":"2026-09-21T17:30:00Z","v":12822,"vw":8.224917},{"c":8.24,"h":8.26,"l":8.21,"n":268,"o":8.225,"t":"2026-09-21T17:45:00Z","v":35986,"vw":8.213094},{"c":8.25,"h":8.26,"l":8.24,"n":286,"o":8.24,"t":"2026-09-21T18:00:00Z","v":9230,"vw":8.248998},{"c":8.28,"h":8.28,"l":8.25,"n":447,"o":8.25,"t":"2026-09-21T18:15:00Z","v":10994,"vw":8.268447},{"c":8.275,"h":8.28,"l":8.26,"n":290,"o":8.28,"t":"2026-09-21T18:30:00Z","v":7791,"vw":8.264479},{"c":8.275,"h":8.29,"l":8.265,"n":276,"o":8.275,"t":"2026-09-21T18:45:00Z","v":11157,"vw":8.276226},{"c":8.2775,"h":8.28,"l":8.265,"n":207,"o":8.27,"t":"2026-09-21T19:00:00Z","v":7621,"vw":8.275009},{"c":8.28,"h":8.3,"l":8.27,"n":470,"o":8.275,"t":"2026-09-21T19:15:00Z","v":31758,"vw":8.281467},{"c":8.32,"h":8.33,"l":8.285,"n":661,"o":8.285,"t":"2026-09-21T19:30:00Z","v":29455,"vw":8.312638},{"c":8.295,"h":8.32,"l":8.28,"n":1585,"o":8.32,"t":"2026-09-21T19:45:00Z","v":90054,"vw":8.298152},{"c":8.3,"h":8.3,"l":8.3,"n":30,"o":8.3,"t":"2026-09-21T20:00:00Z","v":108016,"vw":8.3},{"c":8.39,"h":8.39,"l":8.33,"n":2,"o":8.33,"t":"2026-09-22T10:30:00Z","v":200,"vw":8.36},{"c":8.38,"h":8.42,"l":8.3,"n":186,"o":8.37,"t":"2026-09-22T13:30:00Z","v":21656,"vw":8.383057},{"c":8.465,"h":8.47,"l":8.39,"n":171,"o":8.4,"t":"2026-09-22T13:45:00Z","v":5647,"vw":8.436737},{"c":8.53,"h":8.54,"l":8.43,"n":281,"o":8.46,"t":"2026-09-22T14:00:00Z","v":19099,"vw":8.475837},{"c":8.47,"h":8.53,"l":8.46,"n":278,"o":8.53,"t":"2026-09-22T14:15:00Z","v":10301,"vw":8.489135},{"c":8.45,"h":8.52,"l":8.43,"n":418,"o":8.49,"t":"2026-09-22T14:30:00Z","v":35985,"vw":8.496786},{"c":8.44,"h":8.465,"l":8.43,"n":382,"o":8.46,"t":"2026-09-22T14:45:00Z","v":53093,"vw":8.4501},{"c":8.49,"h":8.495,"l":8.445,"n":297,"o":8.45,"t":"2026-09-22T15:00:00Z","v":30678,"vw":8.458976},{"c":8.53,"h":8.535,"l":8.5,"n":149,"o":8.5,"t":"2026-09-22T15:15:00Z","v":6383,"vw":8.515966},{"c":8.48,"h":8.53,"l":8.47,"n":183,"o":8.53,"t":"2026-09-22T15:30:00Z","v":6029,"vw":8.500255},{"c":8.43,"h":8.48,"l":8.43,"n":236,"o":8.48,"t":"2026-09-22T15:45:00Z","v":6939,"vw":8.45656},{"c":8.435,"h":8.435,"l":8.41,"n":202,"o":8.42,"t":"2026-09-22T16:00:00Z","v":9185,"vw":8.417824},{"c":8.45,"h":8.46,"l":8.44,"n":136,"o":8.44,"t":"2026-09-22T16:15:00Z","v":5999,"vw":8.450136},{"c":8.45,"h":8.465,"l":8.445,"n":218,"o":8.45,"t":"2026-09-22T16:30:00Z","v":15352,"vw":8.454448},{"c":8.44,"h":8.45,"l":8.43,"n":167,"o":8.44,"t":"2026-09-22T16:45:00Z","v":6559,"vw":8.446786},{"c":8.45,"h":8.452,"l":8.44,"n":117,"o":8.45,"t":"2026-09-22T17:00:00Z","v":6201,"vw":8.448753},{"c":8.43,"h":8.45,"l":8.43,"n":124,"o":8.45,"t":"2026-09-22T17:15:00Z","v":5377,"vw":8.43793},{"c":8.485,"h":8.49,"l":8.435,"n":251,"o":8.435,"t":"2026-09-22T17:30:00Z","v":14691,"vw":8.463289},{"c":8.51,"h":8.51,"l":8.485,"n":289,"o":8.49,"t":"2026-09-22T17:45:00Z","v":15687,"vw":8.495477},{"c":8.535,"h":8.5399,"l":8.51,"n":252,"o":8.51,"t":"2026-09-22T18:00:00Z","v":8814,"vw":8.525564},{"c":8.54,"h":8.55,"l":8.5314,"n":212,"o":8.54,"t":"2026-09-22T18:15:00Z","v":7988,"vw":8.542357},{"c":8.535,"h":8.55,"l":8.525,"n":207,"o":8.545,"t":"2026-09-22T18:30:00Z","v":8283,"vw":8.537756},{"c":8.545,"h":8.55,"l":8.525,"n":235,"o":8.53,"t":"2026-09-22T18:45:00Z","v":9860,"vw":8.534129},{"c":8.545,"h":8.57,"l":8.53,"n":413,"o":8.55,"t":"2026-09-22T19:00:00Z","v":25228,"vw":8.547319},{"c":8.54,"h":8.55,"l":8.54,"n":258,"o":8.545,"t":"2026-09-22T19:15:00Z","v":20632,"vw":8.548219},{"c":8.495,"h":8.54,"l":8.47,"n":984,"o":8.53,"t":"2026-09-22T19:30:00Z","v":74971,"vw":8.497183},{"c":8.5,"h":8.54,"l":8.465,"n":1792,"o":8.49,"t":"2026-09-22T19:45:00Z","v":138278,"vw":8.488605},{"c":8.52,"h":8.52,"l":8.51,"n":18,"o":8.51,"t":"2026-09-22T20:00:00Z","v":92574,"vw":8.510012},{"c":8.7,"h":8.75,"l":8.7,"n":2,"o":8.75,"t":"2026-09-23T08:15:00Z","v":200,"vw":8.725},{"c":8.7,"h":8.7,"l":8.65,"n":7,"o":8.65,"t":"2026-09-23T09:30:00Z","v":7347,"vw":8.651378},{"c":8.59,"h":8.7,"l":8.59,"n":11,"o":8.7,"t":"2026-09-23T12:45:00Z","v":4332,"vw":8.685693},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-09-23T13:00:00Z","v":927,"vw":8.6},{"c":8.65,"h":8.65,"l":8.62,"n":11,"o":8.62,"t":"2026-09-23T13:15:00Z","v":892,"vw":8.632245},{"c":8.54,"h":8.64,"l":8.48,"n":349,"o":8.6,"t":"2026-09-23T13:30:00Z","v":31891,"vw":8.562613},{"c":8.485,"h":8.54,"l":8.47,"n":250,"o":8.54,"t":"2026-09-23T13:45:00Z","v":12071,"vw":8.496975},{"c":8.461,"h":8.495,"l":8.425,"n":223,"o":8.49,"t":"2026-09-23T14:00:00Z","v":22871,"vw":8.457836},{"c":8.44,"h":8.475,"l":8.435,"n":235,"o":8.475,"t":"2026-09-23T14:15:00Z","v":17964,"vw":8.464654},{"c":8.29,"h":8.44,"l":8.29,"n":409,"o":8.44,"t":"2026-09-23T14:30:00Z","v":18921,"vw":8.377525},{"c":8.165,"h":8.29,"l":8.145,"n":567,"o":8.29,"t":"2026-09-23T14:45:00Z","v":32448,"vw":8.215308},{"c":8.16,"h":8.1799,"l":8.11,"n":369,"o":8.16,"t":"2026-09-23T15:00:00Z","v":13172,"vw":8.144163},{"c":8.21,"h":8.26,"l":8.155,"n":459,"o":8.16,"t":"2026-09-23T15:15:00Z","v":21553,"vw":8.221771},{"c":8.19,"h":8.2,"l":8.145,"n":375,"o":8.2,"t":"2026-09-23T15:30:00Z","v":17542,"vw":8.161443},{"c":8.13,"h":8.18,"l":8.115,"n":324,"o":8.18,"t":"2026-09-23T15:45:00Z","v":16330,"vw":8.135916},{"c":8.125,"h":8.15,"l":8.12,"n":241,"o":8.135,"t":"2026-09-23T16:00:00Z","v":8368,"vw":8.124928},{"c":8.08,"h":8.145,"l":8.08,"n":265,"o":8.13,"t":"2026-09-23T16:15:00Z","v":10620,"vw":8.113287},{"c":8.08,"h":8.095,"l":8.08,"n":561,"o":8.08,"t":"2026-09-23T16:30:00Z","v":19216,"vw":8.086488},{"c":8.03,"h":8.08,"l":8.03,"n":347,"o":8.08,"t":"2026-09-23T16:45:00Z","v":18992,"vw":8.051979},{"c":7.995,"h":8.03,"l":7.99,"n":443,"o":8.03,"t":"2026-09-23T17:00:00Z","v":21388,"vw":8.006867},{"c":7.94,"h":8,"l":7.94,"n":456,"o":7.995,"t":"2026-09-23T17:15:00Z","v":27940,"vw":7.968537},{"c":7.97,"h":7.975,"l":7.945,"n":297,"o":7.945,"t":"2026-09-23T17:30:00Z","v":12623,"vw":7.960701},{"c":8.015,"h":8.02,"l":7.96,"n":249,"o":7.97,"t":"2026-09-23T17:45:00Z","v":14738,"vw":7.987233},{"c":7.94,"h":8.04,"l":7.94,"n":604,"o":8.02,"t":"2026-09-23T18:00:00Z","v":29697,"vw":8.001668},{"c":7.89,"h":7.95,"l":7.88,"n":314,"o":7.94,"t":"2026-09-23T18:15:00Z","v":24466,"vw":7.914158},{"c":7.885,"h":7.885,"l":7.86,"n":235,"o":7.88,"t":"2026-09-23T18:30:00Z","v":19333,"vw":7.877079},{"c":7.89,"h":7.9,"l":7.855,"n":299,"o":7.885,"t":"2026-09-23T18:45:00Z","v":16014,"vw":7.879455},{"c":7.905,"h":7.915,"l":7.875,"n":446,"o":7.88,"t":"2026-09-23T19:00:00Z","v":18699,"vw":7.896293},{"c":7.88,"h":7.905,"l":7.85,"n":563,"o":7.905,"t":"2026-09-23T19:15:00Z","v":25225,"vw":7.875485},{"c":7.845,"h":7.9,"l":7.845,"n":711,"o":7.875,"t":"2026-09-23T19:30:00Z","v":40881,"vw":7.880956},{"c":7.82,"h":7.885,"l":7.815,"n":1812,"o":7.845,"t":"2026-09-23T19:45:00Z","v":101814,"vw":7.837994},{"c":7.83,"h":7.84,"l":7.83,"n":11,"o":7.83,"t":"2026-09-23T20:00:00Z","v":110577,"vw":7.830396},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-09-23T22:45:00Z","v":100,"vw":7.98},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-09-24T11:00:00Z","v":500,"vw":7.95},{"c":7.665,"h":7.81,"l":7.65,"n":237,"o":7.81,"t":"2026-09-24T13:30:00Z","v":43238,"vw":7.733572},{"c":7.605,"h":7.71,"l":7.6,"n":192,"o":7.68,"t":"2026-09-24T13:45:00Z","v":7076,"vw":7.639941},{"c":7.58,"h":7.62,"l":7.57,"n":245,"o":7.585,"t":"2026-09-24T14:00:00Z","v":13946,"vw":7.587534},{"c":7.54,"h":7.59,"l":7.52,"n":241,"o":7.58,"t":"2026-09-24T14:15:00Z","v":8422,"vw":7.555155},{"c":7.55,"h":7.6,"l":7.52,"n":365,"o":7.53,"t":"2026-09-24T14:30:00Z","v":15702,"vw":7.554676},{"c":7.52,"h":7.58,"l":7.515,"n":254,"o":7.55,"t":"2026-09-24T14:45:00Z","v":10400,"vw":7.551223},{"c":7.465,"h":7.51,"l":7.465,"n":344,"o":7.51,"t":"2026-09-24T15:00:00Z","v":24938,"vw":7.492258},{"c":7.42,"h":7.475,"l":7.42,"n":244,"o":7.465,"t":"2026-09-24T15:15:00Z","v":8964,"vw":7.453652},{"c":7.435,"h":7.4399,"l":7.39,"n":343,"o":7.425,"t":"2026-09-24T15:30:00Z","v":26443,"vw":7.421795},{"c":7.415,"h":7.43,"l":7.41,"n":366,"o":7.43,"t":"2026-09-24T15:45:00Z","v":12750,"vw":7.419074},{"c":7.4,"h":7.4193,"l":7.39,"n":354,"o":7.4193,"t":"2026-09-24T16:00:00Z","v":13745,"vw":7.402385},{"c":7.43,"h":7.48,"l":7.405,"n":507,"o":7.405,"t":"2026-09-24T16:15:00Z","v":22975,"vw":7.456777},{"c":7.4499,"h":7.45,"l":7.41,"n":322,"o":7.43,"t":"2026-09-24T16:30:00Z","v":15897,"vw":7.436225},{"c":7.4,"h":7.43,"l":7.395,"n":555,"o":7.43,"t":"2026-09-24T16:45:00Z","v":33892,"vw":7.413258},{"c":7.455,"h":7.46,"l":7.39,"n":447,"o":7.39,"t":"2026-09-24T17:00:00Z","v":34527,"vw":7.429936},{"c":7.42,"h":7.45,"l":7.42,"n":146,"o":7.45,"t":"2026-09-24T17:15:00Z","v":5267,"vw":7.431299},{"c":7.45,"h":7.45,"l":7.42,"n":233,"o":7.44,"t":"2026-09-24T17:30:00Z","v":11835,"vw":7.440786},{"c":7.49,"h":7.49,"l":7.44,"n":252,"o":7.44,"t":"2026-09-24T17:45:00Z","v":8507,"vw":7.465588},{"c":7.5,"h":7.5,"l":7.46,"n":273,"o":7.49,"t":"2026-09-24T18:00:00Z","v":8658,"vw":7.484975},{"c":7.54,"h":7.54,"l":7.505,"n":268,"o":7.505,"t":"2026-09-24T18:15:00Z","v":10303,"vw":7.519577},{"c":7.68,"h":7.71,"l":7.55,"n":803,"o":7.55,"t":"2026-09-24T18:30:00Z","v":54816,"vw":7.639031},{"c":7.779,"h":7.789,"l":7.685,"n":774,"o":7.685,"t":"2026-09-24T18:45:00Z","v":65185,"vw":7.740058},{"c":7.775,"h":7.819,"l":7.755,"n":780,"o":7.779,"t":"2026-09-24T19:00:00Z","v":51240,"vw":7.783303},{"c":7.78,"h":7.81,"l":7.77,"n":1044,"o":7.775,"t":"2026-09-24T19:15:00Z","v":59312,"vw":7.789236},{"c":7.81,"h":7.81,"l":7.76,"n":1472,"o":7.785,"t":"2026-09-24T19:30:00Z","v":110256,"vw":7.782785},{"c":7.8,"h":7.81,"l":7.69,"n":2950,"o":7.81,"t":"2026-09-24T19:45:00Z","v":262345,"vw":7.7679},{"c":7.79,"h":7.79,"l":7.79,"n":19,"o":7.79,"t":"2026-09-24T20:00:00Z","v":177352,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-09-25T12:45:00Z","v":101,"vw":7.79},{"c":7.66,"h":7.81,"l":7.66,"n":152,"o":7.78,"t":"2026-09-25T13:30:00Z","v":12657,"vw":7.740911},{"c":7.675,"h":7.695,"l":7.625,"n":248,"o":7.69,"t":"2026-09-25T13:45:00Z","v":38566,"vw":7.651641},{"c":7.6,"h":7.675,"l":7.6,"n":269,"o":7.67,"t":"2026-09-25T14:00:00Z","v":12291,"vw":7.644194},{"c":7.685,"h":7.71,"l":7.55,"n":344,"o":7.59,"t":"2026-09-25T14:15:00Z","v":34545,"vw":7.648632},{"c":7.6592,"h":7.7,"l":7.65,"n":788,"o":7.67,"t":"2026-09-25T14:30:00Z","v":60716,"vw":7.681136},{"c":7.665,"h":7.67,"l":7.65,"n":163,"o":7.655,"t":"2026-09-25T14:45:00Z","v":5859,"vw":7.658574},{"c":7.675,"h":7.69,"l":7.65,"n":171,"o":7.665,"t":"2026-09-25T15:00:00Z","v":6230,"vw":7.672602},{"c":7.63,"h":7.69,"l":7.63,"n":141,"o":7.68,"t":"2026-09-25T15:15:00Z","v":12379,"vw":7.655484},{"c":7.65,"h":7.67,"l":7.63,"n":202,"o":7.65,"t":"2026-09-25T15:30:00Z","v":15896,"vw":7.64643},{"c":7.64,"h":7.64,"l":7.62,"n":206,"o":7.631,"t":"2026-09-25T15:45:00Z","v":12954,"vw":7.63073},{"c":7.68,"h":7.69,"l":7.65,"n":249,"o":7.65,"t":"2026-09-25T16:00:00Z","v":8025,"vw":7.676486},{"c":7.65,"h":7.66,"l":7.63,"n":92,"o":7.65,"t":"2026-09-25T16:15:00Z","v":4875,"vw":7.646325},{"c":7.65,"h":7.66,"l":7.635,"n":130,"o":7.65,"t":"2026-09-25T16:30:00Z","v":4291,"vw":7.651032},{"c":7.655,"h":7.66,"l":7.64,"n":158,"o":7.65,"t":"2026-09-25T16:45:00Z","v":6500,"vw":7.656146},{"c":7.6309,"h":7.655,"l":7.6309,"n":156,"o":7.65,"t":"2026-09-25T17:00:00Z","v":8063,"vw":7.645292},{"c":7.565,"h":7.63,"l":7.555,"n":386,"o":7.63,"t":"2026-09-25T17:15:00Z","v":20168,"vw":7.593642},{"c":7.61,"h":7.61,"l":7.535,"n":597,"o":7.56,"t":"2026-09-25T17:30:00Z","v":44335,"vw":7.565703},{"c":7.61,"h":7.61,"l":7.59,"n":217,"o":7.605,"t":"2026-09-25T17:45:00Z","v":15723,"vw":7.599183},{"c":7.61,"h":7.61,"l":7.605,"n":124,"o":7.61,"t":"2026-09-25T18:00:00Z","v":6013,"vw":7.609583},{"c":7.59,"h":7.625,"l":7.57,"n":541,"o":7.61,"t":"2026-09-25T18:15:00Z","v":55510,"vw":7.590521},{"c":7.6,"h":7.62,"l":7.59,"n":131,"o":7.6,"t":"2026-09-25T18:30:00Z","v":5640,"vw":7.604359},{"c":7.5945,"h":7.605,"l":7.59,"n":207,"o":7.605,"t":"2026-09-25T18:45:00Z","v":7500,"vw":7.599005},{"c":7.59,"h":7.61,"l":7.59,"n":187,"o":7.6,"t":"2026-09-25T19:00:00Z","v":7482,"vw":7.60418},{"c":7.605,"h":7.62,"l":7.585,"n":395,"o":7.59,"t":"2026-09-25T19:15:00Z","v":18915,"vw":7.599828},{"c":7.625,"h":7.63,"l":7.61,"n":495,"o":7.61,"t":"2026-09-25T19:30:00Z","v":19443,"vw":7.618453},{"c":7.585,"h":7.635,"l":7.57,"n":1561,"o":7.625,"t":"2026-09-25T19:45:00Z","v":105859,"vw":7.597945},{"c":7.59,"h":7.59,"l":7.59,"n":15,"o":7.59,"t":"2026-09-25T20:00:00Z","v":142057,"vw":7.59},{"c":7.6,"h":7.65,"l":7.6,"n":4,"o":7.65,"t":"2026-09-28T11:00:00Z","v":2800,"vw":7.646296},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-09-28T13:00:00Z","v":201,"vw":7.6},{"c":7.435,"h":7.54,"l":7.435,"n":112,"o":7.54,"t":"2026-09-28T13:30:00Z","v":18918,"vw":7.486962},{"c":7.425,"h":7.43,"l":7.38,"n":172,"o":7.41,"t":"2026-09-28T13:45:00Z","v":13298,"vw":7.413423},{"c":7.46,"h":7.47,"l":7.39,"n":318,"o":7.41,"t":"2026-09-28T14:00:00Z","v":13562,"vw":7.450022},{"c":7.53,"h":7.53,"l":7.45,"n":112,"o":7.45,"t":"2026-09-28T14:15:00Z","v":4726,"vw":7.475555},{"c":7.47,"h":7.52,"l":7.47,"n":287,"o":7.52,"t":"2026-09-28T14:30:00Z","v":11960,"vw":7.478792},{"c":7.48,"h":7.5077,"l":7.48,"n":154,"o":7.48,"t":"2026-09-28T14:45:00Z","v":4318,"vw":7.48949},{"c":7.455,"h":7.5,"l":7.45,"n":172,"o":7.485,"t":"2026-09-28T15:00:00Z","v":5641,"vw":7.484954},{"c":7.46,"h":7.48,"l":7.46,"n":137,"o":7.46,"t":"2026-09-28T15:15:00Z","v":5342,"vw":7.466139},{"c":7.45,"h":7.47,"l":7.45,"n":169,"o":7.46,"t":"2026-09-28T15:30:00Z","v":6240,"vw":7.458229},{"c":7.47,"h":7.47,"l":7.445,"n":155,"o":7.445,"t":"2026-09-28T15:45:00Z","v":4306,"vw":7.458642},{"c":7.46,"h":7.48,"l":7.46,"n":244,"o":7.47,"t":"2026-09-28T16:00:00Z","v":8016,"vw":7.472259},{"c":7.52,"h":7.53,"l":7.47,"n":360,"o":7.47,"t":"2026-09-28T16:15:00Z","v":18334,"vw":7.503617},{"c":7.5498,"h":7.56,"l":7.52,"n":154,"o":7.52,"t":"2026-09-28T16:30:00Z","v":10361,"vw":7.542187},{"c":7.48,"h":7.565,"l":7.48,"n":339,"o":7.54,"t":"2026-09-28T16:45:00Z","v":35979,"vw":7.517451},{"c":7.5201,"h":7.54,"l":7.46,"n":407,"o":7.49,"t":"2026-09-28T17:00:00Z","v":21066,"vw":7.495213},{"c":7.49,"h":7.52,"l":7.49,"n":72,"o":7.52,"t":"2026-09-28T17:15:00Z","v":2464,"vw":7.507849},{"c":7.5,"h":7.51,"l":7.4801,"n":205,"o":7.49,"t":"2026-09-28T17:30:00Z","v":7121,"vw":7.498023},{"c":7.495,"h":7.505,"l":7.49,"n":82,"o":7.495,"t":"2026-09-28T17:45:00Z","v":6298,"vw":7.495043},{"c":7.51,"h":7.51,"l":7.475,"n":294,"o":7.495,"t":"2026-09-28T18:00:00Z","v":12253,"vw":7.488778},{"c":7.51,"h":7.52,"l":7.505,"n":201,"o":7.505,"t":"2026-09-28T18:15:00Z","v":9527,"vw":7.511157},{"c":7.515,"h":7.52,"l":7.505,"n":162,"o":7.505,"t":"2026-09-28T18:30:00Z","v":6051,"vw":7.513048},{"c":7.505,"h":7.5284,"l":7.505,"n":307,"o":7.51,"t":"2026-09-28T18:45:00Z","v":11781,"vw":7.516806},{"c":7.51,"h":7.53,"l":7.51,"n":183,"o":7.51,"t":"2026-09-28T19:00:00Z","v":5934,"vw":7.516409},{"c":7.53,"h":7.535,"l":7.515,"n":251,"o":7.52,"t":"2026-09-28T19:15:00Z","v":7970,"vw":7.526149},{"c":7.485,"h":7.535,"l":7.485,"n":494,"o":7.53,"t":"2026-09-28T19:30:00Z","v":18509,"vw":7.51009},{"c":7.52,"h":7.52,"l":7.44,"n":1568,"o":7.48,"t":"2026-09-28T19:45:00Z","v":79123,"vw":7.485563},{"c":7.51,"h":7.51,"l":7.51,"n":17,"o":7.51,"t":"2026-09-28T20:00:00Z","v":136896,"vw":7.51},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-09-29T08:45:00Z","v":164,"vw":7.6},{"c":7.5643,"h":7.5643,"l":7.5643,"n":1,"o":7.5643,"t":"2026-09-29T11:00:00Z","v":100,"vw":7.5643},{"c":7.38,"h":7.51,"l":7.38,"n":229,"o":7.51,"t":"2026-09-29T13:30:00Z","v":25579,"vw":7.472515},{"c":7.44,"h":7.45,"l":7.36,"n":173,"o":7.37,"t":"2026-09-29T13:45:00Z","v":12739,"vw":7.404768},{"c":7.48,"h":7.48,"l":7.415,"n":182,"o":7.455,"t":"2026-09-29T14:00:00Z","v":11108,"vw":7.438577},{"c":7.47,"h":7.485,"l":7.44,"n":138,"o":7.485,"t":"2026-09-29T14:15:00Z","v":7022,"vw":7.462515},{"c":7.445,"h":7.4532,"l":7.42,"n":180,"o":7.45,"t":"2026-09-29T14:30:00Z","v":15048,"vw":7.440031},{"c":7.45,"h":7.45,"l":7.43,"n":114,"o":7.45,"t":"2026-09-29T14:45:00Z","v":4538,"vw":7.446514},{"c":7.415,"h":7.4439,"l":7.4052,"n":148,"o":7.43,"t":"2026-09-29T15:00:00Z","v":6311,"vw":7.423888},{"c":7.4,"h":7.415,"l":7.38,"n":165,"o":7.415,"t":"2026-09-29T15:15:00Z","v":4795,"vw":7.397324},{"c":7.41,"h":7.41,"l":7.39,"n":61,"o":7.4,"t":"2026-09-29T15:30:00Z","v":3318,"vw":7.4032},{"c":7.4,"h":7.42,"l":7.3901,"n":184,"o":7.41,"t":"2026-09-29T15:45:00Z","v":8963,"vw":7.413171},{"c":7.405,"h":7.4153,"l":7.4,"n":64,"o":7.41,"t":"2026-09-29T16:00:00Z","v":1850,"vw":7.409072},{"c":7.4,"h":7.415,"l":7.39,"n":118,"o":7.4,"t":"2026-09-29T16:15:00Z","v":5359,"vw":7.398214},{"c":7.37,"h":7.4,"l":7.37,"n":89,"o":7.39,"t":"2026-09-29T16:30:00Z","v":17500,"vw":7.382043},{"c":7.4,"h":7.4,"l":7.375,"n":115,"o":7.38,"t":"2026-09-29T16:45:00Z","v":9224,"vw":7.385956},{"c":7.385,"h":7.42,"l":7.385,"n":118,"o":7.4,"t":"2026-09-29T17:00:00Z","v":6083,"vw":7.402812},{"c":7.39,"h":7.4,"l":7.37,"n":115,"o":7.385,"t":"2026-09-29T17:15:00Z","v":7592,"vw":7.389007},{"c":7.395,"h":7.4,"l":7.39,"n":131,"o":7.395,"t":"2026-09-29T17:30:00Z","v":4401,"vw":7.394025},{"c":7.39,"h":7.4,"l":7.39,"n":156,"o":7.4,"t":"2026-09-29T17:45:00Z","v":4835,"vw":7.397311},{"c":7.435,"h":7.44,"l":7.4,"n":267,"o":7.4,"t":"2026-09-29T18:00:00Z","v":7647,"vw":7.418828},{"c":7.46,"h":7.465,"l":7.44,"n":348,"o":7.44,"t":"2026-09-29T18:15:00Z","v":19477,"vw":7.451316},{"c":7.44,"h":7.465,"l":7.43,"n":266,"o":7.465,"t":"2026-09-29T18:30:00Z","v":10502,"vw":7.446306},{"c":7.44,"h":7.45,"l":7.435,"n":200,"o":7.435,"t":"2026-09-29T18:45:00Z","v":5884,"vw":7.444519},{"c":7.465,"h":7.465,"l":7.43,"n":218,"o":7.43,"t":"2026-09-29T19:00:00Z","v":8798,"vw":7.452429},{"c":7.49,"h":7.515,"l":7.47,"n":264,"o":7.47,"t":"2026-09-29T19:15:00Z","v":11570,"vw":7.494401},{"c":7.46,"h":7.485,"l":7.46,"n":435,"o":7.48,"t":"2026-09-29T19:30:00Z","v":21987,"vw":7.47785},{"c":7.51,"h":7.52,"l":7.45,"n":1469,"o":7.46,"t":"2026-09-29T19:45:00Z","v":102190,"vw":7.489418},{"c":7.5,"h":7.5,"l":7.5,"n":13,"o":7.5,"t":"2026-09-29T20:00:00Z","v":128808,"vw":7.5},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-09-30T12:30:00Z","v":816,"vw":7.6},{"c":7.46,"h":7.57,"l":7.442,"n":271,"o":7.55,"t":"2026-09-30T13:30:00Z","v":24056,"vw":7.50535},{"c":7.495,"h":7.5,"l":7.455,"n":168,"o":7.46,"t":"2026-09-30T13:45:00Z","v":8303,"vw":7.48},{"c":7.585,"h":7.595,"l":7.49,"n":368,"o":7.5,"t":"2026-09-30T14:00:00Z","v":20844,"vw":7.539071},{"c":7.69,"h":7.71,"l":7.58,"n":559,"o":7.59,"t":"2026-09-30T14:15:00Z","v":48711,"vw":7.64562},{"c":7.79,"h":7.805,"l":7.69,"n":663,"o":7.71,"t":"2026-09-30T14:30:00Z","v":61328,"vw":7.748963},{"c":7.87,"h":7.88,"l":7.8,"n":328,"o":7.8,"t":"2026-09-30T14:45:00Z","v":30249,"vw":7.851498},{"c":7.9401,"h":7.97,"l":7.87,"n":513,"o":7.88,"t":"2026-09-30T15:00:00Z","v":32277,"vw":7.928514},{"c":7.995,"h":8,"l":7.915,"n":492,"o":7.94,"t":"2026-09-30T15:15:00Z","v":35101,"vw":7.957902},{"c":7.895,"h":8.04,"l":7.88,"n":594,"o":7.9998,"t":"2026-09-30T15:30:00Z","v":49764,"vw":7.982501},{"c":7.93,"h":7.93,"l":7.87,"n":364,"o":7.895,"t":"2026-09-30T15:45:00Z","v":17755,"vw":7.906938},{"c":7.9532,"h":7.9532,"l":7.91,"n":267,"o":7.93,"t":"2026-09-30T16:00:00Z","v":8301,"vw":7.928436},{"c":7.94,"h":7.96,"l":7.92,"n":249,"o":7.9333,"t":"2026-09-30T16:15:00Z","v":9388,"vw":7.930482},{"c":7.91,"h":7.96,"l":7.89,"n":413,"o":7.955,"t":"2026-09-30T16:30:00Z","v":18291,"vw":7.917492},{"c":7.89,"h":7.9,"l":7.87,"n":405,"o":7.9,"t":"2026-09-30T16:45:00Z","v":15183,"vw":7.885681},{"c":7.86,"h":7.88,"l":7.84,"n":262,"o":7.88,"t":"2026-09-30T17:00:00Z","v":10664,"vw":7.859664},{"c":7.845,"h":7.86,"l":7.84,"n":532,"o":7.86,"t":"2026-09-30T17:15:00Z","v":24089,"vw":7.84931},{"c":7.8612,"h":7.88,"l":7.84,"n":519,"o":7.85,"t":"2026-09-30T17:30:00Z","v":24399,"vw":7.866767},{"c":7.82,"h":7.875,"l":7.8,"n":502,"o":7.86,"t":"2026-09-30T17:45:00Z","v":30364,"vw":7.825306},{"c":7.82,"h":7.835,"l":7.805,"n":316,"o":7.81,"t":"2026-09-30T18:00:00Z","v":14260,"vw":7.81669},{"c":7.825,"h":7.855,"l":7.815,"n":444,"o":7.815,"t":"2026-09-30T18:15:00Z","v":21777,"vw":7.837677},{"c":7.78,"h":7.84,"l":7.77,"n":606,"o":7.83,"t":"2026-09-30T18:30:00Z","v":48135,"vw":7.798901},{"c":7.76,"h":7.78,"l":7.755,"n":534,"o":7.78,"t":"2026-09-30T18:45:00Z","v":20801,"vw":7.765199},{"c":7.775,"h":7.775,"l":7.75,"n":366,"o":7.755,"t":"2026-09-30T19:00:00Z","v":12124,"vw":7.762941},{"c":7.735,"h":7.775,"l":7.73,"n":502,"o":7.775,"t":"2026-09-30T19:15:00Z","v":22843,"vw":7.752811},{"c":7.725,"h":7.765,"l":7.71,"n":742,"o":7.735,"t":"2026-09-30T19:30:00Z","v":38412,"vw":7.741328},{"c":7.74,"h":7.765,"l":7.7,"n":1881,"o":7.73,"t":"2026-09-30T19:45:00Z","v":153403,"vw":7.735652},{"c":7.735,"h":7.76,"l":7.735,"n":24,"o":7.735,"t":"2026-09-30T20:00:00Z","v":239076,"vw":7.735593},{"c":7.715,"h":7.82,"l":7.62,"n":235,"o":7.74,"t":"2026-10-01T13:30:00Z","v":25481,"vw":7.714013},{"c":7.585,"h":7.71,"l":7.585,"n":346,"o":7.71,"t":"2026-10-01T13:45:00Z","v":23212,"vw":7.624762},{"c":7.6,"h":7.62,"l":7.54,"n":282,"o":7.5501,"t":"2026-10-01T14:00:00Z","v":9559,"vw":7.586262},{"c":7.515,"h":7.605,"l":7.505,"n":278,"o":7.605,"t":"2026-10-01T14:15:00Z","v":41148,"vw":7.533374},{"c":7.485,"h":7.51,"l":7.481,"n":270,"o":7.5,"t":"2026-10-01T14:30:00Z","v":19288,"vw":7.495089},{"c":7.5,"h":7.51,"l":7.485,"n":235,"o":7.49,"t":"2026-10-01T14:45:00Z","v":11600,"vw":7.502116},{"c":7.55,"h":7.585,"l":7.475,"n":323,"o":7.48,"t":"2026-10-01T15:00:00Z","v":18795,"vw":7.5536},{"c":7.54,"h":7.56,"l":7.54,"n":212,"o":7.54,"t":"2026-10-01T15:15:00Z","v":11698,"vw":7.549664},{"c":7.56,"h":7.57,"l":7.51,"n":173,"o":7.54,"t":"2026-10-01T15:30:00Z","v":7326,"vw":7.534583},{"c":7.6,"h":7.605,"l":7.56,"n":229,"o":7.56,"t":"2026-10-01T15:45:00Z","v":12018,"vw":7.580893},{"c":7.59,"h":7.61,"l":7.585,"n":165,"o":7.6,"t":"2026-10-01T16:00:00Z","v":7176,"vw":7.595623},{"c":7.62,"h":7.63,"l":7.585,"n":203,"o":7.59,"t":"2026-10-01T16:15:00Z","v":7225,"vw":7.603191},{"c":7.605,"h":7.625,"l":7.605,"n":288,"o":7.62,"t":"2026-10-01T16:30:00Z","v":10516,"vw":7.616034},{"c":7.61,"h":7.635,"l":7.6,"n":323,"o":7.61,"t":"2026-10-01T16:45:00Z","v":17282,"vw":7.617},{"c":7.64,"h":7.655,"l":7.575,"n":545,"o":7.6,"t":"2026-10-01T17:00:00Z","v":38987,"vw":7.625563},{"c":7.67,"h":7.67,"l":7.615,"n":231,"o":7.63,"t":"2026-10-01T17:15:00Z","v":9550,"vw":7.64627},{"c":7.68,"h":7.6999,"l":7.66,"n":301,"o":7.67,"t":"2026-10-01T17:30:00Z","v":10452,"vw":7.674714},{"c":7.6599,"h":7.6855,"l":7.65,"n":239,"o":7.68,"t":"2026-10-01T17:45:00Z","v":9087,"vw":7.65936},{"c":7.675,"h":7.675,"l":7.625,"n":404,"o":7.66,"t":"2026-10-01T18:00:00Z","v":34466,"vw":7.645256},{"c":7.635,"h":7.69,"l":7.635,"n":331,"o":7.68,"t":"2026-10-01T18:15:00Z","v":17073,"vw":7.666914},{"c":7.62,"h":7.65,"l":7.62,"n":301,"o":7.65,"t":"2026-10-01T18:30:00Z","v":14527,"vw":7.633187},{"c":7.585,"h":7.62,"l":7.58,"n":221,"o":7.62,"t":"2026-10-01T18:45:00Z","v":12860,"vw":7.602109},{"c":7.57,"h":7.585,"l":7.555,"n":348,"o":7.585,"t":"2026-10-01T19:00:00Z","v":12464,"vw":7.568776},{"c":7.535,"h":7.59,"l":7.535,"n":371,"o":7.57,"t":"2026-10-01T19:15:00Z","v":23012,"vw":7.553731},{"c":7.525,"h":7.56,"l":7.525,"n":784,"o":7.535,"t":"2026-10-01T19:30:00Z","v":48439,"vw":7.543816},{"c":7.435,"h":7.52,"l":7.43,"n":2104,"o":7.52,"t":"2026-10-01T19:45:00Z","v":175703,"vw":7.462009},{"c":7.48,"h":7.52,"l":7.4,"n":35,"o":7.43,"t":"2026-10-01T20:00:00Z","v":163933,"vw":7.432061},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-02T11:30:00Z","v":100,"vw":7.48},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-02T12:15:00Z","v":802,"vw":7.55},{"c":7.33,"h":7.52,"l":7.3,"n":392,"o":7.51,"t":"2026-10-02T13:30:00Z","v":33685,"vw":7.441207},{"c":7.36,"h":7.36,"l":7.32,"n":103,"o":7.33,"t":"2026-10-02T13:45:00Z","v":6735,"vw":7.343384},{"c":7.48,"h":7.49,"l":7.38,"n":136,"o":7.38,"t":"2026-10-02T14:00:00Z","v":6416,"vw":7.441585},{"c":7.45,"h":7.46,"l":7.415,"n":184,"o":7.46,"t":"2026-10-02T14:15:00Z","v":12706,"vw":7.437622},{"c":7.41,"h":7.44,"l":7.395,"n":186,"o":7.43,"t":"2026-10-02T14:30:00Z","v":8824,"vw":7.425788},{"c":7.44,"h":7.44,"l":7.41,"n":222,"o":7.415,"t":"2026-10-02T14:45:00Z","v":9629,"vw":7.429581},{"c":7.375,"h":7.44,"l":7.355,"n":390,"o":7.44,"t":"2026-10-02T15:00:00Z","v":20409,"vw":7.39949},{"c":7.375,"h":7.39,"l":7.36,"n":210,"o":7.38,"t":"2026-10-02T15:15:00Z","v":10588,"vw":7.37214},{"c":7.4,"h":7.41,"l":7.375,"n":205,"o":7.38,"t":"2026-10-02T15:30:00Z","v":8272,"vw":7.394052},{"c":7.4,"h":7.42,"l":7.39,"n":207,"o":7.39,"t":"2026-10-02T15:45:00Z","v":8625,"vw":7.398564},{"c":7.385,"h":7.41,"l":7.385,"n":182,"o":7.41,"t":"2026-10-02T16:00:00Z","v":5962,"vw":7.403676},{"c":7.37,"h":7.39,"l":7.365,"n":195,"o":7.385,"t":"2026-10-02T16:15:00Z","v":5347,"vw":7.376202},{"c":7.4,"h":7.405,"l":7.37,"n":198,"o":7.37,"t":"2026-10-02T16:30:00Z","v":7877,"vw":7.393796},{"c":7.385,"h":7.405,"l":7.385,"n":195,"o":7.4,"t":"2026-10-02T16:45:00Z","v":6551,"vw":7.392838},{"c":7.375,"h":7.38,"l":7.365,"n":171,"o":7.38,"t":"2026-10-02T17:00:00Z","v":6148,"vw":7.375577},{"c":7.38,"h":7.38,"l":7.36,"n":350,"o":7.36,"t":"2026-10-02T17:15:00Z","v":19979,"vw":7.37126},{"c":7.405,"h":7.41,"l":7.3821,"n":264,"o":7.39,"t":"2026-10-02T17:30:00Z","v":12890,"vw":7.392308},{"c":7.405,"h":7.415,"l":7.4,"n":235,"o":7.41,"t":"2026-10-02T17:45:00Z","v":8223,"vw":7.409456},{"c":7.385,"h":7.4075,"l":7.385,"n":193,"o":7.4008,"t":"2026-10-02T18:00:00Z","v":7015,"vw":7.39617},{"c":7.37,"h":7.385,"l":7.36,"n":180,"o":7.385,"t":"2026-10-02T18:15:00Z","v":8839,"vw":7.375859},{"c":7.3797,"h":7.39,"l":7.365,"n":285,"o":7.38,"t":"2026-10-02T18:30:00Z","v":16230,"vw":7.376094},{"c":7.37,"h":7.38,"l":7.365,"n":245,"o":7.375,"t":"2026-10-02T18:45:00Z","v":10724,"vw":7.372745},{"c":7.355,"h":7.375,"l":7.35,"n":290,"o":7.37,"t":"2026-10-02T19:00:00Z","v":12168,"vw":7.360742},{"c":7.365,"h":7.37,"l":7.355,"n":400,"o":7.355,"t":"2026-10-02T19:15:00Z","v":18495,"vw":7.360529},{"c":7.435,"h":7.445,"l":7.37,"n":661,"o":7.37,"t":"2026-10-02T19:30:00Z","v":35402,"vw":7.415753},{"c":7.415,"h":7.45,"l":7.41,"n":1478,"o":7.43,"t":"2026-10-02T19:45:00Z","v":88703,"vw":7.432386},{"c":7.41,"h":7.44,"l":7.41,"n":15,"o":7.41,"t":"2026-10-02T20:00:00Z","v":159381,"vw":7.41112},{"c":7.28,"h":7.2801,"l":7.28,"n":2,"o":7.2801,"t":"2026-10-02T20:15:00Z","v":1200,"vw":7.280083},{"c":7.499,"h":7.499,"l":7.499,"n":1,"o":7.499,"t":"2026-10-05T10:00:00Z","v":150,"vw":7.499},{"c":7.4934,"h":7.4934,"l":7.4934,"n":1,"o":7.4934,"t":"2026-10-05T12:15:00Z","v":100,"vw":7.4934},{"c":7.36,"h":7.46,"l":7.36,"n":165,"o":7.46,"t":"2026-10-05T13:30:00Z","v":12365,"vw":7.436264},{"c":7.36,"h":7.375,"l":7.33,"n":161,"o":7.35,"t":"2026-10-05T13:45:00Z","v":8077,"vw":7.361436},{"c":7.33,"h":7.37,"l":7.33,"n":170,"o":7.36,"t":"2026-10-05T14:00:00Z","v":7708,"vw":7.34952},{"c":7.25,"h":7.335,"l":7.22,"n":365,"o":7.33,"t":"2026-10-05T14:15:00Z","v":33760,"vw":7.284125},{"c":7.285,"h":7.3,"l":7.23,"n":317,"o":7.24,"t":"2026-10-05T14:30:00Z","v":20906,"vw":7.270985},{"c":7.3,"h":7.335,"l":7.295,"n":226,"o":7.295,"t":"2026-10-05T14:45:00Z","v":12496,"vw":7.318599},{"c":7.3194,"h":7.32,"l":7.29,"n":160,"o":7.3,"t":"2026-10-05T15:00:00Z","v":7748,"vw":7.308411},{"c":7.34,"h":7.34,"l":7.3,"n":142,"o":7.3,"t":"2026-10-05T15:15:00Z","v":4901,"vw":7.324138},{"c":7.36,"h":7.37,"l":7.35,"n":159,"o":7.35,"t":"2026-10-05T15:30:00Z","v":6714,"vw":7.358699},{"c":7.4,"h":7.4199,"l":7.365,"n":127,"o":7.365,"t":"2026-10-05T15:45:00Z","v":4384,"vw":7.386025},{"c":7.43,"h":7.43,"l":7.4,"n":196,"o":7.4,"t":"2026-10-05T16:00:00Z","v":13492,"vw":7.41717},{"c":7.495,"h":7.4975,"l":7.42,"n":267,"o":7.43,"t":"2026-10-05T16:15:00Z","v":13792,"vw":7.460637},{"c":7.48,"h":7.495,"l":7.47,"n":197,"o":7.49,"t":"2026-10-05T16:30:00Z","v":9496,"vw":7.486242},{"c":7.49,"h":7.5,"l":7.48,"n":156,"o":7.48,"t":"2026-10-05T16:45:00Z","v":9916,"vw":7.490055},{"c":7.45,"h":7.495,"l":7.45,"n":208,"o":7.495,"t":"2026-10-05T17:00:00Z","v":12395,"vw":7.471161},{"c":7.465,"h":7.465,"l":7.44,"n":186,"o":7.45,"t":"2026-10-05T17:15:00Z","v":10220,"vw":7.450639},{"c":7.455,"h":7.46,"l":7.435,"n":293,"o":7.46,"t":"2026-10-05T17:30:00Z","v":29833,"vw":7.450821},{"c":7.435,"h":7.465,"l":7.43,"n":233,"o":7.46,"t":"2026-10-05T17:45:00Z","v":13623,"vw":7.448788},{"c":7.405,"h":7.435,"l":7.4,"n":336,"o":7.43,"t":"2026-10-05T18:00:00Z","v":18396,"vw":7.413833},{"c":7.42,"h":7.435,"l":7.4,"n":147,"o":7.4,"t":"2026-10-05T18:15:00Z","v":6066,"vw":7.419834},{"c":7.44,"h":7.45,"l":7.425,"n":174,"o":7.425,"t":"2026-10-05T18:30:00Z","v":6775,"vw":7.438611},{"c":7.445,"h":7.455,"l":7.43,"n":191,"o":7.432,"t":"2026-10-05T18:45:00Z","v":9705,"vw":7.44197},{"c":7.485,"h":7.505,"l":7.445,"n":443,"o":7.445,"t":"2026-10-05T19:00:00Z","v":26190,"vw":7.479216},{"c":7.47,"h":7.49,"l":7.465,"n":363,"o":7.485,"t":"2026-10-05T19:15:00Z","v":20057,"vw":7.474644},{"c":7.455,"h":7.46,"l":7.43,"n":642,"o":7.46,"t":"2026-10-05T19:30:00Z","v":32018,"vw":7.448316},{"c":7.46,"h":7.465,"l":7.425,"n":1790,"o":7.45,"t":"2026-10-05T19:45:00Z","v":124301,"vw":7.451244},{"c":7.46,"h":7.46,"l":7.46,"n":13,"o":7.46,"t":"2026-10-05T20:00:00Z","v":136108,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-05T20:45:00Z","v":1500,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-05T22:45:00Z","v":600,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-05T23:45:00Z","v":499,"vw":7.46},{"c":8,"h":8.38,"l":8,"n":2,"o":8.38,"t":"2026-10-06T11:00:00Z","v":1050,"vw":8.03619},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-06T11:30:00Z","v":500,"vw":7.79},{"c":7.3906,"h":7.3906,"l":7.3906,"n":1,"o":7.3906,"t":"2026-10-06T12:00:00Z","v":200,"vw":7.3906},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-06T13:15:00Z","v":200,"vw":7.53},{"c":7.409,"h":7.49,"l":7.369,"n":265,"o":7.49,"t":"2026-10-06T13:30:00Z","v":31365,"vw":7.423196},{"c":7.419,"h":7.43,"l":7.399,"n":176,"o":7.415,"t":"2026-10-06T13:45:00Z","v":10835,"vw":7.415047},{"c":7.36,"h":7.47,"l":7.35,"n":467,"o":7.43,"t":"2026-10-06T14:00:00Z","v":33778,"vw":7.436269},{"c":7.31,"h":7.34,"l":7.29,"n":248,"o":7.34,"t":"2026-10-06T14:15:00Z","v":26363,"vw":7.324679},{"c":7.305,"h":7.32,"l":7.29,"n":159,"o":7.31,"t":"2026-10-06T14:30:00Z","v":8810,"vw":7.306111},{"c":7.38,"h":7.38,"l":7.31,"n":155,"o":7.31,"t":"2026-10-06T14:45:00Z","v":7121,"vw":7.344429},{"c":7.42,"h":7.42,"l":7.39,"n":171,"o":7.39,"t":"2026-10-06T15:00:00Z","v":13627,"vw":7.406606},{"c":7.49,"h":7.49,"l":7.43,"n":184,"o":7.43,"t":"2026-10-06T15:15:00Z","v":8895,"vw":7.462447},{"c":7.47,"h":7.49,"l":7.47,"n":187,"o":7.485,"t":"2026-10-06T15:30:00Z","v":12856,"vw":7.483058},{"c":7.415,"h":7.46,"l":7.415,"n":83,"o":7.46,"t":"2026-10-06T15:45:00Z","v":3098,"vw":7.440637},{"c":7.44,"h":7.46,"l":7.415,"n":193,"o":7.415,"t":"2026-10-06T16:00:00Z","v":17484,"vw":7.431904},{"c":7.435,"h":7.44,"l":7.425,"n":78,"o":7.43,"t":"2026-10-06T16:15:00Z","v":7681,"vw":7.429982},{"c":7.42,"h":7.45,"l":7.42,"n":122,"o":7.435,"t":"2026-10-06T16:30:00Z","v":5757,"vw":7.436222},{"c":7.41,"h":7.42,"l":7.39,"n":122,"o":7.42,"t":"2026-10-06T16:45:00Z","v":16514,"vw":7.398536},{"c":7.365,"h":7.405,"l":7.36,"n":114,"o":7.405,"t":"2026-10-06T17:00:00Z","v":6463,"vw":7.375037},{"c":7.34,"h":7.365,"l":7.335,"n":151,"o":7.365,"t":"2026-10-06T17:15:00Z","v":9996,"vw":7.343258},{"c":7.36,"h":7.37,"l":7.34,"n":90,"o":7.34,"t":"2026-10-06T17:30:00Z","v":5345,"vw":7.347724},{"c":7.365,"h":7.38,"l":7.36,"n":124,"o":7.36,"t":"2026-10-06T17:45:00Z","v":7411,"vw":7.369151},{"c":7.3792,"h":7.38,"l":7.36,"n":242,"o":7.365,"t":"2026-10-06T18:00:00Z","v":12083,"vw":7.368294},{"c":7.375,"h":7.38,"l":7.36,"n":162,"o":7.3708,"t":"2026-10-06T18:15:00Z","v":7306,"vw":7.371155},{"c":7.36,"h":7.38,"l":7.36,"n":160,"o":7.37,"t":"2026-10-06T18:30:00Z","v":6352,"vw":7.369192},{"c":7.37,"h":7.375,"l":7.3606,"n":219,"o":7.365,"t":"2026-10-06T18:45:00Z","v":9244,"vw":7.369462},{"c":7.32,"h":7.375,"l":7.32,"n":260,"o":7.37,"t":"2026-10-06T19:00:00Z","v":15528,"vw":7.343837},{"c":7.295,"h":7.325,"l":7.29,"n":471,"o":7.32,"t":"2026-10-06T19:15:00Z","v":26534,"vw":7.306516},{"c":7.305,"h":7.31,"l":7.275,"n":644,"o":7.29,"t":"2026-10-06T19:30:00Z","v":32304,"vw":7.2879},{"c":7.32,"h":7.32,"l":7.28,"n":1616,"o":7.3,"t":"2026-10-06T19:45:00Z","v":91966,"vw":7.304611},{"c":7.31,"h":7.31,"l":7.31,"n":20,"o":7.31,"t":"2026-10-06T20:00:00Z","v":132520,"vw":7.31},{"c":7.2893,"h":7.3606,"l":7.2893,"n":3,"o":7.3606,"t":"2026-10-06T22:00:00Z","v":1160,"vw":7.299134},{"c":7.2893,"h":7.3606,"l":7.2893,"n":4,"o":7.3606,"t":"2026-10-06T22:15:00Z","v":2000,"vw":7.32495},{"c":7.52,"h":7.52,"l":7.52,"n":5,"o":7.52,"t":"2026-10-07T08:00:00Z","v":1324,"vw":7.52},{"c":7.4373,"h":7.4373,"l":7.4373,"n":1,"o":7.4373,"t":"2026-10-07T11:15:00Z","v":200,"vw":7.4373},{"c":7.32,"h":7.32,"l":7.29,"n":8,"o":7.29,"t":"2026-10-07T13:15:00Z","v":1216,"vw":7.293231},{"c":7.309,"h":7.34,"l":7.22,"n":320,"o":7.25,"t":"2026-10-07T13:30:00Z","v":40672,"vw":7.270523},{"c":7.35,"h":7.3855,"l":7.31,"n":129,"o":7.37,"t":"2026-10-07T13:45:00Z","v":6205,"vw":7.353588},{"c":7.369,"h":7.39,"l":7.34,"n":55,"o":7.35,"t":"2026-10-07T14:00:00Z","v":3205,"vw":7.365221},{"c":7.33,"h":7.38,"l":7.325,"n":254,"o":7.36,"t":"2026-10-07T14:15:00Z","v":13655,"vw":7.353146},{"c":7.37,"h":7.3923,"l":7.33,"n":183,"o":7.33,"t":"2026-10-07T14:30:00Z","v":10204,"vw":7.370975},{"c":7.4,"h":7.415,"l":7.36,"n":129,"o":7.36,"t":"2026-10-07T14:45:00Z","v":7573,"vw":7.39395},{"c":7.37,"h":7.38,"l":7.34,"n":178,"o":7.38,"t":"2026-10-07T15:00:00Z","v":10010,"vw":7.358608},{"c":7.38,"h":7.39,"l":7.36,"n":90,"o":7.37,"t":"2026-10-07T15:15:00Z","v":4363,"vw":7.377535},{"c":7.37,"h":7.39,"l":7.37,"n":140,"o":7.39,"t":"2026-10-07T15:30:00Z","v":8174,"vw":7.382668},{"c":7.4,"h":7.4,"l":7.37,"n":206,"o":7.37,"t":"2026-10-07T15:45:00Z","v":11570,"vw":7.386069},{"c":7.365,"h":7.4,"l":7.365,"n":138,"o":7.4,"t":"2026-10-07T16:00:00Z","v":6195,"vw":7.384448},{"c":7.38,"h":7.41,"l":7.36,"n":319,"o":7.365,"t":"2026-10-07T16:15:00Z","v":34260,"vw":7.378139},{"c":7.37,"h":7.415,"l":7.37,"n":218,"o":7.38,"t":"2026-10-07T16:30:00Z","v":12506,"vw":7.38946},{"c":7.37,"h":7.39,"l":7.37,"n":183,"o":7.38,"t":"2026-10-07T16:45:00Z","v":19146,"vw":7.377943},{"c":7.402,"h":7.425,"l":7.365,"n":215,"o":7.38,"t":"2026-10-07T17:00:00Z","v":24521,"vw":7.409142},{"c":7.39,"h":7.4,"l":7.355,"n":281,"o":7.4,"t":"2026-10-07T17:15:00Z","v":18677,"vw":7.378936},{"c":7.415,"h":7.42,"l":7.4,"n":123,"o":7.4,"t":"2026-10-07T17:30:00Z","v":7260,"vw":7.407814},{"c":7.395,"h":7.415,"l":7.385,"n":199,"o":7.415,"t":"2026-10-07T17:45:00Z","v":11057,"vw":7.398451},{"c":7.4,"h":7.415,"l":7.39,"n":147,"o":7.39,"t":"2026-10-07T18:00:00Z","v":5774,"vw":7.399665},{"c":7.425,"h":7.425,"l":7.395,"n":282,"o":7.4,"t":"2026-10-07T18:15:00Z","v":24078,"vw":7.40206},{"c":7.43,"h":7.44,"l":7.415,"n":229,"o":7.43,"t":"2026-10-07T18:30:00Z","v":26557,"vw":7.436129},{"c":7.435,"h":7.445,"l":7.425,"n":215,"o":7.43,"t":"2026-10-07T18:45:00Z","v":10731,"vw":7.43982},{"c":7.435,"h":7.44,"l":7.415,"n":258,"o":7.435,"t":"2026-10-07T19:00:00Z","v":19864,"vw":7.43033},{"c":7.43,"h":7.44,"l":7.42,"n":422,"o":7.43,"t":"2026-10-07T19:15:00Z","v":32299,"vw":7.429163},{"c":7.425,"h":7.43,"l":7.41,"n":294,"o":7.43,"t":"2026-10-07T19:30:00Z","v":13954,"vw":7.419698},{"c":7.455,"h":7.46,"l":7.405,"n":1167,"o":7.42,"t":"2026-10-07T19:45:00Z","v":73572,"vw":7.436635},{"c":7.45,"h":7.48,"l":7.45,"n":20,"o":7.45,"t":"2026-10-07T20:00:00Z","v":121885,"vw":7.451364},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-07T20:30:00Z","v":123,"vw":7.38},{"c":7.3,"h":7.45,"l":7.282,"n":356,"o":7.365,"t":"2026-10-08T13:30:00Z","v":56788,"vw":7.322992},{"c":7.35,"h":7.36,"l":7.3,"n":280,"o":7.31,"t":"2026-10-08T13:45:00Z","v":16276,"vw":7.317458},{"c":7.3,"h":7.35,"l":7.29,"n":211,"o":7.35,"t":"2026-10-08T14:00:00Z","v":10281,"vw":7.314044},{"c":7.275,"h":7.3,"l":7.2501,"n":161,"o":7.29,"t":"2026-10-08T14:15:00Z","v":12405,"vw":7.271707},{"c":7.285,"h":7.29,"l":7.27,"n":117,"o":7.27,"t":"2026-10-08T14:30:00Z","v":6762,"vw":7.281432},{"c":7.285,"h":7.32,"l":7.285,"n":292,"o":7.285,"t":"2026-10-08T14:45:00Z","v":19578,"vw":7.30603},{"c":7.27,"h":7.29,"l":7.255,"n":149,"o":7.285,"t":"2026-10-08T15:00:00Z","v":11077,"vw":7.266288},{"c":7.265,"h":7.2977,"l":7.265,"n":225,"o":7.265,"t":"2026-10-08T15:15:00Z","v":11583,"vw":7.280127},{"c":7.285,"h":7.285,"l":7.255,"n":122,"o":7.265,"t":"2026-10-08T15:30:00Z","v":14005,"vw":7.259445},{"c":7.265,"h":7.285,"l":7.245,"n":293,"o":7.285,"t":"2026-10-08T15:45:00Z","v":27951,"vw":7.263092},{"c":7.275,"h":7.275,"l":7.255,"n":229,"o":7.26,"t":"2026-10-08T16:00:00Z","v":13780,"vw":7.265793},{"c":7.28,"h":7.32,"l":7.27,"n":313,"o":7.275,"t":"2026-10-08T16:15:00Z","v":19613,"vw":7.288731},{"c":7.265,"h":7.2789,"l":7.265,"n":160,"o":7.27,"t":"2026-10-08T16:30:00Z","v":7906,"vw":7.269045},{"c":7.36,"h":7.36,"l":7.255,"n":178,"o":7.26,"t":"2026-10-08T16:45:00Z","v":9554,"vw":7.297728},{"c":7.36,"h":7.385,"l":7.35,"n":259,"o":7.365,"t":"2026-10-08T17:00:00Z","v":18639,"vw":7.364784},{"c":7.415,"h":7.435,"l":7.36,"n":337,"o":7.36,"t":"2026-10-08T17:15:00Z","v":22662,"vw":7.399663},{"c":7.435,"h":7.445,"l":7.415,"n":342,"o":7.415,"t":"2026-10-08T17:30:00Z","v":17208,"vw":7.427299},{"c":7.405,"h":7.43,"l":7.395,"n":379,"o":7.43,"t":"2026-10-08T17:45:00Z","v":19635,"vw":7.410868},{"c":7.51,"h":7.51,"l":7.395,"n":405,"o":7.4,"t":"2026-10-08T18:00:00Z","v":31951,"vw":7.452081},{"c":7.54,"h":7.54,"l":7.49,"n":357,"o":7.505,"t":"2026-10-08T18:15:00Z","v":36152,"vw":7.5023},{"c":7.485,"h":7.535,"l":7.48,"n":549,"o":7.535,"t":"2026-10-08T18:30:00Z","v":95885,"vw":7.505709},{"c":7.5,"h":7.5,"l":7.475,"n":271,"o":7.485,"t":"2026-10-08T18:45:00Z","v":16358,"vw":7.487247},{"c":7.54,"h":7.55,"l":7.5,"n":278,"o":7.5,"t":"2026-10-08T19:00:00Z","v":16590,"vw":7.523036},{"c":7.525,"h":7.535,"l":7.515,"n":300,"o":7.535,"t":"2026-10-08T19:15:00Z","v":15881,"vw":7.524778},{"c":7.525,"h":7.535,"l":7.5,"n":473,"o":7.52,"t":"2026-10-08T19:30:00Z","v":33343,"vw":7.51757},{"c":7.515,"h":7.54,"l":7.5,"n":1528,"o":7.52,"t":"2026-10-08T19:45:00Z","v":88007,"vw":7.516615},{"c":7.51,"h":7.51,"l":7.51,"n":17,"o":7.51,"t":"2026-10-08T20:00:00Z","v":349592,"vw":7.51},{"c":7.54,"h":7.56,"l":7.46,"n":145,"o":7.46,"t":"2026-10-09T13:30:00Z","v":15372,"vw":7.480567},{"c":7.59,"h":7.59,"l":7.52,"n":179,"o":7.55,"t":"2026-10-09T13:45:00Z","v":9611,"vw":7.552813},{"c":7.63,"h":7.675,"l":7.61,"n":199,"o":7.62,"t":"2026-10-09T14:00:00Z","v":21135,"vw":7.635599},{"c":7.605,"h":7.61,"l":7.5601,"n":79,"o":7.61,"t":"2026-10-09T14:15:00Z","v":5886,"vw":7.582163},{"c":7.615,"h":7.6299,"l":7.59,"n":230,"o":7.59,"t":"2026-10-09T14:30:00Z","v":20347,"vw":7.609995},{"c":7.56,"h":7.61,"l":7.54,"n":363,"o":7.605,"t":"2026-10-09T14:45:00Z","v":34155,"vw":7.585851},{"c":7.56,"h":7.56,"l":7.55,"n":78,"o":7.55,"t":"2026-10-09T15:00:00Z","v":2831,"vw":7.558052},{"c":7.575,"h":7.575,"l":7.55,"n":209,"o":7.56,"t":"2026-10-09T15:15:00Z","v":11688,"vw":7.56297},{"c":7.62,"h":7.625,"l":7.58,"n":263,"o":7.58,"t":"2026-10-09T15:30:00Z","v":17451,"vw":7.597207},{"c":7.64,"h":7.65,"l":7.62,"n":169,"o":7.625,"t":"2026-10-09T15:45:00Z","v":8632,"vw":7.633464},{"c":7.645,"h":7.65,"l":7.63,"n":149,"o":7.63,"t":"2026-10-09T16:00:00Z","v":7170,"vw":7.635421},{"c":7.67,"h":7.68,"l":7.645,"n":179,"o":7.645,"t":"2026-10-09T16:15:00Z","v":11522,"vw":7.669705},{"c":7.665,"h":7.69,"l":7.665,"n":245,"o":7.675,"t":"2026-10-09T16:30:00Z","v":11265,"vw":7.676082},{"c":7.68,"h":7.6899,"l":7.67,"n":172,"o":7.67,"t":"2026-10-09T16:45:00Z","v":8455,"vw":7.679091},{"c":7.71,"h":7.71,"l":7.68,"n":240,"o":7.685,"t":"2026-10-09T17:00:00Z","v":11795,"vw":7.698154},{"c":7.7,"h":7.7188,"l":7.695,"n":163,"o":7.7,"t":"2026-10-09T17:15:00Z","v":8472,"vw":7.705096},{"c":7.69,"h":7.705,"l":7.69,"n":139,"o":7.695,"t":"2026-10-09T17:30:00Z","v":6472,"vw":7.699667},{"c":7.675,"h":7.685,"l":7.675,"n":134,"o":7.68,"t":"2026-10-09T17:45:00Z","v":5059,"vw":7.678292},{"c":7.7,"h":7.74,"l":7.67,"n":276,"o":7.675,"t":"2026-10-09T18:00:00Z","v":27397,"vw":7.708633},{"c":7.68,"h":7.71,"l":7.68,"n":204,"o":7.7,"t":"2026-10-09T18:15:00Z","v":11896,"vw":7.695248},{"c":7.685,"h":7.685,"l":7.665,"n":138,"o":7.685,"t":"2026-10-09T18:30:00Z","v":6576,"vw":7.679037},{"c":7.6801,"h":7.719,"l":7.68,"n":180,"o":7.68,"t":"2026-10-09T18:45:00Z","v":9818,"vw":7.699011},{"c":7.72,"h":7.725,"l":7.67,"n":252,"o":7.68,"t":"2026-10-09T19:00:00Z","v":14238,"vw":7.698087},{"c":7.675,"h":7.72,"l":7.675,"n":256,"o":7.71,"t":"2026-10-09T19:15:00Z","v":16173,"vw":7.694477},{"c":7.69,"h":7.695,"l":7.675,"n":480,"o":7.68,"t":"2026-10-09T19:30:00Z","v":31460,"vw":7.689897},{"c":7.65,"h":7.69,"l":7.61,"n":1285,"o":7.69,"t":"2026-10-09T19:45:00Z","v":84259,"vw":7.64109},{"c":7.64,"h":7.64,"l":7.64,"n":13,"o":7.64,"t":"2026-10-09T20:00:00Z","v":117117,"vw":7.64},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-12T08:00:00Z","v":160,"vw":7.6},{"c":8.01,"h":8.01,"l":8.01,"n":31,"o":8.01,"t":"2026-10-12T10:45:00Z","v":397,"vw":8.01},{"c":7.85,"h":7.85,"l":7.85,"n":20,"o":7.85,"t":"2026-10-12T11:45:00Z","v":185,"vw":7.85},{"c":7.7,"h":7.7,"l":7.6,"n":4,"o":7.6,"t":"2026-10-12T13:00:00Z","v":204,"vw":7.650495},{"c":7.58,"h":7.73,"l":7.5201,"n":59,"o":7.63,"t":"2026-10-12T13:30:00Z","v":14328,"vw":7.641036},{"c":7.62,"h":7.655,"l":7.565,"n":207,"o":7.655,"t":"2026-10-12T13:45:00Z","v":11073,"vw":7.615432},{"c":7.6,"h":7.64,"l":7.58,"n":203,"o":7.6383,"t":"2026-10-12T14:00:00Z","v":9142,"vw":7.615411},{"c":7.57,"h":7.595,"l":7.57,"n":78,"o":7.59,"t":"2026-10-12T14:15:00Z","v":9210,"vw":7.583921},{"c":7.57,"h":7.58,"l":7.54,"n":127,"o":7.56,"t":"2026-10-12T14:30:00Z","v":10746,"vw":7.552387},{"c":7.615,"h":7.615,"l":7.56,"n":89,"o":7.56,"t":"2026-10-12T14:45:00Z","v":4904,"vw":7.598516},{"c":7.6,"h":7.615,"l":7.57,"n":237,"o":7.615,"t":"2026-10-12T15:00:00Z","v":18296,"vw":7.600283},{"c":7.59,"h":7.6,"l":7.5821,"n":51,"o":7.6,"t":"2026-10-12T15:15:00Z","v":1863,"vw":7.591285},{"c":7.585,"h":7.6,"l":7.585,"n":137,"o":7.59,"t":"2026-10-12T15:30:00Z","v":11149,"vw":7.596784},{"c":7.59,"h":7.59,"l":7.57,"n":87,"o":7.58,"t":"2026-10-12T15:45:00Z","v":3881,"vw":7.577642},{"c":7.56,"h":7.58,"l":7.56,"n":61,"o":7.58,"t":"2026-10-12T16:00:00Z","v":2103,"vw":7.570507},{"c":7.56,"h":7.57,"l":7.55,"n":182,"o":7.56,"t":"2026-10-12T16:15:00Z","v":12098,"vw":7.566072},{"c":7.545,"h":7.56,"l":7.545,"n":114,"o":7.56,"t":"2026-10-12T16:30:00Z","v":5290,"vw":7.550778},{"c":7.525,"h":7.545,"l":7.525,"n":125,"o":7.545,"t":"2026-10-12T16:45:00Z","v":12273,"vw":7.537867},{"c":7.535,"h":7.535,"l":7.52,"n":131,"o":7.53,"t":"2026-10-12T17:00:00Z","v":6610,"vw":7.526403},{"c":7.525,"h":7.54,"l":7.52,"n":168,"o":7.54,"t":"2026-10-12T17:15:00Z","v":10903,"vw":7.527286},{"c":7.54,"h":7.55,"l":7.525,"n":245,"o":7.525,"t":"2026-10-12T17:30:00Z","v":15115,"vw":7.537682},{"c":7.525,"h":7.525,"l":7.5,"n":202,"o":7.52,"t":"2026-10-12T17:45:00Z","v":10962,"vw":7.515393},{"c":7.54,"h":7.54,"l":7.525,"n":152,"o":7.525,"t":"2026-10-12T18:00:00Z","v":8201,"vw":7.532236},{"c":7.5201,"h":7.545,"l":7.5201,"n":183,"o":7.545,"t":"2026-10-12T18:15:00Z","v":8761,"vw":7.538605},{"c":7.55,"h":7.55,"l":7.53,"n":221,"o":7.54,"t":"2026-10-12T18:30:00Z","v":10191,"vw":7.542246},{"c":7.565,"h":7.57,"l":7.54,"n":236,"o":7.54,"t":"2026-10-12T18:45:00Z","v":14170,"vw":7.552481},{"c":7.535,"h":7.565,"l":7.535,"n":194,"o":7.565,"t":"2026-10-12T19:00:00Z","v":10334,"vw":7.558752},{"c":7.53,"h":7.555,"l":7.53,"n":398,"o":7.54,"t":"2026-10-12T19:15:00Z","v":64968,"vw":7.545601},{"c":7.48,"h":7.53,"l":7.48,"n":395,"o":7.53,"t":"2026-10-12T19:30:00Z","v":16695,"vw":7.501991},{"c":7.45,"h":7.495,"l":7.44,"n":1139,"o":7.48,"t":"2026-10-12T19:45:00Z","v":66382,"vw":7.466726},{"c":7.45,"h":7.47,"l":7.45,"n":37,"o":7.45,"t":"2026-10-12T20:00:00Z","v":113092,"vw":7.45112},{"c":7.4,"h":7.4,"l":7.39,"n":2,"o":7.39,"t":"2026-10-12T20:15:00Z","v":500,"vw":7.39502},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-10-12T20:30:00Z","v":1435,"vw":7.4},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-13T08:30:00Z","v":101,"vw":7.65},{"c":7.405,"h":7.61,"l":7.385,"n":345,"o":7.54,"t":"2026-10-13T13:30:00Z","v":31128,"vw":7.421557},{"c":7.345,"h":7.405,"l":7.31,"n":324,"o":7.4,"t":"2026-10-13T13:45:00Z","v":32123,"vw":7.338967},{"c":7.34,"h":7.3799,"l":7.315,"n":275,"o":7.34,"t":"2026-10-13T14:00:00Z","v":11925,"vw":7.340835},{"c":7.315,"h":7.35,"l":7.31,"n":391,"o":7.345,"t":"2026-10-13T14:15:00Z","v":26339,"vw":7.326712},{"c":7.32,"h":7.33,"l":7.285,"n":301,"o":7.31,"t":"2026-10-13T14:30:00Z","v":14305,"vw":7.299356},{"c":7.28,"h":7.33,"l":7.28,"n":278,"o":7.325,"t":"2026-10-13T14:45:00Z","v":9193,"vw":7.306346},{"c":7.27,"h":7.29,"l":7.25,"n":360,"o":7.28,"t":"2026-10-13T15:00:00Z","v":14604,"vw":7.269616},{"c":7.25,"h":7.27,"l":7.245,"n":313,"o":7.27,"t":"2026-10-13T15:15:00Z","v":21497,"vw":7.254128},{"c":7.23,"h":7.26,"l":7.23,"n":399,"o":7.25,"t":"2026-10-13T15:30:00Z","v":28494,"vw":7.241542},{"c":7.205,"h":7.22,"l":7.17,"n":288,"o":7.22,"t":"2026-10-13T15:45:00Z","v":24848,"vw":7.196723},{"c":7.16,"h":7.205,"l":7.16,"n":169,"o":7.205,"t":"2026-10-13T16:00:00Z","v":9006,"vw":7.174108},{"c":7.135,"h":7.16,"l":7.135,"n":216,"o":7.16,"t":"2026-10-13T16:15:00Z","v":15160,"vw":7.143051},{"c":7.105,"h":7.15,"l":7.105,"n":313,"o":7.135,"t":"2026-10-13T16:30:00Z","v":20212,"vw":7.124092},{"c":7.0301,"h":7.1,"l":7.0301,"n":406,"o":7.1,"t":"2026-10-13T16:45:00Z","v":35183,"vw":7.068773},{"c":6.9757,"h":7.07,"l":6.97,"n":433,"o":7.04,"t":"2026-10-13T17:00:00Z","v":61436,"vw":7.021617},{"c":6.96,"h":6.98,"l":6.95,"n":285,"o":6.975,"t":"2026-10-13T17:15:00Z","v":14069,"vw":6.969646},{"c":7,"h":7.02,"l":6.95,"n":382,"o":6.955,"t":"2026-10-13T17:30:00Z","v":17558,"vw":6.981023},{"c":6.95,"h":6.99,"l":6.945,"n":390,"o":6.99,"t":"2026-10-13T17:45:00Z","v":27618,"vw":6.966826},{"c":6.955,"h":6.9589,"l":6.94,"n":255,"o":6.95,"t":"2026-10-13T18:00:00Z","v":6979,"vw":6.949021},{"c":6.98,"h":6.98,"l":6.94,"n":295,"o":6.955,"t":"2026-10-13T18:15:00Z","v":14240,"vw":6.955207},{"c":6.95,"h":6.98,"l":6.93,"n":299,"o":6.98,"t":"2026-10-13T18:30:00Z","v":12935,"vw":6.952071},{"c":6.94,"h":6.959,"l":6.93,"n":351,"o":6.94,"t":"2026-10-13T18:45:00Z","v":14749,"vw":6.938947},{"c":6.92,"h":6.94,"l":6.89,"n":540,"o":6.94,"t":"2026-10-13T19:00:00Z","v":40731,"vw":6.912314},{"c":6.885,"h":6.93,"l":6.88,"n":506,"o":6.915,"t":"2026-10-13T19:15:00Z","v":25088,"vw":6.899711},{"c":6.885,"h":6.93,"l":6.885,"n":912,"o":6.885,"t":"2026-10-13T19:30:00Z","v":57030,"vw":6.908367},{"c":6.84,"h":6.88,"l":6.8,"n":1497,"o":6.88,"t":"2026-10-13T19:45:00Z","v":111526,"vw":6.844301},{"c":6.86,"h":6.86,"l":6.84,"n":22,"o":6.84,"t":"2026-10-13T20:00:00Z","v":138178,"vw":6.840847},{"c":6.97,"h":6.97,"l":6.74,"n":3,"o":6.74,"t":"2026-10-13T20:30:00Z","v":1000,"vw":6.84462},{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-10-14T08:15:00Z","v":400,"vw":6.9},{"c":6.965,"h":7.1,"l":6.89,"n":23,"o":6.9,"t":"2026-10-14T08:30:00Z","v":1888,"vw":6.923056},{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-10-14T09:00:00Z","v":103,"vw":6.9},{"c":6.8,"h":6.8,"l":6.8,"n":7,"o":6.8,"t":"2026-10-14T12:30:00Z","v":209,"vw":6.8},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-14T13:00:00Z","v":200,"vw":6.83},{"c":6.86,"h":6.875,"l":6.74,"n":624,"o":6.77,"t":"2026-10-14T13:30:00Z","v":63254,"vw":6.801433},{"c":6.87,"h":6.96,"l":6.86,"n":429,"o":6.86,"t":"2026-10-14T13:45:00Z","v":26117,"vw":6.908489},{"c":6.82,"h":6.9,"l":6.815,"n":506,"o":6.87,"t":"2026-10-14T14:00:00Z","v":21870,"vw":6.867976},{"c":6.79,"h":6.84,"l":6.775,"n":429,"o":6.82,"t":"2026-10-14T14:15:00Z","v":16252,"vw":6.803797},{"c":6.81,"h":6.81,"l":6.76,"n":536,"o":6.782,"t":"2026-10-14T14:30:00Z","v":19500,"vw":6.791366},{"c":6.76,"h":6.82,"l":6.76,"n":432,"o":6.815,"t":"2026-10-14T14:45:00Z","v":14914,"vw":6.780839},{"c":6.785,"h":6.805,"l":6.75,"n":399,"o":6.75,"t":"2026-10-14T15:00:00Z","v":23730,"vw":6.770628},{"c":6.81,"h":6.85,"l":6.77,"n":579,"o":6.785,"t":"2026-10-14T15:15:00Z","v":44160,"vw":6.821578},{"c":6.8,"h":6.825,"l":6.7801,"n":365,"o":6.8009,"t":"2026-10-14T15:30:00Z","v":14543,"vw":6.801532},{"c":6.79,"h":6.815,"l":6.79,"n":293,"o":6.795,"t":"2026-10-14T15:45:00Z","v":10898,"vw":6.802807},{"c":6.745,"h":6.78,"l":6.745,"n":481,"o":6.78,"t":"2026-10-14T16:00:00Z","v":19413,"vw":6.76349},{"c":6.765,"h":6.77,"l":6.74,"n":551,"o":6.75,"t":"2026-10-14T16:15:00Z","v":21361,"vw":6.750802},{"c":6.785,"h":6.785,"l":6.76,"n":402,"o":6.76,"t":"2026-10-14T16:30:00Z","v":10893,"vw":6.772502},{"c":6.795,"h":6.795,"l":6.775,"n":436,"o":6.785,"t":"2026-10-14T16:45:00Z","v":12727,"vw":6.785337},{"c":6.835,"h":6.84,"l":6.8,"n":245,"o":6.8,"t":"2026-10-14T17:00:00Z","v":8965,"vw":6.822294},{"c":6.83,"h":6.85,"l":6.82,"n":490,"o":6.835,"t":"2026-10-14T17:15:00Z","v":18177,"vw":6.832719},{"c":6.865,"h":6.875,"l":6.83,"n":417,"o":6.83,"t":"2026-10-14T17:30:00Z","v":16025,"vw":6.860986},{"c":6.855,"h":6.86,"l":6.845,"n":304,"o":6.86,"t":"2026-10-14T17:45:00Z","v":10048,"vw":6.853287},{"c":6.855,"h":6.865,"l":6.845,"n":449,"o":6.855,"t":"2026-10-14T18:00:00Z","v":17815,"vw":6.855734},{"c":6.84,"h":6.86,"l":6.83,"n":465,"o":6.855,"t":"2026-10-14T18:15:00Z","v":17970,"vw":6.85058},{"c":6.845,"h":6.86,"l":6.825,"n":675,"o":6.85,"t":"2026-10-14T18:30:00Z","v":27441,"vw":6.846757},{"c":6.82,"h":6.845,"l":6.805,"n":673,"o":6.845,"t":"2026-10-14T18:45:00Z","v":29013,"vw":6.820885},{"c":6.83,"h":6.84,"l":6.8,"n":781,"o":6.82,"t":"2026-10-14T19:00:00Z","v":33255,"vw":6.818503},{"c":6.8,"h":6.835,"l":6.79,"n":590,"o":6.835,"t":"2026-10-14T19:15:00Z","v":20649,"vw":6.805525},{"c":6.809,"h":6.81,"l":6.795,"n":935,"o":6.8,"t":"2026-10-14T19:30:00Z","v":33435,"vw":6.799824},{"c":6.81,"h":6.85,"l":6.805,"n":1708,"o":6.805,"t":"2026-10-14T19:45:00Z","v":101784,"vw":6.8289},{"c":6.82,"h":6.83,"l":6.82,"n":38,"o":6.82,"t":"2026-10-14T20:00:00Z","v":174092,"vw":6.820308},{"c":6.9,"h":6.9,"l":6.9,"n":4,"o":6.9,"t":"2026-10-15T08:30:00Z","v":103,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":6,"o":6.9,"t":"2026-10-15T09:45:00Z","v":348,"vw":6.9},{"c":7.01,"h":7.01,"l":7.01,"n":17,"o":7.01,"t":"2026-10-15T10:15:00Z","v":811,"vw":7.01},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-15T11:00:00Z","v":600,"vw":7.1},{"c":6.95,"h":6.9722,"l":6.83,"n":191,"o":6.88,"t":"2026-10-15T13:30:00Z","v":19016,"vw":6.881263},{"c":6.99,"h":6.99,"l":6.94,"n":318,"o":6.94,"t":"2026-10-15T13:45:00Z","v":22828,"vw":6.964269},{"c":7.07,"h":7.07,"l":6.99,"n":303,"o":7,"t":"2026-10-15T14:00:00Z","v":21627,"vw":7.033747},{"c":7.02,"h":7.08,"l":7.01,"n":292,"o":7.07,"t":"2026-10-15T14:15:00Z","v":20557,"vw":7.042332},{"c":7.11,"h":7.11,"l":7.02,"n":284,"o":7.04,"t":"2026-10-15T14:30:00Z","v":18322,"vw":7.057189},{"c":7.115,"h":7.135,"l":7.1,"n":225,"o":7.115,"t":"2026-10-15T14:45:00Z","v":14039,"vw":7.116767},{"c":7.125,"h":7.13,"l":7.12,"n":99,"o":7.12,"t":"2026-10-15T15:00:00Z","v":4849,"vw":7.122306},{"c":7.135,"h":7.15,"l":7.125,"n":330,"o":7.125,"t":"2026-10-15T15:15:00Z","v":18074,"vw":7.140393},{"c":7.125,"h":7.155,"l":7.125,"n":207,"o":7.14,"t":"2026-10-15T15:30:00Z","v":9041,"vw":7.139571},{"c":7.145,"h":7.15,"l":7.1,"n":180,"o":7.125,"t":"2026-10-15T15:45:00Z","v":12586,"vw":7.12087},{"c":7.14,"h":7.1599,"l":7.13,"n":204,"o":7.14,"t":"2026-10-15T16:00:00Z","v":8912,"vw":7.1456},{"c":7.14,"h":7.14,"l":7.11,"n":153,"o":7.14,"t":"2026-10-15T16:15:00Z","v":7653,"vw":7.126938},{"c":7.155,"h":7.166,"l":7.135,"n":197,"o":7.1471,"t":"2026-10-15T16:30:00Z","v":10666,"vw":7.152531},{"c":7.155,"h":7.16,"l":7.145,"n":201,"o":7.155,"t":"2026-10-15T16:45:00Z","v":10221,"vw":7.153606},{"c":7.1,"h":7.165,"l":7.1,"n":263,"o":7.155,"t":"2026-10-15T17:00:00Z","v":14903,"vw":7.132443},{"c":7.14,"h":7.15,"l":7.1,"n":181,"o":7.1,"t":"2026-10-15T17:15:00Z","v":14998,"vw":7.126189},{"c":7.13,"h":7.1386,"l":7.12,"n":143,"o":7.13,"t":"2026-10-15T17:30:00Z","v":7861,"vw":7.128249},{"c":7.145,"h":7.15,"l":7.13,"n":104,"o":7.13,"t":"2026-10-15T17:45:00Z","v":6280,"vw":7.13989},{"c":7.12,"h":7.14,"l":7.105,"n":253,"o":7.14,"t":"2026-10-15T18:00:00Z","v":13164,"vw":7.122127},{"c":7.08,"h":7.115,"l":7.08,"n":151,"o":7.11,"t":"2026-10-15T18:15:00Z","v":7162,"vw":7.096883},{"c":7.075,"h":7.0888,"l":7.06,"n":245,"o":7.08,"t":"2026-10-15T18:30:00Z","v":10905,"vw":7.071783},{"c":7.09,"h":7.095,"l":7.0623,"n":297,"o":7.07,"t":"2026-10-15T18:45:00Z","v":22548,"vw":7.078692},{"c":7.115,"h":7.12,"l":7.09,"n":190,"o":7.09,"t":"2026-10-15T19:00:00Z","v":9533,"vw":7.104308},{"c":7.11,"h":7.12,"l":7.1,"n":321,"o":7.115,"t":"2026-10-15T19:15:00Z","v":21474,"vw":7.109866},{"c":7.18,"h":7.18,"l":7.115,"n":438,"o":7.115,"t":"2026-10-15T19:30:00Z","v":30471,"vw":7.151428},{"c":7.15,"h":7.18,"l":7.14,"n":1518,"o":7.18,"t":"2026-10-15T19:45:00Z","v":99090,"vw":7.158415},{"c":7.15,"h":7.16,"l":7.15,"n":26,"o":7.16,"t":"2026-10-15T20:00:00Z","v":128796,"vw":7.159985},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-15T20:45:00Z","v":900,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":21,"o":7.16,"t":"2026-10-15T21:00:00Z","v":1031,"vw":7.16},{"c":7.223,"h":7.223,"l":7.223,"n":1,"o":7.223,"t":"2026-10-16T11:30:00Z","v":500,"vw":7.223},{"c":7.175,"h":7.175,"l":7.08,"n":248,"o":7.16,"t":"2026-10-16T13:30:00Z","v":34173,"vw":7.134048},{"c":7.07,"h":7.16,"l":7.04,"n":297,"o":7.16,"t":"2026-10-16T13:45:00Z","v":20554,"vw":7.083387},{"c":7.26,"h":7.26,"l":7.06,"n":486,"o":7.06,"t":"2026-10-16T14:00:00Z","v":23966,"vw":7.17679},{"c":7.235,"h":7.3,"l":7.235,"n":337,"o":7.26,"t":"2026-10-16T14:15:00Z","v":19369,"vw":7.265306},{"c":7.24,"h":7.25,"l":7.215,"n":199,"o":7.22,"t":"2026-10-16T14:30:00Z","v":8279,"vw":7.229186},{"c":7.2,"h":7.245,"l":7.2,"n":279,"o":7.24,"t":"2026-10-16T14:45:00Z","v":24171,"vw":7.211259},{"c":7.14,"h":7.2,"l":7.14,"n":287,"o":7.2,"t":"2026-10-16T15:00:00Z","v":14357,"vw":7.156957},{"c":7.075,"h":7.13,"l":7.055,"n":403,"o":7.13,"t":"2026-10-16T15:15:00Z","v":21472,"vw":7.089054},{"c":7.08,"h":7.105,"l":7.06,"n":251,"o":7.075,"t":"2026-10-16T15:30:00Z","v":15075,"vw":7.078663},{"c":7.095,"h":7.115,"l":7.085,"n":264,"o":7.085,"t":"2026-10-16T15:45:00Z","v":17081,"vw":7.102158},{"c":7.055,"h":7.09,"l":7.04,"n":182,"o":7.09,"t":"2026-10-16T16:00:00Z","v":10695,"vw":7.057524},{"c":7.03,"h":7.065,"l":7.03,"n":291,"o":7.055,"t":"2026-10-16T16:15:00Z","v":18516,"vw":7.048771},{"c":7.035,"h":7.035,"l":7.015,"n":331,"o":7.03,"t":"2026-10-16T16:30:00Z","v":21978,"vw":7.02187},{"c":7.065,"h":7.065,"l":7.03,"n":227,"o":7.03,"t":"2026-10-16T16:45:00Z","v":12367,"vw":7.044718},{"c":7.04,"h":7.07,"l":7.04,"n":200,"o":7.065,"t":"2026-10-16T17:00:00Z","v":11534,"vw":7.05549},{"c":7.05,"h":7.05,"l":7.03,"n":201,"o":7.04,"t":"2026-10-16T17:15:00Z","v":10482,"vw":7.038758},{"c":7.04,"h":7.075,"l":7.03,"n":229,"o":7.05,"t":"2026-10-16T17:30:00Z","v":11480,"vw":7.05554},{"c":7.04,"h":7.09,"l":7.02,"n":398,"o":7.04,"t":"2026-10-16T17:45:00Z","v":37019,"vw":7.052979},{"c":7.01,"h":7.05,"l":7.01,"n":230,"o":7.05,"t":"2026-10-16T18:00:00Z","v":10870,"vw":7.027869},{"c":7.03,"h":7.035,"l":7.01,"n":275,"o":7.015,"t":"2026-10-16T18:15:00Z","v":16163,"vw":7.021335},{"c":7.035,"h":7.06,"l":7.03,"n":286,"o":7.0301,"t":"2026-10-16T18:30:00Z","v":18384,"vw":7.044307},{"c":7.035,"h":7.045,"l":7.02,"n":214,"o":7.04,"t":"2026-10-16T18:45:00Z","v":13863,"vw":7.028356},{"c":7.03,"h":7.045,"l":7.02,"n":343,"o":7.035,"t":"2026-10-16T19:00:00Z","v":19010,"vw":7.031609},{"c":7.02,"h":7.035,"l":7.02,"n":237,"o":7.03,"t":"2026-10-16T19:15:00Z","v":12611,"vw":7.029009},{"c":6.94,"h":7.015,"l":6.94,"n":427,"o":7.015,"t":"2026-10-16T19:30:00Z","v":27362,"vw":6.974613},{"c":6.965,"h":6.975,"l":6.925,"n":1997,"o":6.94,"t":"2026-10-16T19:45:00Z","v":149304,"vw":6.95395},{"c":6.97,"h":6.99,"l":6.97,"n":29,"o":6.97,"t":"2026-10-16T20:00:00Z","v":141344,"vw":6.970766},{"c":7.07,"h":7.15,"l":7.07,"n":10,"o":7.07,"t":"2026-10-16T20:45:00Z","v":1640,"vw":7.092571},{"c":7.1683,"h":7.1683,"l":7.1683,"n":1,"o":7.1683,"t":"2026-10-16T23:45:00Z","v":441,"vw":7.1683},{"c":6.9,"h":6.93,"l":6.9,"n":20,"o":6.93,"t":"2026-10-19T11:30:00Z","v":613,"vw":6.914962},{"c":7.04,"h":7.15,"l":6.95,"n":511,"o":7.06,"t":"2026-10-19T13:30:00Z","v":39834,"vw":7.070136},{"c":7.02,"h":7.02,"l":6.98,"n":195,"o":7.02,"t":"2026-10-19T13:45:00Z","v":15040,"vw":6.997147},{"c":7.06,"h":7.06,"l":7.02,"n":218,"o":7.03,"t":"2026-10-19T14:00:00Z","v":8325,"vw":7.033228},{"c":7.07,"h":7.075,"l":7.035,"n":570,"o":7.06,"t":"2026-10-19T14:15:00Z","v":40388,"vw":7.049381},{"c":7.08,"h":7.135,"l":7.07,"n":445,"o":7.07,"t":"2026-10-19T14:30:00Z","v":35437,"vw":7.100798},{"c":7.09,"h":7.145,"l":7.09,"n":308,"o":7.09,"t":"2026-10-19T14:45:00Z","v":56768,"vw":7.119587},{"c":7.06,"h":7.1,"l":7.06,"n":326,"o":7.08,"t":"2026-10-19T15:00:00Z","v":17366,"vw":7.074345},{"c":7.05,"h":7.085,"l":7.045,"n":284,"o":7.07,"t":"2026-10-19T15:15:00Z","v":15331,"vw":7.069191},{"c":7.075,"h":7.075,"l":7.055,"n":236,"o":7.06,"t":"2026-10-19T15:30:00Z","v":9581,"vw":7.066895},{"c":7.065,"h":7.075,"l":7.065,"n":126,"o":7.075,"t":"2026-10-19T15:45:00Z","v":4722,"vw":7.069453},{"c":7.07,"h":7.07,"l":7.035,"n":263,"o":7.06,"t":"2026-10-19T16:00:00Z","v":13260,"vw":7.047487},{"c":7.105,"h":7.105,"l":7.06,"n":154,"o":7.07,"t":"2026-10-19T16:15:00Z","v":7468,"vw":7.080669},{"c":7.12,"h":7.13,"l":7.095,"n":264,"o":7.105,"t":"2026-10-19T16:30:00Z","v":11697,"vw":7.108687},{"c":7.13,"h":7.145,"l":7.11,"n":370,"o":7.11,"t":"2026-10-19T16:45:00Z","v":24341,"vw":7.130336},{"c":7.175,"h":7.18,"l":7.13,"n":266,"o":7.13,"t":"2026-10-19T17:00:00Z","v":16240,"vw":7.160834},{"c":7.185,"h":7.195,"l":7.165,"n":226,"o":7.175,"t":"2026-10-19T17:15:00Z","v":9623,"vw":7.179496},{"c":7.185,"h":7.1988,"l":7.15,"n":555,"o":7.1817,"t":"2026-10-19T17:30:00Z","v":31059,"vw":7.176522},{"c":7.23,"h":7.235,"l":7.19,"n":500,"o":7.19,"t":"2026-10-19T17:45:00Z","v":38956,"vw":7.215091},{"c":7.215,"h":7.225,"l":7.2,"n":174,"o":7.225,"t":"2026-10-19T18:00:00Z","v":10956,"vw":7.213556},{"c":7.195,"h":7.225,"l":7.19,"n":241,"o":7.22,"t":"2026-10-19T18:15:00Z","v":11103,"vw":7.213245},{"c":7.215,"h":7.22,"l":7.195,"n":265,"o":7.195,"t":"2026-10-19T18:30:00Z","v":11936,"vw":7.207977},{"c":7.25,"h":7.25,"l":7.22,"n":329,"o":7.22,"t":"2026-10-19T18:45:00Z","v":14424,"vw":7.237748},{"c":7.24,"h":7.25,"l":7.24,"n":161,"o":7.245,"t":"2026-10-19T19:00:00Z","v":6351,"vw":7.243883},{"c":7.27,"h":7.27,"l":7.22,"n":774,"o":7.245,"t":"2026-10-19T19:15:00Z","v":66604,"vw":7.245141},{"c":7.265,"h":7.27,"l":7.24,"n":617,"o":7.26,"t":"2026-10-19T19:30:00Z","v":42078,"vw":7.258155},{"c":7.26,"h":7.29,"l":7.235,"n":1707,"o":7.27,"t":"2026-10-19T19:45:00Z","v":132816,"vw":7.265045},{"c":7.26,"h":7.26,"l":7.26,"n":23,"o":7.26,"t":"2026-10-19T20:00:00Z","v":88246,"vw":7.26},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-19T20:30:00Z","v":102,"vw":7.12},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-20T08:45:00Z","v":200,"vw":7.25},{"c":7.515,"h":7.53,"l":7.28,"n":276,"o":7.28,"t":"2026-10-20T13:30:00Z","v":29675,"vw":7.416903},{"c":7.59,"h":7.59,"l":7.471,"n":110,"o":7.505,"t":"2026-10-20T13:45:00Z","v":7969,"vw":7.530245},{"c":7.55,"h":7.595,"l":7.55,"n":101,"o":7.595,"t":"2026-10-20T14:00:00Z","v":2867,"vw":7.57211},{"c":7.59,"h":7.62,"l":7.56,"n":386,"o":7.56,"t":"2026-10-20T14:15:00Z","v":21139,"vw":7.600592},{"c":7.73,"h":7.73,"l":7.61,"n":287,"o":7.61,"t":"2026-10-20T14:30:00Z","v":18720,"vw":7.680522},{"c":7.7,"h":7.74,"l":7.69,"n":244,"o":7.735,"t":"2026-10-20T14:45:00Z","v":14169,"vw":7.707596},{"c":7.645,"h":7.7,"l":7.645,"n":182,"o":7.68,"t":"2026-10-20T15:00:00Z","v":11134,"vw":7.67478},{"c":7.715,"h":7.715,"l":7.63,"n":235,"o":7.63,"t":"2026-10-20T15:15:00Z","v":11719,"vw":7.66202},{"c":7.73,"h":7.74,"l":7.7,"n":176,"o":7.71,"t":"2026-10-20T15:30:00Z","v":7715,"vw":7.717075},{"c":7.65,"h":7.71,"l":7.65,"n":153,"o":7.71,"t":"2026-10-20T15:45:00Z","v":7096,"vw":7.677443},{"c":7.59,"h":7.655,"l":7.59,"n":218,"o":7.65,"t":"2026-10-20T16:00:00Z","v":13498,"vw":7.63475},{"c":7.62,"h":7.63,"l":7.595,"n":233,"o":7.595,"t":"2026-10-20T16:15:00Z","v":10768,"vw":7.610044},{"c":7.66,"h":7.665,"l":7.63,"n":197,"o":7.63,"t":"2026-10-20T16:30:00Z","v":7843,"vw":7.653293},{"c":7.65,"h":7.665,"l":7.645,"n":255,"o":7.6511,"t":"2026-10-20T16:45:00Z","v":12293,"vw":7.654293},{"c":7.635,"h":7.65,"l":7.61,"n":266,"o":7.645,"t":"2026-10-20T17:00:00Z","v":13820,"vw":7.628415},{"c":7.665,"h":7.67,"l":7.635,"n":223,"o":7.635,"t":"2026-10-20T17:15:00Z","v":9962,"vw":7.650986},{"c":7.62,"h":7.675,"l":7.62,"n":346,"o":7.66,"t":"2026-10-20T17:30:00Z","v":19642,"vw":7.649417},{"c":7.64,"h":7.66,"l":7.615,"n":230,"o":7.625,"t":"2026-10-20T17:45:00Z","v":12098,"vw":7.635162},{"c":7.685,"h":7.685,"l":7.65,"n":236,"o":7.65,"t":"2026-10-20T18:00:00Z","v":9435,"vw":7.661238},{"c":7.68,"h":7.6899,"l":7.675,"n":165,"o":7.685,"t":"2026-10-20T18:15:00Z","v":6174,"vw":7.683408},{"c":7.69,"h":7.7,"l":7.665,"n":327,"o":7.685,"t":"2026-10-20T18:30:00Z","v":14501,"vw":7.677317},{"c":7.685,"h":7.69,"l":7.68,"n":214,"o":7.68,"t":"2026-10-20T18:45:00Z","v":7996,"vw":7.684555},{"c":7.67,"h":7.706,"l":7.66,"n":623,"o":7.69,"t":"2026-10-20T19:00:00Z","v":42993,"vw":7.684748},{"c":7.635,"h":7.675,"l":7.625,"n":327,"o":7.675,"t":"2026-10-20T19:15:00Z","v":17316,"vw":7.641445},{"c":7.66,"h":7.6777,"l":7.635,"n":558,"o":7.635,"t":"2026-10-20T19:30:00Z","v":31467,"vw":7.658824},{"c":7.67,"h":7.68,"l":7.65,"n":1122,"o":7.665,"t":"2026-10-20T19:45:00Z","v":68944,"vw":7.66236},{"c":7.66,"h":7.66,"l":7.66,"n":14,"o":7.66,"t":"2026-10-20T20:00:00Z","v":97275,"vw":7.66},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-20T22:45:00Z","v":1300,"vw":7.68},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-21T08:15:00Z","v":101,"vw":7.35},{"c":7.6,"h":7.6,"l":7.6,"n":4,"o":7.6,"t":"2026-10-21T09:00:00Z","v":110,"vw":7.6},{"c":7.9985,"h":7.9985,"l":7.9985,"n":1,"o":7.9985,"t":"2026-10-21T12:30:00Z","v":300,"vw":7.9985},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-21T13:15:00Z","v":100,"vw":7.66},{"c":7.7268,"h":7.75,"l":7.61,"n":188,"o":7.62,"t":"2026-10-21T13:30:00Z","v":20064,"vw":7.663815},{"c":7.64,"h":7.79,"l":7.64,"n":343,"o":7.735,"t":"2026-10-21T13:45:00Z","v":33914,"vw":7.741028},{"c":7.56,"h":7.63,"l":7.54,"n":309,"o":7.63,"t":"2026-10-21T14:00:00Z","v":13939,"vw":7.569089},{"c":7.6399,"h":7.65,"l":7.56,"n":290,"o":7.57,"t":"2026-10-21T14:15:00Z","v":16636,"vw":7.586695},{"c":7.682,"h":7.682,"l":7.625,"n":267,"o":7.63,"t":"2026-10-21T14:30:00Z","v":15469,"vw":7.651747},{"c":7.65,"h":7.69,"l":7.65,"n":245,"o":7.68,"t":"2026-10-21T14:45:00Z","v":13704,"vw":7.66816},{"c":7.635,"h":7.65,"l":7.61,"n":289,"o":7.65,"t":"2026-10-21T15:00:00Z","v":15254,"vw":7.627496},{"c":7.64,"h":7.66,"l":7.62,"n":259,"o":7.64,"t":"2026-10-21T15:15:00Z","v":14435,"vw":7.636632},{"c":7.61,"h":7.63,"l":7.58,"n":188,"o":7.63,"t":"2026-10-21T15:30:00Z","v":8663,"vw":7.6052},{"c":7.585,"h":7.62,"l":7.585,"n":259,"o":7.6,"t":"2026-10-21T15:45:00Z","v":12321,"vw":7.603835},{"c":7.56,"h":7.585,"l":7.55,"n":226,"o":7.585,"t":"2026-10-21T16:00:00Z","v":11506,"vw":7.5653},{"c":7.585,"h":7.585,"l":7.56,"n":207,"o":7.565,"t":"2026-10-21T16:15:00Z","v":12142,"vw":7.576091},{"c":7.585,"h":7.595,"l":7.56,"n":351,"o":7.585,"t":"2026-10-21T16:30:00Z","v":15451,"vw":7.578861},{"c":7.58,"h":7.595,"l":7.575,"n":243,"o":7.59,"t":"2026-10-21T16:45:00Z","v":17461,"vw":7.589765},{"c":7.615,"h":7.615,"l":7.58,"n":258,"o":7.58,"t":"2026-10-21T17:00:00Z","v":12695,"vw":7.597242},{"c":7.57,"h":7.625,"l":7.56,"n":204,"o":7.62,"t":"2026-10-21T17:15:00Z","v":11124,"vw":7.594121},{"c":7.61,"h":7.61,"l":7.56,"n":187,"o":7.56,"t":"2026-10-21T17:30:00Z","v":15971,"vw":7.586629},{"c":7.61,"h":7.62,"l":7.605,"n":238,"o":7.61,"t":"2026-10-21T17:45:00Z","v":11814,"vw":7.610732},{"c":7.5958,"h":7.6188,"l":7.59,"n":239,"o":7.6188,"t":"2026-10-21T18:00:00Z","v":15449,"vw":7.600122},{"c":7.605,"h":7.62,"l":7.6,"n":185,"o":7.6,"t":"2026-10-21T18:15:00Z","v":8580,"vw":7.605908},{"c":7.585,"h":7.605,"l":7.57,"n":371,"o":7.605,"t":"2026-10-21T18:30:00Z","v":20907,"vw":7.586769},{"c":7.545,"h":7.585,"l":7.54,"n":298,"o":7.585,"t":"2026-10-21T18:45:00Z","v":18366,"vw":7.566587},{"c":7.57,"h":7.58,"l":7.545,"n":404,"o":7.545,"t":"2026-10-21T19:00:00Z","v":36318,"vw":7.556168},{"c":7.57,"h":7.58,"l":7.55,"n":307,"o":7.57,"t":"2026-10-21T19:15:00Z","v":16456,"vw":7.565699},{"c":7.55,"h":7.575,"l":7.545,"n":496,"o":7.565,"t":"2026-10-21T19:30:00Z","v":32894,"vw":7.559724},{"c":7.555,"h":7.59,"l":7.54,"n":1358,"o":7.555,"t":"2026-10-21T19:45:00Z","v":107552,"vw":7.558897},{"c":7.57,"h":7.57,"l":7.555,"n":23,"o":7.555,"t":"2026-10-21T20:00:00Z","v":109513,"vw":7.555028},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-21T22:45:00Z","v":199,"vw":7.59},{"c":7.63,"h":7.68,"l":7.4,"n":156,"o":7.53,"t":"2026-10-22T13:30:00Z","v":12397,"vw":7.550176},{"c":7.68,"h":7.6962,"l":7.59,"n":138,"o":7.62,"t":"2026-10-22T13:45:00Z","v":11205,"vw":7.641918},{"c":7.59,"h":7.7,"l":7.58,"n":140,"o":7.68,"t":"2026-10-22T14:00:00Z","v":9391,"vw":7.661703},{"c":7.51,"h":7.55,"l":7.49,"n":113,"o":7.55,"t":"2026-10-22T14:15:00Z","v":7607,"vw":7.508188},{"c":7.56,"h":7.57,"l":7.46,"n":189,"o":7.51,"t":"2026-10-22T14:30:00Z","v":12554,"vw":7.503341},{"c":7.55,"h":7.555,"l":7.53,"n":133,"o":7.54,"t":"2026-10-22T14:45:00Z","v":6868,"vw":7.540208},{"c":7.53,"h":7.55,"l":7.53,"n":237,"o":7.55,"t":"2026-10-22T15:00:00Z","v":14275,"vw":7.534243},{"c":7.58,"h":7.6,"l":7.54,"n":230,"o":7.54,"t":"2026-10-22T15:15:00Z","v":12970,"vw":7.573296},{"c":7.5777,"h":7.59,"l":7.57,"n":156,"o":7.57,"t":"2026-10-22T15:30:00Z","v":5793,"vw":7.5774},{"c":7.585,"h":7.59,"l":7.5565,"n":135,"o":7.57,"t":"2026-10-22T15:45:00Z","v":5862,"vw":7.572718},{"c":7.57,"h":7.6,"l":7.565,"n":190,"o":7.59,"t":"2026-10-22T16:00:00Z","v":9981,"vw":7.58453},{"c":7.615,"h":7.62,"l":7.57,"n":181,"o":7.57,"t":"2026-10-22T16:15:00Z","v":9768,"vw":7.59501},{"c":7.545,"h":7.62,"l":7.52,"n":218,"o":7.62,"t":"2026-10-22T16:30:00Z","v":9586,"vw":7.560876},{"c":7.58,"h":7.605,"l":7.5,"n":370,"o":7.53,"t":"2026-10-22T16:45:00Z","v":23089,"vw":7.550095},{"c":7.615,"h":7.615,"l":7.55,"n":240,"o":7.56,"t":"2026-10-22T17:00:00Z","v":8560,"vw":7.570266},{"c":7.58,"h":7.62,"l":7.575,"n":195,"o":7.61,"t":"2026-10-22T17:15:00Z","v":7941,"vw":7.595549},{"c":7.6,"h":7.61,"l":7.5746,"n":199,"o":7.575,"t":"2026-10-22T17:30:00Z","v":16044,"vw":7.593901},{"c":7.595,"h":7.6,"l":7.58,"n":169,"o":7.59,"t":"2026-10-22T17:45:00Z","v":5975,"vw":7.587107},{"c":7.62,"h":7.65,"l":7.58,"n":390,"o":7.59,"t":"2026-10-22T18:00:00Z","v":16642,"vw":7.608404},{"c":7.655,"h":7.68,"l":7.63,"n":233,"o":7.63,"t":"2026-10-22T18:15:00Z","v":10296,"vw":7.665526}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.11404786680541103,"strike":9.812695109261186,"iv":0.747318418314256,"gamma":0.14435327783558793,"theta":-0.00648095733610822,"vega":0.004955879292403746,"rho":0.0008077967695211453,"breakevenPct":29.67659015109859},{"delta":0.2,"premium":0.1530697190426639,"strike":9.292403746097815,"iv":0.6982029136316337,"gamma":0.18561238293444332,"theta":-0.007261394380853279,"vega":0.005944432882414152,"rho":0.0010763293626142182,"breakevenPct":23.38959458054185},{"delta":0.25,"premium":0.3320305561494489,"strike":10.22134877005127,"iv":1.1051356418628324,"gamma":0.18186195733044502,"theta":-0.014006187589045305,"vega":0.006768065344350836,"rho":0.001239180649171649,"breakevenPct":37.86256467930396},{"delta":0.3,"premium":0.6905478076322089,"strike":13.009816281583847,"iv":2.0972261483989794,"gamma":0.12035957680634693,"theta":-0.02840387614850947,"vega":0.0073800866784851675,"rho":0.00126643172049385,"breakevenPct":78.97275100216923},{"delta":0.35,"premium":1.0490650591149686,"strike":15.798283793116424,"iv":3.0893166549351263,"gamma":0.058857196282248836,"theta":-0.04280156470797363,"vega":0.007992108012619497,"rho":0.001293682791816051,"breakevenPct":120.0829373250345},{"delta":0.4,"premium":0.7932249955924724,"strike":11.056724107534292,"iv":1.880789385333144,"gamma":0.1653865268596325,"theta":-0.026975981125012073,"vega":0.008341768544929871,"rho":0.0017891104845649832,"breakevenPct":54.800118917397306},{"delta":0.45,"premium":0.45159821978189324,"strike":7.911653721928788,"iv":0.6344402087537635,"gamma":0.30569170148097596,"theta":-0.009429904761863953,"vega":0.008442548494126595,"rho":0.0023485952442479268,"breakevenPct":9.252148160818827},{"delta":0.5,"premium":0.6923522950944363,"strike":7.702302352091794,"iv":0.8051516039048617,"gamma":0.26349194195722236,"theta":-0.011633470548271425,"vega":0.008306407484947907,"rho":0.002467861202490632,"breakevenPct":9.662372922093146},{"delta":0.55,"premium":0.9331063704069797,"strike":7.492950982254801,"iv":0.9758629990559602,"gamma":0.22129218243346876,"theta":-0.013837036334678898,"vega":0.00817026647576922,"rho":0.0025871271607333375,"breakevenPct":10.072597683367468},{"delta":0.6,"premium":1.1738604457195225,"strike":7.283599612417806,"iv":1.1465743942070583,"gamma":0.1790924229097152,"theta":-0.016040602121086368,"vega":0.008034125466590531,"rho":0.0027063931189760426,"breakevenPct":10.482822444641787},{"delta":0.65,"premium":1.4146145210320662,"strike":7.074248242580812,"iv":1.3172857893581567,"gamma":0.13689266338596157,"theta":-0.01824416790749384,"vega":0.007897984457411845,"rho":0.0028256590772187482,"breakevenPct":10.893047205916107},{"delta":0.7,"premium":1.6315880193281935,"strike":6.7607490557669205,"iv":1.3628935913319264,"gamma":0.11617787854660316,"theta":-0.017823282259172547,"vega":0.007407158206621933,"rho":0.0029607277266052103,"breakevenPct":9.6320976498382},{"delta":0.75,"premium":1.8354924933397951,"strike":6.390013648473099,"iv":1.3397485663163677,"gamma":0.10727053032701098,"theta":-0.01596008427711965,"vega":0.006721408593258417,"rho":0.003104481016157303,"breakevenPct":7.452725562545982},{"delta":0.8,"premium":2.0393969673513967,"strike":6.019278241179278,"iv":1.316603541300809,"gamma":0.09836318210741879,"theta":-0.014096886295066748,"vega":0.006035658979894902,"rho":0.003248234305709396,"breakevenPct":5.273353475253764},{"delta":0.85,"premium":2.445954176863733,"strike":5.505057278920334,"iv":1.3666280821270569,"gamma":0.07810136592690442,"theta":-0.011947720042122602,"vega":0.004930252544263412,"rho":0.0032336464038613716,"breakevenPct":3.866903406715436},{"delta":0.9,"premium":2.9437407454681352,"strike":4.910723099554157,"iv":1.483118803962255,"gamma":0.05569119515397132,"theta":-0.010095167610065367,"vega":0.0037918767646349235,"rho":0.003146524682789187,"breakevenPct":2.605667472531569}],"put":[{"delta":0.1,"premium":0.49091834781353655,"strike":3.6367339125414624,"iv":3.174450626286128,"gamma":0.02630019647191683,"theta":-0.020093003212815642,"vega":0.0037762284475223234,"rho":-0.0010087275230933512,"breakevenPct":58.90508733209764},{"delta":0.15,"premium":0.4694087030391744,"strike":4.611825939216511,"iv":2.4263859654293674,"gamma":0.0671479818155882,"theta":-0.01793015211345834,"vega":0.004818126420808086,"rho":-0.0013037144648169548,"breakevenPct":45.88612362929671},{"delta":0.2,"premium":0.42859916679885507,"strike":5.428016664022898,"iv":1.8601569956995765,"gamma":0.11535441318415,"theta":-0.015083210174477363,"vega":0.0057346929208736755,"rho":-0.001584271557638271,"breakevenPct":34.690823027772126},{"delta":0.25,"premium":0.3877896305585357,"strike":6.2442073888292855,"iv":1.2939280259697863,"gamma":0.16356084455271175,"theta":-0.012236268235496386,"vega":0.006651259420939264,"rho":-0.001864828650459587,"breakevenPct":23.495522426247554},{"delta":0.3,"premium":0.35532220943613346,"strike":7.014192558496356,"iv":0.7675761411584197,"gamma":0.209387917146145,"theta":-0.009587226697353278,"vega":0.007514192558496355,"rho":-0.00215166402892946,"breakevenPct":13.012797530238764},{"delta":0.35,"premium":0.4272439585730724,"strike":7.205983889528193,"iv":0.7402266973532796,"gamma":0.22544085155350976,"theta":-0.009414614499424625,"vega":0.007705983889528193,"rho":-0.0025170628197042503,"breakevenPct":11.446898354603254},{"delta":0.4,"premium":0.49916570771001145,"strike":7.397775220560031,"iv":0.7128772535481396,"gamma":0.24149378596087456,"theta":-0.009242002301495971,"vega":0.007897775220560031,"rho":-0.0028824616104790412,"breakevenPct":9.880999178967743},{"delta":0.45,"premium":0.5710874568469505,"strike":7.589566551591868,"iv":0.6855278097429996,"gamma":0.25754672036823933,"theta":-0.009069390103567318,"vega":0.008089566551591869,"rho":-0.003247860401253832,"breakevenPct":8.315100003332233},{"delta":0.5,"premium":0.6430092059838894,"strike":7.7813578826237055,"iv":0.6581783659378596,"gamma":0.2735996547756041,"theta":-0.008896777905638665,"vega":0.008281357882623706,"rho":-0.003613259192028622,"breakevenPct":6.749200827696723},{"delta":0.55,"premium":0.7149309551208285,"strike":7.973149213655542,"iv":0.6308289221327196,"gamma":0.28965258918296893,"theta":-0.008724165707710011,"vega":0.008473149213655544,"rho":-0.003978657982803413,"breakevenPct":5.183301652061211},{"delta":0.6,"premium":1.1208026509572895,"strike":8.422189494354441,"iv":0.7241246931762394,"gamma":0.2582092783505155,"theta":-0.00931217476681394,"vega":0.008120029455081003,"rho":-0.0046041106692911145,"breakevenPct":4.61937500460937},{"delta":0.65,"premium":1.5810382916053016,"strike":8.913107511045656,"iv":0.837060382916053,"gamma":0.2190340206185567,"theta":-0.010024005891016199,"vega":0.007678203240058911,"rho":-0.005271897710894873,"breakevenPct":4.218560164071149},{"delta":0.7,"premium":2.041273932253313,"strike":9.404025527736867,"iv":0.9499960726558663,"gamma":0.179858762886598,"theta":-0.010735837015218457,"vega":0.00723637702503682,"rho":-0.005939684752498629,"breakevenPct":3.817745323532929},{"delta":0.75,"premium":2.501509572901325,"strike":9.89494354442808,"iv":1.0629317623956798,"gamma":0.1406835051546392,"theta":-0.011447668139420716,"vega":0.006794550810014728,"rho":-0.0066074717941023865,"breakevenPct":3.416930482994708}]},"raw":{"call":[{"delta":0.15,"premium":0.11404786680541103,"strike":9.812695109261186,"iv":0.747318418314256,"gamma":0.14435327783558793,"theta":-0.00648095733610822,"vega":0.004955879292403746,"rho":0.0008077967695211453,"breakevenPct":29.67659015109859},{"delta":0.2,"premium":0.1530697190426639,"strike":9.292403746097815,"iv":0.6982029136316337,"gamma":0.18561238293444332,"theta":-0.007261394380853279,"vega":0.005944432882414152,"rho":0.0010763293626142182,"breakevenPct":23.38959458054185},{"delta":0.25,"premium":0.3320305561494489,"strike":10.22134877005127,"iv":1.1051356418628324,"gamma":0.18186195733044502,"theta":-0.014006187589045305,"vega":0.006768065344350836,"rho":0.001239180649171649,"breakevenPct":37.86256467930396},{"delta":0.3,"premium":0.6905478076322089,"strike":13.009816281583847,"iv":2.0972261483989794,"gamma":0.12035957680634693,"theta":-0.02840387614850947,"vega":0.0073800866784851675,"rho":0.00126643172049385,"breakevenPct":78.97275100216923},{"delta":0.35,"premium":1.0490650591149686,"strike":15.798283793116424,"iv":3.0893166549351263,"gamma":0.058857196282248836,"theta":-0.04280156470797363,"vega":0.007992108012619497,"rho":0.001293682791816051,"breakevenPct":120.0829373250345},{"delta":0.4,"premium":0.7932249955924724,"strike":11.056724107534292,"iv":1.880789385333144,"gamma":0.1653865268596325,"theta":-0.026975981125012073,"vega":0.008341768544929871,"rho":0.0017891104845649832,"breakevenPct":54.800118917397306},{"delta":0.45,"premium":0.45159821978189324,"strike":7.911653721928788,"iv":0.6344402087537635,"gamma":0.30569170148097596,"theta":-0.009429904761863953,"vega":0.008442548494126595,"rho":0.0023485952442479268,"breakevenPct":9.252148160818827},{"delta":0.5,"premium":0.6923522950944363,"strike":7.702302352091794,"iv":0.8051516039048617,"gamma":0.26349194195722236,"theta":-0.011633470548271425,"vega":0.008306407484947907,"rho":0.002467861202490632,"breakevenPct":9.662372922093146},{"delta":0.55,"premium":0.9331063704069797,"strike":7.492950982254801,"iv":0.9758629990559602,"gamma":0.22129218243346876,"theta":-0.013837036334678898,"vega":0.00817026647576922,"rho":0.0025871271607333375,"breakevenPct":10.072597683367468},{"delta":0.6,"premium":1.1738604457195225,"strike":7.283599612417806,"iv":1.1465743942070583,"gamma":0.1790924229097152,"theta":-0.016040602121086368,"vega":0.008034125466590531,"rho":0.0027063931189760426,"breakevenPct":10.482822444641787},{"delta":0.65,"premium":1.4146145210320662,"strike":7.074248242580812,"iv":1.3172857893581567,"gamma":0.13689266338596157,"theta":-0.01824416790749384,"vega":0.007897984457411845,"rho":0.0028256590772187482,"breakevenPct":10.893047205916107},{"delta":0.7,"premium":1.6315880193281935,"strike":6.7607490557669205,"iv":1.3628935913319264,"gamma":0.11617787854660316,"theta":-0.017823282259172547,"vega":0.007407158206621933,"rho":0.0029607277266052103,"breakevenPct":9.6320976498382},{"delta":0.75,"premium":1.8354924933397951,"strike":6.390013648473099,"iv":1.3397485663163677,"gamma":0.10727053032701098,"theta":-0.01596008427711965,"vega":0.006721408593258417,"rho":0.003104481016157303,"breakevenPct":7.452725562545982},{"delta":0.8,"premium":2.0393969673513967,"strike":6.019278241179278,"iv":1.316603541300809,"gamma":0.09836318210741879,"theta":-0.014096886295066748,"vega":0.006035658979894902,"rho":0.003248234305709396,"breakevenPct":5.273353475253764},{"delta":0.85,"premium":2.445954176863733,"strike":5.505057278920334,"iv":1.3666280821270569,"gamma":0.07810136592690442,"theta":-0.011947720042122602,"vega":0.004930252544263412,"rho":0.0032336464038613716,"breakevenPct":3.866903406715436},{"delta":0.9,"premium":2.9437407454681352,"strike":4.910723099554157,"iv":1.483118803962255,"gamma":0.05569119515397132,"theta":-0.010095167610065367,"vega":0.0037918767646349235,"rho":0.003146524682789187,"breakevenPct":2.605667472531569}],"put":[{"delta":0.1,"premium":0.49091834781353655,"strike":3.6367339125414624,"iv":3.174450626286128,"gamma":0.02630019647191683,"theta":-0.020093003212815642,"vega":0.0037762284475223234,"rho":-0.0010087275230933512,"breakevenPct":58.90508733209764},{"delta":0.15,"premium":0.4694087030391744,"strike":4.611825939216511,"iv":2.4263859654293674,"gamma":0.0671479818155882,"theta":-0.01793015211345834,"vega":0.004818126420808086,"rho":-0.0013037144648169548,"breakevenPct":45.88612362929671},{"delta":0.2,"premium":0.42859916679885507,"strike":5.428016664022898,"iv":1.8601569956995765,"gamma":0.11535441318415,"theta":-0.015083210174477363,"vega":0.0057346929208736755,"rho":-0.001584271557638271,"breakevenPct":34.690823027772126},{"delta":0.25,"premium":0.3877896305585357,"strike":6.2442073888292855,"iv":1.2939280259697863,"gamma":0.16356084455271175,"theta":-0.012236268235496386,"vega":0.006651259420939264,"rho":-0.001864828650459587,"breakevenPct":23.495522426247554},{"delta":0.3,"premium":0.35532220943613346,"strike":7.014192558496356,"iv":0.7675761411584197,"gamma":0.209387917146145,"theta":-0.009587226697353278,"vega":0.007514192558496355,"rho":-0.00215166402892946,"breakevenPct":13.012797530238764},{"delta":0.35,"premium":0.4272439585730724,"strike":7.205983889528193,"iv":0.7402266973532796,"gamma":0.22544085155350976,"theta":-0.009414614499424625,"vega":0.007705983889528193,"rho":-0.0025170628197042503,"breakevenPct":11.446898354603254},{"delta":0.4,"premium":0.49916570771001145,"strike":7.397775220560031,"iv":0.7128772535481396,"gamma":0.24149378596087456,"theta":-0.009242002301495971,"vega":0.007897775220560031,"rho":-0.0028824616104790412,"breakevenPct":9.880999178967743},{"delta":0.45,"premium":0.5710874568469505,"strike":7.589566551591868,"iv":0.6855278097429996,"gamma":0.25754672036823933,"theta":-0.009069390103567318,"vega":0.008089566551591869,"rho":-0.003247860401253832,"breakevenPct":8.315100003332233},{"delta":0.5,"premium":0.6430092059838894,"strike":7.7813578826237055,"iv":0.6581783659378596,"gamma":0.2735996547756041,"theta":-0.008896777905638665,"vega":0.008281357882623706,"rho":-0.003613259192028622,"breakevenPct":6.749200827696723},{"delta":0.55,"premium":0.7149309551208285,"strike":7.973149213655542,"iv":0.6308289221327196,"gamma":0.28965258918296893,"theta":-0.008724165707710011,"vega":0.008473149213655544,"rho":-0.003978657982803413,"breakevenPct":5.183301652061211},{"delta":0.6,"premium":1.1208026509572895,"strike":8.422189494354441,"iv":0.7241246931762394,"gamma":0.2582092783505155,"theta":-0.00931217476681394,"vega":0.008120029455081003,"rho":-0.0046041106692911145,"breakevenPct":4.61937500460937},{"delta":0.65,"premium":1.5810382916053016,"strike":8.913107511045656,"iv":0.837060382916053,"gamma":0.2190340206185567,"theta":-0.010024005891016199,"vega":0.007678203240058911,"rho":-0.005271897710894873,"breakevenPct":4.218560164071149},{"delta":0.7,"premium":2.041273932253313,"strike":9.404025527736867,"iv":0.9499960726558663,"gamma":0.179858762886598,"theta":-0.010735837015218457,"vega":0.00723637702503682,"rho":-0.005939684752498629,"breakevenPct":3.817745323532929},{"delta":0.75,"premium":2.501509572901325,"strike":9.89494354442808,"iv":1.0629317623956798,"gamma":0.1406835051546392,"theta":-0.011447668139420716,"vega":0.006794550810014728,"rho":-0.0066074717941023865,"breakevenPct":3.416930482994708}]}},"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"}}