{"symbol":"BFLY","url":"https://intraalpha.com/companies/BFLY","capturedAt":"2026-10-22T09:57:32.320Z","state":"ready","quote":{"symbol":"BFLY","last_price":7,"prev_close":7.31,"regular_close":7.1,"change":-0.31,"change_pct":-4.2408,"regular_change":-0.21,"regular_change_pct":-2.8728,"extended_change":-0.1,"extended_change_pct":-1.4085,"bid":6.95,"ask":7.08,"bid_size":200,"ask_size":100,"volume":4969314,"vwap":7.219703,"open":7.35,"high":7.445,"low":7.08,"close":7.1,"trade_count":31440,"last_trade_at":"2026-10-22T09:26:10.042720928Z","last_quote_at":"2026-10-22T09:13:48.173966006Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:57:26.350493109-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BFLY","fetched_at":"2026-10-22T09:57:30.778219+00:00","name":"Butterfly Network Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Butterfly Network, Inc., a digital health company, develops, manufactures, and markets ultrasound imaging solutions in the United States and internationally. The company is headquartered in Guilford, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1946545000,"ebitda":-46817000,"pe_ratio":null,"peg_ratio":null,"book_value":0.716,"dividend_per_share":null,"dividend_yield":null,"eps":-0.29,"revenue_ttm":112144000,"gross_profit_ttm":76436000,"profit_margin":-0.667,"operating_margin_ttm":-0.309,"return_on_assets_ttm":-0.105,"return_on_equity_ttm":-0.355,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.395,"analyst_target_price":11.17,"analyst_number":1,"beta":2.044,"fifty_two_week_high":10.21,"fifty_two_week_low":1.9,"fifty_day_ma":8.4,"two_hundred_day_ma":5.93,"shares_outstanding":244858000,"forward_pe":null,"price_to_sales":17.36,"price_to_book":12.93,"ev_to_revenue":20.9,"ev_to_ebitda":-9.57},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:57:30.778219+00:00"},"optionObservedAt":"2026-10-21T19:59:29.386Z","bars":[{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-15T08:00:00Z","v":1357,"vw":7.59},{"c":7.605,"h":7.605,"l":7.59,"n":21,"o":7.59,"t":"2026-10-15T09:00:00Z","v":700,"vw":7.6},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-15T09:50:00Z","v":500,"vw":7.7},{"c":7.62,"h":7.63,"l":7.62,"n":5,"o":7.63,"t":"2026-10-15T10:20:00Z","v":2101,"vw":7.624967},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-15T11:05:00Z","v":400,"vw":7.53},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-15T11:25:00Z","v":133,"vw":7.53},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-15T11:35:00Z","v":200,"vw":7.67},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-15T11:45:00Z","v":100,"vw":7.68},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-15T12:00:00Z","v":200,"vw":7.65},{"c":7.67,"h":7.67,"l":7.65,"n":2,"o":7.65,"t":"2026-10-15T12:05:00Z","v":600,"vw":7.653333},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-15T12:10:00Z","v":250,"vw":7.53},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-15T12:20:00Z","v":502,"vw":7.62},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T12:35:00Z","v":1000,"vw":7.6},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-10-15T13:00:00Z","v":922,"vw":7.59},{"c":7.65,"h":7.65,"l":7.63,"n":9,"o":7.63,"t":"2026-10-15T13:05:00Z","v":2845,"vw":7.646483},{"c":7.525,"h":7.6,"l":7.4,"n":331,"o":7.5,"t":"2026-10-15T13:30:00Z","v":134945,"vw":7.453012},{"c":7.43,"h":7.55,"l":7.37,"n":525,"o":7.525,"t":"2026-10-15T13:35:00Z","v":75959,"vw":7.446704},{"c":7.5014,"h":7.51,"l":7.36,"n":334,"o":7.42,"t":"2026-10-15T13:40:00Z","v":50434,"vw":7.430947},{"c":7.385,"h":7.4959,"l":7.37,"n":480,"o":7.48,"t":"2026-10-15T13:45:00Z","v":83027,"vw":7.402095},{"c":7.315,"h":7.4,"l":7.31,"n":465,"o":7.385,"t":"2026-10-15T13:50:00Z","v":50900,"vw":7.368763},{"c":7.35,"h":7.351,"l":7.26,"n":1034,"o":7.31,"t":"2026-10-15T13:55:00Z","v":222952,"vw":7.29929},{"c":7.3501,"h":7.39,"l":7.33,"n":652,"o":7.37,"t":"2026-10-15T14:00:00Z","v":102955,"vw":7.353515},{"c":7.41,"h":7.4199,"l":7.34,"n":361,"o":7.35,"t":"2026-10-15T14:05:00Z","v":45320,"vw":7.382783},{"c":7.35,"h":7.445,"l":7.345,"n":583,"o":7.42,"t":"2026-10-15T14:10:00Z","v":77522,"vw":7.390203},{"c":7.4015,"h":7.41,"l":7.34,"n":403,"o":7.36,"t":"2026-10-15T14:15:00Z","v":68237,"vw":7.376237},{"c":7.38,"h":7.415,"l":7.335,"n":594,"o":7.405,"t":"2026-10-15T14:20:00Z","v":76718,"vw":7.380668},{"c":7.365,"h":7.395,"l":7.3605,"n":307,"o":7.375,"t":"2026-10-15T14:25:00Z","v":26433,"vw":7.379416},{"c":7.375,"h":7.385,"l":7.3018,"n":426,"o":7.36,"t":"2026-10-15T14:30:00Z","v":41619,"vw":7.350012},{"c":7.48,"h":7.48,"l":7.37,"n":347,"o":7.375,"t":"2026-10-15T14:35:00Z","v":56007,"vw":7.416802},{"c":7.535,"h":7.5424,"l":7.47,"n":353,"o":7.4752,"t":"2026-10-15T14:40:00Z","v":41959,"vw":7.5165},{"c":7.565,"h":7.57,"l":7.525,"n":440,"o":7.53,"t":"2026-10-15T14:45:00Z","v":73910,"vw":7.543027},{"c":7.61,"h":7.615,"l":7.55,"n":510,"o":7.565,"t":"2026-10-15T14:50:00Z","v":88629,"vw":7.592132},{"c":7.6501,"h":7.665,"l":7.62,"n":387,"o":7.625,"t":"2026-10-15T14:55:00Z","v":61708,"vw":7.647617},{"c":7.64,"h":7.6501,"l":7.595,"n":312,"o":7.6501,"t":"2026-10-15T15:00:00Z","v":35286,"vw":7.625435},{"c":7.675,"h":7.68,"l":7.62,"n":351,"o":7.64,"t":"2026-10-15T15:05:00Z","v":37740,"vw":7.646868},{"c":7.6824,"h":7.71,"l":7.66,"n":307,"o":7.675,"t":"2026-10-15T15:10:00Z","v":30275,"vw":7.688648},{"c":7.69,"h":7.7286,"l":7.685,"n":415,"o":7.69,"t":"2026-10-15T15:15:00Z","v":39954,"vw":7.707995},{"c":7.67,"h":7.7,"l":7.67,"n":263,"o":7.6995,"t":"2026-10-15T15:20:00Z","v":23663,"vw":7.687562},{"c":7.69,"h":7.69,"l":7.66,"n":256,"o":7.67,"t":"2026-10-15T15:25:00Z","v":18619,"vw":7.669925},{"c":7.7,"h":7.735,"l":7.6848,"n":422,"o":7.69,"t":"2026-10-15T15:30:00Z","v":38417,"vw":7.712402},{"c":7.7128,"h":7.74,"l":7.69,"n":488,"o":7.7034,"t":"2026-10-15T15:35:00Z","v":47784,"vw":7.716133},{"c":7.66,"h":7.7169,"l":7.66,"n":247,"o":7.71,"t":"2026-10-15T15:40:00Z","v":15954,"vw":7.698428},{"c":7.66,"h":7.665,"l":7.64,"n":232,"o":7.665,"t":"2026-10-15T15:45:00Z","v":19784,"vw":7.651537},{"c":7.67,"h":7.7,"l":7.66,"n":344,"o":7.665,"t":"2026-10-15T15:50:00Z","v":40243,"vw":7.674683},{"c":7.69,"h":7.69,"l":7.66,"n":235,"o":7.68,"t":"2026-10-15T15:55:00Z","v":21913,"vw":7.669501},{"c":7.69,"h":7.73,"l":7.68,"n":355,"o":7.69,"t":"2026-10-15T16:00:00Z","v":34673,"vw":7.701453},{"c":7.735,"h":7.76,"l":7.695,"n":256,"o":7.695,"t":"2026-10-15T16:05:00Z","v":27779,"vw":7.732272},{"c":7.675,"h":7.735,"l":7.67,"n":286,"o":7.73,"t":"2026-10-15T16:10:00Z","v":30673,"vw":7.693944},{"c":7.645,"h":7.68,"l":7.645,"n":282,"o":7.67,"t":"2026-10-15T16:15:00Z","v":31667,"vw":7.662777},{"c":7.645,"h":7.66,"l":7.64,"n":198,"o":7.645,"t":"2026-10-15T16:20:00Z","v":14366,"vw":7.649194},{"c":7.635,"h":7.645,"l":7.62,"n":215,"o":7.645,"t":"2026-10-15T16:25:00Z","v":19658,"vw":7.635318},{"c":7.645,"h":7.6601,"l":7.635,"n":220,"o":7.64,"t":"2026-10-15T16:30:00Z","v":29190,"vw":7.648204},{"c":7.665,"h":7.675,"l":7.645,"n":253,"o":7.645,"t":"2026-10-15T16:35:00Z","v":26547,"vw":7.662591},{"c":7.6799,"h":7.68,"l":7.66,"n":213,"o":7.665,"t":"2026-10-15T16:40:00Z","v":19788,"vw":7.6693},{"c":7.6701,"h":7.695,"l":7.67,"n":293,"o":7.675,"t":"2026-10-15T16:45:00Z","v":25966,"vw":7.680946},{"c":7.665,"h":7.68,"l":7.66,"n":223,"o":7.675,"t":"2026-10-15T16:50:00Z","v":15469,"vw":7.671641},{"c":7.675,"h":7.69,"l":7.66,"n":209,"o":7.665,"t":"2026-10-15T16:55:00Z","v":17889,"vw":7.675338},{"c":7.68,"h":7.68,"l":7.66,"n":190,"o":7.675,"t":"2026-10-15T17:00:00Z","v":12096,"vw":7.668831},{"c":7.68,"h":7.685,"l":7.67,"n":146,"o":7.68,"t":"2026-10-15T17:05:00Z","v":13561,"vw":7.678571},{"c":7.685,"h":7.69,"l":7.675,"n":185,"o":7.68,"t":"2026-10-15T17:10:00Z","v":11616,"vw":7.68294},{"c":7.69,"h":7.69,"l":7.675,"n":239,"o":7.68,"t":"2026-10-15T17:15:00Z","v":21504,"vw":7.680123},{"c":7.68,"h":7.6898,"l":7.67,"n":294,"o":7.685,"t":"2026-10-15T17:20:00Z","v":19255,"vw":7.677013},{"c":7.665,"h":7.675,"l":7.66,"n":92,"o":7.675,"t":"2026-10-15T17:25:00Z","v":9146,"vw":7.667592},{"c":7.68,"h":7.685,"l":7.665,"n":163,"o":7.665,"t":"2026-10-15T17:30:00Z","v":15933,"vw":7.672739},{"c":7.715,"h":7.715,"l":7.68,"n":327,"o":7.685,"t":"2026-10-15T17:35:00Z","v":34519,"vw":7.693692},{"c":7.715,"h":7.7299,"l":7.71,"n":221,"o":7.7135,"t":"2026-10-15T17:40:00Z","v":17838,"vw":7.718879},{"c":7.745,"h":7.75,"l":7.705,"n":231,"o":7.72,"t":"2026-10-15T17:45:00Z","v":37308,"vw":7.724168},{"c":7.765,"h":7.78,"l":7.73,"n":312,"o":7.75,"t":"2026-10-15T17:50:00Z","v":52385,"vw":7.754378},{"c":7.795,"h":7.8,"l":7.76,"n":226,"o":7.7669,"t":"2026-10-15T17:55:00Z","v":57643,"vw":7.784603},{"c":7.755,"h":7.7964,"l":7.7534,"n":328,"o":7.7964,"t":"2026-10-15T18:00:00Z","v":32039,"vw":7.772907},{"c":7.725,"h":7.7671,"l":7.72,"n":295,"o":7.755,"t":"2026-10-15T18:05:00Z","v":33694,"vw":7.749192},{"c":7.73,"h":7.735,"l":7.7118,"n":282,"o":7.7299,"t":"2026-10-15T18:10:00Z","v":23933,"vw":7.722925},{"c":7.745,"h":7.75,"l":7.73,"n":140,"o":7.73,"t":"2026-10-15T18:15:00Z","v":8121,"vw":7.740725},{"c":7.735,"h":7.74,"l":7.72,"n":264,"o":7.74,"t":"2026-10-15T18:20:00Z","v":26685,"vw":7.733046},{"c":7.72,"h":7.74,"l":7.715,"n":401,"o":7.735,"t":"2026-10-15T18:25:00Z","v":52944,"vw":7.725037},{"c":7.735,"h":7.74,"l":7.72,"n":206,"o":7.725,"t":"2026-10-15T18:30:00Z","v":23289,"vw":7.734015},{"c":7.715,"h":7.74,"l":7.71,"n":258,"o":7.735,"t":"2026-10-15T18:35:00Z","v":32310,"vw":7.727404},{"c":7.715,"h":7.72,"l":7.71,"n":205,"o":7.7174,"t":"2026-10-15T18:40:00Z","v":19361,"vw":7.71281},{"c":7.755,"h":7.7569,"l":7.71,"n":577,"o":7.715,"t":"2026-10-15T18:45:00Z","v":95426,"vw":7.729634},{"c":7.755,"h":7.775,"l":7.75,"n":199,"o":7.755,"t":"2026-10-15T18:50:00Z","v":18336,"vw":7.762923},{"c":7.775,"h":7.775,"l":7.75,"n":186,"o":7.755,"t":"2026-10-15T18:55:00Z","v":11019,"vw":7.762518},{"c":7.77,"h":7.79,"l":7.77,"n":319,"o":7.77,"t":"2026-10-15T19:00:00Z","v":27265,"vw":7.778421},{"c":7.775,"h":7.81,"l":7.77,"n":271,"o":7.78,"t":"2026-10-15T19:05:00Z","v":27764,"vw":7.791201},{"c":7.795,"h":7.8,"l":7.78,"n":252,"o":7.78,"t":"2026-10-15T19:10:00Z","v":23993,"vw":7.792977},{"c":7.815,"h":7.83,"l":7.8,"n":338,"o":7.8,"t":"2026-10-15T19:15:00Z","v":41119,"vw":7.809711},{"c":7.83,"h":7.83,"l":7.815,"n":276,"o":7.815,"t":"2026-10-15T19:20:00Z","v":20688,"vw":7.824318},{"c":7.9,"h":7.925,"l":7.825,"n":1060,"o":7.825,"t":"2026-10-15T19:25:00Z","v":177393,"vw":7.892276},{"c":7.905,"h":7.9099,"l":7.89,"n":317,"o":7.895,"t":"2026-10-15T19:30:00Z","v":38675,"vw":7.898081},{"c":7.885,"h":7.92,"l":7.885,"n":436,"o":7.905,"t":"2026-10-15T19:35:00Z","v":67990,"vw":7.903224},{"c":7.865,"h":7.9,"l":7.86,"n":430,"o":7.88,"t":"2026-10-15T19:40:00Z","v":46117,"vw":7.883576},{"c":7.87,"h":7.885,"l":7.86,"n":544,"o":7.865,"t":"2026-10-15T19:45:00Z","v":61894,"vw":7.86883},{"c":7.855,"h":7.885,"l":7.855,"n":627,"o":7.875,"t":"2026-10-15T19:50:00Z","v":94459,"vw":7.874487},{"c":7.855,"h":7.89,"l":7.85,"n":1754,"o":7.855,"t":"2026-10-15T19:55:00Z","v":207274,"vw":7.86636},{"c":7.85,"h":7.85,"l":7.85,"n":30,"o":7.85,"t":"2026-10-15T20:00:00Z","v":520457,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-15T20:10:00Z","v":1147,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-15T20:25:00Z","v":1000,"vw":7.85},{"c":7.9303,"h":7.9303,"l":7.9303,"n":2,"o":7.9303,"t":"2026-10-15T20:35:00Z","v":125,"vw":7.9303},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-10-15T21:25:00Z","v":528,"vw":7.88},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-15T21:50:00Z","v":1000,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-15T22:05:00Z","v":180,"vw":7.98},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-15T22:20:00Z","v":950,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-15T22:30:00Z","v":100,"vw":7.9},{"c":7.92,"h":7.92,"l":7.92,"n":3,"o":7.92,"t":"2026-10-15T22:45:00Z","v":700,"vw":7.92},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-15T22:55:00Z","v":1000,"vw":7.94},{"c":7.86,"h":7.9,"l":7.86,"n":5,"o":7.9,"t":"2026-10-15T23:35:00Z","v":1037,"vw":7.872},{"c":7.86,"h":7.87,"l":7.86,"n":3,"o":7.87,"t":"2026-10-16T08:00:00Z","v":3858,"vw":7.864989},{"c":8.3885,"h":8.3885,"l":8.3885,"n":2,"o":8.3885,"t":"2026-10-16T10:00:00Z","v":1014,"vw":8.3885},{"c":7.98,"h":8.19,"l":7.95,"n":12,"o":7.95,"t":"2026-10-16T11:00:00Z","v":1348,"vw":7.990573},{"c":7.98,"h":7.98,"l":7.98,"n":5,"o":7.98,"t":"2026-10-16T11:10:00Z","v":300,"vw":7.98},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-16T11:35:00Z","v":440,"vw":8},{"c":7.89,"h":8.17,"l":7.89,"n":17,"o":8.17,"t":"2026-10-16T12:05:00Z","v":672,"vw":7.949197},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-16T12:15:00Z","v":200,"vw":8.01},{"c":8.0496,"h":8.0496,"l":8.0496,"n":2,"o":8.0496,"t":"2026-10-16T12:50:00Z","v":199,"vw":8.0496},{"c":7.86,"h":7.91,"l":7.86,"n":9,"o":7.91,"t":"2026-10-16T12:55:00Z","v":447,"vw":7.883633},{"c":8.003,"h":8.003,"l":8.003,"n":1,"o":8.003,"t":"2026-10-16T13:00:00Z","v":100,"vw":8.003},{"c":7.97,"h":7.97,"l":7.87,"n":24,"o":7.87,"t":"2026-10-16T13:15:00Z","v":1864,"vw":7.927118},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-16T13:20:00Z","v":500,"vw":7.85},{"c":7.92,"h":7.92,"l":7.92,"n":7,"o":7.92,"t":"2026-10-16T13:25:00Z","v":402,"vw":7.92},{"c":7.75,"h":7.902,"l":7.47,"n":407,"o":7.8,"t":"2026-10-16T13:30:00Z","v":141069,"vw":7.545116},{"c":7.68,"h":7.775,"l":7.672,"n":383,"o":7.75,"t":"2026-10-16T13:35:00Z","v":61157,"vw":7.72023},{"c":7.69,"h":7.705,"l":7.63,"n":299,"o":7.68,"t":"2026-10-16T13:40:00Z","v":22825,"vw":7.671457},{"c":7.595,"h":7.69,"l":7.575,"n":451,"o":7.69,"t":"2026-10-16T13:45:00Z","v":34346,"vw":7.648993},{"c":7.63,"h":7.64,"l":7.575,"n":444,"o":7.59,"t":"2026-10-16T13:50:00Z","v":50112,"vw":7.60476},{"c":7.595,"h":7.655,"l":7.56,"n":347,"o":7.635,"t":"2026-10-16T13:55:00Z","v":30731,"vw":7.605106},{"c":7.65,"h":7.66,"l":7.56,"n":595,"o":7.59,"t":"2026-10-16T14:00:00Z","v":64101,"vw":7.613426},{"c":7.625,"h":7.66,"l":7.615,"n":390,"o":7.645,"t":"2026-10-16T14:05:00Z","v":31048,"vw":7.639966},{"c":7.62,"h":7.625,"l":7.575,"n":752,"o":7.62,"t":"2026-10-16T14:10:00Z","v":107475,"vw":7.599481},{"c":7.6,"h":7.665,"l":7.6,"n":269,"o":7.62,"t":"2026-10-16T14:15:00Z","v":44088,"vw":7.637977},{"c":7.635,"h":7.655,"l":7.595,"n":327,"o":7.595,"t":"2026-10-16T14:20:00Z","v":38025,"vw":7.626101},{"c":7.555,"h":7.64,"l":7.55,"n":366,"o":7.64,"t":"2026-10-16T14:25:00Z","v":42363,"vw":7.597439},{"c":7.62,"h":7.62,"l":7.555,"n":322,"o":7.555,"t":"2026-10-16T14:30:00Z","v":39614,"vw":7.588973},{"c":7.61,"h":7.65,"l":7.605,"n":374,"o":7.63,"t":"2026-10-16T14:35:00Z","v":37097,"vw":7.626624},{"c":7.625,"h":7.64,"l":7.615,"n":288,"o":7.615,"t":"2026-10-16T14:40:00Z","v":30530,"vw":7.628282},{"c":7.635,"h":7.64,"l":7.62,"n":213,"o":7.63,"t":"2026-10-16T14:45:00Z","v":19734,"vw":7.630816},{"c":7.555,"h":7.635,"l":7.555,"n":425,"o":7.635,"t":"2026-10-16T14:50:00Z","v":43772,"vw":7.600512},{"c":7.565,"h":7.585,"l":7.555,"n":220,"o":7.555,"t":"2026-10-16T14:55:00Z","v":24391,"vw":7.569456},{"c":7.515,"h":7.565,"l":7.515,"n":314,"o":7.565,"t":"2026-10-16T15:00:00Z","v":23167,"vw":7.532892},{"c":7.48,"h":7.515,"l":7.4624,"n":621,"o":7.515,"t":"2026-10-16T15:05:00Z","v":55561,"vw":7.488009},{"c":7.48,"h":7.505,"l":7.47,"n":436,"o":7.48,"t":"2026-10-16T15:10:00Z","v":35677,"vw":7.486543},{"c":7.455,"h":7.485,"l":7.455,"n":578,"o":7.475,"t":"2026-10-16T15:15:00Z","v":56733,"vw":7.470486},{"c":7.445,"h":7.455,"l":7.415,"n":516,"o":7.455,"t":"2026-10-16T15:20:00Z","v":49094,"vw":7.435925},{"c":7.435,"h":7.455,"l":7.435,"n":370,"o":7.445,"t":"2026-10-16T15:25:00Z","v":46324,"vw":7.444502},{"c":7.455,"h":7.47,"l":7.43,"n":334,"o":7.435,"t":"2026-10-16T15:30:00Z","v":32114,"vw":7.454329},{"c":7.45,"h":7.465,"l":7.44,"n":312,"o":7.4564,"t":"2026-10-16T15:35:00Z","v":20593,"vw":7.452325},{"c":7.435,"h":7.46,"l":7.435,"n":283,"o":7.455,"t":"2026-10-16T15:40:00Z","v":22606,"vw":7.448299},{"c":7.435,"h":7.455,"l":7.425,"n":491,"o":7.435,"t":"2026-10-16T15:45:00Z","v":49578,"vw":7.440098},{"c":7.405,"h":7.445,"l":7.4,"n":891,"o":7.435,"t":"2026-10-16T15:50:00Z","v":233779,"vw":7.411731},{"c":7.415,"h":7.4199,"l":7.4,"n":205,"o":7.405,"t":"2026-10-16T15:55:00Z","v":30210,"vw":7.409373},{"c":7.385,"h":7.415,"l":7.3801,"n":384,"o":7.415,"t":"2026-10-16T16:00:00Z","v":41523,"vw":7.39747},{"c":7.345,"h":7.3876,"l":7.34,"n":429,"o":7.38,"t":"2026-10-16T16:05:00Z","v":54336,"vw":7.362451},{"c":7.36,"h":7.365,"l":7.34,"n":399,"o":7.345,"t":"2026-10-16T16:10:00Z","v":49830,"vw":7.352888},{"c":7.4076,"h":7.41,"l":7.345,"n":521,"o":7.355,"t":"2026-10-16T16:15:00Z","v":69885,"vw":7.38081},{"c":7.4011,"h":7.43,"l":7.4,"n":305,"o":7.41,"t":"2026-10-16T16:20:00Z","v":49016,"vw":7.410885},{"c":7.385,"h":7.4,"l":7.385,"n":309,"o":7.4,"t":"2026-10-16T16:25:00Z","v":54995,"vw":7.394529},{"c":7.385,"h":7.3976,"l":7.38,"n":480,"o":7.385,"t":"2026-10-16T16:30:00Z","v":59952,"vw":7.388776},{"c":7.385,"h":7.39,"l":7.38,"n":173,"o":7.39,"t":"2026-10-16T16:35:00Z","v":15241,"vw":7.38513},{"c":7.385,"h":7.395,"l":7.375,"n":363,"o":7.385,"t":"2026-10-16T16:40:00Z","v":36235,"vw":7.387447},{"c":7.385,"h":7.4,"l":7.38,"n":219,"o":7.39,"t":"2026-10-16T16:45:00Z","v":17038,"vw":7.390918},{"c":7.38,"h":7.39,"l":7.365,"n":518,"o":7.385,"t":"2026-10-16T16:50:00Z","v":55232,"vw":7.378558},{"c":7.385,"h":7.39,"l":7.375,"n":232,"o":7.38,"t":"2026-10-16T16:55:00Z","v":18204,"vw":7.381951},{"c":7.3799,"h":7.415,"l":7.375,"n":350,"o":7.385,"t":"2026-10-16T17:00:00Z","v":39701,"vw":7.393431},{"c":7.365,"h":7.385,"l":7.355,"n":242,"o":7.375,"t":"2026-10-16T17:05:00Z","v":28636,"vw":7.369046},{"c":7.335,"h":7.365,"l":7.33,"n":220,"o":7.365,"t":"2026-10-16T17:10:00Z","v":30537,"vw":7.347366},{"c":7.3,"h":7.34,"l":7.3,"n":292,"o":7.335,"t":"2026-10-16T17:15:00Z","v":26139,"vw":7.321432},{"c":7.3,"h":7.31,"l":7.29,"n":343,"o":7.3,"t":"2026-10-16T17:20:00Z","v":37432,"vw":7.295846},{"c":7.315,"h":7.315,"l":7.2901,"n":284,"o":7.3,"t":"2026-10-16T17:25:00Z","v":42680,"vw":7.299209},{"c":7.3447,"h":7.355,"l":7.31,"n":408,"o":7.315,"t":"2026-10-16T17:30:00Z","v":47356,"vw":7.326453},{"c":7.3101,"h":7.355,"l":7.31,"n":758,"o":7.35,"t":"2026-10-16T17:35:00Z","v":94673,"vw":7.321386},{"c":7.36,"h":7.375,"l":7.31,"n":544,"o":7.31,"t":"2026-10-16T17:40:00Z","v":72966,"vw":7.351261},{"c":7.35,"h":7.36,"l":7.3341,"n":298,"o":7.355,"t":"2026-10-16T17:45:00Z","v":29312,"vw":7.346227},{"c":7.325,"h":7.345,"l":7.325,"n":198,"o":7.345,"t":"2026-10-16T17:50:00Z","v":23342,"vw":7.33451},{"c":7.32,"h":7.34,"l":7.31,"n":277,"o":7.325,"t":"2026-10-16T17:55:00Z","v":21776,"vw":7.32353},{"c":7.31,"h":7.32,"l":7.3,"n":410,"o":7.315,"t":"2026-10-16T18:00:00Z","v":51118,"vw":7.309929},{"c":7.3299,"h":7.34,"l":7.3,"n":329,"o":7.305,"t":"2026-10-16T18:05:00Z","v":40492,"vw":7.321553},{"c":7.3304,"h":7.34,"l":7.31,"n":249,"o":7.325,"t":"2026-10-16T18:10:00Z","v":17707,"vw":7.320812},{"c":7.295,"h":7.335,"l":7.29,"n":454,"o":7.335,"t":"2026-10-16T18:15:00Z","v":55401,"vw":7.317662},{"c":7.325,"h":7.33,"l":7.28,"n":437,"o":7.29,"t":"2026-10-16T18:20:00Z","v":65035,"vw":7.296174},{"c":7.335,"h":7.34,"l":7.3101,"n":294,"o":7.33,"t":"2026-10-16T18:25:00Z","v":28385,"vw":7.325486},{"c":7.365,"h":7.37,"l":7.315,"n":460,"o":7.335,"t":"2026-10-16T18:30:00Z","v":48530,"vw":7.343655},{"c":7.37,"h":7.38,"l":7.345,"n":442,"o":7.365,"t":"2026-10-16T18:35:00Z","v":38281,"vw":7.359474},{"c":7.335,"h":7.38,"l":7.3301,"n":429,"o":7.365,"t":"2026-10-16T18:40:00Z","v":32000,"vw":7.351793},{"c":7.345,"h":7.35,"l":7.33,"n":391,"o":7.34,"t":"2026-10-16T18:45:00Z","v":58512,"vw":7.341089},{"c":7.2876,"h":7.35,"l":7.28,"n":450,"o":7.3499,"t":"2026-10-16T18:50:00Z","v":41079,"vw":7.317019},{"c":7.284,"h":7.295,"l":7.28,"n":491,"o":7.285,"t":"2026-10-16T18:55:00Z","v":54892,"vw":7.288986},{"c":7.285,"h":7.3199,"l":7.275,"n":556,"o":7.285,"t":"2026-10-16T19:00:00Z","v":54539,"vw":7.290428},{"c":7.2873,"h":7.2999,"l":7.27,"n":395,"o":7.285,"t":"2026-10-16T19:05:00Z","v":37431,"vw":7.284195},{"c":7.315,"h":7.315,"l":7.285,"n":523,"o":7.285,"t":"2026-10-16T19:10:00Z","v":54540,"vw":7.297173},{"c":7.265,"h":7.3101,"l":7.25,"n":593,"o":7.31,"t":"2026-10-16T19:15:00Z","v":97365,"vw":7.27595},{"c":7.305,"h":7.3099,"l":7.265,"n":509,"o":7.265,"t":"2026-10-16T19:20:00Z","v":59312,"vw":7.282438},{"c":7.315,"h":7.32,"l":7.2924,"n":503,"o":7.305,"t":"2026-10-16T19:25:00Z","v":40755,"vw":7.305795},{"c":7.28,"h":7.32,"l":7.27,"n":474,"o":7.315,"t":"2026-10-16T19:30:00Z","v":46303,"vw":7.285894},{"c":7.26,"h":7.28,"l":7.25,"n":595,"o":7.28,"t":"2026-10-16T19:35:00Z","v":65280,"vw":7.264724},{"c":7.245,"h":7.275,"l":7.24,"n":687,"o":7.255,"t":"2026-10-16T19:40:00Z","v":75717,"vw":7.253183},{"c":7.235,"h":7.26,"l":7.23,"n":891,"o":7.25,"t":"2026-10-16T19:45:00Z","v":108223,"vw":7.243967},{"c":7.2501,"h":7.265,"l":7.24,"n":1113,"o":7.24,"t":"2026-10-16T19:50:00Z","v":149317,"vw":7.253936},{"c":7.245,"h":7.275,"l":7.22,"n":2574,"o":7.255,"t":"2026-10-16T19:55:00Z","v":293299,"vw":7.245338},{"c":7.3021,"h":7.3021,"l":7.25,"n":23,"o":7.25,"t":"2026-10-16T20:00:00Z","v":398151,"vw":7.250158},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-16T20:05:00Z","v":110,"vw":7.3},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-16T20:40:00Z","v":2759,"vw":7.25},{"c":7.29,"h":7.29,"l":7.29,"n":3,"o":7.29,"t":"2026-10-16T20:45:00Z","v":399,"vw":7.29},{"c":7.35,"h":7.35,"l":7.31,"n":4,"o":7.31,"t":"2026-10-16T20:50:00Z","v":1005,"vw":7.33},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-16T20:55:00Z","v":100,"vw":7.29},{"c":7.3,"h":7.33,"l":7.3,"n":6,"o":7.33,"t":"2026-10-16T21:00:00Z","v":686,"vw":7.321},{"c":7.33,"h":7.35,"l":7.28,"n":5,"o":7.28,"t":"2026-10-16T21:05:00Z","v":540,"vw":7.319394},{"c":7.33,"h":7.33,"l":7.3,"n":17,"o":7.3,"t":"2026-10-16T21:10:00Z","v":1711,"vw":7.314406},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-16T21:20:00Z","v":100,"vw":7.44},{"c":7.51,"h":7.51,"l":7.3,"n":2,"o":7.3,"t":"2026-10-16T21:35:00Z","v":500,"vw":7.405},{"c":7.3883,"h":7.39,"l":7.3851,"n":3,"o":7.3851,"t":"2026-10-16T22:25:00Z","v":550,"vw":7.388337},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-16T22:45:00Z","v":100,"vw":7.3},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-16T23:10:00Z","v":300,"vw":7.27},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-19T08:00:00Z","v":203,"vw":7.37},{"c":7.29,"h":7.29,"l":7.29,"n":4,"o":7.29,"t":"2026-10-19T09:40:00Z","v":235,"vw":7.29},{"c":7.48,"h":7.48,"l":7.48,"n":3,"o":7.48,"t":"2026-10-19T11:00:00Z","v":4110,"vw":7.48},{"c":7.385,"h":7.385,"l":7.385,"n":1,"o":7.385,"t":"2026-10-19T11:05:00Z","v":100,"vw":7.385},{"c":7.4,"h":7.4,"l":7.385,"n":3,"o":7.385,"t":"2026-10-19T11:10:00Z","v":3500,"vw":7.399143},{"c":7.42,"h":7.42,"l":7.41,"n":3,"o":7.41,"t":"2026-10-19T11:30:00Z","v":2500,"vw":7.419597},{"c":7.49,"h":7.49,"l":7.42,"n":2,"o":7.42,"t":"2026-10-19T11:35:00Z","v":200,"vw":7.455},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-19T11:45:00Z","v":700,"vw":7.39},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-19T11:50:00Z","v":135,"vw":7.39},{"c":7.4,"h":7.4391,"l":7.4,"n":2,"o":7.4391,"t":"2026-10-19T12:30:00Z","v":200,"vw":7.41955},{"c":7.36,"h":7.36,"l":7.36,"n":3,"o":7.36,"t":"2026-10-19T12:35:00Z","v":3000,"vw":7.36},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-10-19T12:40:00Z","v":145,"vw":7.4},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-19T13:10:00Z","v":150,"vw":7.41},{"c":7.5,"h":7.5,"l":7.42,"n":5,"o":7.42,"t":"2026-10-19T13:25:00Z","v":666,"vw":7.433333},{"c":7.55,"h":7.58,"l":7.4201,"n":303,"o":7.5,"t":"2026-10-19T13:30:00Z","v":92828,"vw":7.506978},{"c":7.45,"h":7.55,"l":7.45,"n":370,"o":7.55,"t":"2026-10-19T13:35:00Z","v":43705,"vw":7.485621},{"c":7.41,"h":7.485,"l":7.37,"n":355,"o":7.445,"t":"2026-10-19T13:40:00Z","v":42201,"vw":7.422141},{"c":7.38,"h":7.47,"l":7.38,"n":267,"o":7.42,"t":"2026-10-19T13:45:00Z","v":25629,"vw":7.432183},{"c":7.39,"h":7.435,"l":7.39,"n":192,"o":7.39,"t":"2026-10-19T13:50:00Z","v":16128,"vw":7.416999},{"c":7.43,"h":7.43,"l":7.4,"n":199,"o":7.405,"t":"2026-10-19T13:55:00Z","v":25174,"vw":7.416193},{"c":7.39,"h":7.46,"l":7.385,"n":270,"o":7.43,"t":"2026-10-19T14:00:00Z","v":21745,"vw":7.430375},{"c":7.435,"h":7.48,"l":7.4,"n":313,"o":7.4,"t":"2026-10-19T14:05:00Z","v":21930,"vw":7.447034},{"c":7.545,"h":7.55,"l":7.435,"n":684,"o":7.435,"t":"2026-10-19T14:10:00Z","v":66817,"vw":7.502873},{"c":7.53,"h":7.555,"l":7.525,"n":377,"o":7.54,"t":"2026-10-19T14:15:00Z","v":31348,"vw":7.539725},{"c":7.56,"h":7.56,"l":7.5276,"n":382,"o":7.53,"t":"2026-10-19T14:20:00Z","v":28423,"vw":7.536757},{"c":7.55,"h":7.56,"l":7.53,"n":289,"o":7.56,"t":"2026-10-19T14:25:00Z","v":17653,"vw":7.546591},{"c":7.49,"h":7.555,"l":7.49,"n":250,"o":7.55,"t":"2026-10-19T14:30:00Z","v":20807,"vw":7.514433},{"c":7.505,"h":7.53,"l":7.495,"n":213,"o":7.495,"t":"2026-10-19T14:35:00Z","v":17781,"vw":7.514078},{"c":7.52,"h":7.52,"l":7.5,"n":268,"o":7.505,"t":"2026-10-19T14:40:00Z","v":19355,"vw":7.514351},{"c":7.53,"h":7.565,"l":7.525,"n":378,"o":7.525,"t":"2026-10-19T14:45:00Z","v":32937,"vw":7.545309},{"c":7.535,"h":7.545,"l":7.52,"n":185,"o":7.5224,"t":"2026-10-19T14:50:00Z","v":15249,"vw":7.532637},{"c":7.535,"h":7.55,"l":7.52,"n":270,"o":7.535,"t":"2026-10-19T14:55:00Z","v":16017,"vw":7.533947},{"c":7.525,"h":7.54,"l":7.495,"n":255,"o":7.535,"t":"2026-10-19T15:00:00Z","v":20558,"vw":7.520129},{"c":7.53,"h":7.565,"l":7.52,"n":392,"o":7.525,"t":"2026-10-19T15:05:00Z","v":39398,"vw":7.544341},{"c":7.515,"h":7.54,"l":7.51,"n":205,"o":7.52,"t":"2026-10-19T15:10:00Z","v":18637,"vw":7.523033},{"c":7.52,"h":7.535,"l":7.51,"n":255,"o":7.52,"t":"2026-10-19T15:15:00Z","v":18753,"vw":7.525232},{"c":7.515,"h":7.53,"l":7.5,"n":257,"o":7.515,"t":"2026-10-19T15:20:00Z","v":39908,"vw":7.51727},{"c":7.545,"h":7.55,"l":7.5,"n":282,"o":7.5199,"t":"2026-10-19T15:25:00Z","v":45257,"vw":7.529314},{"c":7.555,"h":7.56,"l":7.535,"n":232,"o":7.545,"t":"2026-10-19T15:30:00Z","v":36929,"vw":7.548955},{"c":7.5676,"h":7.59,"l":7.5401,"n":334,"o":7.55,"t":"2026-10-19T15:35:00Z","v":34384,"vw":7.558162},{"c":7.58,"h":7.59,"l":7.56,"n":224,"o":7.565,"t":"2026-10-19T15:40:00Z","v":12996,"vw":7.577687},{"c":7.585,"h":7.585,"l":7.57,"n":232,"o":7.5786,"t":"2026-10-19T15:45:00Z","v":31778,"vw":7.579282},{"c":7.585,"h":7.59,"l":7.565,"n":229,"o":7.585,"t":"2026-10-19T15:50:00Z","v":20795,"vw":7.576048},{"c":7.57,"h":7.6,"l":7.57,"n":312,"o":7.5801,"t":"2026-10-19T15:55:00Z","v":25429,"vw":7.585843},{"c":7.565,"h":7.58,"l":7.56,"n":206,"o":7.58,"t":"2026-10-19T16:00:00Z","v":14167,"vw":7.569313},{"c":7.56,"h":7.57,"l":7.545,"n":188,"o":7.565,"t":"2026-10-19T16:05:00Z","v":16835,"vw":7.555044},{"c":7.575,"h":7.58,"l":7.555,"n":194,"o":7.56,"t":"2026-10-19T16:10:00Z","v":21862,"vw":7.568363},{"c":7.5705,"h":7.585,"l":7.565,"n":239,"o":7.575,"t":"2026-10-19T16:15:00Z","v":17636,"vw":7.571815},{"c":7.565,"h":7.57,"l":7.555,"n":130,"o":7.57,"t":"2026-10-19T16:20:00Z","v":9125,"vw":7.561637},{"c":7.575,"h":7.585,"l":7.56,"n":230,"o":7.565,"t":"2026-10-19T16:25:00Z","v":15509,"vw":7.570542},{"c":7.565,"h":7.57,"l":7.555,"n":240,"o":7.57,"t":"2026-10-19T16:30:00Z","v":18957,"vw":7.565839},{"c":7.565,"h":7.57,"l":7.565,"n":124,"o":7.565,"t":"2026-10-19T16:35:00Z","v":7373,"vw":7.567251},{"c":7.565,"h":7.57,"l":7.56,"n":150,"o":7.5684,"t":"2026-10-19T16:40:00Z","v":9068,"vw":7.565437},{"c":7.535,"h":7.56,"l":7.53,"n":229,"o":7.56,"t":"2026-10-19T16:45:00Z","v":31484,"vw":7.536494},{"c":7.515,"h":7.53,"l":7.51,"n":202,"o":7.53,"t":"2026-10-19T16:50:00Z","v":22914,"vw":7.521112},{"c":7.5116,"h":7.5299,"l":7.511,"n":149,"o":7.515,"t":"2026-10-19T16:55:00Z","v":12630,"vw":7.520106},{"c":7.545,"h":7.545,"l":7.505,"n":399,"o":7.51,"t":"2026-10-19T17:00:00Z","v":66269,"vw":7.520402},{"c":7.525,"h":7.5404,"l":7.52,"n":272,"o":7.5404,"t":"2026-10-19T17:05:00Z","v":35410,"vw":7.531527},{"c":7.53,"h":7.54,"l":7.52,"n":216,"o":7.5278,"t":"2026-10-19T17:10:00Z","v":22267,"vw":7.527155},{"c":7.535,"h":7.55,"l":7.53,"n":246,"o":7.535,"t":"2026-10-19T17:15:00Z","v":19793,"vw":7.536658},{"c":7.5402,"h":7.55,"l":7.53,"n":160,"o":7.535,"t":"2026-10-19T17:20:00Z","v":10248,"vw":7.540476},{"c":7.555,"h":7.56,"l":7.54,"n":174,"o":7.54,"t":"2026-10-19T17:25:00Z","v":8269,"vw":7.548713},{"c":7.5315,"h":7.555,"l":7.5315,"n":210,"o":7.555,"t":"2026-10-19T17:30:00Z","v":17652,"vw":7.542122},{"c":7.525,"h":7.54,"l":7.525,"n":161,"o":7.535,"t":"2026-10-19T17:35:00Z","v":8101,"vw":7.533435},{"c":7.525,"h":7.535,"l":7.515,"n":229,"o":7.525,"t":"2026-10-19T17:40:00Z","v":21468,"vw":7.528073},{"c":7.525,"h":7.5285,"l":7.525,"n":87,"o":7.525,"t":"2026-10-19T17:45:00Z","v":4621,"vw":7.525548},{"c":7.505,"h":7.525,"l":7.505,"n":426,"o":7.52,"t":"2026-10-19T17:50:00Z","v":54012,"vw":7.513731},{"c":7.515,"h":7.515,"l":7.5,"n":211,"o":7.505,"t":"2026-10-19T17:55:00Z","v":31330,"vw":7.50453},{"c":7.5,"h":7.525,"l":7.49,"n":248,"o":7.515,"t":"2026-10-19T18:00:00Z","v":24318,"vw":7.51349},{"c":7.49,"h":7.5,"l":7.48,"n":218,"o":7.5,"t":"2026-10-19T18:05:00Z","v":12811,"vw":7.489811},{"c":7.47,"h":7.49,"l":7.47,"n":156,"o":7.485,"t":"2026-10-19T18:10:00Z","v":8891,"vw":7.480179},{"c":7.475,"h":7.48,"l":7.47,"n":88,"o":7.47,"t":"2026-10-19T18:15:00Z","v":5891,"vw":7.473669},{"c":7.485,"h":7.485,"l":7.47,"n":145,"o":7.475,"t":"2026-10-19T18:20:00Z","v":20806,"vw":7.478298},{"c":7.48,"h":7.4884,"l":7.47,"n":199,"o":7.485,"t":"2026-10-19T18:25:00Z","v":12903,"vw":7.476716},{"c":7.455,"h":7.4799,"l":7.455,"n":197,"o":7.475,"t":"2026-10-19T18:30:00Z","v":12138,"vw":7.468759},{"c":7.445,"h":7.455,"l":7.445,"n":187,"o":7.455,"t":"2026-10-19T18:35:00Z","v":12076,"vw":7.449952},{"c":7.465,"h":7.47,"l":7.445,"n":214,"o":7.445,"t":"2026-10-19T18:40:00Z","v":14752,"vw":7.459158},{"c":7.475,"h":7.48,"l":7.465,"n":158,"o":7.47,"t":"2026-10-19T18:45:00Z","v":20256,"vw":7.472908},{"c":7.455,"h":7.475,"l":7.45,"n":252,"o":7.475,"t":"2026-10-19T18:50:00Z","v":34056,"vw":7.467498},{"c":7.445,"h":7.46,"l":7.4409,"n":310,"o":7.455,"t":"2026-10-19T18:55:00Z","v":45687,"vw":7.45165},{"c":7.465,"h":7.465,"l":7.445,"n":180,"o":7.4495,"t":"2026-10-19T19:00:00Z","v":17965,"vw":7.452861},{"c":7.455,"h":7.47,"l":7.45,"n":259,"o":7.47,"t":"2026-10-19T19:05:00Z","v":26167,"vw":7.460352},{"c":7.465,"h":7.465,"l":7.445,"n":366,"o":7.455,"t":"2026-10-19T19:10:00Z","v":57406,"vw":7.45534},{"c":7.475,"h":7.485,"l":7.465,"n":278,"o":7.465,"t":"2026-10-19T19:15:00Z","v":35031,"vw":7.474996},{"c":7.495,"h":7.5,"l":7.46,"n":476,"o":7.48,"t":"2026-10-19T19:20:00Z","v":65857,"vw":7.480641},{"c":7.505,"h":7.51,"l":7.49,"n":427,"o":7.495,"t":"2026-10-19T19:25:00Z","v":42536,"vw":7.49773},{"c":7.495,"h":7.525,"l":7.495,"n":388,"o":7.505,"t":"2026-10-19T19:30:00Z","v":42314,"vw":7.512645},{"c":7.505,"h":7.51,"l":7.4901,"n":266,"o":7.495,"t":"2026-10-19T19:35:00Z","v":26004,"vw":7.502247},{"c":7.505,"h":7.52,"l":7.495,"n":404,"o":7.505,"t":"2026-10-19T19:40:00Z","v":42681,"vw":7.508225},{"c":7.485,"h":7.51,"l":7.48,"n":447,"o":7.505,"t":"2026-10-19T19:45:00Z","v":55027,"vw":7.491426},{"c":7.475,"h":7.49,"l":7.4625,"n":544,"o":7.485,"t":"2026-10-19T19:50:00Z","v":80717,"vw":7.472213},{"c":7.48,"h":7.495,"l":7.44,"n":2223,"o":7.475,"t":"2026-10-19T19:55:00Z","v":358299,"vw":7.469909},{"c":7.47,"h":7.47,"l":7.47,"n":33,"o":7.47,"t":"2026-10-19T20:00:00Z","v":376731,"vw":7.47},{"c":7.6,"h":7.6,"l":7.5848,"n":8,"o":7.6,"t":"2026-10-19T20:45:00Z","v":5001,"vw":7.598784},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-19T21:45:00Z","v":150,"vw":7.6},{"c":7.525,"h":7.525,"l":7.525,"n":1,"o":7.525,"t":"2026-10-19T21:50:00Z","v":100,"vw":7.525},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-19T23:35:00Z","v":360,"vw":7.5},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-19T23:40:00Z","v":108,"vw":7.6},{"c":7.45,"h":7.53,"l":7.45,"n":8,"o":7.53,"t":"2026-10-20T08:00:00Z","v":1224,"vw":7.493603},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-20T11:00:00Z","v":150,"vw":7.4},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-20T11:15:00Z","v":100,"vw":7.51},{"c":7.4939,"h":7.4939,"l":7.39,"n":9,"o":7.39,"t":"2026-10-20T11:40:00Z","v":1589,"vw":7.423125},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-20T12:15:00Z","v":1100,"vw":7.4},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-20T12:40:00Z","v":100,"vw":7.45},{"c":7.4077,"h":7.4077,"l":7.4077,"n":1,"o":7.4077,"t":"2026-10-20T12:45:00Z","v":300,"vw":7.4077},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-20T13:05:00Z","v":100,"vw":7.45},{"c":7.47,"h":7.48,"l":7.47,"n":2,"o":7.48,"t":"2026-10-20T13:20:00Z","v":3026,"vw":7.473305},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-20T13:25:00Z","v":800,"vw":7.48},{"c":7.425,"h":7.48,"l":7.3578,"n":200,"o":7.46,"t":"2026-10-20T13:30:00Z","v":54632,"vw":7.437848},{"c":7.39,"h":7.445,"l":7.36,"n":250,"o":7.41,"t":"2026-10-20T13:35:00Z","v":16097,"vw":7.400485},{"c":7.28,"h":7.3885,"l":7.28,"n":313,"o":7.3885,"t":"2026-10-20T13:40:00Z","v":30244,"vw":7.340803},{"c":7.285,"h":7.3085,"l":7.275,"n":263,"o":7.29,"t":"2026-10-20T13:45:00Z","v":64554,"vw":7.29219},{"c":7.31,"h":7.33,"l":7.265,"n":356,"o":7.285,"t":"2026-10-20T13:50:00Z","v":53454,"vw":7.305081},{"c":7.39,"h":7.4072,"l":7.3,"n":193,"o":7.31,"t":"2026-10-20T13:55:00Z","v":25290,"vw":7.34818},{"c":7.35,"h":7.43,"l":7.35,"n":258,"o":7.3801,"t":"2026-10-20T14:00:00Z","v":22564,"vw":7.393429},{"c":7.39,"h":7.41,"l":7.33,"n":586,"o":7.345,"t":"2026-10-20T14:05:00Z","v":59714,"vw":7.352855},{"c":7.415,"h":7.435,"l":7.375,"n":301,"o":7.38,"t":"2026-10-20T14:10:00Z","v":29658,"vw":7.409111},{"c":7.46,"h":7.46,"l":7.3901,"n":431,"o":7.415,"t":"2026-10-20T14:15:00Z","v":68968,"vw":7.431894},{"c":7.445,"h":7.4684,"l":7.41,"n":442,"o":7.46,"t":"2026-10-20T14:20:00Z","v":52305,"vw":7.433517},{"c":7.485,"h":7.49,"l":7.435,"n":295,"o":7.445,"t":"2026-10-20T14:25:00Z","v":30251,"vw":7.465958},{"c":7.495,"h":7.525,"l":7.475,"n":360,"o":7.485,"t":"2026-10-20T14:30:00Z","v":45953,"vw":7.500011},{"c":7.4784,"h":7.51,"l":7.475,"n":233,"o":7.495,"t":"2026-10-20T14:35:00Z","v":29566,"vw":7.495846},{"c":7.51,"h":7.54,"l":7.475,"n":360,"o":7.48,"t":"2026-10-20T14:40:00Z","v":60474,"vw":7.515136},{"c":7.5,"h":7.55,"l":7.495,"n":500,"o":7.515,"t":"2026-10-20T14:45:00Z","v":38770,"vw":7.530723},{"c":7.495,"h":7.51,"l":7.465,"n":323,"o":7.495,"t":"2026-10-20T14:50:00Z","v":29708,"vw":7.493346},{"c":7.51,"h":7.525,"l":7.49,"n":240,"o":7.49,"t":"2026-10-20T14:55:00Z","v":25191,"vw":7.50561},{"c":7.5015,"h":7.52,"l":7.485,"n":372,"o":7.505,"t":"2026-10-20T15:00:00Z","v":42134,"vw":7.5043},{"c":7.495,"h":7.515,"l":7.4801,"n":255,"o":7.5,"t":"2026-10-20T15:05:00Z","v":20388,"vw":7.492791},{"c":7.4233,"h":7.49,"l":7.42,"n":306,"o":7.49,"t":"2026-10-20T15:10:00Z","v":20667,"vw":7.451286},{"c":7.45,"h":7.465,"l":7.4164,"n":345,"o":7.426,"t":"2026-10-20T15:15:00Z","v":63391,"vw":7.447851},{"c":7.44,"h":7.4599,"l":7.43,"n":178,"o":7.455,"t":"2026-10-20T15:20:00Z","v":17416,"vw":7.441471},{"c":7.445,"h":7.455,"l":7.445,"n":117,"o":7.445,"t":"2026-10-20T15:25:00Z","v":6373,"vw":7.450099},{"c":7.435,"h":7.45,"l":7.42,"n":267,"o":7.445,"t":"2026-10-20T15:30:00Z","v":31054,"vw":7.430263},{"c":7.41,"h":7.4408,"l":7.41,"n":328,"o":7.44,"t":"2026-10-20T15:35:00Z","v":29872,"vw":7.4288},{"c":7.455,"h":7.47,"l":7.415,"n":337,"o":7.42,"t":"2026-10-20T15:40:00Z","v":61420,"vw":7.443969},{"c":7.455,"h":7.465,"l":7.45,"n":181,"o":7.455,"t":"2026-10-20T15:45:00Z","v":26577,"vw":7.456561},{"c":7.43,"h":7.4501,"l":7.42,"n":320,"o":7.45,"t":"2026-10-20T15:50:00Z","v":34338,"vw":7.439559},{"c":7.425,"h":7.435,"l":7.42,"n":367,"o":7.43,"t":"2026-10-20T15:55:00Z","v":43190,"vw":7.422096},{"c":7.415,"h":7.435,"l":7.4116,"n":323,"o":7.43,"t":"2026-10-20T16:00:00Z","v":39956,"vw":7.422017},{"c":7.435,"h":7.45,"l":7.41,"n":288,"o":7.4146,"t":"2026-10-20T16:05:00Z","v":36758,"vw":7.4273},{"c":7.415,"h":7.435,"l":7.41,"n":183,"o":7.435,"t":"2026-10-20T16:10:00Z","v":13920,"vw":7.424016},{"c":7.395,"h":7.42,"l":7.395,"n":279,"o":7.415,"t":"2026-10-20T16:15:00Z","v":29000,"vw":7.410785},{"c":7.4,"h":7.4,"l":7.385,"n":214,"o":7.395,"t":"2026-10-20T16:20:00Z","v":24450,"vw":7.394633},{"c":7.425,"h":7.425,"l":7.395,"n":166,"o":7.4,"t":"2026-10-20T16:25:00Z","v":20500,"vw":7.410915},{"c":7.425,"h":7.44,"l":7.42,"n":256,"o":7.425,"t":"2026-10-20T16:30:00Z","v":34011,"vw":7.432034},{"c":7.435,"h":7.44,"l":7.43,"n":138,"o":7.43,"t":"2026-10-20T16:35:00Z","v":13649,"vw":7.432696},{"c":7.435,"h":7.44,"l":7.425,"n":201,"o":7.43,"t":"2026-10-20T16:40:00Z","v":16662,"vw":7.430805},{"c":7.405,"h":7.44,"l":7.4016,"n":257,"o":7.435,"t":"2026-10-20T16:45:00Z","v":22585,"vw":7.417785},{"c":7.3784,"h":7.41,"l":7.37,"n":361,"o":7.4099,"t":"2026-10-20T16:50:00Z","v":35849,"vw":7.397494},{"c":7.37,"h":7.385,"l":7.37,"n":173,"o":7.37,"t":"2026-10-20T16:55:00Z","v":8224,"vw":7.378466},{"c":7.375,"h":7.38,"l":7.365,"n":206,"o":7.375,"t":"2026-10-20T17:00:00Z","v":18537,"vw":7.373271},{"c":7.375,"h":7.375,"l":7.365,"n":198,"o":7.375,"t":"2026-10-20T17:05:00Z","v":26055,"vw":7.370228},{"c":7.38,"h":7.395,"l":7.375,"n":267,"o":7.375,"t":"2026-10-20T17:10:00Z","v":20956,"vw":7.385243},{"c":7.385,"h":7.395,"l":7.38,"n":225,"o":7.38,"t":"2026-10-20T17:15:00Z","v":20632,"vw":7.387324},{"c":7.395,"h":7.3999,"l":7.385,"n":169,"o":7.385,"t":"2026-10-20T17:20:00Z","v":9501,"vw":7.3924},{"c":7.39,"h":7.395,"l":7.38,"n":195,"o":7.39,"t":"2026-10-20T17:25:00Z","v":17065,"vw":7.387844},{"c":7.405,"h":7.405,"l":7.395,"n":186,"o":7.395,"t":"2026-10-20T17:30:00Z","v":17412,"vw":7.402254},{"c":7.395,"h":7.405,"l":7.385,"n":320,"o":7.405,"t":"2026-10-20T17:35:00Z","v":34717,"vw":7.389074},{"c":7.37,"h":7.39,"l":7.37,"n":321,"o":7.39,"t":"2026-10-20T17:40:00Z","v":36976,"vw":7.381991},{"c":7.375,"h":7.38,"l":7.3701,"n":210,"o":7.3701,"t":"2026-10-20T17:45:00Z","v":19292,"vw":7.375817},{"c":7.375,"h":7.385,"l":7.37,"n":287,"o":7.38,"t":"2026-10-20T17:50:00Z","v":27505,"vw":7.377975},{"c":7.3701,"h":7.405,"l":7.3701,"n":322,"o":7.375,"t":"2026-10-20T17:55:00Z","v":39269,"vw":7.390171},{"c":7.38,"h":7.385,"l":7.365,"n":280,"o":7.37,"t":"2026-10-20T18:00:00Z","v":25178,"vw":7.371228},{"c":7.3939,"h":7.4,"l":7.37,"n":224,"o":7.38,"t":"2026-10-20T18:05:00Z","v":21431,"vw":7.385041},{"c":7.405,"h":7.41,"l":7.395,"n":257,"o":7.395,"t":"2026-10-20T18:10:00Z","v":20218,"vw":7.400421},{"c":7.405,"h":7.41,"l":7.4,"n":152,"o":7.4,"t":"2026-10-20T18:15:00Z","v":5779,"vw":7.406264},{"c":7.385,"h":7.4076,"l":7.38,"n":235,"o":7.405,"t":"2026-10-20T18:20:00Z","v":14273,"vw":7.393926},{"c":7.395,"h":7.41,"l":7.375,"n":370,"o":7.38,"t":"2026-10-20T18:25:00Z","v":60798,"vw":7.386899},{"c":7.37,"h":7.395,"l":7.37,"n":228,"o":7.39,"t":"2026-10-20T18:30:00Z","v":20605,"vw":7.383464},{"c":7.355,"h":7.375,"l":7.355,"n":243,"o":7.37,"t":"2026-10-20T18:35:00Z","v":14629,"vw":7.366439},{"c":7.345,"h":7.355,"l":7.345,"n":229,"o":7.35,"t":"2026-10-20T18:40:00Z","v":13868,"vw":7.348494},{"c":7.365,"h":7.365,"l":7.34,"n":373,"o":7.34,"t":"2026-10-20T18:45:00Z","v":40599,"vw":7.348669},{"c":7.385,"h":7.39,"l":7.365,"n":309,"o":7.365,"t":"2026-10-20T18:50:00Z","v":27762,"vw":7.378372},{"c":7.385,"h":7.3999,"l":7.3801,"n":315,"o":7.385,"t":"2026-10-20T18:55:00Z","v":22226,"vw":7.387966},{"c":7.365,"h":7.39,"l":7.36,"n":315,"o":7.385,"t":"2026-10-20T19:00:00Z","v":24789,"vw":7.377647},{"c":7.375,"h":7.375,"l":7.3601,"n":448,"o":7.365,"t":"2026-10-20T19:05:00Z","v":53905,"vw":7.368354},{"c":7.355,"h":7.375,"l":7.35,"n":304,"o":7.375,"t":"2026-10-20T19:10:00Z","v":16243,"vw":7.36771},{"c":7.345,"h":7.355,"l":7.34,"n":275,"o":7.35,"t":"2026-10-20T19:15:00Z","v":26089,"vw":7.347507},{"c":7.33,"h":7.35,"l":7.325,"n":783,"o":7.345,"t":"2026-10-20T19:20:00Z","v":88579,"vw":7.339145},{"c":7.345,"h":7.35,"l":7.325,"n":402,"o":7.325,"t":"2026-10-20T19:25:00Z","v":39150,"vw":7.336904},{"c":7.345,"h":7.35,"l":7.335,"n":286,"o":7.35,"t":"2026-10-20T19:30:00Z","v":22958,"vw":7.340914},{"c":7.325,"h":7.345,"l":7.315,"n":536,"o":7.34,"t":"2026-10-20T19:35:00Z","v":59281,"vw":7.322817},{"c":7.31,"h":7.33,"l":7.3,"n":547,"o":7.325,"t":"2026-10-20T19:40:00Z","v":57943,"vw":7.318231},{"c":7.325,"h":7.335,"l":7.3,"n":725,"o":7.305,"t":"2026-10-20T19:45:00Z","v":117143,"vw":7.313541},{"c":7.345,"h":7.35,"l":7.325,"n":598,"o":7.325,"t":"2026-10-20T19:50:00Z","v":69952,"vw":7.336347},{"c":7.3,"h":7.345,"l":7.27,"n":2543,"o":7.345,"t":"2026-10-20T19:55:00Z","v":370647,"vw":7.305053},{"c":7.32,"h":7.32,"l":7.31,"n":29,"o":7.31,"t":"2026-10-20T20:00:00Z","v":485025,"vw":7.310005},{"c":7.31,"h":7.3688,"l":7.31,"n":5,"o":7.3688,"t":"2026-10-20T20:20:00Z","v":13603,"vw":7.310436},{"c":7.37,"h":7.37,"l":7.3676,"n":3,"o":7.3676,"t":"2026-10-20T20:25:00Z","v":700,"vw":7.369314},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-20T20:30:00Z","v":100,"vw":7.33},{"c":7.3362,"h":7.3362,"l":7.3362,"n":2,"o":7.3362,"t":"2026-10-20T20:45:00Z","v":1012,"vw":7.3362},{"c":7.37,"h":7.37,"l":7.358,"n":23,"o":7.3584,"t":"2026-10-20T21:25:00Z","v":6419,"vw":7.361176},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-20T21:30:00Z","v":1493,"vw":7.37},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-20T21:40:00Z","v":1000,"vw":7.45},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-20T21:45:00Z","v":201,"vw":7.38},{"c":7.45,"h":7.45,"l":7.43,"n":3,"o":7.43,"t":"2026-10-20T22:35:00Z","v":950,"vw":7.446842},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-20T22:50:00Z","v":2000,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-20T23:25:00Z","v":100,"vw":7.35},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-10-20T23:35:00Z","v":360,"vw":7.37},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-20T23:50:00Z","v":250,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-21T08:00:00Z","v":234,"vw":7.4},{"c":7.36,"h":7.36,"l":7.35,"n":6,"o":7.36,"t":"2026-10-21T09:50:00Z","v":851,"vw":7.356667},{"c":7.4495,"h":7.46,"l":7.39,"n":8,"o":7.46,"t":"2026-10-21T11:00:00Z","v":3914,"vw":7.436241},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-21T11:10:00Z","v":250,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-21T11:25:00Z","v":200,"vw":7.44},{"c":7.415,"h":7.415,"l":7.415,"n":2,"o":7.415,"t":"2026-10-21T11:55:00Z","v":160,"vw":7.415},{"c":7.39,"h":7.44,"l":7.39,"n":9,"o":7.44,"t":"2026-10-21T12:05:00Z","v":629,"vw":7.403992},{"c":7.41,"h":7.41,"l":7.405,"n":5,"o":7.405,"t":"2026-10-21T12:10:00Z","v":1535,"vw":7.40956},{"c":7.4,"h":7.4,"l":7.4,"n":5,"o":7.4,"t":"2026-10-21T12:15:00Z","v":2028,"vw":7.4},{"c":7.42,"h":7.4228,"l":7.42,"n":4,"o":7.4228,"t":"2026-10-21T12:50:00Z","v":1154,"vw":7.422431},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-21T12:55:00Z","v":100,"vw":7.4},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-21T13:00:00Z","v":199,"vw":7.44},{"c":7.4,"h":7.44,"l":7.4,"n":3,"o":7.44,"t":"2026-10-21T13:05:00Z","v":2282,"vw":7.43681},{"c":7.44,"h":7.44,"l":7.4,"n":2,"o":7.4,"t":"2026-10-21T13:10:00Z","v":1300,"vw":7.415385},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-21T13:15:00Z","v":900,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-21T13:20:00Z","v":672,"vw":7.44},{"c":7.3772,"h":7.3772,"l":7.36,"n":4,"o":7.36,"t":"2026-10-21T13:25:00Z","v":1400,"vw":7.3686},{"c":7.34,"h":7.42,"l":7.23,"n":303,"o":7.35,"t":"2026-10-21T13:30:00Z","v":76721,"vw":7.311911},{"c":7.375,"h":7.38,"l":7.33,"n":380,"o":7.335,"t":"2026-10-21T13:35:00Z","v":45500,"vw":7.366373},{"c":7.3715,"h":7.43,"l":7.35,"n":365,"o":7.3701,"t":"2026-10-21T13:40:00Z","v":42917,"vw":7.380626},{"c":7.34,"h":7.445,"l":7.325,"n":612,"o":7.37,"t":"2026-10-21T13:45:00Z","v":100593,"vw":7.398783},{"c":7.2879,"h":7.37,"l":7.275,"n":230,"o":7.346,"t":"2026-10-21T13:50:00Z","v":36467,"vw":7.335737},{"c":7.29,"h":7.32,"l":7.28,"n":347,"o":7.28,"t":"2026-10-21T13:55:00Z","v":44565,"vw":7.294699},{"c":7.25,"h":7.31,"l":7.25,"n":375,"o":7.285,"t":"2026-10-21T14:00:00Z","v":43593,"vw":7.287283},{"c":7.285,"h":7.3,"l":7.2324,"n":386,"o":7.25,"t":"2026-10-21T14:05:00Z","v":66070,"vw":7.266492},{"c":7.26,"h":7.2876,"l":7.255,"n":362,"o":7.285,"t":"2026-10-21T14:10:00Z","v":38806,"vw":7.271125},{"c":7.2401,"h":7.26,"l":7.23,"n":323,"o":7.255,"t":"2026-10-21T14:15:00Z","v":25996,"vw":7.244397},{"c":7.255,"h":7.26,"l":7.235,"n":296,"o":7.25,"t":"2026-10-21T14:20:00Z","v":30715,"vw":7.25011},{"c":7.25,"h":7.255,"l":7.235,"n":286,"o":7.25,"t":"2026-10-21T14:25:00Z","v":26798,"vw":7.244974},{"c":7.245,"h":7.27,"l":7.24,"n":248,"o":7.2577,"t":"2026-10-21T14:30:00Z","v":16918,"vw":7.255402},{"c":7.215,"h":7.255,"l":7.215,"n":300,"o":7.245,"t":"2026-10-21T14:35:00Z","v":29779,"vw":7.240573},{"c":7.24,"h":7.245,"l":7.215,"n":368,"o":7.215,"t":"2026-10-21T14:40:00Z","v":38826,"vw":7.229264},{"c":7.26,"h":7.27,"l":7.23,"n":276,"o":7.24,"t":"2026-10-21T14:45:00Z","v":27217,"vw":7.250657},{"c":7.26,"h":7.28,"l":7.25,"n":308,"o":7.265,"t":"2026-10-21T14:50:00Z","v":36621,"vw":7.264422},{"c":7.245,"h":7.265,"l":7.24,"n":319,"o":7.265,"t":"2026-10-21T14:55:00Z","v":28864,"vw":7.249008},{"c":7.22,"h":7.25,"l":7.22,"n":244,"o":7.245,"t":"2026-10-21T15:00:00Z","v":22053,"vw":7.234391},{"c":7.205,"h":7.225,"l":7.2,"n":515,"o":7.225,"t":"2026-10-21T15:05:00Z","v":72407,"vw":7.206515},{"c":7.2176,"h":7.225,"l":7.195,"n":494,"o":7.205,"t":"2026-10-21T15:10:00Z","v":148904,"vw":7.203567},{"c":7.22,"h":7.22,"l":7.2023,"n":257,"o":7.21,"t":"2026-10-21T15:15:00Z","v":16590,"vw":7.213499},{"c":7.21,"h":7.22,"l":7.205,"n":270,"o":7.22,"t":"2026-10-21T15:20:00Z","v":18690,"vw":7.215539},{"c":7.22,"h":7.23,"l":7.21,"n":278,"o":7.215,"t":"2026-10-21T15:25:00Z","v":32624,"vw":7.217309},{"c":7.215,"h":7.235,"l":7.21,"n":240,"o":7.225,"t":"2026-10-21T15:30:00Z","v":32358,"vw":7.223679},{"c":7.24,"h":7.25,"l":7.21,"n":486,"o":7.215,"t":"2026-10-21T15:35:00Z","v":59527,"vw":7.227041},{"c":7.26,"h":7.27,"l":7.235,"n":250,"o":7.24,"t":"2026-10-21T15:40:00Z","v":48778,"vw":7.251503},{"c":7.265,"h":7.28,"l":7.2599,"n":424,"o":7.26,"t":"2026-10-21T15:45:00Z","v":65248,"vw":7.27479},{"c":7.245,"h":7.265,"l":7.24,"n":326,"o":7.265,"t":"2026-10-21T15:50:00Z","v":61938,"vw":7.25259},{"c":7.245,"h":7.25,"l":7.24,"n":158,"o":7.245,"t":"2026-10-21T15:55:00Z","v":8882,"vw":7.246337},{"c":7.235,"h":7.25,"l":7.23,"n":255,"o":7.245,"t":"2026-10-21T16:00:00Z","v":25290,"vw":7.243969},{"c":7.25,"h":7.2501,"l":7.235,"n":140,"o":7.235,"t":"2026-10-21T16:05:00Z","v":12211,"vw":7.246115},{"c":7.245,"h":7.255,"l":7.24,"n":175,"o":7.2499,"t":"2026-10-21T16:10:00Z","v":25885,"vw":7.24888},{"c":7.245,"h":7.255,"l":7.24,"n":321,"o":7.248,"t":"2026-10-21T16:15:00Z","v":43159,"vw":7.253207},{"c":7.26,"h":7.265,"l":7.24,"n":331,"o":7.245,"t":"2026-10-21T16:20:00Z","v":59926,"vw":7.253007},{"c":7.265,"h":7.27,"l":7.2501,"n":997,"o":7.265,"t":"2026-10-21T16:25:00Z","v":394794,"vw":7.261975},{"c":7.3,"h":7.31,"l":7.26,"n":669,"o":7.27,"t":"2026-10-21T16:30:00Z","v":248944,"vw":7.27943},{"c":7.305,"h":7.31,"l":7.285,"n":475,"o":7.295,"t":"2026-10-21T16:35:00Z","v":79281,"vw":7.295679},{"c":7.29,"h":7.3099,"l":7.26,"n":358,"o":7.3099,"t":"2026-10-21T16:40:00Z","v":31597,"vw":7.27877},{"c":7.28,"h":7.285,"l":7.275,"n":270,"o":7.285,"t":"2026-10-21T16:45:00Z","v":17682,"vw":7.283043},{"c":7.29,"h":7.31,"l":7.285,"n":369,"o":7.285,"t":"2026-10-21T16:50:00Z","v":64324,"vw":7.300881},{"c":7.33,"h":7.335,"l":7.295,"n":582,"o":7.295,"t":"2026-10-21T16:55:00Z","v":84320,"vw":7.313304},{"c":7.315,"h":7.3276,"l":7.31,"n":272,"o":7.325,"t":"2026-10-21T17:00:00Z","v":26699,"vw":7.316397},{"c":7.315,"h":7.32,"l":7.31,"n":213,"o":7.32,"t":"2026-10-21T17:05:00Z","v":17630,"vw":7.313614},{"c":7.325,"h":7.335,"l":7.3,"n":424,"o":7.315,"t":"2026-10-21T17:10:00Z","v":77611,"vw":7.314942},{"c":7.2961,"h":7.325,"l":7.29,"n":428,"o":7.325,"t":"2026-10-21T17:15:00Z","v":134329,"vw":7.301181},{"c":7.295,"h":7.295,"l":7.29,"n":134,"o":7.2901,"t":"2026-10-21T17:20:00Z","v":13820,"vw":7.293947},{"c":7.285,"h":7.2999,"l":7.285,"n":219,"o":7.295,"t":"2026-10-21T17:25:00Z","v":25865,"vw":7.288578},{"c":7.285,"h":7.29,"l":7.28,"n":187,"o":7.29,"t":"2026-10-21T17:30:00Z","v":9703,"vw":7.284494},{"c":7.2899,"h":7.29,"l":7.275,"n":269,"o":7.285,"t":"2026-10-21T17:35:00Z","v":18595,"vw":7.283257},{"c":7.29,"h":7.2984,"l":7.28,"n":202,"o":7.285,"t":"2026-10-21T17:40:00Z","v":12070,"vw":7.291059},{"c":7.275,"h":7.29,"l":7.275,"n":295,"o":7.29,"t":"2026-10-21T17:45:00Z","v":38718,"vw":7.278643},{"c":7.275,"h":7.275,"l":7.26,"n":186,"o":7.27,"t":"2026-10-21T17:50:00Z","v":19341,"vw":7.268337},{"c":7.265,"h":7.28,"l":7.265,"n":187,"o":7.275,"t":"2026-10-21T17:55:00Z","v":9873,"vw":7.2707},{"c":7.285,"h":7.29,"l":7.26,"n":285,"o":7.265,"t":"2026-10-21T18:00:00Z","v":39534,"vw":7.275253},{"c":7.295,"h":7.315,"l":7.285,"n":568,"o":7.285,"t":"2026-10-21T18:05:00Z","v":110187,"vw":7.301573},{"c":7.285,"h":7.295,"l":7.28,"n":217,"o":7.29,"t":"2026-10-21T18:10:00Z","v":16324,"vw":7.288035},{"c":7.28,"h":7.29,"l":7.28,"n":169,"o":7.285,"t":"2026-10-21T18:15:00Z","v":9658,"vw":7.28327},{"c":7.275,"h":7.28,"l":7.27,"n":252,"o":7.28,"t":"2026-10-21T18:20:00Z","v":19959,"vw":7.275431},{"c":7.275,"h":7.28,"l":7.265,"n":215,"o":7.28,"t":"2026-10-21T18:25:00Z","v":17181,"vw":7.273493},{"c":7.275,"h":7.2761,"l":7.27,"n":142,"o":7.275,"t":"2026-10-21T18:30:00Z","v":10763,"vw":7.2744},{"c":7.255,"h":7.2777,"l":7.25,"n":379,"o":7.27,"t":"2026-10-21T18:35:00Z","v":24038,"vw":7.265634},{"c":7.255,"h":7.26,"l":7.245,"n":361,"o":7.255,"t":"2026-10-21T18:40:00Z","v":27475,"vw":7.254433},{"c":7.225,"h":7.255,"l":7.225,"n":346,"o":7.2501,"t":"2026-10-21T18:45:00Z","v":21343,"vw":7.243289},{"c":7.22,"h":7.235,"l":7.21,"n":324,"o":7.2299,"t":"2026-10-21T18:50:00Z","v":35340,"vw":7.220119},{"c":7.205,"h":7.22,"l":7.205,"n":371,"o":7.22,"t":"2026-10-21T18:55:00Z","v":24910,"vw":7.212015},{"c":7.135,"h":7.2,"l":7.13,"n":618,"o":7.2,"t":"2026-10-21T19:00:00Z","v":86741,"vw":7.166408},{"c":7.1,"h":7.14,"l":7.1,"n":394,"o":7.1395,"t":"2026-10-21T19:05:00Z","v":68768,"vw":7.122556},{"c":7.135,"h":7.135,"l":7.08,"n":763,"o":7.102,"t":"2026-10-21T19:10:00Z","v":168270,"vw":7.105443},{"c":7.135,"h":7.14,"l":7.1301,"n":471,"o":7.135,"t":"2026-10-21T19:15:00Z","v":59782,"vw":7.135089},{"c":7.135,"h":7.14,"l":7.12,"n":443,"o":7.135,"t":"2026-10-21T19:20:00Z","v":39341,"vw":7.129852},{"c":7.155,"h":7.155,"l":7.13,"n":544,"o":7.135,"t":"2026-10-21T19:25:00Z","v":55222,"vw":7.140163},{"c":7.135,"h":7.15,"l":7.13,"n":469,"o":7.15,"t":"2026-10-21T19:30:00Z","v":46140,"vw":7.136591},{"c":7.135,"h":7.14,"l":7.13,"n":361,"o":7.135,"t":"2026-10-21T19:35:00Z","v":25401,"vw":7.135205},{"c":7.1,"h":7.1352,"l":7.1,"n":600,"o":7.135,"t":"2026-10-21T19:40:00Z","v":60927,"vw":7.119331},{"c":7.12,"h":7.13,"l":7.1001,"n":574,"o":7.1001,"t":"2026-10-21T19:45:00Z","v":86850,"vw":7.118362},{"c":7.125,"h":7.14,"l":7.115,"n":996,"o":7.125,"t":"2026-10-21T19:50:00Z","v":174019,"vw":7.12376},{"c":7.1,"h":7.13,"l":7.08,"n":3276,"o":7.12,"t":"2026-10-21T19:55:00Z","v":412159,"vw":7.098509},{"c":7.14,"h":7.14,"l":7.1,"n":27,"o":7.1,"t":"2026-10-21T20:00:00Z","v":437810,"vw":7.100031},{"c":7.17,"h":7.17,"l":7.17,"n":11,"o":7.17,"t":"2026-10-21T20:10:00Z","v":144,"vw":7.17},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-21T20:35:00Z","v":1629,"vw":7.1},{"c":7.11,"h":7.2,"l":7.11,"n":3,"o":7.2,"t":"2026-10-21T20:40:00Z","v":806,"vw":7.16625},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-21T20:45:00Z","v":100,"vw":7.31},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-21T21:00:00Z","v":100,"vw":7.1},{"c":7.26,"h":7.26,"l":7.12,"n":8,"o":7.12,"t":"2026-10-21T21:20:00Z","v":6940,"vw":7.157178},{"c":7.25,"h":7.26,"l":7.15,"n":4,"o":7.26,"t":"2026-10-21T21:25:00Z","v":3380,"vw":7.233432},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-21T21:30:00Z","v":100,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-21T21:35:00Z","v":1000,"vw":7.17},{"c":7.2,"h":7.2,"l":7.19,"n":8,"o":7.19,"t":"2026-10-21T21:55:00Z","v":4299,"vw":7.196726},{"c":7.12,"h":7.14,"l":7.12,"n":12,"o":7.14,"t":"2026-10-21T22:05:00Z","v":4375,"vw":7.131914},{"c":7.12,"h":7.12,"l":7.12,"n":12,"o":7.12,"t":"2026-10-21T22:10:00Z","v":6200,"vw":7.12},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-21T22:20:00Z","v":700,"vw":7.1},{"c":7.1232,"h":7.1232,"l":7.1232,"n":3,"o":7.1232,"t":"2026-10-21T23:15:00Z","v":1625,"vw":7.1232},{"c":7.1,"h":7.12,"l":7.1,"n":6,"o":7.12,"t":"2026-10-21T23:35:00Z","v":2305,"vw":7.103901},{"c":6.9,"h":7.08,"l":6.9,"n":20,"o":7.08,"t":"2026-10-22T08:00:00Z","v":985,"vw":6.998976},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-22T08:25:00Z","v":100,"vw":7.01},{"c":7.0822,"h":7.0822,"l":7.0822,"n":1,"o":7.0822,"t":"2026-10-22T08:30:00Z","v":150,"vw":7.0822},{"c":7,"h":7,"l":7,"n":11,"o":7,"t":"2026-10-22T09:10:00Z","v":1179,"vw":7},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-22T09:25:00Z","v":300,"vw":7}],"history":[{"c":1.76,"h":1.83,"l":1.71,"n":5718,"o":1.83,"t":"2024-10-21T04:00:00Z","v":1140925,"vw":1.754809},{"c":1.73,"h":1.8,"l":1.655,"n":5642,"o":1.78,"t":"2024-10-22T04:00:00Z","v":1340898,"vw":1.706604},{"c":1.66,"h":1.735,"l":1.64,"n":4622,"o":1.68,"t":"2024-10-23T04:00:00Z","v":1342219,"vw":1.667976},{"c":1.76,"h":1.81,"l":1.67,"n":7002,"o":1.68,"t":"2024-10-24T04:00:00Z","v":2154395,"vw":1.749236},{"c":1.82,"h":1.847,"l":1.74,"n":5541,"o":1.8,"t":"2024-10-25T04:00:00Z","v":1696175,"vw":1.797831},{"c":1.89,"h":1.97,"l":1.782,"n":8486,"o":1.81,"t":"2024-10-28T04:00:00Z","v":2755994,"vw":1.880004},{"c":1.9,"h":1.93,"l":1.84,"n":5683,"o":1.89,"t":"2024-10-29T04:00:00Z","v":1858933,"vw":1.894055},{"c":1.84,"h":2,"l":1.81,"n":6130,"o":1.89,"t":"2024-10-30T04:00:00Z","v":1869744,"vw":1.898006},{"c":1.78,"h":1.87,"l":1.75,"n":7916,"o":1.87,"t":"2024-10-31T04:00:00Z","v":1957865,"vw":1.79161},{"c":2.03,"h":2.1,"l":1.7,"n":23443,"o":1.87,"t":"2024-11-01T04:00:00Z","v":7872590,"vw":1.929077},{"c":2.04,"h":2.09,"l":1.87,"n":12322,"o":2.08,"t":"2024-11-04T05:00:00Z","v":4232538,"vw":1.990542},{"c":2.45,"h":2.47,"l":1.97,"n":22661,"o":2.04,"t":"2024-11-05T05:00:00Z","v":7731889,"vw":2.270947},{"c":2.57,"h":2.75,"l":2.4,"n":21618,"o":2.49,"t":"2024-11-06T05:00:00Z","v":7348046,"vw":2.601126},{"c":2.45,"h":2.56,"l":2.35,"n":10965,"o":2.52,"t":"2024-11-07T05:00:00Z","v":3479017,"vw":2.438803},{"c":2.62,"h":2.6388,"l":2.41,"n":9725,"o":2.41,"t":"2024-11-08T05:00:00Z","v":2944595,"vw":2.555958},{"c":2.73,"h":2.9153,"l":2.605,"n":11931,"o":2.63,"t":"2024-11-11T05:00:00Z","v":3638605,"vw":2.764262},{"c":2.68,"h":2.75,"l":2.55,"n":9596,"o":2.75,"t":"2024-11-12T05:00:00Z","v":2420023,"vw":2.633177},{"c":2.66,"h":2.74,"l":2.61,"n":7123,"o":2.69,"t":"2024-11-13T05:00:00Z","v":1986363,"vw":2.670245},{"c":2.56,"h":2.69,"l":2.46,"n":7383,"o":2.69,"t":"2024-11-14T05:00:00Z","v":2125088,"vw":2.535522},{"c":2.35,"h":2.56,"l":2.285,"n":9711,"o":2.55,"t":"2024-11-15T05:00:00Z","v":3007158,"vw":2.390602},{"c":2.64,"h":2.735,"l":2.34,"n":13936,"o":2.37,"t":"2024-11-18T05:00:00Z","v":3903784,"vw":2.625437},{"c":3.05,"h":3.14,"l":2.54,"n":21889,"o":2.58,"t":"2024-11-19T05:00:00Z","v":5586264,"vw":2.943487},{"c":3.32,"h":3.37,"l":2.8,"n":21562,"o":3.05,"t":"2024-11-20T05:00:00Z","v":5225022,"vw":3.122961},{"c":3.29,"h":3.55,"l":3.18,"n":16357,"o":3.34,"t":"2024-11-21T05:00:00Z","v":4091204,"vw":3.325287},{"c":3.24,"h":3.31,"l":3.12,"n":13474,"o":3.29,"t":"2024-11-22T05:00:00Z","v":3342872,"vw":3.221778},{"c":3.28,"h":3.375,"l":3.18,"n":16794,"o":3.3,"t":"2024-11-25T05:00:00Z","v":3311143,"vw":3.252925},{"c":3.16,"h":3.25,"l":2.84,"n":12739,"o":3.245,"t":"2024-11-26T05:00:00Z","v":3427551,"vw":3.035168},{"c":3.29,"h":3.36,"l":3.18,"n":9312,"o":3.21,"t":"2024-11-27T05:00:00Z","v":2227419,"vw":3.263347},{"c":3.29,"h":3.37,"l":3.25,"n":7227,"o":3.27,"t":"2024-11-29T05:00:00Z","v":1525667,"vw":3.315101},{"c":3.37,"h":3.48,"l":3.2237,"n":15688,"o":3.3,"t":"2024-12-02T05:00:00Z","v":3684614,"vw":3.393406},{"c":3.31,"h":3.37,"l":3.13,"n":13412,"o":3.37,"t":"2024-12-03T05:00:00Z","v":3378546,"vw":3.289126},{"c":3.31,"h":3.4,"l":3.19,"n":10709,"o":3.29,"t":"2024-12-04T05:00:00Z","v":2407301,"vw":3.305774},{"c":3.31,"h":3.485,"l":3.26,"n":10788,"o":3.27,"t":"2024-12-05T05:00:00Z","v":2096429,"vw":3.364921},{"c":3.26,"h":3.415,"l":3.26,"n":11513,"o":3.33,"t":"2024-12-06T05:00:00Z","v":2475749,"vw":3.327385},{"c":3.3,"h":3.37,"l":3.18,"n":11375,"o":3.28,"t":"2024-12-09T05:00:00Z","v":2403159,"vw":3.283129},{"c":3.67,"h":3.78,"l":3.22,"n":21336,"o":3.29,"t":"2024-12-10T05:00:00Z","v":4450027,"vw":3.612901},{"c":3.61,"h":3.75,"l":3.51,"n":14651,"o":3.74,"t":"2024-12-11T05:00:00Z","v":3697529,"vw":3.620163},{"c":3.54,"h":3.6121,"l":3.31,"n":15062,"o":3.58,"t":"2024-12-12T05:00:00Z","v":4027332,"vw":3.486382},{"c":3.39,"h":3.6,"l":3.3,"n":9950,"o":3.55,"t":"2024-12-13T05:00:00Z","v":2335929,"vw":3.398768},{"c":3.6,"h":3.7,"l":3.283,"n":13338,"o":3.34,"t":"2024-12-16T05:00:00Z","v":2980370,"vw":3.517971},{"c":3.52,"h":3.77,"l":3.4607,"n":20237,"o":3.67,"t":"2024-12-17T05:00:00Z","v":3710927,"vw":3.558118},{"c":3.12,"h":3.5475,"l":3.07,"n":18007,"o":3.53,"t":"2024-12-18T05:00:00Z","v":4235747,"vw":3.275799},{"c":2.97,"h":3.33,"l":2.925,"n":13083,"o":3.22,"t":"2024-12-19T05:00:00Z","v":3331198,"vw":3.070857},{"c":3.09,"h":3.23,"l":2.75,"n":18377,"o":2.87,"t":"2024-12-20T05:00:00Z","v":8899561,"vw":3.079226},{"c":3.02,"h":3.12,"l":2.97,"n":8612,"o":3.08,"t":"2024-12-23T05:00:00Z","v":1631525,"vw":3.022019},{"c":3.11,"h":3.17,"l":2.95,"n":6041,"o":3.03,"t":"2024-12-24T05:00:00Z","v":1013178,"vw":3.084194},{"c":3.4,"h":3.43,"l":3.035,"n":10029,"o":3.08,"t":"2024-12-26T05:00:00Z","v":2528672,"vw":3.331838},{"c":3.46,"h":3.56,"l":3.27,"n":13452,"o":3.36,"t":"2024-12-27T05:00:00Z","v":2795659,"vw":3.462925},{"c":3.23,"h":3.37,"l":3.15,"n":15212,"o":3.36,"t":"2024-12-30T05:00:00Z","v":3020855,"vw":3.24932},{"c":3.12,"h":3.41,"l":3.12,"n":11651,"o":3.33,"t":"2024-12-31T05:00:00Z","v":2664687,"vw":3.218003},{"c":3.97,"h":4.17,"l":3.24,"n":39333,"o":3.24,"t":"2025-01-02T05:00:00Z","v":11433230,"vw":3.90142},{"c":4.06,"h":4.4482,"l":3.97,"n":31735,"o":4.02,"t":"2025-01-03T05:00:00Z","v":8797941,"vw":4.201637},{"c":4.23,"h":4.39,"l":4.06,"n":19250,"o":4.08,"t":"2025-01-06T05:00:00Z","v":4201911,"vw":4.263642},{"c":4.04,"h":4.255,"l":3.765,"n":16362,"o":4.25,"t":"2025-01-07T05:00:00Z","v":4143971,"vw":3.995102},{"c":4,"h":4.1,"l":3.6601,"n":17694,"o":4.04,"t":"2025-01-08T05:00:00Z","v":4239620,"vw":3.883248},{"c":3.59,"h":4,"l":3.565,"n":17483,"o":3.96,"t":"2025-01-10T05:00:00Z","v":3772031,"vw":3.686101},{"c":3.35,"h":3.52,"l":3.2601,"n":13394,"o":3.43,"t":"2025-01-13T05:00:00Z","v":3311757,"vw":3.363885},{"c":3.37,"h":3.69,"l":3.261,"n":16549,"o":3.5,"t":"2025-01-14T05:00:00Z","v":3742811,"vw":3.406253},{"c":3.94,"h":3.945,"l":3.47,"n":20203,"o":3.56,"t":"2025-01-15T05:00:00Z","v":4287610,"vw":3.755174},{"c":3.88,"h":4.0617,"l":3.86,"n":16659,"o":3.92,"t":"2025-01-16T05:00:00Z","v":2959520,"vw":3.94991},{"c":3.67,"h":3.95,"l":3.64,"n":11334,"o":3.94,"t":"2025-01-17T05:00:00Z","v":1982409,"vw":3.760821},{"c":3.91,"h":4.06,"l":3.79,"n":16427,"o":3.84,"t":"2025-01-21T05:00:00Z","v":4155032,"vw":3.940349},{"c":3.93,"h":4.2,"l":3.87,"n":16304,"o":3.95,"t":"2025-01-22T05:00:00Z","v":3323446,"vw":4.040915},{"c":4.14,"h":4.145,"l":3.835,"n":12433,"o":3.91,"t":"2025-01-23T05:00:00Z","v":2359633,"vw":3.994063},{"c":3.9,"h":4.168,"l":3.87,"n":12392,"o":4.14,"t":"2025-01-24T05:00:00Z","v":3241319,"vw":3.989284},{"c":3.61,"h":3.8689,"l":3.51,"n":16215,"o":3.74,"t":"2025-01-27T05:00:00Z","v":3067369,"vw":3.659935},{"c":3.61,"h":3.74,"l":3.53,"n":13213,"o":3.66,"t":"2025-01-28T05:00:00Z","v":2745120,"vw":3.63415},{"c":3.51,"h":3.66,"l":3.435,"n":13081,"o":3.62,"t":"2025-01-29T05:00:00Z","v":2831357,"vw":3.518477},{"c":4.09,"h":4.22,"l":3.35,"n":70859,"o":3.4,"t":"2025-01-30T05:00:00Z","v":15661303,"vw":4.026801},{"c":3.99,"h":4.25,"l":3.815,"n":31182,"o":4.07,"t":"2025-01-31T05:00:00Z","v":6578578,"vw":4.070874},{"c":3.96,"h":4.07,"l":3.64,"n":20180,"o":3.75,"t":"2025-02-03T05:00:00Z","v":4466616,"vw":3.896133},{"c":4.58,"h":4.71,"l":3.93,"n":55797,"o":3.98,"t":"2025-02-04T05:00:00Z","v":11996004,"vw":4.508635},{"c":4.5,"h":4.79,"l":4.465,"n":25386,"o":4.615,"t":"2025-02-05T05:00:00Z","v":5878070,"vw":4.613518},{"c":4.4,"h":4.5,"l":4.27,"n":15791,"o":4.47,"t":"2025-02-06T05:00:00Z","v":2785864,"vw":4.410162},{"c":4.34,"h":4.585,"l":4.315,"n":16074,"o":4.43,"t":"2025-02-07T05:00:00Z","v":2658548,"vw":4.406699},{"c":4.14,"h":4.44,"l":3.91,"n":28558,"o":4.44,"t":"2025-02-10T05:00:00Z","v":6267114,"vw":4.050108},{"c":4.06,"h":4.27,"l":4.04,"n":14549,"o":4.07,"t":"2025-02-11T05:00:00Z","v":2458642,"vw":4.140989},{"c":4.34,"h":4.41,"l":3.97,"n":20795,"o":3.98,"t":"2025-02-12T05:00:00Z","v":3476362,"vw":4.282017},{"c":4.65,"h":4.695,"l":4.2404,"n":17985,"o":4.38,"t":"2025-02-13T05:00:00Z","v":4042575,"vw":4.501478},{"c":4.77,"h":4.95,"l":4.566,"n":22452,"o":4.67,"t":"2025-02-14T05:00:00Z","v":4807348,"vw":4.821837},{"c":4.82,"h":4.98,"l":4.785,"n":20803,"o":4.9,"t":"2025-02-18T05:00:00Z","v":4069809,"vw":4.877235},{"c":4.71,"h":4.85,"l":4.655,"n":13254,"o":4.8,"t":"2025-02-19T05:00:00Z","v":2291122,"vw":4.728872},{"c":4.43,"h":4.6381,"l":4.38,"n":16701,"o":4.57,"t":"2025-02-20T05:00:00Z","v":3019532,"vw":4.472632},{"c":4.3,"h":4.61,"l":4.255,"n":20878,"o":4.5,"t":"2025-02-21T05:00:00Z","v":4187731,"vw":4.382685},{"c":4.03,"h":4.31,"l":3.87,"n":19490,"o":4.31,"t":"2025-02-24T05:00:00Z","v":4520601,"vw":4.044452},{"c":3.73,"h":4,"l":3.53,"n":22700,"o":3.93,"t":"2025-02-25T05:00:00Z","v":6142640,"vw":3.688828},{"c":3.97,"h":4.005,"l":3.831,"n":17641,"o":3.85,"t":"2025-02-26T05:00:00Z","v":3164842,"vw":3.933205},{"c":3.73,"h":4.06,"l":3.73,"n":17249,"o":4.02,"t":"2025-02-27T05:00:00Z","v":4343858,"vw":3.849732},{"c":3.62,"h":3.76,"l":2.76,"n":35558,"o":3,"t":"2025-02-28T05:00:00Z","v":9743075,"vw":3.434711},{"c":3.04,"h":3.72,"l":3,"n":25575,"o":3.7,"t":"2025-03-03T05:00:00Z","v":6746378,"vw":3.222976},{"c":3.03,"h":3.125,"l":2.705,"n":33245,"o":2.93,"t":"2025-03-04T05:00:00Z","v":6352388,"vw":2.889746},{"c":3.19,"h":3.2,"l":3,"n":15067,"o":3,"t":"2025-03-05T05:00:00Z","v":3803947,"vw":3.124026},{"c":2.89,"h":3.11,"l":2.83,"n":18163,"o":3.11,"t":"2025-03-06T05:00:00Z","v":3341652,"vw":2.929309},{"c":2.85,"h":2.91,"l":2.66,"n":20219,"o":2.84,"t":"2025-03-07T05:00:00Z","v":4566523,"vw":2.774379},{"c":2.54,"h":2.72,"l":2.4633,"n":20903,"o":2.7,"t":"2025-03-10T04:00:00Z","v":4098819,"vw":2.566845},{"c":2.54,"h":2.67,"l":2.465,"n":14781,"o":2.53,"t":"2025-03-11T04:00:00Z","v":2777417,"vw":2.551941},{"c":2.69,"h":2.76,"l":2.5448,"n":15239,"o":2.66,"t":"2025-03-12T04:00:00Z","v":3669902,"vw":2.670447},{"c":2.55,"h":2.68,"l":2.53,"n":12064,"o":2.65,"t":"2025-03-13T04:00:00Z","v":2019960,"vw":2.574246},{"c":2.68,"h":2.7,"l":2.595,"n":13722,"o":2.62,"t":"2025-03-14T04:00:00Z","v":2536901,"vw":2.658585},{"c":2.74,"h":2.855,"l":2.7,"n":15908,"o":2.73,"t":"2025-03-17T04:00:00Z","v":5279475,"vw":2.750505},{"c":2.6,"h":2.75,"l":2.57,"n":14287,"o":2.75,"t":"2025-03-18T04:00:00Z","v":2678195,"vw":2.622303},{"c":2.71,"h":2.75,"l":2.605,"n":10262,"o":2.64,"t":"2025-03-19T04:00:00Z","v":2477703,"vw":2.683152},{"c":2.75,"h":2.82,"l":2.67,"n":12520,"o":2.69,"t":"2025-03-20T04:00:00Z","v":3417605,"vw":2.738547},{"c":2.64,"h":2.7,"l":2.59,"n":8649,"o":2.65,"t":"2025-03-21T04:00:00Z","v":4813968,"vw":2.640094},{"c":2.81,"h":2.84,"l":2.69,"n":9230,"o":2.75,"t":"2025-03-24T04:00:00Z","v":1901591,"vw":2.779407},{"c":2.72,"h":2.84,"l":2.66,"n":11132,"o":2.82,"t":"2025-03-25T04:00:00Z","v":3435334,"vw":2.713279},{"c":2.6,"h":2.73,"l":2.565,"n":9263,"o":2.68,"t":"2025-03-26T04:00:00Z","v":2563096,"vw":2.631432},{"c":2.44,"h":2.61,"l":2.41,"n":9780,"o":2.58,"t":"2025-03-27T04:00:00Z","v":3331209,"vw":2.492331},{"c":2.37,"h":2.46,"l":2.34,"n":10117,"o":2.46,"t":"2025-03-28T04:00:00Z","v":2720050,"vw":2.375436},{"c":2.28,"h":2.3295,"l":2.19,"n":13279,"o":2.27,"t":"2025-03-31T04:00:00Z","v":3972459,"vw":2.252191},{"c":2.22,"h":2.26,"l":2.08,"n":21698,"o":2.22,"t":"2025-04-01T04:00:00Z","v":4486640,"vw":2.179318},{"c":2.34,"h":2.3789,"l":2.152,"n":12415,"o":2.16,"t":"2025-04-02T04:00:00Z","v":3025124,"vw":2.322998},{"c":2.12,"h":2.21,"l":2.1,"n":12050,"o":2.11,"t":"2025-04-03T04:00:00Z","v":2620106,"vw":2.149763},{"c":2.04,"h":2.07,"l":1.86,"n":13758,"o":2,"t":"2025-04-04T04:00:00Z","v":3342491,"vw":1.978769},{"c":2.07,"h":2.22,"l":1.831,"n":12090,"o":1.94,"t":"2025-04-07T04:00:00Z","v":3434323,"vw":2.044424},{"c":2.08,"h":2.26,"l":2.06,"n":10811,"o":2.26,"t":"2025-04-08T04:00:00Z","v":2605561,"vw":2.154259},{"c":2.37,"h":2.42,"l":2.01,"n":15996,"o":2.02,"t":"2025-04-09T04:00:00Z","v":4079251,"vw":2.245855},{"c":2.29,"h":2.3084,"l":2.14,"n":17314,"o":2.25,"t":"2025-04-10T04:00:00Z","v":4267408,"vw":2.236755},{"c":2.46,"h":2.465,"l":2.21,"n":12767,"o":2.31,"t":"2025-04-11T04:00:00Z","v":3572790,"vw":2.32874},{"c":2.52,"h":2.62,"l":2.39,"n":13860,"o":2.58,"t":"2025-04-14T04:00:00Z","v":4579106,"vw":2.46925},{"c":2.52,"h":2.58,"l":2.44,"n":12964,"o":2.51,"t":"2025-04-15T04:00:00Z","v":3808698,"vw":2.506258},{"c":2.35,"h":2.5,"l":2.2801,"n":17506,"o":2.5,"t":"2025-04-16T04:00:00Z","v":3630607,"vw":2.36022},{"c":2.34,"h":2.3808,"l":2.29,"n":8835,"o":2.35,"t":"2025-04-17T04:00:00Z","v":2123784,"vw":2.334122},{"c":2.29,"h":2.3,"l":2.2,"n":7229,"o":2.29,"t":"2025-04-21T04:00:00Z","v":1696142,"vw":2.25492},{"c":2.38,"h":2.41,"l":2.29,"n":8453,"o":2.33,"t":"2025-04-22T04:00:00Z","v":1799169,"vw":2.364579},{"c":2.41,"h":2.57,"l":2.37,"n":10296,"o":2.52,"t":"2025-04-23T04:00:00Z","v":1851913,"vw":2.457611},{"c":2.48,"h":2.49,"l":2.42,"n":8281,"o":2.42,"t":"2025-04-24T04:00:00Z","v":949178,"vw":2.464159},{"c":2.44,"h":2.48,"l":2.37,"n":10423,"o":2.43,"t":"2025-04-25T04:00:00Z","v":1976928,"vw":2.436657},{"c":2.43,"h":2.525,"l":2.37,"n":12731,"o":2.44,"t":"2025-04-28T04:00:00Z","v":3132593,"vw":2.43474},{"c":2.4,"h":2.46,"l":2.37,"n":7828,"o":2.41,"t":"2025-04-29T04:00:00Z","v":1338648,"vw":2.398635},{"c":2.34,"h":2.36,"l":2.23,"n":8581,"o":2.3,"t":"2025-04-30T04:00:00Z","v":1749492,"vw":2.310407},{"c":2.34,"h":2.42,"l":2.3056,"n":11064,"o":2.4,"t":"2025-05-01T04:00:00Z","v":2815357,"vw":2.358955},{"c":2.33,"h":2.55,"l":2.16,"n":18404,"o":2.55,"t":"2025-05-02T04:00:00Z","v":4861472,"vw":2.320475},{"c":2.22,"h":2.3,"l":2.17,"n":11927,"o":2.28,"t":"2025-05-05T04:00:00Z","v":3127706,"vw":2.215318},{"c":2.17,"h":2.24,"l":2.1,"n":9936,"o":2.16,"t":"2025-05-06T04:00:00Z","v":2314670,"vw":2.190822},{"c":2.18,"h":2.22,"l":2.15,"n":9284,"o":2.18,"t":"2025-05-07T04:00:00Z","v":2129745,"vw":2.179999},{"c":2.27,"h":2.34,"l":2.18,"n":9723,"o":2.22,"t":"2025-05-08T04:00:00Z","v":2830324,"vw":2.267173},{"c":2.23,"h":2.3336,"l":2.21,"n":10699,"o":2.27,"t":"2025-05-09T04:00:00Z","v":2700083,"vw":2.253903},{"c":2.35,"h":2.42,"l":2.3,"n":12562,"o":2.35,"t":"2025-05-12T04:00:00Z","v":3236574,"vw":2.341672},{"c":2.38,"h":2.42,"l":2.33,"n":12740,"o":2.42,"t":"2025-05-13T04:00:00Z","v":2308148,"vw":2.385749},{"c":2.31,"h":2.415,"l":2.29,"n":8409,"o":2.39,"t":"2025-05-14T04:00:00Z","v":1934110,"vw":2.327388},{"c":2.3,"h":2.3,"l":2.2,"n":8005,"o":2.28,"t":"2025-05-15T04:00:00Z","v":2308371,"vw":2.254218},{"c":2.35,"h":2.37,"l":2.28,"n":7506,"o":2.32,"t":"2025-05-16T04:00:00Z","v":2322726,"vw":2.33731},{"c":2.32,"h":2.33,"l":2.24,"n":8561,"o":2.26,"t":"2025-05-19T04:00:00Z","v":1834368,"vw":2.293173},{"c":2.29,"h":2.33,"l":2.24,"n":8835,"o":2.32,"t":"2025-05-20T04:00:00Z","v":2004461,"vw":2.285559},{"c":2.16,"h":2.265,"l":2.15,"n":10465,"o":2.25,"t":"2025-05-21T04:00:00Z","v":2684373,"vw":2.196328},{"c":2.14,"h":2.2,"l":2.11,"n":11627,"o":2.18,"t":"2025-05-22T04:00:00Z","v":1807399,"vw":2.169372},{"c":2.17,"h":2.23,"l":2.13,"n":11256,"o":2.22,"t":"2025-05-23T04:00:00Z","v":3926544,"vw":2.168346},{"c":2.53,"h":2.57,"l":2.17,"n":14905,"o":2.22,"t":"2025-05-27T04:00:00Z","v":5994747,"vw":2.435315},{"c":2.63,"h":2.67,"l":2.465,"n":18847,"o":2.63,"t":"2025-05-28T04:00:00Z","v":5511331,"vw":2.599626},{"c":2.43,"h":2.7,"l":2.43,"n":13060,"o":2.68,"t":"2025-05-29T04:00:00Z","v":4272696,"vw":2.514847},{"c":2.4,"h":2.47,"l":2.34,"n":9254,"o":2.47,"t":"2025-05-30T04:00:00Z","v":3683141,"vw":2.389722},{"c":2.31,"h":2.42,"l":2.22,"n":12203,"o":2.42,"t":"2025-06-02T04:00:00Z","v":3764851,"vw":2.306215},{"c":2.36,"h":2.39,"l":2.26,"n":8750,"o":2.32,"t":"2025-06-03T04:00:00Z","v":1715343,"vw":2.348982},{"c":2.39,"h":2.42,"l":2.33,"n":7099,"o":2.36,"t":"2025-06-04T04:00:00Z","v":1634150,"vw":2.371365},{"c":2.35,"h":2.47,"l":2.3,"n":7872,"o":2.39,"t":"2025-06-05T04:00:00Z","v":2579096,"vw":2.384833},{"c":2.48,"h":2.59,"l":2.39,"n":11679,"o":2.4,"t":"2025-06-06T04:00:00Z","v":3365021,"vw":2.513142},{"c":2.48,"h":2.53,"l":2.43,"n":8911,"o":2.53,"t":"2025-06-09T04:00:00Z","v":1887903,"vw":2.465458},{"c":2.61,"h":2.67,"l":2.5042,"n":11189,"o":2.51,"t":"2025-06-10T04:00:00Z","v":3936741,"vw":2.597234},{"c":2.52,"h":2.67,"l":2.5001,"n":14521,"o":2.64,"t":"2025-06-11T04:00:00Z","v":3612804,"vw":2.594012},{"c":2.44,"h":2.52,"l":2.42,"n":9418,"o":2.51,"t":"2025-06-12T04:00:00Z","v":2452753,"vw":2.456451},{"c":2.3,"h":2.415,"l":2.29,"n":9578,"o":2.37,"t":"2025-06-13T04:00:00Z","v":2921639,"vw":2.350654},{"c":2.31,"h":2.38,"l":2.29,"n":8269,"o":2.34,"t":"2025-06-16T04:00:00Z","v":2190302,"vw":2.33024},{"c":2.2,"h":2.29,"l":2.17,"n":11999,"o":2.29,"t":"2025-06-17T04:00:00Z","v":3297022,"vw":2.221317},{"c":2.16,"h":2.22,"l":2.13,"n":11095,"o":2.19,"t":"2025-06-18T04:00:00Z","v":3122976,"vw":2.175131},{"c":2.08,"h":2.185,"l":2.06,"n":11758,"o":2.18,"t":"2025-06-20T04:00:00Z","v":4200068,"vw":2.099205},{"c":2.05,"h":2.08,"l":1.98,"n":13478,"o":2.02,"t":"2025-06-23T04:00:00Z","v":3515575,"vw":2.035719},{"c":2.01,"h":2.095,"l":1.98,"n":16388,"o":2.09,"t":"2025-06-24T04:00:00Z","v":3922741,"vw":2.008882},{"c":1.97,"h":2.055,"l":1.945,"n":14029,"o":2.04,"t":"2025-06-25T04:00:00Z","v":2962773,"vw":1.980316},{"c":2.02,"h":2.03,"l":1.965,"n":22453,"o":1.97,"t":"2025-06-26T04:00:00Z","v":3804978,"vw":1.999455},{"c":1.96,"h":2.02,"l":1.91,"n":27045,"o":2.01,"t":"2025-06-27T04:00:00Z","v":31480273,"vw":1.958731},{"c":2,"h":2.05,"l":1.95,"n":16133,"o":2.01,"t":"2025-06-30T04:00:00Z","v":4496011,"vw":1.998737},{"c":1.94,"h":2.0397,"l":1.92,"n":18742,"o":2.02,"t":"2025-07-01T04:00:00Z","v":3962037,"vw":1.977036},{"c":1.96,"h":2.02,"l":1.9,"n":13584,"o":1.95,"t":"2025-07-02T04:00:00Z","v":3654853,"vw":1.971639},{"c":1.94,"h":2.02,"l":1.92,"n":13111,"o":1.97,"t":"2025-07-03T04:00:00Z","v":4647909,"vw":1.965681},{"c":1.88,"h":1.93,"l":1.85,"n":14492,"o":1.92,"t":"2025-07-07T04:00:00Z","v":3608362,"vw":1.890465},{"c":1.93,"h":1.97,"l":1.89,"n":14258,"o":1.9,"t":"2025-07-08T04:00:00Z","v":5062621,"vw":1.928116},{"c":1.95,"h":1.975,"l":1.91,"n":13557,"o":1.95,"t":"2025-07-09T04:00:00Z","v":3889991,"vw":1.946141},{"c":1.87,"h":1.95,"l":1.855,"n":7951,"o":1.94,"t":"2025-07-10T04:00:00Z","v":2371391,"vw":1.891858},{"c":1.81,"h":1.865,"l":1.7812,"n":10927,"o":1.865,"t":"2025-07-11T04:00:00Z","v":2859200,"vw":1.814045},{"c":1.82,"h":1.85,"l":1.77,"n":9115,"o":1.8,"t":"2025-07-14T04:00:00Z","v":2734985,"vw":1.811739},{"c":1.76,"h":1.85,"l":1.73,"n":11506,"o":1.84,"t":"2025-07-15T04:00:00Z","v":3310999,"vw":1.75901},{"c":1.79,"h":1.8,"l":1.71,"n":8010,"o":1.77,"t":"2025-07-16T04:00:00Z","v":1937339,"vw":1.767452},{"c":1.85,"h":1.92,"l":1.79,"n":12036,"o":1.8,"t":"2025-07-17T04:00:00Z","v":4289924,"vw":1.875474},{"c":1.87,"h":1.92,"l":1.85,"n":10081,"o":1.92,"t":"2025-07-18T04:00:00Z","v":2486272,"vw":1.871302},{"c":1.88,"h":1.94,"l":1.86,"n":9824,"o":1.89,"t":"2025-07-21T04:00:00Z","v":2683080,"vw":1.901899},{"c":1.89,"h":1.91,"l":1.83,"n":8799,"o":1.88,"t":"2025-07-22T04:00:00Z","v":2521969,"vw":1.874883},{"c":2.15,"h":2.17,"l":1.9194,"n":15907,"o":1.92,"t":"2025-07-23T04:00:00Z","v":5796845,"vw":2.100741},{"c":2.08,"h":2.28,"l":2.07,"n":18113,"o":2.28,"t":"2025-07-24T04:00:00Z","v":4918917,"vw":2.150227},{"c":1.97,"h":2.1,"l":1.96,"n":10555,"o":2.1,"t":"2025-07-25T04:00:00Z","v":3000457,"vw":2.000444},{"c":1.94,"h":2.04,"l":1.92,"n":11200,"o":2.02,"t":"2025-07-28T04:00:00Z","v":2591516,"vw":1.979375},{"c":1.83,"h":1.97,"l":1.82,"n":11357,"o":1.95,"t":"2025-07-29T04:00:00Z","v":2687028,"vw":1.866838},{"c":1.81,"h":1.8899,"l":1.8,"n":11992,"o":1.84,"t":"2025-07-30T04:00:00Z","v":2233391,"vw":1.843198},{"c":1.71,"h":1.865,"l":1.7,"n":15906,"o":1.82,"t":"2025-07-31T04:00:00Z","v":7619602,"vw":1.760158},{"c":1.4,"h":1.61,"l":1.37,"n":32057,"o":1.58,"t":"2025-08-01T04:00:00Z","v":10650988,"vw":1.462673},{"c":1.43,"h":1.4961,"l":1.42,"n":28735,"o":1.49,"t":"2025-08-04T04:00:00Z","v":3565700,"vw":1.44631},{"c":1.36,"h":1.44,"l":1.34,"n":14863,"o":1.44,"t":"2025-08-05T04:00:00Z","v":4798648,"vw":1.379705},{"c":1.38,"h":1.39,"l":1.34,"n":9641,"o":1.37,"t":"2025-08-06T04:00:00Z","v":3120867,"vw":1.368408},{"c":1.39,"h":1.43,"l":1.36,"n":10289,"o":1.4,"t":"2025-08-07T04:00:00Z","v":3482637,"vw":1.38795},{"c":1.33,"h":1.46,"l":1.32,"n":9093,"o":1.4,"t":"2025-08-08T04:00:00Z","v":2744124,"vw":1.376834},{"c":1.36,"h":1.43,"l":1.345,"n":8384,"o":1.37,"t":"2025-08-11T04:00:00Z","v":3004184,"vw":1.392036},{"c":1.39,"h":1.42,"l":1.37,"n":9091,"o":1.38,"t":"2025-08-12T04:00:00Z","v":2522891,"vw":1.390076},{"c":1.42,"h":1.46,"l":1.3819,"n":8008,"o":1.4,"t":"2025-08-13T04:00:00Z","v":3319547,"vw":1.41139},{"c":1.41,"h":1.41,"l":1.34,"n":6555,"o":1.39,"t":"2025-08-14T04:00:00Z","v":3108123,"vw":1.384785},{"c":1.43,"h":1.45,"l":1.395,"n":6774,"o":1.41,"t":"2025-08-15T04:00:00Z","v":3172156,"vw":1.428033},{"c":1.44,"h":1.495,"l":1.42,"n":6954,"o":1.43,"t":"2025-08-18T04:00:00Z","v":2892121,"vw":1.454407},{"c":1.38,"h":1.52,"l":1.37,"n":8550,"o":1.45,"t":"2025-08-19T04:00:00Z","v":4117970,"vw":1.439646},{"c":1.41,"h":1.42,"l":1.34,"n":6241,"o":1.38,"t":"2025-08-20T04:00:00Z","v":2382245,"vw":1.383257},{"c":1.39,"h":1.415,"l":1.37,"n":5262,"o":1.38,"t":"2025-08-21T04:00:00Z","v":1448641,"vw":1.39155},{"c":1.52,"h":1.54,"l":1.39,"n":9596,"o":1.39,"t":"2025-08-22T04:00:00Z","v":4319396,"vw":1.486611},{"c":1.55,"h":1.66,"l":1.52,"n":12396,"o":1.53,"t":"2025-08-25T04:00:00Z","v":4901799,"vw":1.610845},{"c":1.59,"h":1.615,"l":1.53,"n":13530,"o":1.59,"t":"2025-08-26T04:00:00Z","v":6037562,"vw":1.583232},{"c":1.57,"h":1.69,"l":1.565,"n":9963,"o":1.67,"t":"2025-08-27T04:00:00Z","v":4140316,"vw":1.609989},{"c":1.63,"h":1.66,"l":1.56,"n":8936,"o":1.58,"t":"2025-08-28T04:00:00Z","v":3124390,"vw":1.62143},{"c":1.61,"h":1.68,"l":1.5814,"n":8570,"o":1.645,"t":"2025-08-29T04:00:00Z","v":2382886,"vw":1.613378},{"c":1.54,"h":1.6,"l":1.5,"n":12960,"o":1.55,"t":"2025-09-02T04:00:00Z","v":4051217,"vw":1.538183},{"c":1.5,"h":1.54,"l":1.49,"n":5802,"o":1.52,"t":"2025-09-03T04:00:00Z","v":2588815,"vw":1.510276},{"c":1.53,"h":1.53,"l":1.475,"n":8356,"o":1.5,"t":"2025-09-04T04:00:00Z","v":1841030,"vw":1.504205},{"c":1.56,"h":1.5893,"l":1.51,"n":6054,"o":1.56,"t":"2025-09-05T04:00:00Z","v":1471838,"vw":1.545103},{"c":1.59,"h":1.61,"l":1.5613,"n":8600,"o":1.57,"t":"2025-09-08T04:00:00Z","v":2074222,"vw":1.587081},{"c":1.58,"h":1.595,"l":1.55,"n":5138,"o":1.56,"t":"2025-09-09T04:00:00Z","v":1158684,"vw":1.577637},{"c":1.5,"h":1.59,"l":1.47,"n":6142,"o":1.59,"t":"2025-09-10T04:00:00Z","v":1998775,"vw":1.514382},{"c":1.55,"h":1.56,"l":1.47,"n":5805,"o":1.47,"t":"2025-09-11T04:00:00Z","v":1709535,"vw":1.535774},{"c":1.57,"h":1.58,"l":1.52,"n":5440,"o":1.57,"t":"2025-09-12T04:00:00Z","v":1921169,"vw":1.552846},{"c":1.66,"h":1.67,"l":1.56,"n":7097,"o":1.58,"t":"2025-09-15T04:00:00Z","v":3275686,"vw":1.624205},{"c":1.63,"h":1.6794,"l":1.6,"n":7338,"o":1.66,"t":"2025-09-16T04:00:00Z","v":2002719,"vw":1.62555},{"c":1.63,"h":1.71,"l":1.6,"n":7892,"o":1.63,"t":"2025-09-17T04:00:00Z","v":2796664,"vw":1.647753},{"c":1.89,"h":2,"l":1.66,"n":30588,"o":1.66,"t":"2025-09-18T04:00:00Z","v":13768377,"vw":1.894165},{"c":1.85,"h":2.13,"l":1.845,"n":31372,"o":2.1,"t":"2025-09-19T04:00:00Z","v":15350723,"vw":1.927361},{"c":2.17,"h":2.21,"l":1.81,"n":25462,"o":1.88,"t":"2025-09-22T04:00:00Z","v":11947650,"vw":2.071836},{"c":2.04,"h":2.22,"l":2,"n":22746,"o":2.2,"t":"2025-09-23T04:00:00Z","v":9554346,"vw":2.089511},{"c":2.07,"h":2.22,"l":2.0501,"n":17016,"o":2.06,"t":"2025-09-24T04:00:00Z","v":6816639,"vw":2.132514},{"c":1.96,"h":2.04,"l":1.91,"n":16024,"o":2,"t":"2025-09-25T04:00:00Z","v":6716908,"vw":1.971129},{"c":2.01,"h":2.05,"l":1.88,"n":14251,"o":1.96,"t":"2025-09-26T04:00:00Z","v":5518203,"vw":1.973252},{"c":1.96,"h":2.04,"l":1.92,"n":12644,"o":2.02,"t":"2025-09-29T04:00:00Z","v":5960102,"vw":1.967926},{"c":1.93,"h":1.955,"l":1.905,"n":6790,"o":1.94,"t":"2025-09-30T04:00:00Z","v":2178984,"vw":1.932966},{"c":1.9,"h":1.96,"l":1.87,"n":12446,"o":1.93,"t":"2025-10-01T04:00:00Z","v":4792755,"vw":1.905943},{"c":1.96,"h":1.96,"l":1.865,"n":8511,"o":1.91,"t":"2025-10-02T04:00:00Z","v":3076646,"vw":1.918878},{"c":2.33,"h":2.35,"l":1.98,"n":30426,"o":1.99,"t":"2025-10-03T04:00:00Z","v":15197723,"vw":2.247992},{"c":2.56,"h":2.73,"l":2.3201,"n":39886,"o":2.48,"t":"2025-10-06T04:00:00Z","v":15314804,"vw":2.572614},{"c":2.5,"h":2.63,"l":2.32,"n":26411,"o":2.6291,"t":"2025-10-07T04:00:00Z","v":10159210,"vw":2.468745},{"c":2.68,"h":2.79,"l":2.47,"n":24955,"o":2.53,"t":"2025-10-08T04:00:00Z","v":12033902,"vw":2.636195},{"c":2.57,"h":2.68,"l":2.53,"n":15404,"o":2.67,"t":"2025-10-09T04:00:00Z","v":5530743,"vw":2.58165},{"c":2.28,"h":2.56,"l":2.27,"n":24383,"o":2.55,"t":"2025-10-10T04:00:00Z","v":9382826,"vw":2.379574},{"c":2.3,"h":2.36,"l":2.2149,"n":13431,"o":2.33,"t":"2025-10-13T04:00:00Z","v":4828083,"vw":2.274979},{"c":2.29,"h":2.36,"l":2.1212,"n":14316,"o":2.22,"t":"2025-10-14T04:00:00Z","v":5292037,"vw":2.255567},{"c":2.36,"h":2.42,"l":2.225,"n":16635,"o":2.33,"t":"2025-10-15T04:00:00Z","v":5385022,"vw":2.308881},{"c":2.24,"h":2.41,"l":2.18,"n":14157,"o":2.39,"t":"2025-10-16T04:00:00Z","v":5197788,"vw":2.267412},{"c":2.12,"h":2.23,"l":2.1,"n":14181,"o":2.17,"t":"2025-10-17T04:00:00Z","v":4183537,"vw":2.14368},{"c":2.36,"h":2.385,"l":2.165,"n":16935,"o":2.165,"t":"2025-10-20T04:00:00Z","v":4975600,"vw":2.339424},{"c":2.25,"h":2.355,"l":2.24,"n":9381,"o":2.34,"t":"2025-10-21T04:00:00Z","v":3005033,"vw":2.290908},{"c":2.13,"h":2.22,"l":2.06,"n":16401,"o":2.21,"t":"2025-10-22T04:00:00Z","v":5017241,"vw":2.129002},{"c":2.22,"h":2.26,"l":2.13,"n":10063,"o":2.15,"t":"2025-10-23T04:00:00Z","v":2944017,"vw":2.22229},{"c":2.23,"h":2.2999,"l":2.22,"n":10480,"o":2.28,"t":"2025-10-24T04:00:00Z","v":3323896,"vw":2.248982},{"c":2.2,"h":2.29,"l":2.19,"n":10131,"o":2.28,"t":"2025-10-27T04:00:00Z","v":3297218,"vw":2.215557},{"c":2.21,"h":2.25,"l":2.14,"n":11038,"o":2.2,"t":"2025-10-28T04:00:00Z","v":3231493,"vw":2.200777},{"c":2.15,"h":2.24,"l":2.125,"n":12106,"o":2.2,"t":"2025-10-29T04:00:00Z","v":3461810,"vw":2.176132},{"c":2.04,"h":2.14,"l":2.04,"n":10686,"o":2.1,"t":"2025-10-30T04:00:00Z","v":3729634,"vw":2.093919},{"c":2.69,"h":2.77,"l":2.35,"n":56707,"o":2.41,"t":"2025-10-31T04:00:00Z","v":20976578,"vw":2.585019},{"c":2.91,"h":3.1,"l":2.52,"n":39835,"o":2.61,"t":"2025-11-03T05:00:00Z","v":16518785,"vw":2.851992},{"c":2.62,"h":2.77,"l":2.53,"n":23658,"o":2.71,"t":"2025-11-04T05:00:00Z","v":9139298,"vw":2.669981},{"c":2.51,"h":2.68,"l":2.39,"n":15738,"o":2.58,"t":"2025-11-05T05:00:00Z","v":5984915,"vw":2.478992},{"c":2.25,"h":2.49,"l":2.24,"n":16391,"o":2.48,"t":"2025-11-06T05:00:00Z","v":4879544,"vw":2.339896},{"c":2.23,"h":2.28,"l":2.1,"n":11975,"o":2.2,"t":"2025-11-07T05:00:00Z","v":4307781,"vw":2.184155},{"c":2.22,"h":2.318,"l":2.19,"n":13647,"o":2.29,"t":"2025-11-10T05:00:00Z","v":3631794,"vw":2.24461},{"c":2.46,"h":2.485,"l":2.18,"n":25392,"o":2.21,"t":"2025-11-11T05:00:00Z","v":9612733,"vw":2.405316},{"c":2.26,"h":2.51,"l":2.24,"n":16595,"o":2.45,"t":"2025-11-12T05:00:00Z","v":6780032,"vw":2.351005},{"c":2.07,"h":2.2654,"l":2.04,"n":20588,"o":2.21,"t":"2025-11-13T05:00:00Z","v":8653844,"vw":2.132559},{"c":2.12,"h":2.215,"l":1.99,"n":14049,"o":2,"t":"2025-11-14T05:00:00Z","v":3736069,"vw":2.138031},{"c":1.97,"h":2.09,"l":1.925,"n":15621,"o":2.08,"t":"2025-11-17T05:00:00Z","v":5839623,"vw":1.984834},{"c":2.01,"h":2.055,"l":1.9,"n":11508,"o":1.91,"t":"2025-11-18T05:00:00Z","v":4551350,"vw":1.98645},{"c":2.4,"h":2.52,"l":1.995,"n":36211,"o":2.01,"t":"2025-11-19T05:00:00Z","v":14165700,"vw":2.381458},{"c":2.32,"h":2.53,"l":2.3,"n":19469,"o":2.45,"t":"2025-11-20T05:00:00Z","v":5709638,"vw":2.386298},{"c":2.65,"h":2.675,"l":2.33,"n":26351,"o":2.37,"t":"2025-11-21T05:00:00Z","v":8397168,"vw":2.553435},{"c":3.28,"h":3.3,"l":2.82,"n":49270,"o":2.86,"t":"2025-11-24T05:00:00Z","v":16696511,"vw":3.128117},{"c":3.39,"h":3.41,"l":3.1201,"n":27497,"o":3.23,"t":"2025-11-25T05:00:00Z","v":8471954,"vw":3.281063},{"c":3.08,"h":3.38,"l":3.04,"n":20514,"o":3.38,"t":"2025-11-26T05:00:00Z","v":5782274,"vw":3.116842},{"c":3.1,"h":3.11,"l":3.04,"n":9373,"o":3.08,"t":"2025-11-28T05:00:00Z","v":2432513,"vw":3.074256},{"c":2.8,"h":2.98,"l":2.79,"n":15471,"o":2.98,"t":"2025-12-01T05:00:00Z","v":4094355,"vw":2.869521},{"c":2.74,"h":2.8798,"l":2.725,"n":9678,"o":2.83,"t":"2025-12-02T05:00:00Z","v":2518614,"vw":2.787002},{"c":2.97,"h":2.97,"l":2.685,"n":13770,"o":2.75,"t":"2025-12-03T05:00:00Z","v":6045949,"vw":2.899545},{"c":3.06,"h":3.09,"l":2.84,"n":16223,"o":2.91,"t":"2025-12-04T05:00:00Z","v":4719251,"vw":2.996597},{"c":3.06,"h":3.09,"l":3.012,"n":14205,"o":3.07,"t":"2025-12-05T05:00:00Z","v":2938928,"vw":3.052687},{"c":3.14,"h":3.5,"l":3.13,"n":29857,"o":3.23,"t":"2025-12-08T05:00:00Z","v":8824499,"vw":3.27019},{"c":3.1,"h":3.16,"l":2.98,"n":15015,"o":3.09,"t":"2025-12-09T05:00:00Z","v":3319845,"vw":3.082712},{"c":3.05,"h":3.19,"l":3.03,"n":17030,"o":3.1,"t":"2025-12-10T05:00:00Z","v":4158369,"vw":3.113286},{"c":3.08,"h":3.11,"l":2.98,"n":12676,"o":3.02,"t":"2025-12-11T05:00:00Z","v":3149103,"vw":3.057258},{"c":3.01,"h":3.11,"l":3,"n":14794,"o":3.1,"t":"2025-12-12T05:00:00Z","v":4082266,"vw":3.060085},{"c":3.22,"h":3.24,"l":2.955,"n":29018,"o":3.02,"t":"2025-12-15T05:00:00Z","v":9079714,"vw":3.128446},{"c":3.34,"h":3.3869,"l":3.03,"n":20277,"o":3.22,"t":"2025-12-16T05:00:00Z","v":6144575,"vw":3.215339},{"c":3.17,"h":3.43,"l":3.13,"n":17145,"o":3.38,"t":"2025-12-17T05:00:00Z","v":4700750,"vw":3.212389},{"c":3.45,"h":3.61,"l":3.28,"n":26080,"o":3.28,"t":"2025-12-18T05:00:00Z","v":8079465,"vw":3.466394},{"c":3.56,"h":3.59,"l":3.425,"n":16497,"o":3.46,"t":"2025-12-19T05:00:00Z","v":6715158,"vw":3.530872},{"c":3.8,"h":3.94,"l":3.625,"n":24149,"o":3.65,"t":"2025-12-22T05:00:00Z","v":7713927,"vw":3.798982},{"c":3.95,"h":4.025,"l":3.66,"n":22754,"o":3.71,"t":"2025-12-23T05:00:00Z","v":6719211,"vw":3.939385},{"c":3.95,"h":4,"l":3.82,"n":9874,"o":3.95,"t":"2025-12-24T05:00:00Z","v":2275968,"vw":3.903834},{"c":3.85,"h":4.02,"l":3.83,"n":15053,"o":3.95,"t":"2025-12-26T05:00:00Z","v":2856539,"vw":3.910653},{"c":3.8,"h":3.84,"l":3.73,"n":11654,"o":3.76,"t":"2025-12-29T05:00:00Z","v":2638547,"vw":3.789361},{"c":3.82,"h":3.895,"l":3.75,"n":10252,"o":3.82,"t":"2025-12-30T05:00:00Z","v":2053006,"vw":3.828718},{"c":3.8,"h":3.975,"l":3.785,"n":15758,"o":3.85,"t":"2025-12-31T05:00:00Z","v":3835573,"vw":3.849438},{"c":3.75,"h":3.88,"l":3.665,"n":15404,"o":3.88,"t":"2026-01-02T05:00:00Z","v":3485430,"vw":3.752966},{"c":3.87,"h":3.915,"l":3.75,"n":16443,"o":3.8,"t":"2026-01-05T05:00:00Z","v":3623472,"vw":3.848373},{"c":4.06,"h":4.09,"l":3.81,"n":23445,"o":3.84,"t":"2026-01-06T05:00:00Z","v":5163820,"vw":4.009519},{"c":4.21,"h":4.2788,"l":3.91,"n":20083,"o":4.04,"t":"2026-01-07T05:00:00Z","v":5577635,"vw":4.121505},{"c":4.15,"h":4.285,"l":4.04,"n":18438,"o":4.17,"t":"2026-01-08T05:00:00Z","v":4223750,"vw":4.176837},{"c":4.04,"h":4.2,"l":3.99,"n":18685,"o":4.145,"t":"2026-01-09T05:00:00Z","v":4627011,"vw":4.082321},{"c":4.27,"h":4.29,"l":4.11,"n":24728,"o":4.13,"t":"2026-01-12T05:00:00Z","v":6687902,"vw":4.23402},{"c":4.4,"h":4.41,"l":4.14,"n":22701,"o":4.29,"t":"2026-01-13T05:00:00Z","v":6238510,"vw":4.308741},{"c":4.95,"h":5.03,"l":4.31,"n":51768,"o":4.31,"t":"2026-01-14T05:00:00Z","v":12856169,"vw":4.833211},{"c":4.55,"h":4.9642,"l":4.4801,"n":41883,"o":4.945,"t":"2026-01-15T05:00:00Z","v":9605230,"vw":4.651201},{"c":4.16,"h":4.63,"l":4.12,"n":29054,"o":4.58,"t":"2026-01-16T05:00:00Z","v":8335835,"vw":4.261271},{"c":4.13,"h":4.265,"l":3.97,"n":22017,"o":3.99,"t":"2026-01-20T05:00:00Z","v":5509920,"vw":4.128577},{"c":4.42,"h":4.575,"l":4.215,"n":24895,"o":4.23,"t":"2026-01-21T05:00:00Z","v":5856342,"vw":4.398589},{"c":4.7,"h":4.85,"l":4.32,"n":26930,"o":4.47,"t":"2026-01-22T05:00:00Z","v":6723160,"vw":4.697982},{"c":4.51,"h":4.87,"l":4.495,"n":21517,"o":4.74,"t":"2026-01-23T05:00:00Z","v":4634369,"vw":4.65487},{"c":4.43,"h":4.5,"l":4.3,"n":16690,"o":4.5,"t":"2026-01-26T05:00:00Z","v":3028651,"vw":4.393521},{"c":4.44,"h":4.48,"l":4.32,"n":12562,"o":4.48,"t":"2026-01-27T05:00:00Z","v":2286217,"vw":4.403049},{"c":4.31,"h":4.48,"l":4.25,"n":16686,"o":4.48,"t":"2026-01-28T05:00:00Z","v":3205548,"vw":4.360404},{"c":4.15,"h":4.29,"l":4.03,"n":30836,"o":4.28,"t":"2026-01-29T05:00:00Z","v":7829494,"vw":4.131587},{"c":3.96,"h":4.245,"l":3.92,"n":21789,"o":4.09,"t":"2026-01-30T05:00:00Z","v":4593742,"vw":4.017385},{"c":3.82,"h":4.045,"l":3.75,"n":25263,"o":3.95,"t":"2026-02-02T05:00:00Z","v":6432479,"vw":3.853282},{"c":3.93,"h":3.975,"l":3.82,"n":21403,"o":3.9,"t":"2026-02-03T05:00:00Z","v":4796186,"vw":3.90679},{"c":3.67,"h":3.93,"l":3.58,"n":26832,"o":3.89,"t":"2026-02-04T05:00:00Z","v":5414401,"vw":3.69904},{"c":3.23,"h":3.6,"l":3.22,"n":24517,"o":3.56,"t":"2026-02-05T05:00:00Z","v":7038096,"vw":3.390759},{"c":3.38,"h":3.41,"l":3.1701,"n":26073,"o":3.3,"t":"2026-02-06T05:00:00Z","v":6971357,"vw":3.330685},{"c":3.33,"h":3.37,"l":3.165,"n":16297,"o":3.37,"t":"2026-02-09T05:00:00Z","v":3525132,"vw":3.281279},{"c":3.41,"h":3.49,"l":3.2824,"n":16432,"o":3.39,"t":"2026-02-10T05:00:00Z","v":3379052,"vw":3.409987},{"c":3.28,"h":3.5,"l":3.25,"n":22754,"o":3.49,"t":"2026-02-11T05:00:00Z","v":4922308,"vw":3.309429},{"c":3.05,"h":3.4,"l":3.03,"n":20957,"o":3.32,"t":"2026-02-12T05:00:00Z","v":4557313,"vw":3.129474},{"c":3.04,"h":3.155,"l":3.02,"n":21818,"o":3.11,"t":"2026-02-13T05:00:00Z","v":4424347,"vw":3.09657},{"c":3.04,"h":3.15,"l":3,"n":20596,"o":3,"t":"2026-02-17T05:00:00Z","v":3417142,"vw":3.068185},{"c":3.06,"h":3.0999,"l":3,"n":12613,"o":3,"t":"2026-02-18T05:00:00Z","v":3888822,"vw":3.044712},{"c":3.06,"h":3.07,"l":2.93,"n":17273,"o":3,"t":"2026-02-19T05:00:00Z","v":3034886,"vw":3.004168},{"c":2.98,"h":3.1,"l":2.95,"n":14947,"o":2.98,"t":"2026-02-20T05:00:00Z","v":2838974,"vw":3.000779},{"c":2.94,"h":2.99,"l":2.87,"n":15053,"o":2.93,"t":"2026-02-23T05:00:00Z","v":2720522,"vw":2.930355},{"c":2.95,"h":2.96,"l":2.82,"n":20584,"o":2.91,"t":"2026-02-24T05:00:00Z","v":4658832,"vw":2.89631},{"c":3.1,"h":3.12,"l":2.96,"n":17174,"o":3.02,"t":"2026-02-25T05:00:00Z","v":3296593,"vw":3.063376},{"c":4.67,"h":4.96,"l":3.93,"n":300019,"o":4.005,"t":"2026-02-26T05:00:00Z","v":64630226,"vw":4.591968},{"c":3.79,"h":4.7,"l":3.66,"n":48988,"o":4.64,"t":"2026-02-27T05:00:00Z","v":14771608,"vw":3.963756},{"c":3.85,"h":3.96,"l":3.6001,"n":31259,"o":3.65,"t":"2026-03-02T05:00:00Z","v":6238954,"vw":3.791769},{"c":3.68,"h":3.82,"l":3.57,"n":29749,"o":3.77,"t":"2026-03-03T05:00:00Z","v":7196025,"vw":3.69339},{"c":4.03,"h":4.06,"l":3.745,"n":19246,"o":3.77,"t":"2026-03-04T05:00:00Z","v":4990641,"vw":3.973903},{"c":3.76,"h":3.9591,"l":3.62,"n":21293,"o":3.92,"t":"2026-03-05T05:00:00Z","v":5173605,"vw":3.72874},{"c":3.65,"h":3.68,"l":3.52,"n":19517,"o":3.64,"t":"2026-03-06T05:00:00Z","v":4483237,"vw":3.618687},{"c":3.76,"h":3.82,"l":3.45,"n":25831,"o":3.53,"t":"2026-03-09T04:00:00Z","v":7071374,"vw":3.663592},{"c":3.73,"h":3.8,"l":3.615,"n":17100,"o":3.73,"t":"2026-03-10T04:00:00Z","v":3511138,"vw":3.702572},{"c":3.82,"h":3.9,"l":3.69,"n":16298,"o":3.7,"t":"2026-03-11T04:00:00Z","v":3543290,"vw":3.786706},{"c":3.64,"h":3.815,"l":3.58,"n":26248,"o":3.74,"t":"2026-03-12T04:00:00Z","v":3952597,"vw":3.660338},{"c":3.8,"h":3.82,"l":3.65,"n":19904,"o":3.69,"t":"2026-03-13T04:00:00Z","v":3113577,"vw":3.750516},{"c":3.91,"h":3.95,"l":3.8,"n":21124,"o":3.84,"t":"2026-03-16T04:00:00Z","v":3419092,"vw":3.879768},{"c":4.27,"h":4.32,"l":3.9,"n":26018,"o":3.9,"t":"2026-03-17T04:00:00Z","v":6380222,"vw":4.190468},{"c":3.95,"h":4.25,"l":3.92,"n":19950,"o":4.21,"t":"2026-03-18T04:00:00Z","v":4219287,"vw":4.058753},{"c":3.97,"h":4.035,"l":3.82,"n":14995,"o":3.88,"t":"2026-03-19T04:00:00Z","v":2929667,"vw":3.948589},{"c":3.97,"h":4.01,"l":3.85,"n":16453,"o":3.99,"t":"2026-03-20T04:00:00Z","v":5259985,"vw":3.930923},{"c":4.19,"h":4.3399,"l":4.045,"n":21070,"o":4.09,"t":"2026-03-23T04:00:00Z","v":4856363,"vw":4.182328},{"c":4.24,"h":4.38,"l":4.07,"n":19929,"o":4.13,"t":"2026-03-24T04:00:00Z","v":4214987,"vw":4.262447},{"c":4.19,"h":4.42,"l":4.13,"n":23993,"o":4.35,"t":"2026-03-25T04:00:00Z","v":5194251,"vw":4.263906},{"c":4.15,"h":4.35,"l":4.135,"n":25832,"o":4.14,"t":"2026-03-26T04:00:00Z","v":4143712,"vw":4.213627},{"c":3.92,"h":4.14,"l":3.85,"n":20223,"o":4.09,"t":"2026-03-27T04:00:00Z","v":3562725,"vw":3.925016},{"c":3.83,"h":3.99,"l":3.69,"n":18970,"o":3.945,"t":"2026-03-30T04:00:00Z","v":5098668,"vw":3.830219},{"c":4.04,"h":4.085,"l":3.83,"n":20856,"o":3.83,"t":"2026-03-31T04:00:00Z","v":4306162,"vw":4.004416},{"c":4.09,"h":4.32,"l":4.08,"n":22077,"o":4.1,"t":"2026-04-01T04:00:00Z","v":3929974,"vw":4.200581},{"c":4.11,"h":4.265,"l":3.885,"n":17960,"o":3.92,"t":"2026-04-02T04:00:00Z","v":3686810,"vw":4.108935},{"c":4.13,"h":4.18,"l":4.02,"n":15470,"o":4.11,"t":"2026-04-06T04:00:00Z","v":3210869,"vw":4.115207},{"c":4.05,"h":4.11,"l":3.96,"n":16079,"o":4.1,"t":"2026-04-07T04:00:00Z","v":2968097,"vw":4.023115},{"c":4.14,"h":4.37,"l":4.06,"n":15303,"o":4.31,"t":"2026-04-08T04:00:00Z","v":2977251,"vw":4.173223},{"c":4.15,"h":4.2,"l":3.95,"n":13972,"o":4.1,"t":"2026-04-09T04:00:00Z","v":2966748,"vw":4.093969},{"c":4.11,"h":4.1999,"l":4.1,"n":15039,"o":4.17,"t":"2026-04-10T04:00:00Z","v":2281093,"vw":4.138452},{"c":4.28,"h":4.3,"l":4.07,"n":21953,"o":4.08,"t":"2026-04-13T04:00:00Z","v":3548935,"vw":4.207294},{"c":4.44,"h":4.48,"l":4.3,"n":18944,"o":4.32,"t":"2026-04-14T04:00:00Z","v":3331900,"vw":4.409772},{"c":4.86,"h":4.87,"l":4.49,"n":25424,"o":4.5,"t":"2026-04-15T04:00:00Z","v":4976549,"vw":4.775189},{"c":5.29,"h":5.62,"l":4.935,"n":48877,"o":4.95,"t":"2026-04-16T04:00:00Z","v":14239569,"vw":5.266267},{"c":5.45,"h":5.605,"l":5.39,"n":38855,"o":5.39,"t":"2026-04-17T04:00:00Z","v":6255328,"vw":5.506726},{"c":5.49,"h":5.54,"l":5.2102,"n":29806,"o":5.36,"t":"2026-04-20T04:00:00Z","v":4957487,"vw":5.438806},{"c":5.45,"h":5.68,"l":5.29,"n":32877,"o":5.51,"t":"2026-04-21T04:00:00Z","v":6802247,"vw":5.450281},{"c":5.53,"h":5.72,"l":5.4,"n":25382,"o":5.55,"t":"2026-04-22T04:00:00Z","v":4423989,"vw":5.551682},{"c":5.15,"h":5.53,"l":5.09,"n":32262,"o":5.5,"t":"2026-04-23T04:00:00Z","v":6607699,"vw":5.241006},{"c":5.33,"h":5.39,"l":5.16,"n":30815,"o":5.2,"t":"2026-04-24T04:00:00Z","v":6161108,"vw":5.312906},{"c":5.48,"h":5.595,"l":5.295,"n":24464,"o":5.3,"t":"2026-04-27T04:00:00Z","v":4499292,"vw":5.469959},{"c":5.16,"h":5.5783,"l":5.065,"n":30719,"o":5.41,"t":"2026-04-28T04:00:00Z","v":6028222,"vw":5.315692},{"c":4.92,"h":5.14,"l":4.81,"n":29583,"o":5.14,"t":"2026-04-29T04:00:00Z","v":6240227,"vw":4.92293},{"c":4.79,"h":4.86,"l":4.19,"n":40666,"o":4.65,"t":"2026-04-30T04:00:00Z","v":8874166,"vw":4.588634},{"c":5.4,"h":5.425,"l":4.68,"n":32956,"o":4.73,"t":"2026-05-01T04:00:00Z","v":6522495,"vw":5.128496},{"c":4.85,"h":5.4,"l":4.815,"n":42143,"o":5.35,"t":"2026-05-04T04:00:00Z","v":8521032,"vw":4.986877},{"c":4.82,"h":5.02,"l":4.81,"n":28929,"o":4.9,"t":"2026-05-05T04:00:00Z","v":5059961,"vw":4.897313},{"c":4.55,"h":4.85,"l":4.525,"n":26479,"o":4.85,"t":"2026-05-06T04:00:00Z","v":4879759,"vw":4.628486},{"c":4.24,"h":4.61,"l":4.175,"n":30391,"o":4.58,"t":"2026-05-07T04:00:00Z","v":5682797,"vw":4.313144},{"c":4.16,"h":4.32,"l":4.135,"n":26100,"o":4.19,"t":"2026-05-08T04:00:00Z","v":4957579,"vw":4.191355},{"c":4.2,"h":4.35,"l":4.14,"n":20688,"o":4.14,"t":"2026-05-11T04:00:00Z","v":3626768,"vw":4.243291},{"c":4.16,"h":4.245,"l":4.08,"n":19985,"o":4.18,"t":"2026-05-12T04:00:00Z","v":3366701,"vw":4.175414},{"c":3.92,"h":4.19,"l":3.92,"n":30419,"o":4.11,"t":"2026-05-13T04:00:00Z","v":4254131,"vw":4.054615},{"c":4.1,"h":4.1475,"l":3.88,"n":22283,"o":3.92,"t":"2026-05-14T04:00:00Z","v":3540494,"vw":4.051447},{"c":3.83,"h":4.1075,"l":3.775,"n":22827,"o":4.01,"t":"2026-05-15T04:00:00Z","v":4188022,"vw":3.87547},{"c":3.84,"h":3.92,"l":3.76,"n":19903,"o":3.82,"t":"2026-05-18T04:00:00Z","v":3801223,"vw":3.832691},{"c":4.1,"h":4.18,"l":3.78,"n":33655,"o":3.81,"t":"2026-05-19T04:00:00Z","v":5482807,"vw":4.051433},{"c":4.39,"h":4.5007,"l":4.06,"n":30700,"o":4.15,"t":"2026-05-20T04:00:00Z","v":4852426,"vw":4.37334},{"c":4.48,"h":4.52,"l":4.28,"n":22667,"o":4.33,"t":"2026-05-21T04:00:00Z","v":4444215,"vw":4.445217},{"c":4.47,"h":4.64,"l":4.34,"n":20421,"o":4.52,"t":"2026-05-22T04:00:00Z","v":3262893,"vw":4.437923},{"c":4.54,"h":4.67,"l":4.475,"n":20494,"o":4.54,"t":"2026-05-26T04:00:00Z","v":2999527,"vw":4.574751},{"c":4.68,"h":4.7,"l":4.5186,"n":19794,"o":4.55,"t":"2026-05-27T04:00:00Z","v":2998661,"vw":4.62155},{"c":4.61,"h":4.68,"l":4.53,"n":18899,"o":4.61,"t":"2026-05-28T04:00:00Z","v":2568223,"vw":4.622904},{"c":4.55,"h":4.5753,"l":4.375,"n":17469,"o":4.54,"t":"2026-05-29T04:00:00Z","v":3621276,"vw":4.487271},{"c":4.6,"h":4.65,"l":4.415,"n":24360,"o":4.44,"t":"2026-06-01T04:00:00Z","v":4063271,"vw":4.566538},{"c":4.58,"h":4.64,"l":4.46,"n":21929,"o":4.51,"t":"2026-06-02T04:00:00Z","v":3044702,"vw":4.57445},{"c":4.39,"h":4.53,"l":4.35,"n":25460,"o":4.52,"t":"2026-06-03T04:00:00Z","v":3835484,"vw":4.441494},{"c":5.19,"h":5.285,"l":4.36,"n":41970,"o":4.36,"t":"2026-06-04T04:00:00Z","v":8825546,"vw":5.066936},{"c":4.57,"h":5.061,"l":4.4925,"n":30474,"o":5.061,"t":"2026-06-05T04:00:00Z","v":5429492,"vw":4.739084},{"c":4.78,"h":4.84,"l":4.6,"n":23523,"o":4.63,"t":"2026-06-08T04:00:00Z","v":4454335,"vw":4.740017},{"c":5.12,"h":5.18,"l":4.735,"n":30915,"o":4.81,"t":"2026-06-09T04:00:00Z","v":5424970,"vw":4.986045},{"c":5.39,"h":5.5856,"l":5,"n":39464,"o":5.02,"t":"2026-06-10T04:00:00Z","v":7646011,"vw":5.407843},{"c":5.68,"h":5.69,"l":5.35,"n":34190,"o":5.55,"t":"2026-06-11T04:00:00Z","v":7113019,"vw":5.553511},{"c":5.54,"h":5.97,"l":5.285,"n":33167,"o":5.71,"t":"2026-06-12T04:00:00Z","v":5770310,"vw":5.658361},{"c":5.63,"h":5.79,"l":5.42,"n":36603,"o":5.69,"t":"2026-06-15T04:00:00Z","v":6474129,"vw":5.641616},{"c":5.65,"h":5.835,"l":5.6,"n":24304,"o":5.65,"t":"2026-06-16T04:00:00Z","v":4105362,"vw":5.712367},{"c":5.71,"h":6.14,"l":5.63,"n":32415,"o":5.74,"t":"2026-06-17T04:00:00Z","v":6517108,"vw":5.905745},{"c":8.9,"h":8.94,"l":7.1,"n":258282,"o":7.21,"t":"2026-06-18T04:00:00Z","v":60481423,"vw":8.026283},{"c":7.27,"h":8.83,"l":6.81,"n":129349,"o":8.62,"t":"2026-06-22T04:00:00Z","v":30867533,"vw":7.544579},{"c":7.67,"h":7.925,"l":6.82,"n":64865,"o":6.82,"t":"2026-06-23T04:00:00Z","v":12760613,"vw":7.637073},{"c":7.77,"h":8.2866,"l":7.66,"n":59180,"o":7.84,"t":"2026-06-24T04:00:00Z","v":10175504,"vw":7.966348},{"c":8.02,"h":8.29,"l":7.79,"n":45465,"o":7.81,"t":"2026-06-25T04:00:00Z","v":6689366,"vw":8.024444},{"c":8.89,"h":8.89,"l":8.02,"n":68990,"o":8.02,"t":"2026-06-26T04:00:00Z","v":17053261,"vw":8.674845},{"c":8.91,"h":9.69,"l":8.8121,"n":79656,"o":9.15,"t":"2026-06-29T04:00:00Z","v":12967375,"vw":9.164241},{"c":8.42,"h":8.9,"l":8.31,"n":57137,"o":8.81,"t":"2026-06-30T04:00:00Z","v":7611078,"vw":8.51535},{"c":7.93,"h":8.4537,"l":7.77,"n":61389,"o":8.45,"t":"2026-07-01T04:00:00Z","v":9075534,"vw":7.990325},{"c":7.68,"h":8.14,"l":7.38,"n":55806,"o":7.99,"t":"2026-07-02T04:00:00Z","v":8694787,"vw":7.685667},{"c":8.23,"h":9.2,"l":7.72,"n":80783,"o":7.79,"t":"2026-07-06T04:00:00Z","v":13044326,"vw":8.695709},{"c":7.58,"h":8.38,"l":7.485,"n":54554,"o":8.14,"t":"2026-07-07T04:00:00Z","v":7659010,"vw":7.84011},{"c":7.34,"h":7.51,"l":7.215,"n":41380,"o":7.32,"t":"2026-07-08T04:00:00Z","v":5793058,"vw":7.320585},{"c":8.02,"h":8.09,"l":7.3,"n":52390,"o":7.425,"t":"2026-07-09T04:00:00Z","v":9405497,"vw":7.882913},{"c":7.98,"h":8.1099,"l":7.52,"n":40911,"o":7.97,"t":"2026-07-10T04:00:00Z","v":5377442,"vw":7.730877},{"c":8.1,"h":8.405,"l":7.72,"n":49734,"o":7.87,"t":"2026-07-13T04:00:00Z","v":7970667,"vw":8.079624},{"c":7.75,"h":8.06,"l":7.5435,"n":47300,"o":8.06,"t":"2026-07-14T04:00:00Z","v":7014718,"vw":7.72627},{"c":7.3,"h":7.855,"l":7.0814,"n":70197,"o":7.74,"t":"2026-07-15T04:00:00Z","v":12922182,"vw":7.380002},{"c":7.01,"h":7.45,"l":6.845,"n":65778,"o":7.23,"t":"2026-07-16T04:00:00Z","v":10999635,"vw":7.089221},{"c":6.62,"h":6.855,"l":6.4302,"n":59402,"o":6.83,"t":"2026-07-17T04:00:00Z","v":9284001,"vw":6.600567},{"c":6.69,"h":6.72,"l":6.44,"n":50956,"o":6.665,"t":"2026-07-20T04:00:00Z","v":9226335,"vw":6.622423},{"c":6.82,"h":6.88,"l":6.5009,"n":45020,"o":6.62,"t":"2026-07-21T04:00:00Z","v":5846742,"vw":6.739323},{"c":6.61,"h":6.785,"l":6.35,"n":47833,"o":6.65,"t":"2026-07-22T04:00:00Z","v":8485257,"vw":6.511774},{"c":6.62,"h":6.67,"l":6.3501,"n":27510,"o":6.6,"t":"2026-07-23T04:00:00Z","v":4570425,"vw":6.531375},{"c":6.58,"h":6.78,"l":6.45,"n":31582,"o":6.73,"t":"2026-07-24T04:00:00Z","v":6019419,"vw":6.576073},{"c":7.07,"h":7.09,"l":6.6,"n":31038,"o":6.69,"t":"2026-07-27T04:00:00Z","v":4952743,"vw":6.9326},{"c":7.17,"h":7.215,"l":6.71,"n":34107,"o":7.07,"t":"2026-07-28T04:00:00Z","v":4296579,"vw":7.068668},{"c":7.1,"h":7.53,"l":7.05,"n":42310,"o":7.15,"t":"2026-07-29T04:00:00Z","v":6636011,"vw":7.253725},{"c":8.17,"h":8.39,"l":6.74,"n":65857,"o":7.12,"t":"2026-07-30T04:00:00Z","v":9981199,"vw":7.918316},{"c":7.11,"h":8.04,"l":7.05,"n":68235,"o":8.04,"t":"2026-07-31T04:00:00Z","v":10866506,"vw":7.310215},{"c":8.22,"h":8.32,"l":7.12,"n":71284,"o":7.12,"t":"2026-08-03T04:00:00Z","v":12877322,"vw":8.107966},{"c":8.81,"h":8.995,"l":8.065,"n":64738,"o":8.18,"t":"2026-08-04T04:00:00Z","v":10508617,"vw":8.663699},{"c":8.42,"h":8.84,"l":8.33,"n":50988,"o":8.75,"t":"2026-08-05T04:00:00Z","v":5804083,"vw":8.596621},{"c":8.3,"h":8.4958,"l":8.22,"n":39455,"o":8.2751,"t":"2026-08-06T04:00:00Z","v":4721982,"vw":8.344328},{"c":8.83,"h":8.85,"l":8.35,"n":39433,"o":8.55,"t":"2026-08-07T04:00:00Z","v":4899597,"vw":8.666362},{"c":9.7,"h":10.05,"l":8.828,"n":76708,"o":8.84,"t":"2026-08-10T04:00:00Z","v":12090991,"vw":9.722977},{"c":9.37,"h":9.7899,"l":9.31,"n":44406,"o":9.66,"t":"2026-08-11T04:00:00Z","v":5248212,"vw":9.468875},{"c":9.45,"h":9.64,"l":9.12,"n":34203,"o":9.59,"t":"2026-08-12T04:00:00Z","v":3901660,"vw":9.370737},{"c":8.86,"h":9.74,"l":8.83,"n":40031,"o":9.4,"t":"2026-08-13T04:00:00Z","v":6900840,"vw":9.215687},{"c":8.84,"h":8.945,"l":8.36,"n":35501,"o":8.65,"t":"2026-08-14T04:00:00Z","v":5217419,"vw":8.707695},{"c":9.02,"h":9.1,"l":8.63,"n":30133,"o":8.72,"t":"2026-08-17T04:00:00Z","v":3434162,"vw":8.969931},{"c":9,"h":9.42,"l":8.74,"n":32731,"o":9.05,"t":"2026-08-18T04:00:00Z","v":4620080,"vw":9.006742},{"c":9.17,"h":9.49,"l":9.015,"n":31333,"o":9.08,"t":"2026-08-19T04:00:00Z","v":3835552,"vw":9.202781},{"c":9.17,"h":9.41,"l":8.95,"n":31998,"o":9.01,"t":"2026-08-20T04:00:00Z","v":4201594,"vw":9.181402},{"c":9.55,"h":9.689,"l":9.1005,"n":38543,"o":9.3,"t":"2026-08-21T04:00:00Z","v":5706623,"vw":9.421174},{"c":8.95,"h":9.43,"l":8.57,"n":33368,"o":9.43,"t":"2026-08-24T04:00:00Z","v":4656371,"vw":8.890846},{"c":9.04,"h":9.66,"l":8.8319,"n":29353,"o":9.08,"t":"2026-08-25T04:00:00Z","v":4032529,"vw":9.21109},{"c":8.64,"h":9.0299,"l":8.432,"n":30142,"o":8.9,"t":"2026-08-26T04:00:00Z","v":3901764,"vw":8.642524},{"c":8.72,"h":9.1799,"l":8.6,"n":30443,"o":8.7,"t":"2026-08-27T04:00:00Z","v":4291440,"vw":8.90111},{"c":8.43,"h":8.84,"l":8.4,"n":26632,"o":8.75,"t":"2026-08-28T04:00:00Z","v":3859833,"vw":8.557114},{"c":7.89,"h":8.34,"l":7.79,"n":38613,"o":8.34,"t":"2026-08-31T04:00:00Z","v":5709188,"vw":7.897183},{"c":8.18,"h":8.19,"l":7.8,"n":33120,"o":8,"t":"2026-09-01T04:00:00Z","v":5604079,"vw":8.032204},{"c":7.6,"h":8.4981,"l":7.47,"n":37535,"o":8.28,"t":"2026-09-02T04:00:00Z","v":5339419,"vw":7.758302},{"c":7.29,"h":7.76,"l":7.23,"n":32714,"o":7.69,"t":"2026-09-03T04:00:00Z","v":3936599,"vw":7.342502},{"c":7.36,"h":7.44,"l":7.24,"n":26185,"o":7.28,"t":"2026-09-04T04:00:00Z","v":3049345,"vw":7.335486},{"c":7.52,"h":7.605,"l":7.22,"n":26437,"o":7.3,"t":"2026-09-08T04:00:00Z","v":3508853,"vw":7.447535},{"c":7.46,"h":7.795,"l":7.41,"n":31212,"o":7.51,"t":"2026-09-09T04:00:00Z","v":4121599,"vw":7.53929},{"c":7.12,"h":7.485,"l":7.06,"n":29520,"o":7.2,"t":"2026-09-10T04:00:00Z","v":3167008,"vw":7.169592},{"c":7.33,"h":7.39,"l":7.16,"n":25615,"o":7.22,"t":"2026-09-11T04:00:00Z","v":3422921,"vw":7.317502},{"c":7.41,"h":7.54,"l":7.26,"n":26053,"o":7.26,"t":"2026-09-14T04:00:00Z","v":3072855,"vw":7.405851},{"c":7.8,"h":8.14,"l":7.3,"n":44881,"o":7.39,"t":"2026-09-15T04:00:00Z","v":7110117,"vw":7.806081},{"c":7.26,"h":7.632,"l":7.02,"n":34816,"o":7.61,"t":"2026-09-16T04:00:00Z","v":5154912,"vw":7.274442},{"c":7.96,"h":8.15,"l":7.36,"n":48640,"o":7.47,"t":"2026-09-17T04:00:00Z","v":5932283,"vw":7.935682},{"c":7.88,"h":8.1492,"l":7.67,"n":29955,"o":8.08,"t":"2026-09-18T04:00:00Z","v":5544365,"vw":7.886518},{"c":8.14,"h":8.165,"l":7.8287,"n":24243,"o":8,"t":"2026-09-21T04:00:00Z","v":4182456,"vw":8.069685},{"c":9.93,"h":10,"l":8.3512,"n":111427,"o":8.85,"t":"2026-09-22T04:00:00Z","v":19801741,"vw":9.617038},{"c":9.2,"h":10.05,"l":9.15,"n":49013,"o":9.9,"t":"2026-09-23T04:00:00Z","v":7791120,"vw":9.45487},{"c":9.41,"h":9.5,"l":8.84,"n":42778,"o":9.12,"t":"2026-09-24T04:00:00Z","v":5301712,"vw":9.230222},{"c":9.39,"h":9.63,"l":9.12,"n":31370,"o":9.3,"t":"2026-09-25T04:00:00Z","v":3737458,"vw":9.433417},{"c":9.15,"h":9.49,"l":8.99,"n":26639,"o":9.28,"t":"2026-09-28T04:00:00Z","v":3836949,"vw":9.159307},{"c":9.1,"h":9.95,"l":9.04,"n":39689,"o":9.69,"t":"2026-09-29T04:00:00Z","v":6699992,"vw":9.363477},{"c":8.96,"h":9.26,"l":8.85,"n":31968,"o":9.01,"t":"2026-09-30T04:00:00Z","v":4562358,"vw":9.028566},{"c":8.53,"h":8.96,"l":8.48,"n":35514,"o":8.96,"t":"2026-10-01T04:00:00Z","v":5538487,"vw":8.638835},{"c":8.95,"h":8.95,"l":8.645,"n":38689,"o":8.78,"t":"2026-10-02T04:00:00Z","v":4489401,"vw":8.839268},{"c":9.38,"h":9.535,"l":8.66,"n":37632,"o":8.86,"t":"2026-10-05T04:00:00Z","v":5234288,"vw":9.223112},{"c":8.7,"h":10.21,"l":8.54,"n":60338,"o":9.51,"t":"2026-10-06T04:00:00Z","v":9250832,"vw":9.016979},{"c":8.27,"h":8.64,"l":8.13,"n":39576,"o":8.4,"t":"2026-10-07T04:00:00Z","v":7542740,"vw":8.312552},{"c":8.03,"h":8.17,"l":7.79,"n":38790,"o":8.12,"t":"2026-10-08T04:00:00Z","v":6978490,"vw":7.960444},{"c":8.25,"h":8.64,"l":8.08,"n":29635,"o":8.15,"t":"2026-10-09T04:00:00Z","v":3958098,"vw":8.350741},{"c":8.55,"h":8.595,"l":8.3141,"n":29547,"o":8.4,"t":"2026-10-12T04:00:00Z","v":3857013,"vw":8.485302},{"c":8.1,"h":8.51,"l":8.01,"n":32649,"o":8.5,"t":"2026-10-13T04:00:00Z","v":4659735,"vw":8.173128},{"c":7.6,"h":8.1,"l":7.5125,"n":30729,"o":7.87,"t":"2026-10-14T04:00:00Z","v":4132832,"vw":7.699723},{"c":7.85,"h":7.925,"l":7.26,"n":28231,"o":7.5,"t":"2026-10-15T04:00:00Z","v":4101233,"vw":7.648633},{"c":7.25,"h":7.902,"l":7.22,"n":35280,"o":7.8,"t":"2026-10-16T04:00:00Z","v":4570025,"vw":7.383637},{"c":7.47,"h":7.6,"l":7.37,"n":22864,"o":7.5,"t":"2026-10-19T04:00:00Z","v":2874925,"vw":7.497095},{"c":7.31,"h":7.55,"l":7.265,"n":26430,"o":7.46,"t":"2026-10-20T04:00:00Z","v":3477261,"vw":7.37449},{"c":7.1,"h":7.445,"l":7.08,"n":31440,"o":7.35,"t":"2026-10-21T04:00:00Z","v":4969314,"vw":7.219703}],"volatilityBars":[{"c":8.04,"h":8.15,"l":7.92,"n":17,"o":8.1,"t":"2026-09-21T08:00:00Z","v":2269,"vw":8.061026},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-21T10:30:00Z","v":650,"vw":8},{"c":8.044,"h":8.044,"l":8,"n":13,"o":8.0013,"t":"2026-09-21T11:00:00Z","v":1431,"vw":8.01431},{"c":7.9955,"h":8.0645,"l":7.9816,"n":5,"o":7.9816,"t":"2026-09-21T11:30:00Z","v":1706,"vw":7.995008},{"c":8.0424,"h":8.0424,"l":7.98,"n":7,"o":8,"t":"2026-09-21T11:45:00Z","v":2809,"vw":7.983721},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-09-21T12:00:00Z","v":625,"vw":8.05},{"c":8.02,"h":8.0614,"l":7.99,"n":10,"o":8.0614,"t":"2026-09-21T12:30:00Z","v":1011,"vw":8.030112},{"c":8.02,"h":8.05,"l":7.93,"n":15,"o":7.99,"t":"2026-09-21T12:45:00Z","v":13706,"vw":7.972984},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-09-21T13:00:00Z","v":1500,"vw":8},{"c":7.91,"h":7.9887,"l":7.91,"n":10,"o":7.9887,"t":"2026-09-21T13:15:00Z","v":1613,"vw":7.929656},{"c":7.95,"h":8.005,"l":7.84,"n":719,"o":8,"t":"2026-09-21T13:30:00Z","v":156859,"vw":7.950395},{"c":7.8872,"h":7.99,"l":7.8287,"n":634,"o":7.95,"t":"2026-09-21T13:45:00Z","v":81025,"vw":7.91166},{"c":7.925,"h":8.0089,"l":7.8627,"n":1014,"o":7.88,"t":"2026-09-21T14:00:00Z","v":157190,"vw":7.930413},{"c":8.0465,"h":8.05,"l":7.91,"n":1186,"o":7.92,"t":"2026-09-21T14:15:00Z","v":267173,"vw":7.979907},{"c":7.985,"h":8.05,"l":7.945,"n":788,"o":8.05,"t":"2026-09-21T14:30:00Z","v":92615,"vw":7.990695},{"c":7.94,"h":8.005,"l":7.935,"n":749,"o":7.985,"t":"2026-09-21T14:45:00Z","v":60183,"vw":7.973783},{"c":8.065,"h":8.0877,"l":7.935,"n":1267,"o":7.935,"t":"2026-09-21T15:00:00Z","v":180659,"vw":8.027328},{"c":8.0608,"h":8.065,"l":8.025,"n":711,"o":8.065,"t":"2026-09-21T15:15:00Z","v":73973,"vw":8.044005},{"c":8.105,"h":8.14,"l":8.065,"n":1066,"o":8.07,"t":"2026-09-21T15:30:00Z","v":165322,"vw":8.107383},{"c":8.155,"h":8.16,"l":8.095,"n":846,"o":8.105,"t":"2026-09-21T15:45:00Z","v":135221,"vw":8.127233},{"c":8.125,"h":8.165,"l":8.085,"n":1186,"o":8.155,"t":"2026-09-21T16:00:00Z","v":219494,"vw":8.126362},{"c":8.095,"h":8.135,"l":8.0899,"n":752,"o":8.13,"t":"2026-09-21T16:15:00Z","v":62870,"vw":8.106006},{"c":8.055,"h":8.12,"l":8.05,"n":710,"o":8.09,"t":"2026-09-21T16:30:00Z","v":89472,"vw":8.080448},{"c":8.075,"h":8.09,"l":8.055,"n":667,"o":8.055,"t":"2026-09-21T16:45:00Z","v":55579,"vw":8.074508},{"c":8.068,"h":8.0799,"l":8.045,"n":584,"o":8.07,"t":"2026-09-21T17:00:00Z","v":42096,"vw":8.060445},{"c":8.055,"h":8.06,"l":8.01,"n":638,"o":8.06,"t":"2026-09-21T17:15:00Z","v":93699,"vw":8.033118},{"c":8.085,"h":8.0851,"l":8.055,"n":526,"o":8.055,"t":"2026-09-21T17:30:00Z","v":42062,"vw":8.070994},{"c":8.0901,"h":8.105,"l":8.08,"n":660,"o":8.085,"t":"2026-09-21T17:45:00Z","v":78764,"vw":8.091934},{"c":8.07,"h":8.1,"l":8.05,"n":619,"o":8.095,"t":"2026-09-21T18:00:00Z","v":56550,"vw":8.074769},{"c":8.105,"h":8.115,"l":8.07,"n":678,"o":8.08,"t":"2026-09-21T18:15:00Z","v":107667,"vw":8.095871},{"c":8.085,"h":8.1026,"l":8.08,"n":532,"o":8.1026,"t":"2026-09-21T18:30:00Z","v":44869,"vw":8.09285},{"c":8.04,"h":8.1,"l":8.04,"n":653,"o":8.0804,"t":"2026-09-21T18:45:00Z","v":95956,"vw":8.069363},{"c":8.045,"h":8.075,"l":8.03,"n":907,"o":8.045,"t":"2026-09-21T19:00:00Z","v":74355,"vw":8.050136},{"c":8.075,"h":8.1,"l":8.045,"n":1136,"o":8.045,"t":"2026-09-21T19:15:00Z","v":115972,"vw":8.07293},{"c":8.12,"h":8.125,"l":8.065,"n":1263,"o":8.07,"t":"2026-09-21T19:30:00Z","v":155205,"vw":8.105683},{"c":8.155,"h":8.16,"l":8.085,"n":3415,"o":8.12,"t":"2026-09-21T19:45:00Z","v":459644,"vw":8.12993},{"c":8.15,"h":8.15,"l":8,"n":38,"o":8.14,"t":"2026-09-21T20:00:00Z","v":722639,"vw":8.139945},{"c":8,"h":8.16,"l":8,"n":3,"o":8,"t":"2026-09-21T20:15:00Z","v":781,"vw":8.06822},{"c":8.1,"h":8.15,"l":8.1,"n":12,"o":8.15,"t":"2026-09-21T20:30:00Z","v":4633,"vw":8.120995},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-21T21:15:00Z","v":300,"vw":8.1},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-09-21T21:45:00Z","v":254,"vw":8.15},{"c":8.165,"h":8.165,"l":8.165,"n":2,"o":8.165,"t":"2026-09-21T22:00:00Z","v":1001,"vw":8.165},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-21T22:15:00Z","v":100,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-09-21T22:30:00Z","v":1000,"vw":8.15},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-09-21T22:45:00Z","v":200,"vw":8.16},{"c":8.1569,"h":8.16,"l":8.15,"n":3,"o":8.15,"t":"2026-09-21T23:00:00Z","v":1200,"vw":8.151408},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-09-21T23:15:00Z","v":500,"vw":8.16},{"c":8.2,"h":8.2,"l":8.16,"n":12,"o":8.16,"t":"2026-09-21T23:45:00Z","v":11132,"vw":8.173428},{"c":8.2,"h":8.2,"l":8.14,"n":3,"o":8.14,"t":"2026-09-22T08:00:00Z","v":1015,"vw":8.1619},{"c":8.2,"h":8.2,"l":8.2,"n":5,"o":8.2,"t":"2026-09-22T10:00:00Z","v":241,"vw":8.2},{"c":8.29,"h":8.29,"l":8.19,"n":7,"o":8.19,"t":"2026-09-22T10:30:00Z","v":1852,"vw":8.236381},{"c":8.35,"h":8.4018,"l":8.2,"n":74,"o":8.28,"t":"2026-09-22T11:00:00Z","v":14351,"vw":8.315273},{"c":8.3,"h":8.36,"l":8.3,"n":23,"o":8.35,"t":"2026-09-22T11:15:00Z","v":12205,"vw":8.341582},{"c":8.4,"h":8.43,"l":8.36,"n":23,"o":8.37,"t":"2026-09-22T11:30:00Z","v":9582,"vw":8.388453},{"c":8.37,"h":8.38,"l":8.364,"n":5,"o":8.38,"t":"2026-09-22T11:45:00Z","v":1030,"vw":8.374291},{"c":8.43,"h":8.44,"l":8.37,"n":40,"o":8.4,"t":"2026-09-22T12:00:00Z","v":8835,"vw":8.424836},{"c":8.45,"h":8.5,"l":8.42,"n":30,"o":8.43,"t":"2026-09-22T12:15:00Z","v":5985,"vw":8.450845},{"c":8.5482,"h":8.6,"l":8.5,"n":90,"o":8.5,"t":"2026-09-22T12:30:00Z","v":44122,"vw":8.528068},{"c":8.6271,"h":8.7,"l":8.5,"n":121,"o":8.53,"t":"2026-09-22T12:45:00Z","v":34128,"vw":8.564289},{"c":8.6507,"h":8.7,"l":8.57,"n":99,"o":8.62,"t":"2026-09-22T13:00:00Z","v":33675,"vw":8.654178},{"c":8.7,"h":8.7,"l":8.57,"n":78,"o":8.6473,"t":"2026-09-22T13:15:00Z","v":15033,"vw":8.634896},{"c":8.795,"h":8.88,"l":8.3512,"n":3061,"o":8.85,"t":"2026-09-22T13:30:00Z","v":723800,"vw":8.74182},{"c":8.97,"h":9.08,"l":8.78,"n":3379,"o":8.8,"t":"2026-09-22T13:45:00Z","v":808364,"vw":8.959694},{"c":9.48,"h":9.58,"l":8.83,"n":8866,"o":8.975,"t":"2026-09-22T14:00:00Z","v":1612036,"vw":9.239642},{"c":9.385,"h":9.57,"l":9.33,"n":6058,"o":9.475,"t":"2026-09-22T14:15:00Z","v":1107177,"vw":9.467813},{"c":9.185,"h":9.39,"l":9.1146,"n":3522,"o":9.385,"t":"2026-09-22T14:30:00Z","v":566926,"vw":9.228464},{"c":9.465,"h":9.515,"l":9.17,"n":5038,"o":9.18,"t":"2026-09-22T14:45:00Z","v":778997,"vw":9.324884},{"c":9.6443,"h":9.69,"l":9.4,"n":5368,"o":9.47,"t":"2026-09-22T15:00:00Z","v":918846,"vw":9.549495},{"c":9.5498,"h":9.725,"l":9.5301,"n":3161,"o":9.64,"t":"2026-09-22T15:15:00Z","v":613098,"vw":9.638282},{"c":9.72,"h":9.73,"l":9.5,"n":3484,"o":9.545,"t":"2026-09-22T15:30:00Z","v":629721,"vw":9.621305},{"c":9.5636,"h":9.725,"l":9.51,"n":2633,"o":9.72,"t":"2026-09-22T15:45:00Z","v":414278,"vw":9.622111},{"c":9.4902,"h":9.655,"l":9.47,"n":2807,"o":9.565,"t":"2026-09-22T16:00:00Z","v":351703,"vw":9.55227},{"c":9.69,"h":9.695,"l":9.49,"n":2672,"o":9.495,"t":"2026-09-22T16:15:00Z","v":356911,"vw":9.570776},{"c":9.775,"h":9.8799,"l":9.68,"n":3990,"o":9.685,"t":"2026-09-22T16:30:00Z","v":701567,"vw":9.77283},{"c":9.7901,"h":9.93,"l":9.73,"n":5360,"o":9.775,"t":"2026-09-22T16:45:00Z","v":907325,"vw":9.845371},{"c":9.81,"h":9.865,"l":9.765,"n":2337,"o":9.79,"t":"2026-09-22T17:00:00Z","v":300177,"vw":9.805886},{"c":9.8461,"h":9.88,"l":9.745,"n":4157,"o":9.815,"t":"2026-09-22T17:15:00Z","v":530734,"vw":9.815098},{"c":9.745,"h":9.855,"l":9.65,"n":4777,"o":9.845,"t":"2026-09-22T17:30:00Z","v":591515,"vw":9.75329},{"c":9.8186,"h":9.82,"l":9.74,"n":3210,"o":9.745,"t":"2026-09-22T17:45:00Z","v":348329,"vw":9.781792},{"c":9.8,"h":9.835,"l":9.75,"n":2647,"o":9.815,"t":"2026-09-22T18:00:00Z","v":346584,"vw":9.794475},{"c":9.815,"h":9.825,"l":9.76,"n":1927,"o":9.805,"t":"2026-09-22T18:15:00Z","v":188513,"vw":9.79092},{"c":9.7701,"h":9.82,"l":9.76,"n":1778,"o":9.815,"t":"2026-09-22T18:30:00Z","v":191156,"vw":9.786647},{"c":9.86,"h":9.87,"l":9.765,"n":2119,"o":9.775,"t":"2026-09-22T18:45:00Z","v":255828,"vw":9.83304},{"c":9.92,"h":9.93,"l":9.845,"n":3206,"o":9.855,"t":"2026-09-22T19:00:00Z","v":451657,"vw":9.878928},{"c":9.72,"h":9.985,"l":9.72,"n":5133,"o":9.915,"t":"2026-09-22T19:15:00Z","v":909059,"vw":9.900099},{"c":9.875,"h":10,"l":9.7132,"n":6464,"o":9.725,"t":"2026-09-22T19:30:00Z","v":1534861,"vw":9.873087},{"c":9.935,"h":9.9886,"l":9.805,"n":13122,"o":9.875,"t":"2026-09-22T19:45:00Z","v":2218638,"vw":9.90855},{"c":9.8923,"h":10,"l":9.83,"n":113,"o":9.93,"t":"2026-09-22T20:00:00Z","v":1119167,"vw":9.929852},{"c":9.93,"h":9.99,"l":9.86,"n":36,"o":9.87,"t":"2026-09-22T20:15:00Z","v":3242,"vw":9.933914},{"c":9.92,"h":9.92,"l":9.86,"n":20,"o":9.91,"t":"2026-09-22T20:30:00Z","v":8252,"vw":9.900464},{"c":9.92,"h":9.92,"l":9.87,"n":22,"o":9.88,"t":"2026-09-22T20:45:00Z","v":4100,"vw":9.903413},{"c":9.87,"h":9.9,"l":9.86,"n":21,"o":9.86,"t":"2026-09-22T21:00:00Z","v":5367,"vw":9.885751},{"c":9.9,"h":9.9,"l":9.86,"n":31,"o":9.86,"t":"2026-09-22T21:15:00Z","v":11579,"vw":9.868945},{"c":9.83,"h":9.92,"l":9.83,"n":15,"o":9.9,"t":"2026-09-22T21:30:00Z","v":3211,"vw":9.884387},{"c":9.936,"h":9.95,"l":9.83,"n":48,"o":9.9199,"t":"2026-09-22T21:45:00Z","v":11818,"vw":9.931233},{"c":9.88,"h":9.95,"l":9.88,"n":7,"o":9.93,"t":"2026-09-22T22:00:00Z","v":3415,"vw":9.93787},{"c":9.92,"h":9.94,"l":9.8837,"n":15,"o":9.8844,"t":"2026-09-22T22:15:00Z","v":2249,"vw":9.910591},{"c":9.9,"h":9.9,"l":9.9,"n":4,"o":9.9,"t":"2026-09-22T22:30:00Z","v":955,"vw":9.9},{"c":9.9,"h":9.93,"l":9.9,"n":16,"o":9.92,"t":"2026-09-22T22:45:00Z","v":2326,"vw":9.910011},{"c":9.93,"h":9.93,"l":9.9,"n":11,"o":9.9,"t":"2026-09-22T23:00:00Z","v":1899,"vw":9.916547},{"c":9.9003,"h":9.92,"l":9.9003,"n":7,"o":9.92,"t":"2026-09-22T23:15:00Z","v":692,"vw":9.9065},{"c":9.85,"h":9.901,"l":9.85,"n":14,"o":9.9,"t":"2026-09-22T23:30:00Z","v":2022,"vw":9.873631},{"c":9.9,"h":9.9,"l":9.8501,"n":10,"o":9.87,"t":"2026-09-22T23:45:00Z","v":2418,"vw":9.862142},{"c":10.05,"h":10.05,"l":9.93,"n":71,"o":10.05,"t":"2026-09-23T08:00:00Z","v":7454,"vw":9.959787},{"c":9.98,"h":9.98,"l":9.98,"n":4,"o":9.98,"t":"2026-09-23T08:30:00Z","v":369,"vw":9.98},{"c":10.1,"h":10.13,"l":9.995,"n":74,"o":10.02,"t":"2026-09-23T08:45:00Z","v":11980,"vw":10.049522},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-09-23T09:00:00Z","v":440,"vw":10.14},{"c":10.12,"h":10.12,"l":10.01,"n":4,"o":10.01,"t":"2026-09-23T09:15:00Z","v":401,"vw":10.07875},{"c":10.02,"h":10.1019,"l":10.02,"n":7,"o":10.1019,"t":"2026-09-23T09:30:00Z","v":1701,"vw":10.054519},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-09-23T09:45:00Z","v":502,"vw":10.01},{"c":10.035,"h":10.035,"l":10,"n":5,"o":10,"t":"2026-09-23T10:00:00Z","v":713,"vw":10.019979},{"c":10.1,"h":10.1,"l":10.01,"n":5,"o":10.01,"t":"2026-09-23T10:15:00Z","v":2985,"vw":10.08586},{"c":9.94,"h":9.97,"l":9.94,"n":23,"o":9.97,"t":"2026-09-23T10:30:00Z","v":2880,"vw":9.951307},{"c":10,"h":10,"l":9.94,"n":5,"o":9.94,"t":"2026-09-23T10:45:00Z","v":1500,"vw":9.960576},{"c":9.95,"h":10,"l":9.92,"n":63,"o":9.95,"t":"2026-09-23T11:00:00Z","v":17003,"vw":9.949518},{"c":9.9,"h":9.95,"l":9.9,"n":58,"o":9.95,"t":"2026-09-23T11:15:00Z","v":9225,"vw":9.915301},{"c":9.7,"h":9.923,"l":9.7,"n":106,"o":9.923,"t":"2026-09-23T11:30:00Z","v":19904,"vw":9.796328},{"c":9.8247,"h":9.89,"l":9.71,"n":6,"o":9.71,"t":"2026-09-23T11:45:00Z","v":1125,"vw":9.822687},{"c":9.8,"h":9.9583,"l":9.8,"n":11,"o":9.8324,"t":"2026-09-23T12:00:00Z","v":4678,"vw":9.863442},{"c":9.83,"h":9.97,"l":9.8266,"n":12,"o":9.9488,"t":"2026-09-23T12:15:00Z","v":2908,"vw":9.912701},{"c":9.8284,"h":9.8284,"l":9.8284,"n":2,"o":9.8284,"t":"2026-09-23T12:30:00Z","v":169,"vw":9.8284},{"c":9.84,"h":9.85,"l":9.828,"n":6,"o":9.83,"t":"2026-09-23T12:45:00Z","v":7401,"vw":9.829811},{"c":9.88,"h":9.89,"l":9.85,"n":9,"o":9.86,"t":"2026-09-23T13:00:00Z","v":1215,"vw":9.868512},{"c":9.96,"h":10.03,"l":9.8261,"n":197,"o":9.8261,"t":"2026-09-23T13:15:00Z","v":15520,"vw":9.951801},{"c":9.3651,"h":10.05,"l":9.245,"n":4322,"o":9.9,"t":"2026-09-23T13:30:00Z","v":1259284,"vw":9.737631},{"c":9.385,"h":9.46,"l":9.32,"n":1833,"o":9.3695,"t":"2026-09-23T13:45:00Z","v":274448,"vw":9.390302},{"c":9.475,"h":9.475,"l":9.17,"n":2953,"o":9.37,"t":"2026-09-23T14:00:00Z","v":506524,"vw":9.307525},{"c":9.41,"h":9.5295,"l":9.4,"n":2117,"o":9.46,"t":"2026-09-23T14:15:00Z","v":348309,"vw":9.447102},{"c":9.415,"h":9.455,"l":9.325,"n":1666,"o":9.4192,"t":"2026-09-23T14:30:00Z","v":192134,"vw":9.400351},{"c":9.395,"h":9.435,"l":9.32,"n":1778,"o":9.42,"t":"2026-09-23T14:45:00Z","v":187999,"vw":9.382776},{"c":9.6,"h":9.66,"l":9.37,"n":2817,"o":9.395,"t":"2026-09-23T15:00:00Z","v":369163,"vw":9.556923},{"c":9.57,"h":9.66,"l":9.55,"n":1748,"o":9.59,"t":"2026-09-23T15:15:00Z","v":296368,"vw":9.607092},{"c":9.71,"h":9.715,"l":9.555,"n":1561,"o":9.57,"t":"2026-09-23T15:30:00Z","v":177782,"vw":9.662368},{"c":9.67,"h":9.725,"l":9.63,"n":1343,"o":9.705,"t":"2026-09-23T15:45:00Z","v":153679,"vw":9.680237},{"c":9.665,"h":9.67,"l":9.62,"n":975,"o":9.67,"t":"2026-09-23T16:00:00Z","v":82785,"vw":9.643577},{"c":9.65,"h":9.7,"l":9.575,"n":1473,"o":9.66,"t":"2026-09-23T16:15:00Z","v":204071,"vw":9.637441},{"c":9.64,"h":9.69,"l":9.635,"n":752,"o":9.641,"t":"2026-09-23T16:30:00Z","v":54602,"vw":9.667311},{"c":9.57,"h":9.66,"l":9.52,"n":1218,"o":9.64,"t":"2026-09-23T16:45:00Z","v":118601,"vw":9.589943},{"c":9.46,"h":9.58,"l":9.455,"n":1654,"o":9.565,"t":"2026-09-23T17:00:00Z","v":188988,"vw":9.510073},{"c":9.505,"h":9.515,"l":9.45,"n":1181,"o":9.465,"t":"2026-09-23T17:15:00Z","v":99763,"vw":9.484435},{"c":9.515,"h":9.52,"l":9.43,"n":1214,"o":9.5025,"t":"2026-09-23T17:30:00Z","v":122706,"vw":9.461487},{"c":9.49,"h":9.51,"l":9.47,"n":831,"o":9.51,"t":"2026-09-23T17:45:00Z","v":58705,"vw":9.491664},{"c":9.505,"h":9.51,"l":9.45,"n":1085,"o":9.485,"t":"2026-09-23T18:00:00Z","v":87603,"vw":9.481754},{"c":9.465,"h":9.51,"l":9.435,"n":1092,"o":9.501,"t":"2026-09-23T18:15:00Z","v":90634,"vw":9.477721},{"c":9.49,"h":9.5,"l":9.47,"n":951,"o":9.47,"t":"2026-09-23T18:30:00Z","v":55652,"vw":9.4865},{"c":9.465,"h":9.5,"l":9.445,"n":1243,"o":9.48,"t":"2026-09-23T18:45:00Z","v":84434,"vw":9.475187},{"c":9.44,"h":9.47,"l":9.41,"n":1152,"o":9.47,"t":"2026-09-23T19:00:00Z","v":98515,"vw":9.436876},{"c":9.395,"h":9.445,"l":9.37,"n":2054,"o":9.435,"t":"2026-09-23T19:15:00Z","v":204130,"vw":9.411475},{"c":9.18,"h":9.39,"l":9.165,"n":2795,"o":9.39,"t":"2026-09-23T19:30:00Z","v":658825,"vw":9.270536},{"c":9.2,"h":9.28,"l":9.15,"n":6056,"o":9.17,"t":"2026-09-23T19:45:00Z","v":985141,"vw":9.221664},{"c":9.22,"h":9.22,"l":9.2,"n":219,"o":9.2,"t":"2026-09-23T20:00:00Z","v":571881,"vw":9.200131},{"c":9.22,"h":9.22,"l":9.2,"n":3,"o":9.2,"t":"2026-09-23T20:15:00Z","v":109077,"vw":9.200031},{"c":9.19,"h":9.24,"l":9.19,"n":34,"o":9.2,"t":"2026-09-23T20:30:00Z","v":9047,"vw":9.208885},{"c":9.18,"h":9.2307,"l":9.18,"n":16,"o":9.19,"t":"2026-09-23T20:45:00Z","v":13888,"vw":9.196832},{"c":9.23,"h":9.23,"l":9.18,"n":13,"o":9.18,"t":"2026-09-23T21:00:00Z","v":4376,"vw":9.219111},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-09-23T21:15:00Z","v":500,"vw":9.24},{"c":9.24,"h":9.24,"l":9.2389,"n":3,"o":9.2389,"t":"2026-09-23T21:45:00Z","v":1924,"vw":9.239428},{"c":9.2766,"h":9.2766,"l":9.2766,"n":1,"o":9.2766,"t":"2026-09-23T22:30:00Z","v":300,"vw":9.2766},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-09-23T22:45:00Z","v":2000,"vw":9.27},{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-09-23T23:00:00Z","v":300,"vw":9.24},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-23T23:15:00Z","v":111,"vw":9.45},{"c":9.22,"h":9.237,"l":9.22,"n":8,"o":9.23,"t":"2026-09-23T23:30:00Z","v":2364,"vw":9.235217},{"c":9.23,"h":9.238,"l":9.23,"n":10,"o":9.23,"t":"2026-09-23T23:45:00Z","v":1343,"vw":9.230624},{"c":9.2,"h":9.24,"l":9.2,"n":30,"o":9.24,"t":"2026-09-24T08:00:00Z","v":3031,"vw":9.202171},{"c":9.17,"h":9.2,"l":9.15,"n":16,"o":9.2,"t":"2026-09-24T08:15:00Z","v":1600,"vw":9.182727},{"c":9.17,"h":9.17,"l":9.12,"n":11,"o":9.165,"t":"2026-09-24T08:30:00Z","v":824,"vw":9.153333},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-09-24T09:30:00Z","v":623,"vw":9.14},{"c":9.07,"h":9.13,"l":9.07,"n":15,"o":9.13,"t":"2026-09-24T10:00:00Z","v":1791,"vw":9.093737},{"c":9.1,"h":9.11,"l":9.1,"n":4,"o":9.11,"t":"2026-09-24T10:30:00Z","v":650,"vw":9.104862},{"c":9.0948,"h":9.0948,"l":9.0948,"n":1,"o":9.0948,"t":"2026-09-24T10:45:00Z","v":100,"vw":9.0948},{"c":9.12,"h":9.2494,"l":9.1003,"n":36,"o":9.16,"t":"2026-09-24T11:00:00Z","v":18895,"vw":9.145994},{"c":9.12,"h":9.12,"l":9.1,"n":4,"o":9.1,"t":"2026-09-24T11:15:00Z","v":2760,"vw":9.115049},{"c":9.0916,"h":9.14,"l":9.0916,"n":16,"o":9.13,"t":"2026-09-24T11:30:00Z","v":4705,"vw":9.107908},{"c":9.06,"h":9.1,"l":9.05,"n":18,"o":9.09,"t":"2026-09-24T11:45:00Z","v":6801,"vw":9.08594},{"c":9.08,"h":9.08,"l":9.05,"n":3,"o":9.05,"t":"2026-09-24T12:00:00Z","v":205,"vw":9.065},{"c":9.09,"h":9.09,"l":9.09,"n":20,"o":9.09,"t":"2026-09-24T12:15:00Z","v":195,"vw":9.09},{"c":9.07,"h":9.0869,"l":9.07,"n":4,"o":9.0869,"t":"2026-09-24T12:30:00Z","v":1106,"vw":9.085364},{"c":9.09,"h":9.09,"l":9.08,"n":4,"o":9.08,"t":"2026-09-24T12:45:00Z","v":1849,"vw":9.084444},{"c":9.13,"h":9.13,"l":9.08,"n":4,"o":9.08,"t":"2026-09-24T13:00:00Z","v":4305,"vw":9.127608},{"c":9.12,"h":9.2015,"l":9.12,"n":2,"o":9.2015,"t":"2026-09-24T13:15:00Z","v":200,"vw":9.16075},{"c":9.39,"h":9.4095,"l":9.03,"n":1594,"o":9.12,"t":"2026-09-24T13:30:00Z","v":268271,"vw":9.236815},{"c":9.26,"h":9.4,"l":9.185,"n":1659,"o":9.3844,"t":"2026-09-24T13:45:00Z","v":248726,"vw":9.276912},{"c":9.24,"h":9.28,"l":9.19,"n":1429,"o":9.28,"t":"2026-09-24T14:00:00Z","v":168162,"vw":9.242431},{"c":9.155,"h":9.285,"l":9.14,"n":1688,"o":9.24,"t":"2026-09-24T14:15:00Z","v":248574,"vw":9.202915},{"c":9.07,"h":9.23,"l":9.055,"n":1669,"o":9.155,"t":"2026-09-24T14:30:00Z","v":202846,"vw":9.138783},{"c":8.915,"h":9.105,"l":8.91,"n":2267,"o":9.075,"t":"2026-09-24T14:45:00Z","v":351618,"vw":9.017235},{"c":8.915,"h":8.96,"l":8.875,"n":1446,"o":8.915,"t":"2026-09-24T15:00:00Z","v":148310,"vw":8.912027},{"c":8.845,"h":8.95,"l":8.84,"n":1384,"o":8.915,"t":"2026-09-24T15:15:00Z","v":157212,"vw":8.902428},{"c":8.915,"h":8.94,"l":8.845,"n":1237,"o":8.845,"t":"2026-09-24T15:30:00Z","v":102268,"vw":8.899069},{"c":8.92,"h":8.96,"l":8.905,"n":958,"o":8.92,"t":"2026-09-24T15:45:00Z","v":93510,"vw":8.931167},{"c":8.92,"h":8.98,"l":8.87,"n":1238,"o":8.92,"t":"2026-09-24T16:00:00Z","v":114767,"vw":8.910145},{"c":9.055,"h":9.11,"l":8.905,"n":2433,"o":8.92,"t":"2026-09-24T16:15:00Z","v":276427,"vw":9.032802},{"c":9.145,"h":9.17,"l":9.03,"n":1245,"o":9.055,"t":"2026-09-24T16:30:00Z","v":126408,"vw":9.088517},{"c":9.185,"h":9.185,"l":9.14,"n":1043,"o":9.145,"t":"2026-09-24T16:45:00Z","v":92141,"vw":9.155985},{"c":9.195,"h":9.205,"l":9.135,"n":1177,"o":9.18,"t":"2026-09-24T17:00:00Z","v":103437,"vw":9.169352},{"c":9.2797,"h":9.285,"l":9.185,"n":1175,"o":9.195,"t":"2026-09-24T17:15:00Z","v":165836,"vw":9.238553},{"c":9.21,"h":9.28,"l":9.2,"n":955,"o":9.2794,"t":"2026-09-24T17:30:00Z","v":60131,"vw":9.229741},{"c":9.225,"h":9.26,"l":9.1844,"n":1022,"o":9.205,"t":"2026-09-24T17:45:00Z","v":70521,"vw":9.214883},{"c":9.245,"h":9.245,"l":9.175,"n":791,"o":9.225,"t":"2026-09-24T18:00:00Z","v":61094,"vw":9.205094},{"c":9.3518,"h":9.3699,"l":9.25,"n":1366,"o":9.25,"t":"2026-09-24T18:15:00Z","v":134642,"vw":9.316144},{"c":9.375,"h":9.38,"l":9.295,"n":1475,"o":9.355,"t":"2026-09-24T18:30:00Z","v":165206,"vw":9.347999},{"c":9.4814,"h":9.5,"l":9.37,"n":1971,"o":9.3799,"t":"2026-09-24T18:45:00Z","v":229538,"vw":9.45843},{"c":9.425,"h":9.49,"l":9.4,"n":1631,"o":9.485,"t":"2026-09-24T19:00:00Z","v":138882,"vw":9.429464},{"c":9.425,"h":9.475,"l":9.415,"n":1789,"o":9.425,"t":"2026-09-24T19:15:00Z","v":152844,"vw":9.44395},{"c":9.46,"h":9.46,"l":9.39,"n":2027,"o":9.425,"t":"2026-09-24T19:30:00Z","v":203794,"vw":9.423206},{"c":9.405,"h":9.4767,"l":9.285,"n":5601,"o":9.46,"t":"2026-09-24T19:45:00Z","v":792950,"vw":9.384871},{"c":9.41,"h":9.41,"l":9.41,"n":43,"o":9.41,"t":"2026-09-24T20:00:00Z","v":336624,"vw":9.41},{"c":9.39,"h":9.39,"l":9.37,"n":10,"o":9.37,"t":"2026-09-24T20:15:00Z","v":1480,"vw":9.375973},{"c":9.41,"h":9.41,"l":9.32,"n":8,"o":9.37,"t":"2026-09-24T20:30:00Z","v":8119,"vw":9.35042},{"c":9.375,"h":9.38,"l":9.25,"n":29,"o":9.31,"t":"2026-09-24T20:45:00Z","v":6507,"vw":9.283211},{"c":9.2832,"h":9.3,"l":9.2832,"n":2,"o":9.3,"t":"2026-09-24T21:15:00Z","v":1716,"vw":9.284336},{"c":9.28,"h":9.28,"l":9.28,"n":3,"o":9.28,"t":"2026-09-24T21:30:00Z","v":500,"vw":9.28},{"c":9.33,"h":9.36,"l":9.25,"n":40,"o":9.3,"t":"2026-09-24T21:45:00Z","v":7551,"vw":9.301843},{"c":9.2395,"h":9.2395,"l":9.2395,"n":1,"o":9.2395,"t":"2026-09-24T22:15:00Z","v":1000,"vw":9.2395},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-09-24T22:45:00Z","v":106,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-24T23:00:00Z","v":100,"vw":9.3},{"c":9.2594,"h":9.28,"l":9.2381,"n":8,"o":9.28,"t":"2026-09-24T23:30:00Z","v":4164,"vw":9.260282},{"c":9.3,"h":9.3,"l":9.3,"n":5,"o":9.3,"t":"2026-09-24T23:45:00Z","v":456,"vw":9.3},{"c":9.4,"h":9.4,"l":9.4,"n":13,"o":9.4,"t":"2026-09-25T08:00:00Z","v":2920,"vw":9.4},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-25T08:15:00Z","v":379,"vw":9.5},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-25T08:30:00Z","v":118,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-25T08:45:00Z","v":150,"vw":9.45},{"c":9.36,"h":9.4,"l":9.36,"n":7,"o":9.4,"t":"2026-09-25T09:15:00Z","v":810,"vw":9.38373},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-09-25T10:45:00Z","v":200,"vw":9.39},{"c":9.42,"h":9.42,"l":9.36,"n":2,"o":9.36,"t":"2026-09-25T11:15:00Z","v":300,"vw":9.38},{"c":9.37,"h":9.41,"l":9.37,"n":13,"o":9.37,"t":"2026-09-25T11:30:00Z","v":3802,"vw":9.389621},{"c":9.4427,"h":9.4427,"l":9.39,"n":7,"o":9.39,"t":"2026-09-25T11:45:00Z","v":1252,"vw":9.432331},{"c":9.39,"h":9.39,"l":9.37,"n":6,"o":9.38,"t":"2026-09-25T12:00:00Z","v":5156,"vw":9.370878},{"c":9.3845,"h":9.3845,"l":9.3845,"n":1,"o":9.3845,"t":"2026-09-25T12:30:00Z","v":100,"vw":9.3845},{"c":9.3037,"h":9.3037,"l":9.3037,"n":1,"o":9.3037,"t":"2026-09-25T12:45:00Z","v":3000,"vw":9.3037},{"c":9.38,"h":9.38,"l":9.35,"n":12,"o":9.35,"t":"2026-09-25T13:00:00Z","v":1018,"vw":9.36255},{"c":9.3,"h":9.36,"l":9.3,"n":10,"o":9.36,"t":"2026-09-25T13:15:00Z","v":710,"vw":9.338333},{"c":9.24,"h":9.34,"l":9.12,"n":818,"o":9.3,"t":"2026-09-25T13:30:00Z","v":202932,"vw":9.198214},{"c":9.384,"h":9.46,"l":9.235,"n":1425,"o":9.245,"t":"2026-09-25T13:45:00Z","v":210649,"vw":9.361882},{"c":9.3797,"h":9.46,"l":9.33,"n":1599,"o":9.41,"t":"2026-09-25T14:00:00Z","v":289985,"vw":9.409743},{"c":9.44,"h":9.485,"l":9.365,"n":1357,"o":9.39,"t":"2026-09-25T14:15:00Z","v":138757,"vw":9.433008},{"c":9.42,"h":9.44,"l":9.365,"n":1147,"o":9.43,"t":"2026-09-25T14:30:00Z","v":118321,"vw":9.408517},{"c":9.495,"h":9.54,"l":9.4,"n":1805,"o":9.415,"t":"2026-09-25T14:45:00Z","v":206012,"vw":9.466343},{"c":9.4944,"h":9.52,"l":9.465,"n":1158,"o":9.495,"t":"2026-09-25T15:00:00Z","v":88732,"vw":9.49316},{"c":9.425,"h":9.5,"l":9.415,"n":1152,"o":9.4999,"t":"2026-09-25T15:15:00Z","v":96155,"vw":9.448015},{"c":9.415,"h":9.47,"l":9.4101,"n":712,"o":9.425,"t":"2026-09-25T15:30:00Z","v":56592,"vw":9.433475},{"c":9.455,"h":9.455,"l":9.3701,"n":904,"o":9.41,"t":"2026-09-25T15:45:00Z","v":93583,"vw":9.412637},{"c":9.555,"h":9.63,"l":9.445,"n":1915,"o":9.455,"t":"2026-09-25T16:00:00Z","v":214237,"vw":9.573942},{"c":9.525,"h":9.595,"l":9.51,"n":1398,"o":9.555,"t":"2026-09-25T16:15:00Z","v":121597,"vw":9.537298},{"c":9.535,"h":9.5399,"l":9.46,"n":1198,"o":9.525,"t":"2026-09-25T16:30:00Z","v":131681,"vw":9.505257},{"c":9.445,"h":9.535,"l":9.445,"n":842,"o":9.535,"t":"2026-09-25T16:45:00Z","v":68985,"vw":9.483573},{"c":9.475,"h":9.48,"l":9.445,"n":657,"o":9.45,"t":"2026-09-25T17:00:00Z","v":37050,"vw":9.461873},{"c":9.465,"h":9.485,"l":9.46,"n":757,"o":9.475,"t":"2026-09-25T17:15:00Z","v":44203,"vw":9.470932},{"c":9.455,"h":9.47,"l":9.44,"n":881,"o":9.465,"t":"2026-09-25T17:30:00Z","v":58735,"vw":9.459338},{"c":9.435,"h":9.4597,"l":9.42,"n":525,"o":9.455,"t":"2026-09-25T17:45:00Z","v":32181,"vw":9.435269},{"c":9.4386,"h":9.45,"l":9.405,"n":729,"o":9.435,"t":"2026-09-25T18:00:00Z","v":52152,"vw":9.42358},{"c":9.505,"h":9.51,"l":9.43,"n":895,"o":9.435,"t":"2026-09-25T18:15:00Z","v":83213,"vw":9.475387},{"c":9.395,"h":9.535,"l":9.395,"n":1328,"o":9.5069,"t":"2026-09-25T18:30:00Z","v":158749,"vw":9.490096},{"c":9.39,"h":9.41,"l":9.38,"n":882,"o":9.4,"t":"2026-09-25T18:45:00Z","v":66858,"vw":9.388132},{"c":9.445,"h":9.45,"l":9.385,"n":1018,"o":9.4,"t":"2026-09-25T19:00:00Z","v":99414,"vw":9.427322},{"c":9.445,"h":9.47,"l":9.42,"n":1089,"o":9.445,"t":"2026-09-25T19:15:00Z","v":99088,"vw":9.446779},{"c":9.465,"h":9.48,"l":9.415,"n":1325,"o":9.445,"t":"2026-09-25T19:30:00Z","v":123470,"vw":9.453311},{"c":9.39,"h":9.5,"l":9.38,"n":3520,"o":9.46,"t":"2026-09-25T19:45:00Z","v":470507,"vw":9.454613},{"c":9.39,"h":9.39,"l":9.39,"n":19,"o":9.39,"t":"2026-09-25T20:00:00Z","v":331904,"vw":9.39},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-09-25T20:15:00Z","v":275,"vw":9.28},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-09-25T20:30:00Z","v":1149,"vw":9.39},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-25T21:00:00Z","v":363,"vw":9.5},{"c":9.298,"h":9.298,"l":9.298,"n":1,"o":9.298,"t":"2026-09-25T21:45:00Z","v":175,"vw":9.298},{"c":9.3545,"h":9.3545,"l":9.3545,"n":1,"o":9.3545,"t":"2026-09-25T22:00:00Z","v":500,"vw":9.3545},{"c":9.43,"h":9.49,"l":9.35,"n":45,"o":9.35,"t":"2026-09-25T22:15:00Z","v":9033,"vw":9.448829},{"c":9.44,"h":9.44,"l":9.44,"n":1,"o":9.44,"t":"2026-09-25T23:00:00Z","v":165,"vw":9.44},{"c":9.3852,"h":9.3852,"l":9.31,"n":3,"o":9.31,"t":"2026-09-25T23:15:00Z","v":322,"vw":9.33705},{"c":9.25,"h":9.41,"l":9.25,"n":3,"o":9.41,"t":"2026-09-25T23:45:00Z","v":545,"vw":9.380588},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-09-28T08:00:00Z","v":365,"vw":9.3},{"c":9.33,"h":9.3318,"l":9.33,"n":3,"o":9.3318,"t":"2026-09-28T08:30:00Z","v":914,"vw":9.331587},{"c":9.33,"h":9.34,"l":9.32,"n":20,"o":9.335,"t":"2026-09-28T09:00:00Z","v":1303,"vw":9.328442},{"c":9.31,"h":9.31,"l":9.31,"n":3,"o":9.31,"t":"2026-09-28T09:45:00Z","v":760,"vw":9.31},{"c":9.32,"h":9.32,"l":9.32,"n":3,"o":9.32,"t":"2026-09-28T10:00:00Z","v":330,"vw":9.32},{"c":9.29,"h":9.29,"l":9.27,"n":8,"o":9.27,"t":"2026-09-28T11:00:00Z","v":915,"vw":9.2875},{"c":9.27,"h":9.29,"l":9.27,"n":4,"o":9.29,"t":"2026-09-28T11:15:00Z","v":1430,"vw":9.286294},{"c":9.26,"h":9.26,"l":9.25,"n":10,"o":9.26,"t":"2026-09-28T11:30:00Z","v":2057,"vw":9.25225},{"c":9.33,"h":9.34,"l":9.3,"n":11,"o":9.34,"t":"2026-09-28T11:45:00Z","v":1148,"vw":9.315735},{"c":9.2655,"h":9.34,"l":9.2655,"n":11,"o":9.34,"t":"2026-09-28T12:00:00Z","v":1400,"vw":9.319696},{"c":9.35,"h":9.35,"l":9.3,"n":11,"o":9.3,"t":"2026-09-28T12:15:00Z","v":5000,"vw":9.34027},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-09-28T12:30:00Z","v":1500,"vw":9.3},{"c":9.3,"h":9.35,"l":9.3,"n":3,"o":9.35,"t":"2026-09-28T12:45:00Z","v":1261,"vw":9.339651},{"c":9.2506,"h":9.3499,"l":9.25,"n":3,"o":9.25,"t":"2026-09-28T13:00:00Z","v":2561,"vw":9.254681},{"c":9.2709,"h":9.2709,"l":9.25,"n":4,"o":9.25,"t":"2026-09-28T13:15:00Z","v":1322,"vw":9.254859},{"c":9.29,"h":9.49,"l":9.23,"n":819,"o":9.28,"t":"2026-09-28T13:30:00Z","v":274323,"vw":9.315451},{"c":9.25,"h":9.31,"l":9.1,"n":1156,"o":9.2891,"t":"2026-09-28T13:45:00Z","v":173172,"vw":9.191871},{"c":9.15,"h":9.32,"l":9.13,"n":840,"o":9.25,"t":"2026-09-28T14:00:00Z","v":135163,"vw":9.233984},{"c":9.21,"h":9.26,"l":9.1,"n":947,"o":9.13,"t":"2026-09-28T14:15:00Z","v":144156,"vw":9.180808},{"c":9.03,"h":9.21,"l":9.03,"n":950,"o":9.21,"t":"2026-09-28T14:30:00Z","v":149254,"vw":9.128376},{"c":9.07,"h":9.12,"l":8.99,"n":963,"o":9.03,"t":"2026-09-28T14:45:00Z","v":139430,"vw":9.039408},{"c":9.1525,"h":9.155,"l":9.02,"n":1089,"o":9.08,"t":"2026-09-28T15:00:00Z","v":179912,"vw":9.087389},{"c":9.04,"h":9.14,"l":9,"n":2104,"o":9.14,"t":"2026-09-28T15:15:00Z","v":408194,"vw":9.067809},{"c":9.0108,"h":9.04,"l":9.01,"n":651,"o":9.035,"t":"2026-09-28T15:30:00Z","v":52695,"vw":9.024511},{"c":9.095,"h":9.11,"l":9.01,"n":747,"o":9.03,"t":"2026-09-28T15:45:00Z","v":62565,"vw":9.044969},{"c":9.07,"h":9.14,"l":9.069,"n":745,"o":9.1,"t":"2026-09-28T16:00:00Z","v":55046,"vw":9.097807},{"c":9.37,"h":9.3982,"l":9.07,"n":1722,"o":9.07,"t":"2026-09-28T16:15:00Z","v":245196,"vw":9.228563},{"c":9.27,"h":9.3671,"l":9.27,"n":695,"o":9.365,"t":"2026-09-28T16:30:00Z","v":70452,"vw":9.329796},{"c":9.22,"h":9.29,"l":9.21,"n":687,"o":9.28,"t":"2026-09-28T16:45:00Z","v":62888,"vw":9.229537},{"c":9.27,"h":9.31,"l":9.15,"n":981,"o":9.22,"t":"2026-09-28T17:00:00Z","v":86852,"vw":9.233765},{"c":9.23,"h":9.28,"l":9.215,"n":627,"o":9.28,"t":"2026-09-28T17:15:00Z","v":50123,"vw":9.240545},{"c":9.15,"h":9.24,"l":9.145,"n":576,"o":9.23,"t":"2026-09-28T17:30:00Z","v":33680,"vw":9.18442},{"c":9.16,"h":9.16,"l":9.14,"n":684,"o":9.155,"t":"2026-09-28T17:45:00Z","v":45927,"vw":9.149778},{"c":9.19,"h":9.21,"l":9.145,"n":708,"o":9.155,"t":"2026-09-28T18:00:00Z","v":64886,"vw":9.176292},{"c":9.175,"h":9.2,"l":9.165,"n":688,"o":9.19,"t":"2026-09-28T18:15:00Z","v":37181,"vw":9.176387},{"c":9.165,"h":9.18,"l":9.155,"n":540,"o":9.175,"t":"2026-09-28T18:30:00Z","v":37126,"vw":9.168393},{"c":9.1899,"h":9.215,"l":9.155,"n":681,"o":9.165,"t":"2026-09-28T18:45:00Z","v":57505,"vw":9.191719},{"c":9.15,"h":9.21,"l":9.15,"n":816,"o":9.185,"t":"2026-09-28T19:00:00Z","v":50048,"vw":9.183263},{"c":9.145,"h":9.17,"l":9.125,"n":1013,"o":9.155,"t":"2026-09-28T19:15:00Z","v":73506,"vw":9.151959},{"c":9.135,"h":9.16,"l":9.105,"n":1174,"o":9.14,"t":"2026-09-28T19:30:00Z","v":96270,"vw":9.132226},{"c":9.145,"h":9.16,"l":9.05,"n":3719,"o":9.135,"t":"2026-09-28T19:45:00Z","v":522456,"vw":9.126746},{"c":9.2,"h":9.2,"l":9.15,"n":38,"o":9.15,"t":"2026-09-28T20:00:00Z","v":493674,"vw":9.15007},{"c":9.15,"h":9.26,"l":9.15,"n":3,"o":9.26,"t":"2026-09-28T20:30:00Z","v":1849,"vw":9.155952},{"c":9.1317,"h":9.2413,"l":9.1317,"n":2,"o":9.2413,"t":"2026-09-28T21:30:00Z","v":2000,"vw":9.1865},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-09-28T22:30:00Z","v":333,"vw":9.24},{"c":9.24,"h":9.24,"l":9.13,"n":13,"o":9.15,"t":"2026-09-28T23:00:00Z","v":2310,"vw":9.168668},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-09-28T23:15:00Z","v":100,"vw":9.24},{"c":9.14,"h":9.14,"l":9.14,"n":2,"o":9.14,"t":"2026-09-29T08:00:00Z","v":110,"vw":9.14},{"c":9.38,"h":9.38,"l":9.3,"n":83,"o":9.3,"t":"2026-09-29T10:30:00Z","v":2833,"vw":9.338854},{"c":9.49,"h":9.49,"l":9.49,"n":5,"o":9.49,"t":"2026-09-29T10:45:00Z","v":661,"vw":9.49},{"c":9.4193,"h":9.48,"l":9.39,"n":62,"o":9.39,"t":"2026-09-29T11:00:00Z","v":21741,"vw":9.452611},{"c":9.45,"h":9.4675,"l":9.42,"n":8,"o":9.42,"t":"2026-09-29T11:15:00Z","v":2871,"vw":9.456671},{"c":9.5,"h":9.5,"l":9.45,"n":48,"o":9.45,"t":"2026-09-29T11:30:00Z","v":5552,"vw":9.472112},{"c":9.52,"h":9.54,"l":9.51,"n":15,"o":9.524,"t":"2026-09-29T11:45:00Z","v":2686,"vw":9.520872},{"c":9.53,"h":9.545,"l":9.53,"n":56,"o":9.54,"t":"2026-09-29T12:00:00Z","v":8225,"vw":9.532915},{"c":9.464,"h":9.55,"l":9.46,"n":161,"o":9.55,"t":"2026-09-29T12:15:00Z","v":21942,"vw":9.502901},{"c":9.48,"h":9.48,"l":9.46,"n":63,"o":9.4798,"t":"2026-09-29T12:30:00Z","v":2954,"vw":9.478456},{"c":9.6282,"h":9.67,"l":9.46,"n":125,"o":9.52,"t":"2026-09-29T12:45:00Z","v":21959,"vw":9.559598},{"c":9.71,"h":9.72,"l":9.5698,"n":105,"o":9.5698,"t":"2026-09-29T13:00:00Z","v":18675,"vw":9.675608},{"c":9.69,"h":9.75,"l":9.6,"n":120,"o":9.7,"t":"2026-09-29T13:15:00Z","v":37781,"vw":9.701521},{"c":9.631,"h":9.95,"l":9.4702,"n":2654,"o":9.69,"t":"2026-09-29T13:30:00Z","v":1048121,"vw":9.751964},{"c":9.57,"h":9.83,"l":9.5443,"n":1375,"o":9.63,"t":"2026-09-29T13:45:00Z","v":353398,"vw":9.737461},{"c":9.525,"h":9.6671,"l":9.385,"n":2403,"o":9.5606,"t":"2026-09-29T14:00:00Z","v":508811,"vw":9.481692},{"c":9.585,"h":9.631,"l":9.4801,"n":1705,"o":9.525,"t":"2026-09-29T14:15:00Z","v":232557,"vw":9.569461},{"c":9.37,"h":9.585,"l":9.34,"n":1751,"o":9.585,"t":"2026-09-29T14:30:00Z","v":241681,"vw":9.447647},{"c":9.31,"h":9.3799,"l":9.27,"n":1256,"o":9.375,"t":"2026-09-29T14:45:00Z","v":124193,"vw":9.331358},{"c":9.245,"h":9.3,"l":9.215,"n":1222,"o":9.3,"t":"2026-09-29T15:00:00Z","v":144425,"vw":9.251224},{"c":9.185,"h":9.245,"l":9.1,"n":1902,"o":9.245,"t":"2026-09-29T15:15:00Z","v":326137,"vw":9.156575},{"c":9.33,"h":9.39,"l":9.16,"n":2415,"o":9.185,"t":"2026-09-29T15:30:00Z","v":472305,"vw":9.282067},{"c":9.245,"h":9.35,"l":9.23,"n":867,"o":9.32,"t":"2026-09-29T15:45:00Z","v":96846,"vw":9.299149},{"c":9.215,"h":9.28,"l":9.2023,"n":768,"o":9.24,"t":"2026-09-29T16:00:00Z","v":76478,"vw":9.234798},{"c":9.27,"h":9.28,"l":9.21,"n":694,"o":9.215,"t":"2026-09-29T16:15:00Z","v":49662,"vw":9.240533},{"c":9.255,"h":9.295,"l":9.24,"n":830,"o":9.265,"t":"2026-09-29T16:30:00Z","v":75743,"vw":9.26645},{"c":9.285,"h":9.315,"l":9.23,"n":885,"o":9.25,"t":"2026-09-29T16:45:00Z","v":109162,"vw":9.2686},{"c":9.245,"h":9.31,"l":9.24,"n":685,"o":9.28,"t":"2026-09-29T17:00:00Z","v":47750,"vw":9.264625},{"c":9.25,"h":9.26,"l":9.225,"n":660,"o":9.2401,"t":"2026-09-29T17:15:00Z","v":60171,"vw":9.241716},{"c":9.23,"h":9.24,"l":9.18,"n":840,"o":9.24,"t":"2026-09-29T17:30:00Z","v":85340,"vw":9.203719},{"c":9.135,"h":9.235,"l":9.13,"n":868,"o":9.23,"t":"2026-09-29T17:45:00Z","v":90123,"vw":9.175757},{"c":9.135,"h":9.2,"l":9.1102,"n":1548,"o":9.14,"t":"2026-09-29T18:00:00Z","v":216035,"vw":9.148171},{"c":9.215,"h":9.25,"l":9.105,"n":1876,"o":9.135,"t":"2026-09-29T18:15:00Z","v":225338,"vw":9.18501},{"c":9.195,"h":9.27,"l":9.15,"n":1334,"o":9.21,"t":"2026-09-29T18:30:00Z","v":162359,"vw":9.206447},{"c":9.275,"h":9.28,"l":9.19,"n":966,"o":9.2,"t":"2026-09-29T18:45:00Z","v":75145,"vw":9.239218},{"c":9.2454,"h":9.28,"l":9.225,"n":1295,"o":9.275,"t":"2026-09-29T19:00:00Z","v":142980,"vw":9.251019},{"c":9.225,"h":9.28,"l":9.21,"n":1290,"o":9.245,"t":"2026-09-29T19:15:00Z","v":133394,"vw":9.241643},{"c":9.095,"h":9.225,"l":9.095,"n":1417,"o":9.225,"t":"2026-09-29T19:30:00Z","v":148430,"vw":9.150442},{"c":9.1,"h":9.165,"l":9.04,"n":5089,"o":9.095,"t":"2026-09-29T19:45:00Z","v":781334,"vw":9.098697},{"c":9.038,"h":9.14,"l":9.01,"n":40,"o":9.1,"t":"2026-09-29T20:00:00Z","v":506641,"vw":9.099971},{"c":9.11,"h":9.1423,"l":9.11,"n":10,"o":9.1408,"t":"2026-09-29T20:15:00Z","v":1983,"vw":9.129987},{"c":9.1,"h":9.15,"l":9.1,"n":3,"o":9.15,"t":"2026-09-29T20:30:00Z","v":1106,"vw":9.136188},{"c":9.15,"h":9.15,"l":9.14,"n":2,"o":9.14,"t":"2026-09-29T20:45:00Z","v":507,"vw":9.147633},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-09-29T21:15:00Z","v":1123,"vw":9.13},{"c":9.14,"h":9.14,"l":9.12,"n":2,"o":9.12,"t":"2026-09-29T21:45:00Z","v":1600,"vw":9.13875},{"c":9.125,"h":9.125,"l":9.125,"n":1,"o":9.125,"t":"2026-09-29T22:15:00Z","v":100,"vw":9.125},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-29T22:30:00Z","v":500,"vw":9.15},{"c":9.1488,"h":9.1488,"l":9.1488,"n":1,"o":9.1488,"t":"2026-09-29T22:45:00Z","v":100,"vw":9.1488},{"c":9.12,"h":9.144,"l":9.12,"n":13,"o":9.144,"t":"2026-09-29T23:00:00Z","v":5128,"vw":9.122878},{"c":9.15,"h":9.15,"l":9.14,"n":19,"o":9.14,"t":"2026-09-29T23:45:00Z","v":2077,"vw":9.14424},{"c":9.1309,"h":9.2,"l":9.1309,"n":4,"o":9.2,"t":"2026-09-30T08:00:00Z","v":908,"vw":9.190918},{"c":9.12,"h":9.12,"l":9.12,"n":57,"o":9.12,"t":"2026-09-30T09:00:00Z","v":851,"vw":9.12},{"c":9.2202,"h":9.26,"l":9.1,"n":11,"o":9.26,"t":"2026-09-30T11:00:00Z","v":2861,"vw":9.133304},{"c":9.13,"h":9.13,"l":9.12,"n":2,"o":9.12,"t":"2026-09-30T11:15:00Z","v":505,"vw":9.12802},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-09-30T11:30:00Z","v":100,"vw":9.13},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-30T11:45:00Z","v":1090,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":2,"o":9.17,"t":"2026-09-30T12:15:00Z","v":3002,"vw":9.17},{"c":9.25,"h":9.25,"l":9.24,"n":4,"o":9.24,"t":"2026-09-30T12:30:00Z","v":849,"vw":9.246667},{"c":9.2,"h":9.2545,"l":9.2,"n":3,"o":9.2545,"t":"2026-09-30T12:45:00Z","v":1202,"vw":9.245417},{"c":9.2,"h":9.2,"l":9.17,"n":4,"o":9.2,"t":"2026-09-30T13:00:00Z","v":1615,"vw":9.18125},{"c":9.18,"h":9.26,"l":9.17,"n":4,"o":9.26,"t":"2026-09-30T13:15:00Z","v":500,"vw":9.226},{"c":9.135,"h":9.24,"l":8.85,"n":1081,"o":9.01,"t":"2026-09-30T13:30:00Z","v":213829,"vw":9.029672},{"c":9.065,"h":9.15,"l":9.0101,"n":779,"o":9.1392,"t":"2026-09-30T13:45:00Z","v":90513,"vw":9.092751},{"c":9.045,"h":9.085,"l":8.945,"n":1496,"o":9.065,"t":"2026-09-30T14:00:00Z","v":146874,"vw":9.007854},{"c":8.92,"h":9.0499,"l":8.92,"n":822,"o":9.0499,"t":"2026-09-30T14:15:00Z","v":89750,"vw":8.989687},{"c":8.96,"h":9.02,"l":8.88,"n":973,"o":8.92,"t":"2026-09-30T14:30:00Z","v":108484,"vw":8.935098},{"c":9.045,"h":9.058,"l":8.95,"n":772,"o":8.95,"t":"2026-09-30T14:45:00Z","v":66489,"vw":9.02188},{"c":9.07,"h":9.09,"l":9.015,"n":894,"o":9.045,"t":"2026-09-30T15:00:00Z","v":81101,"vw":9.05699},{"c":9.1,"h":9.11,"l":8.9941,"n":1284,"o":9.065,"t":"2026-09-30T15:15:00Z","v":108830,"vw":9.050261},{"c":9.025,"h":9.14,"l":9.025,"n":1037,"o":9.1,"t":"2026-09-30T15:30:00Z","v":70574,"vw":9.084775},{"c":9.035,"h":9.046,"l":9,"n":705,"o":9.02,"t":"2026-09-30T15:45:00Z","v":70464,"vw":9.026626},{"c":9.025,"h":9.045,"l":9,"n":685,"o":9.035,"t":"2026-09-30T16:00:00Z","v":46578,"vw":9.027868},{"c":9.045,"h":9.065,"l":9,"n":832,"o":9.025,"t":"2026-09-30T16:15:00Z","v":92267,"vw":9.039129},{"c":9.165,"h":9.17,"l":9.0421,"n":1468,"o":9.05,"t":"2026-09-30T16:30:00Z","v":145449,"vw":9.109309},{"c":9.175,"h":9.19,"l":9.11,"n":1161,"o":9.166,"t":"2026-09-30T16:45:00Z","v":180112,"vw":9.145218},{"c":9.165,"h":9.24,"l":9.165,"n":922,"o":9.175,"t":"2026-09-30T17:00:00Z","v":77033,"vw":9.199277},{"c":9.1562,"h":9.19,"l":9.135,"n":818,"o":9.165,"t":"2026-09-30T17:15:00Z","v":76984,"vw":9.156511},{"c":9.205,"h":9.225,"l":9.1408,"n":976,"o":9.1515,"t":"2026-09-30T17:30:00Z","v":130030,"vw":9.190517},{"c":9.195,"h":9.26,"l":9.185,"n":1086,"o":9.205,"t":"2026-09-30T17:45:00Z","v":141406,"vw":9.232983},{"c":9.13,"h":9.195,"l":9.11,"n":726,"o":9.19,"t":"2026-09-30T18:00:00Z","v":56092,"vw":9.150255},{"c":9.075,"h":9.14,"l":9.0501,"n":1004,"o":9.14,"t":"2026-09-30T18:15:00Z","v":113117,"vw":9.084379},{"c":9.05,"h":9.09,"l":9.04,"n":1138,"o":9.075,"t":"2026-09-30T18:30:00Z","v":131296,"vw":9.059696},{"c":9.015,"h":9.065,"l":9.01,"n":1120,"o":9.045,"t":"2026-09-30T18:45:00Z","v":104397,"vw":9.041112},{"c":9.015,"h":9.056,"l":9.01,"n":1087,"o":9.02,"t":"2026-09-30T19:00:00Z","v":94105,"vw":9.040467},{"c":8.975,"h":9.01,"l":8.97,"n":1055,"o":9.01,"t":"2026-09-30T19:15:00Z","v":93595,"vw":8.990251},{"c":8.9654,"h":9.016,"l":8.96,"n":1617,"o":8.975,"t":"2026-09-30T19:30:00Z","v":160651,"vw":8.987413},{"c":8.96,"h":9.03,"l":8.9231,"n":6171,"o":8.965,"t":"2026-09-30T19:45:00Z","v":799767,"vw":8.970674},{"c":8.93,"h":8.96,"l":8.93,"n":39,"o":8.96,"t":"2026-09-30T20:00:00Z","v":1024494,"vw":8.959983},{"c":8.95,"h":8.95,"l":8.93,"n":12,"o":8.93,"t":"2026-09-30T20:15:00Z","v":4014,"vw":8.945692},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-09-30T20:30:00Z","v":501,"vw":9},{"c":9.0063,"h":9.0063,"l":8.99,"n":3,"o":8.99,"t":"2026-09-30T20:45:00Z","v":611,"vw":8.995336},{"c":9.02,"h":9.03,"l":9.02,"n":7,"o":9.03,"t":"2026-09-30T21:00:00Z","v":1100,"vw":9.02818},{"c":9.0821,"h":9.0821,"l":9.0821,"n":1,"o":9.0821,"t":"2026-09-30T21:30:00Z","v":100,"vw":9.0821},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-30T22:30:00Z","v":632,"vw":8.98},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-09-30T23:00:00Z","v":100,"vw":9.05},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-09-30T23:45:00Z","v":10000,"vw":9.03},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-01T08:00:00Z","v":202,"vw":8.97},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-01T10:15:00Z","v":120,"vw":8.95},{"c":9,"h":9.05,"l":9,"n":3,"o":9.05,"t":"2026-10-01T11:00:00Z","v":213,"vw":9.026303},{"c":8.9324,"h":8.9324,"l":8.9324,"n":1,"o":8.9324,"t":"2026-10-01T11:30:00Z","v":200,"vw":8.9324},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-01T11:45:00Z","v":199,"vw":8.92},{"c":9,"h":9.04,"l":9,"n":2,"o":9.04,"t":"2026-10-01T12:00:00Z","v":2111,"vw":9.002103},{"c":8.92,"h":9.02,"l":8.92,"n":30,"o":8.97,"t":"2026-10-01T12:15:00Z","v":10251,"vw":8.987205},{"c":8.9355,"h":8.9355,"l":8.91,"n":5,"o":8.91,"t":"2026-10-01T12:30:00Z","v":407,"vw":8.92275},{"c":9.04,"h":9.04,"l":8.94,"n":34,"o":8.94,"t":"2026-10-01T13:00:00Z","v":15715,"vw":9.01525},{"c":9,"h":9,"l":8.92,"n":7,"o":8.92,"t":"2026-10-01T13:15:00Z","v":1056,"vw":8.972384},{"c":8.831,"h":8.96,"l":8.6301,"n":1522,"o":8.96,"t":"2026-10-01T13:30:00Z","v":437474,"vw":8.822831},{"c":8.8,"h":8.88,"l":8.67,"n":1028,"o":8.83,"t":"2026-10-01T13:45:00Z","v":142210,"vw":8.746477},{"c":8.725,"h":8.79,"l":8.69,"n":1063,"o":8.79,"t":"2026-10-01T14:00:00Z","v":150242,"vw":8.741247},{"c":8.7,"h":8.796,"l":8.665,"n":1429,"o":8.73,"t":"2026-10-01T14:15:00Z","v":252085,"vw":8.730631},{"c":8.755,"h":8.755,"l":8.66,"n":1260,"o":8.705,"t":"2026-10-01T14:30:00Z","v":142567,"vw":8.703138},{"c":8.67,"h":8.77,"l":8.64,"n":1148,"o":8.75,"t":"2026-10-01T14:45:00Z","v":106386,"vw":8.713924},{"c":8.61,"h":8.68,"l":8.595,"n":1350,"o":8.67,"t":"2026-10-01T15:00:00Z","v":184048,"vw":8.625355},{"c":8.67,"h":8.71,"l":8.585,"n":1256,"o":8.61,"t":"2026-10-01T15:15:00Z","v":154721,"vw":8.662078},{"c":8.63,"h":8.7,"l":8.61,"n":1127,"o":8.665,"t":"2026-10-01T15:30:00Z","v":125119,"vw":8.651779},{"c":8.6,"h":8.655,"l":8.565,"n":1540,"o":8.63,"t":"2026-10-01T15:45:00Z","v":207207,"vw":8.608318},{"c":8.64,"h":8.675,"l":8.595,"n":1243,"o":8.6,"t":"2026-10-01T16:00:00Z","v":126980,"vw":8.638838},{"c":8.685,"h":8.705,"l":8.625,"n":969,"o":8.6499,"t":"2026-10-01T16:15:00Z","v":82714,"vw":8.661869},{"c":8.69,"h":8.72,"l":8.675,"n":805,"o":8.68,"t":"2026-10-01T16:30:00Z","v":71514,"vw":8.696216},{"c":8.615,"h":8.69,"l":8.605,"n":833,"o":8.68,"t":"2026-10-01T16:45:00Z","v":86380,"vw":8.645165},{"c":8.64,"h":8.68,"l":8.61,"n":829,"o":8.61,"t":"2026-10-01T17:00:00Z","v":73329,"vw":8.640634},{"c":8.71,"h":8.725,"l":8.635,"n":901,"o":8.64,"t":"2026-10-01T17:15:00Z","v":92785,"vw":8.675157},{"c":8.7,"h":8.75,"l":8.6899,"n":908,"o":8.715,"t":"2026-10-01T17:30:00Z","v":80496,"vw":8.722239},{"c":8.592,"h":8.6969,"l":8.58,"n":1155,"o":8.695,"t":"2026-10-01T17:45:00Z","v":127794,"vw":8.626438},{"c":8.565,"h":8.61,"l":8.525,"n":1388,"o":8.6,"t":"2026-10-01T18:00:00Z","v":148960,"vw":8.5769},{"c":8.68,"h":8.695,"l":8.545,"n":1057,"o":8.57,"t":"2026-10-01T18:15:00Z","v":120650,"vw":8.628899},{"c":8.71,"h":8.7796,"l":8.67,"n":1100,"o":8.68,"t":"2026-10-01T18:30:00Z","v":120081,"vw":8.723554},{"c":8.735,"h":8.74,"l":8.695,"n":842,"o":8.71,"t":"2026-10-01T18:45:00Z","v":71698,"vw":8.715155},{"c":8.695,"h":8.745,"l":8.69,"n":934,"o":8.735,"t":"2026-10-01T19:00:00Z","v":79171,"vw":8.720975},{"c":8.725,"h":8.78,"l":8.69,"n":1202,"o":8.6927,"t":"2026-10-01T19:15:00Z","v":121045,"vw":8.749567},{"c":8.6,"h":8.75,"l":8.59,"n":1854,"o":8.725,"t":"2026-10-01T19:30:00Z","v":184157,"vw":8.69316},{"c":8.53,"h":8.605,"l":8.48,"n":6485,"o":8.605,"t":"2026-10-01T19:45:00Z","v":960873,"vw":8.514982},{"c":8.62,"h":8.62,"l":8.53,"n":37,"o":8.53,"t":"2026-10-01T20:00:00Z","v":1042134,"vw":8.530044},{"c":8.6061,"h":8.62,"l":8.6061,"n":4,"o":8.62,"t":"2026-10-01T20:15:00Z","v":701,"vw":8.610629},{"c":8.5506,"h":8.5506,"l":8.55,"n":2,"o":8.55,"t":"2026-10-01T20:30:00Z","v":1753,"vw":8.550532},{"c":8.58,"h":8.6143,"l":8.58,"n":5,"o":8.6143,"t":"2026-10-01T20:45:00Z","v":1044,"vw":8.595625},{"c":8.5898,"h":8.5898,"l":8.5898,"n":1,"o":8.5898,"t":"2026-10-01T21:00:00Z","v":500,"vw":8.5898},{"c":8.61,"h":8.62,"l":8.57,"n":14,"o":8.57,"t":"2026-10-01T21:15:00Z","v":2960,"vw":8.584665},{"c":8.61,"h":8.61,"l":8.57,"n":6,"o":8.57,"t":"2026-10-01T21:30:00Z","v":692,"vw":8.600722},{"c":8.57,"h":8.58,"l":8.57,"n":2,"o":8.58,"t":"2026-10-01T21:45:00Z","v":399,"vw":8.577494},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-01T22:00:00Z","v":100,"vw":8.57},{"c":8.57,"h":8.58,"l":8.57,"n":9,"o":8.58,"t":"2026-10-01T22:15:00Z","v":900,"vw":8.572621},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-01T23:00:00Z","v":100,"vw":8.57},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-01T23:30:00Z","v":250,"vw":8.61},{"c":8.61,"h":8.62,"l":8.57,"n":3,"o":8.57,"t":"2026-10-01T23:45:00Z","v":644,"vw":8.602748},{"c":8.62,"h":8.62,"l":8.62,"n":8,"o":8.62,"t":"2026-10-02T08:00:00Z","v":516,"vw":8.62},{"c":8.73,"h":8.73,"l":8.62,"n":13,"o":8.63,"t":"2026-10-02T09:00:00Z","v":2905,"vw":8.665192},{"c":8.69,"h":8.7,"l":8.69,"n":2,"o":8.7,"t":"2026-10-02T10:30:00Z","v":200,"vw":8.695},{"c":8.7,"h":8.7,"l":8.62,"n":21,"o":8.65,"t":"2026-10-02T11:00:00Z","v":2824,"vw":8.641657},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-10-02T11:30:00Z","v":202,"vw":8.67},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-02T12:15:00Z","v":120,"vw":8.7},{"c":8.7,"h":8.7,"l":8.69,"n":8,"o":8.69,"t":"2026-10-02T12:30:00Z","v":860,"vw":8.697794},{"c":8.6,"h":8.67,"l":8.6,"n":4,"o":8.61,"t":"2026-10-02T12:45:00Z","v":2245,"vw":8.634804},{"c":8.69,"h":8.86,"l":8.6611,"n":17,"o":8.6611,"t":"2026-10-02T13:00:00Z","v":3177,"vw":8.704175},{"c":8.691,"h":8.7,"l":8.67,"n":16,"o":8.67,"t":"2026-10-02T13:15:00Z","v":8563,"vw":8.685706},{"c":8.7082,"h":8.95,"l":8.645,"n":1345,"o":8.78,"t":"2026-10-02T13:30:00Z","v":282368,"vw":8.810618},{"c":8.7789,"h":8.7995,"l":8.65,"n":1115,"o":8.698,"t":"2026-10-02T13:45:00Z","v":104656,"vw":8.710069},{"c":8.79,"h":8.8,"l":8.69,"n":1661,"o":8.76,"t":"2026-10-02T14:00:00Z","v":213839,"vw":8.747335},{"c":8.77,"h":8.85,"l":8.77,"n":1332,"o":8.7706,"t":"2026-10-02T14:15:00Z","v":153904,"vw":8.805743},{"c":8.74,"h":8.805,"l":8.715,"n":1300,"o":8.775,"t":"2026-10-02T14:30:00Z","v":96775,"vw":8.762984},{"c":8.865,"h":8.88,"l":8.73,"n":1262,"o":8.735,"t":"2026-10-02T14:45:00Z","v":99142,"vw":8.814991},{"c":8.755,"h":8.917,"l":8.735,"n":2192,"o":8.87,"t":"2026-10-02T15:00:00Z","v":294982,"vw":8.806026},{"c":8.83,"h":8.88,"l":8.715,"n":1591,"o":8.75,"t":"2026-10-02T15:15:00Z","v":130183,"vw":8.810563},{"c":8.815,"h":8.8799,"l":8.81,"n":1064,"o":8.83,"t":"2026-10-02T15:30:00Z","v":65239,"vw":8.845559},{"c":8.75,"h":8.91,"l":8.72,"n":1705,"o":8.82,"t":"2026-10-02T15:45:00Z","v":174695,"vw":8.82951},{"c":8.705,"h":8.785,"l":8.7,"n":1152,"o":8.76,"t":"2026-10-02T16:00:00Z","v":93653,"vw":8.736607},{"c":8.8,"h":8.8577,"l":8.6826,"n":1584,"o":8.7,"t":"2026-10-02T16:15:00Z","v":181813,"vw":8.78812},{"c":8.845,"h":8.915,"l":8.8,"n":1321,"o":8.8,"t":"2026-10-02T16:30:00Z","v":110652,"vw":8.875688},{"c":8.805,"h":8.845,"l":8.785,"n":1005,"o":8.845,"t":"2026-10-02T16:45:00Z","v":69300,"vw":8.808066},{"c":8.78,"h":8.835,"l":8.765,"n":1143,"o":8.8,"t":"2026-10-02T17:00:00Z","v":72010,"vw":8.788887},{"c":8.7452,"h":8.8,"l":8.7,"n":1184,"o":8.79,"t":"2026-10-02T17:15:00Z","v":78194,"vw":8.752616},{"c":8.8699,"h":8.8699,"l":8.745,"n":1111,"o":8.745,"t":"2026-10-02T17:30:00Z","v":73439,"vw":8.80808},{"c":8.845,"h":8.86,"l":8.81,"n":1206,"o":8.86,"t":"2026-10-02T17:45:00Z","v":77503,"vw":8.842879},{"c":8.835,"h":8.85,"l":8.79,"n":1162,"o":8.84,"t":"2026-10-02T18:00:00Z","v":85222,"vw":8.822122},{"c":8.825,"h":8.84,"l":8.79,"n":1147,"o":8.835,"t":"2026-10-02T18:15:00Z","v":114665,"vw":8.816283},{"c":8.805,"h":8.845,"l":8.805,"n":1161,"o":8.825,"t":"2026-10-02T18:30:00Z","v":81121,"vw":8.819846},{"c":8.835,"h":8.835,"l":8.775,"n":1312,"o":8.805,"t":"2026-10-02T18:45:00Z","v":114025,"vw":8.805737},{"c":8.825,"h":8.855,"l":8.825,"n":1237,"o":8.835,"t":"2026-10-02T19:00:00Z","v":87892,"vw":8.839543},{"c":8.8162,"h":8.855,"l":8.815,"n":1591,"o":8.825,"t":"2026-10-02T19:15:00Z","v":179232,"vw":8.831122},{"c":8.875,"h":8.9,"l":8.8,"n":1897,"o":8.82,"t":"2026-10-02T19:30:00Z","v":225017,"vw":8.857968},{"c":8.93,"h":8.94,"l":8.8746,"n":4639,"o":8.875,"t":"2026-10-02T19:45:00Z","v":659927,"vw":8.911829},{"c":8.85,"h":8.95,"l":8.77,"n":74,"o":8.93,"t":"2026-10-02T20:00:00Z","v":533387,"vw":8.947837},{"c":8.92,"h":8.93,"l":8.92,"n":3,"o":8.93,"t":"2026-10-02T20:45:00Z","v":300,"vw":8.926667},{"c":8.9338,"h":8.9338,"l":8.9338,"n":2,"o":8.9338,"t":"2026-10-02T21:00:00Z","v":101,"vw":8.9338},{"c":8.94,"h":8.94,"l":8.93,"n":6,"o":8.93,"t":"2026-10-02T21:15:00Z","v":314,"vw":8.935775},{"c":8.91,"h":8.92,"l":8.91,"n":3,"o":8.92,"t":"2026-10-02T21:30:00Z","v":904,"vw":8.911107},{"c":8.94,"h":8.94,"l":8.93,"n":7,"o":8.93,"t":"2026-10-02T22:00:00Z","v":3000,"vw":8.937469},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-02T22:45:00Z","v":100,"vw":8.95},{"c":8.95,"h":8.95,"l":8.9059,"n":3,"o":8.9059,"t":"2026-10-02T23:00:00Z","v":3240,"vw":8.908656},{"c":8.94,"h":8.94,"l":8.94,"n":10,"o":8.94,"t":"2026-10-02T23:15:00Z","v":4600,"vw":8.94},{"c":9.0904,"h":9.0904,"l":8.95,"n":14,"o":8.98,"t":"2026-10-05T08:00:00Z","v":2759,"vw":8.987226},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-10-05T08:15:00Z","v":797,"vw":9.18},{"c":9.13,"h":9.1356,"l":9.13,"n":3,"o":9.1356,"t":"2026-10-05T08:30:00Z","v":434,"vw":9.131293},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-05T10:00:00Z","v":1000,"vw":9.07},{"c":9.04,"h":9.04,"l":9,"n":22,"o":9.02,"t":"2026-10-05T11:00:00Z","v":1563,"vw":9.014917},{"c":8.99,"h":9.06,"l":8.99,"n":3,"o":9.06,"t":"2026-10-05T11:15:00Z","v":875,"vw":8.999448},{"c":9.03,"h":9.0599,"l":9.03,"n":2,"o":9.0599,"t":"2026-10-05T11:30:00Z","v":3150,"vw":9.058476},{"c":9.04,"h":9.0492,"l":9.04,"n":4,"o":9.0492,"t":"2026-10-05T11:45:00Z","v":311,"vw":9.046133},{"c":8.99,"h":9,"l":8.99,"n":5,"o":9,"t":"2026-10-05T12:00:00Z","v":1252,"vw":8.996329},{"c":9,"h":9.06,"l":9,"n":4,"o":9.06,"t":"2026-10-05T12:15:00Z","v":3401,"vw":9.007057},{"c":8.96,"h":8.97,"l":8.95,"n":21,"o":8.97,"t":"2026-10-05T12:30:00Z","v":9144,"vw":8.957225},{"c":9.0488,"h":9.0488,"l":9.03,"n":4,"o":9.03,"t":"2026-10-05T12:45:00Z","v":1500,"vw":9.041267},{"c":8.95,"h":8.97,"l":8.95,"n":11,"o":8.97,"t":"2026-10-05T13:00:00Z","v":1488,"vw":8.95567},{"c":8.9,"h":8.95,"l":8.9,"n":21,"o":8.95,"t":"2026-10-05T13:15:00Z","v":2295,"vw":8.92027},{"c":8.77,"h":8.87,"l":8.66,"n":1040,"o":8.86,"t":"2026-10-05T13:30:00Z","v":208294,"vw":8.797518},{"c":8.89,"h":8.9,"l":8.7,"n":714,"o":8.77,"t":"2026-10-05T13:45:00Z","v":78768,"vw":8.819782},{"c":9.095,"h":9.13,"l":8.89,"n":1969,"o":8.89,"t":"2026-10-05T14:00:00Z","v":529858,"vw":9.058194},{"c":9.055,"h":9.16,"l":9.02,"n":1228,"o":9.108,"t":"2026-10-05T14:15:00Z","v":153984,"vw":9.085986},{"c":8.9542,"h":9.05,"l":8.8937,"n":1147,"o":9.05,"t":"2026-10-05T14:30:00Z","v":153965,"vw":8.959821},{"c":8.95,"h":8.985,"l":8.93,"n":1214,"o":8.9541,"t":"2026-10-05T14:45:00Z","v":110719,"vw":8.958566},{"c":8.9807,"h":9.0076,"l":8.92,"n":1206,"o":8.94,"t":"2026-10-05T15:00:00Z","v":91162,"vw":8.963313},{"c":9.11,"h":9.14,"l":8.9825,"n":1346,"o":8.9825,"t":"2026-10-05T15:15:00Z","v":142899,"vw":9.0692},{"c":9.1514,"h":9.155,"l":9.075,"n":1071,"o":9.105,"t":"2026-10-05T15:30:00Z","v":92673,"vw":9.12042},{"c":9.175,"h":9.185,"l":9.1185,"n":881,"o":9.15,"t":"2026-10-05T15:45:00Z","v":70175,"vw":9.152081},{"c":9.185,"h":9.2,"l":9.16,"n":1116,"o":9.17,"t":"2026-10-05T16:00:00Z","v":84699,"vw":9.177558},{"c":9.105,"h":9.185,"l":9.07,"n":1491,"o":9.185,"t":"2026-10-05T16:15:00Z","v":188697,"vw":9.121694},{"c":9.095,"h":9.125,"l":9.085,"n":850,"o":9.11,"t":"2026-10-05T16:30:00Z","v":62051,"vw":9.109827},{"c":9.0556,"h":9.11,"l":9.055,"n":950,"o":9.1,"t":"2026-10-05T16:45:00Z","v":71671,"vw":9.082457},{"c":9.045,"h":9.065,"l":9.035,"n":734,"o":9.05,"t":"2026-10-05T17:00:00Z","v":37891,"vw":9.047315},{"c":9.085,"h":9.09,"l":9.0441,"n":785,"o":9.045,"t":"2026-10-05T17:15:00Z","v":47940,"vw":9.061191},{"c":9.075,"h":9.09,"l":9.07,"n":746,"o":9.0876,"t":"2026-10-05T17:30:00Z","v":38784,"vw":9.079556},{"c":9.06,"h":9.08,"l":9.06,"n":650,"o":9.07,"t":"2026-10-05T17:45:00Z","v":39982,"vw":9.068696},{"c":9.095,"h":9.095,"l":9.045,"n":916,"o":9.065,"t":"2026-10-05T18:00:00Z","v":59191,"vw":9.070181},{"c":9.17,"h":9.175,"l":9.085,"n":922,"o":9.09,"t":"2026-10-05T18:15:00Z","v":78836,"vw":9.143072},{"c":9.2671,"h":9.285,"l":9.17,"n":1376,"o":9.175,"t":"2026-10-05T18:30:00Z","v":206939,"vw":9.234914},{"c":9.2732,"h":9.31,"l":9.26,"n":1104,"o":9.265,"t":"2026-10-05T18:45:00Z","v":117424,"vw":9.289593},{"c":9.345,"h":9.365,"l":9.2509,"n":1477,"o":9.275,"t":"2026-10-05T19:00:00Z","v":158843,"vw":9.298917},{"c":9.405,"h":9.455,"l":9.34,"n":1844,"o":9.345,"t":"2026-10-05T19:15:00Z","v":306907,"vw":9.408945},{"c":9.45,"h":9.4599,"l":9.345,"n":3946,"o":9.405,"t":"2026-10-05T19:30:00Z","v":539665,"vw":9.395221},{"c":9.38,"h":9.535,"l":9.365,"n":6461,"o":9.45,"t":"2026-10-05T19:45:00Z","v":981804,"vw":9.425039},{"c":9.38,"h":9.38,"l":9.38,"n":27,"o":9.38,"t":"2026-10-05T20:00:00Z","v":534529,"vw":9.38},{"c":9.35,"h":9.4,"l":9.3,"n":10,"o":9.4,"t":"2026-10-05T20:15:00Z","v":2111,"vw":9.388193},{"c":9.4703,"h":9.4703,"l":9.28,"n":8,"o":9.28,"t":"2026-10-05T20:30:00Z","v":1397,"vw":9.338254},{"c":9.4,"h":9.48,"l":9.4,"n":142,"o":9.41,"t":"2026-10-05T20:45:00Z","v":1680,"vw":9.430576},{"c":9.33,"h":9.33,"l":9.32,"n":2,"o":9.32,"t":"2026-10-05T21:00:00Z","v":250,"vw":9.326},{"c":9.4,"h":9.4,"l":9.38,"n":2,"o":9.38,"t":"2026-10-05T21:15:00Z","v":1376,"vw":9.394535},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-05T21:30:00Z","v":205,"vw":9.4},{"c":9.4,"h":9.41,"l":9.4,"n":2,"o":9.41,"t":"2026-10-05T22:15:00Z","v":5000,"vw":9.4012},{"c":9.435,"h":9.48,"l":9.435,"n":5,"o":9.48,"t":"2026-10-05T22:30:00Z","v":465,"vw":9.457843},{"c":9.45,"h":9.48,"l":9.435,"n":4,"o":9.48,"t":"2026-10-05T22:45:00Z","v":600,"vw":9.452513},{"c":9.45,"h":9.45,"l":9.435,"n":3,"o":9.435,"t":"2026-10-05T23:00:00Z","v":600,"vw":9.447487},{"c":9.4661,"h":9.4661,"l":9.4661,"n":1,"o":9.4661,"t":"2026-10-05T23:45:00Z","v":200,"vw":9.4661},{"c":9.38,"h":9.38,"l":9.38,"n":7,"o":9.38,"t":"2026-10-06T08:00:00Z","v":1095,"vw":9.38},{"c":9.49,"h":9.49,"l":9.45,"n":24,"o":9.49,"t":"2026-10-06T10:00:00Z","v":1741,"vw":9.485064},{"c":9.49,"h":9.49,"l":9.45,"n":5,"o":9.45,"t":"2026-10-06T10:45:00Z","v":800,"vw":9.467143},{"c":9.48,"h":9.4991,"l":9.48,"n":3,"o":9.4991,"t":"2026-10-06T11:00:00Z","v":10101,"vw":9.480189},{"c":9.4728,"h":9.4728,"l":9.4728,"n":2,"o":9.4728,"t":"2026-10-06T11:30:00Z","v":304,"vw":9.4728},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-06T11:45:00Z","v":500,"vw":9.47},{"c":9.47,"h":9.47,"l":9.46,"n":9,"o":9.46,"t":"2026-10-06T12:00:00Z","v":1129,"vw":9.467942},{"c":9.41,"h":9.4987,"l":9.41,"n":5,"o":9.48,"t":"2026-10-06T12:15:00Z","v":2300,"vw":9.493162},{"c":9.5737,"h":9.64,"l":9.49,"n":35,"o":9.49,"t":"2026-10-06T12:30:00Z","v":10696,"vw":9.575422},{"c":9.59,"h":9.59,"l":9.5809,"n":5,"o":9.59,"t":"2026-10-06T12:45:00Z","v":1479,"vw":9.583153},{"c":9.5788,"h":9.58,"l":9.5,"n":15,"o":9.58,"t":"2026-10-06T13:00:00Z","v":3225,"vw":9.528504},{"c":9.52,"h":9.54,"l":9.51,"n":5,"o":9.53,"t":"2026-10-06T13:15:00Z","v":1641,"vw":9.520975},{"c":10.0771,"h":10.21,"l":9.51,"n":4642,"o":9.51,"t":"2026-10-06T13:30:00Z","v":1098645,"vw":9.956379},{"c":9.59,"h":10.14,"l":9.41,"n":3285,"o":10.08,"t":"2026-10-06T13:45:00Z","v":720056,"vw":9.749456},{"c":8.87,"h":9.5999,"l":8.785,"n":7323,"o":9.5999,"t":"2026-10-06T14:00:00Z","v":1306013,"vw":9.113073},{"c":8.815,"h":8.885,"l":8.65,"n":5364,"o":8.8785,"t":"2026-10-06T14:15:00Z","v":696815,"vw":8.767397},{"c":8.5918,"h":8.84,"l":8.57,"n":2620,"o":8.8101,"t":"2026-10-06T14:30:00Z","v":381811,"vw":8.704768},{"c":8.65,"h":8.705,"l":8.54,"n":2286,"o":8.595,"t":"2026-10-06T14:45:00Z","v":270438,"vw":8.608711},{"c":8.775,"h":8.835,"l":8.605,"n":2851,"o":8.66,"t":"2026-10-06T15:00:00Z","v":346565,"vw":8.72226},{"c":8.755,"h":8.83,"l":8.695,"n":1884,"o":8.775,"t":"2026-10-06T15:15:00Z","v":196715,"vw":8.74456},{"c":8.721,"h":8.81,"l":8.715,"n":1594,"o":8.755,"t":"2026-10-06T15:30:00Z","v":181760,"vw":8.766456},{"c":8.705,"h":8.78,"l":8.685,"n":1377,"o":8.725,"t":"2026-10-06T15:45:00Z","v":155835,"vw":8.73995},{"c":8.675,"h":8.725,"l":8.6,"n":1613,"o":8.71,"t":"2026-10-06T16:00:00Z","v":193727,"vw":8.652944},{"c":8.675,"h":8.73,"l":8.65,"n":1206,"o":8.67,"t":"2026-10-06T16:15:00Z","v":117820,"vw":8.686973},{"c":8.69,"h":8.735,"l":8.675,"n":1139,"o":8.68,"t":"2026-10-06T16:30:00Z","v":87736,"vw":8.707535},{"c":8.77,"h":8.78,"l":8.68,"n":1160,"o":8.685,"t":"2026-10-06T16:45:00Z","v":97174,"vw":8.735061},{"c":8.77,"h":8.7799,"l":8.71,"n":1060,"o":8.77,"t":"2026-10-06T17:00:00Z","v":104875,"vw":8.746762},{"c":8.6978,"h":8.77,"l":8.685,"n":949,"o":8.765,"t":"2026-10-06T17:15:00Z","v":108484,"vw":8.717097},{"c":8.695,"h":8.765,"l":8.69,"n":1306,"o":8.69,"t":"2026-10-06T17:30:00Z","v":121328,"vw":8.725045},{"c":8.765,"h":8.775,"l":8.695,"n":1058,"o":8.695,"t":"2026-10-06T17:45:00Z","v":123120,"vw":8.748464},{"c":8.765,"h":8.785,"l":8.745,"n":739,"o":8.77,"t":"2026-10-06T18:00:00Z","v":75191,"vw":8.763876},{"c":8.795,"h":8.805,"l":8.74,"n":933,"o":8.765,"t":"2026-10-06T18:15:00Z","v":107981,"vw":8.783255},{"c":8.795,"h":8.9,"l":8.79,"n":1638,"o":8.795,"t":"2026-10-06T18:30:00Z","v":212793,"vw":8.839208},{"c":8.8,"h":8.82,"l":8.785,"n":1140,"o":8.795,"t":"2026-10-06T18:45:00Z","v":108427,"vw":8.802273},{"c":8.74,"h":8.815,"l":8.725,"n":1499,"o":8.805,"t":"2026-10-06T19:00:00Z","v":239625,"vw":8.775528},{"c":8.695,"h":8.75,"l":8.665,"n":1906,"o":8.74,"t":"2026-10-06T19:15:00Z","v":230228,"vw":8.690141},{"c":8.61,"h":8.695,"l":8.6,"n":3096,"o":8.695,"t":"2026-10-06T19:30:00Z","v":434150,"vw":8.636308},{"c":8.7,"h":8.71,"l":8.6,"n":6169,"o":8.615,"t":"2026-10-06T19:45:00Z","v":998695,"vw":8.648864},{"c":8.88,"h":8.9,"l":8.7,"n":121,"o":8.7,"t":"2026-10-06T20:00:00Z","v":403412,"vw":8.706653},{"c":8.8514,"h":8.8616,"l":8.7,"n":38,"o":8.7,"t":"2026-10-06T20:15:00Z","v":24282,"vw":8.743659},{"c":8.7,"h":8.85,"l":8.7,"n":13,"o":8.83,"t":"2026-10-06T20:30:00Z","v":25331,"vw":8.745743},{"c":8.8,"h":8.85,"l":8.71,"n":18,"o":8.75,"t":"2026-10-06T20:45:00Z","v":6432,"vw":8.816665},{"c":8.839,"h":8.839,"l":8.81,"n":4,"o":8.81,"t":"2026-10-06T21:00:00Z","v":1339,"vw":8.836354},{"c":8.7972,"h":8.8,"l":8.77,"n":6,"o":8.8,"t":"2026-10-06T21:15:00Z","v":12073,"vw":8.782581},{"c":8.75,"h":8.751,"l":8.75,"n":4,"o":8.751,"t":"2026-10-06T21:30:00Z","v":460,"vw":8.75044},{"c":8.75,"h":8.7503,"l":8.72,"n":8,"o":8.7503,"t":"2026-10-06T21:45:00Z","v":3084,"vw":8.743546},{"c":8.735,"h":8.735,"l":8.735,"n":1,"o":8.735,"t":"2026-10-06T22:00:00Z","v":300,"vw":8.735},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-06T22:15:00Z","v":100,"vw":8.71},{"c":8.72,"h":8.72,"l":8.7116,"n":2,"o":8.7116,"t":"2026-10-06T22:30:00Z","v":2750,"vw":8.713891},{"c":8.68,"h":8.71,"l":8.68,"n":8,"o":8.71,"t":"2026-10-06T22:45:00Z","v":1750,"vw":8.695142},{"c":8.71,"h":8.74,"l":8.71,"n":7,"o":8.74,"t":"2026-10-06T23:15:00Z","v":2174,"vw":8.716242},{"c":8.7,"h":8.73,"l":8.7,"n":4,"o":8.73,"t":"2026-10-06T23:30:00Z","v":4500,"vw":8.726622},{"c":8.6423,"h":8.77,"l":8.6423,"n":20,"o":8.7,"t":"2026-10-06T23:45:00Z","v":3298,"vw":8.718241},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-07T08:45:00Z","v":100,"vw":8.69},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-07T09:30:00Z","v":100,"vw":8.6},{"c":8.64,"h":8.64,"l":8.59,"n":2,"o":8.59,"t":"2026-10-07T09:45:00Z","v":200,"vw":8.615},{"c":8.6,"h":8.6072,"l":8.6,"n":2,"o":8.6072,"t":"2026-10-07T10:00:00Z","v":535,"vw":8.604037},{"c":8.6,"h":8.65,"l":8.55,"n":13,"o":8.6,"t":"2026-10-07T11:00:00Z","v":3678,"vw":8.563861},{"c":8.55,"h":8.64,"l":8.55,"n":46,"o":8.57,"t":"2026-10-07T11:15:00Z","v":13482,"vw":8.584767},{"c":8.64,"h":8.64,"l":8.63,"n":4,"o":8.63,"t":"2026-10-07T11:30:00Z","v":1502,"vw":8.639325},{"c":8.65,"h":8.65,"l":8.59,"n":6,"o":8.5941,"t":"2026-10-07T12:00:00Z","v":2150,"vw":8.620783},{"c":8.58,"h":8.64,"l":8.55,"n":29,"o":8.64,"t":"2026-10-07T12:15:00Z","v":3987,"vw":8.602326},{"c":8.55,"h":8.55,"l":8.5386,"n":2,"o":8.5386,"t":"2026-10-07T12:30:00Z","v":300,"vw":8.5424},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-07T12:45:00Z","v":206,"vw":8.65},{"c":8.54,"h":8.65,"l":8.54,"n":10,"o":8.5626,"t":"2026-10-07T13:00:00Z","v":4719,"vw":8.552798},{"c":8.46,"h":8.65,"l":8.4,"n":59,"o":8.65,"t":"2026-10-07T13:15:00Z","v":17124,"vw":8.498719},{"c":8.49,"h":8.59,"l":8.2,"n":2179,"o":8.4,"t":"2026-10-07T13:30:00Z","v":555941,"vw":8.402272},{"c":8.51,"h":8.64,"l":8.4,"n":1605,"o":8.48,"t":"2026-10-07T13:45:00Z","v":289383,"vw":8.53286},{"c":8.405,"h":8.525,"l":8.345,"n":2142,"o":8.51,"t":"2026-10-07T14:00:00Z","v":263249,"vw":8.405346},{"c":8.425,"h":8.48,"l":8.395,"n":2331,"o":8.4098,"t":"2026-10-07T14:15:00Z","v":290972,"vw":8.438401},{"c":8.355,"h":8.43,"l":8.325,"n":1891,"o":8.425,"t":"2026-10-07T14:30:00Z","v":337593,"vw":8.375411},{"c":8.45,"h":8.465,"l":8.31,"n":1518,"o":8.345,"t":"2026-10-07T14:45:00Z","v":227211,"vw":8.380425},{"c":8.42,"h":8.44,"l":8.34,"n":1692,"o":8.44,"t":"2026-10-07T15:00:00Z","v":180830,"vw":8.375382},{"c":8.435,"h":8.48,"l":8.41,"n":1148,"o":8.42,"t":"2026-10-07T15:15:00Z","v":120474,"vw":8.441874},{"c":8.38,"h":8.45,"l":8.36,"n":1072,"o":8.44,"t":"2026-10-07T15:30:00Z","v":105057,"vw":8.416303},{"c":8.38,"h":8.42,"l":8.355,"n":1173,"o":8.37,"t":"2026-10-07T15:45:00Z","v":137296,"vw":8.384065},{"c":8.38,"h":8.435,"l":8.355,"n":1183,"o":8.38,"t":"2026-10-07T16:00:00Z","v":104527,"vw":8.389702},{"c":8.3246,"h":8.3776,"l":8.32,"n":850,"o":8.375,"t":"2026-10-07T16:15:00Z","v":116920,"vw":8.350781},{"c":8.255,"h":8.34,"l":8.25,"n":1402,"o":8.32,"t":"2026-10-07T16:30:00Z","v":193767,"vw":8.30278},{"c":8.245,"h":8.3,"l":8.235,"n":1041,"o":8.255,"t":"2026-10-07T16:45:00Z","v":130058,"vw":8.261914},{"c":8.24,"h":8.285,"l":8.23,"n":1023,"o":8.24,"t":"2026-10-07T17:00:00Z","v":114139,"vw":8.252351},{"c":8.19,"h":8.24,"l":8.185,"n":1135,"o":8.235,"t":"2026-10-07T17:15:00Z","v":129730,"vw":8.209937},{"c":8.21,"h":8.23,"l":8.18,"n":828,"o":8.185,"t":"2026-10-07T17:30:00Z","v":75047,"vw":8.20961},{"c":8.2,"h":8.25,"l":8.18,"n":923,"o":8.205,"t":"2026-10-07T17:45:00Z","v":76100,"vw":8.214588},{"c":8.21,"h":8.22,"l":8.18,"n":1125,"o":8.2,"t":"2026-10-07T18:00:00Z","v":108627,"vw":8.197253},{"c":8.21,"h":8.22,"l":8.1907,"n":904,"o":8.2,"t":"2026-10-07T18:15:00Z","v":84012,"vw":8.206977},{"c":8.3,"h":8.31,"l":8.205,"n":1564,"o":8.21,"t":"2026-10-07T18:30:00Z","v":210489,"vw":8.264345},{"c":8.24,"h":8.3,"l":8.235,"n":845,"o":8.3,"t":"2026-10-07T18:45:00Z","v":82829,"vw":8.259767},{"c":8.215,"h":8.26,"l":8.2,"n":1038,"o":8.24,"t":"2026-10-07T19:00:00Z","v":97243,"vw":8.230904},{"c":8.175,"h":8.22,"l":8.165,"n":1427,"o":8.21,"t":"2026-10-07T19:15:00Z","v":177696,"vw":8.188257},{"c":8.215,"h":8.255,"l":8.13,"n":3084,"o":8.18,"t":"2026-10-07T19:30:00Z","v":502861,"vw":8.181206},{"c":8.28,"h":8.28,"l":8.215,"n":4039,"o":8.215,"t":"2026-10-07T19:45:00Z","v":587193,"vw":8.255218},{"c":8.29,"h":8.3194,"l":8.27,"n":71,"o":8.28,"t":"2026-10-07T20:00:00Z","v":2171256,"vw":8.270041},{"c":8.284,"h":8.29,"l":8.28,"n":11,"o":8.29,"t":"2026-10-07T20:15:00Z","v":4391,"vw":8.280491},{"c":8.27,"h":8.284,"l":8.27,"n":3,"o":8.28,"t":"2026-10-07T20:30:00Z","v":9900,"vw":8.276061},{"c":8.3,"h":8.3,"l":8.29,"n":6,"o":8.3,"t":"2026-10-07T20:45:00Z","v":669,"vw":8.298043},{"c":8.29,"h":8.3,"l":8.29,"n":5,"o":8.3,"t":"2026-10-07T21:00:00Z","v":3768,"vw":8.295173},{"c":8.3191,"h":8.32,"l":8.31,"n":6,"o":8.3196,"t":"2026-10-07T21:15:00Z","v":1575,"vw":8.318927},{"c":8.309,"h":8.309,"l":8.309,"n":1,"o":8.309,"t":"2026-10-07T21:30:00Z","v":400,"vw":8.309},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-07T21:45:00Z","v":360,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-07T22:00:00Z","v":100,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-07T22:30:00Z","v":100,"vw":8.32},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-07T23:15:00Z","v":300,"vw":8.3},{"c":8.3198,"h":8.3198,"l":8.3198,"n":1,"o":8.3198,"t":"2026-10-07T23:45:00Z","v":600,"vw":8.3198},{"c":8.25,"h":8.25,"l":8.25,"n":4,"o":8.25,"t":"2026-10-08T08:00:00Z","v":253,"vw":8.25},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-08T08:30:00Z","v":600,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-10-08T09:30:00Z","v":107,"vw":8.2},{"c":8.12,"h":8.12,"l":8.12,"n":5,"o":8.12,"t":"2026-10-08T10:45:00Z","v":160,"vw":8.12},{"c":8.19,"h":8.19,"l":8.1528,"n":18,"o":8.1888,"t":"2026-10-08T11:00:00Z","v":1321,"vw":8.172285},{"c":8.19,"h":8.19,"l":8.15,"n":3,"o":8.15,"t":"2026-10-08T11:15:00Z","v":666,"vw":8.17},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-08T11:30:00Z","v":500,"vw":8.15},{"c":8.18,"h":8.18,"l":8.1544,"n":4,"o":8.1544,"t":"2026-10-08T12:00:00Z","v":378,"vw":8.164811},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-08T12:15:00Z","v":110,"vw":8.15},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-10-08T12:30:00Z","v":628,"vw":8.16},{"c":8.175,"h":8.175,"l":8.175,"n":3,"o":8.175,"t":"2026-10-08T12:45:00Z","v":300,"vw":8.175},{"c":8.16,"h":8.19,"l":8.16,"n":27,"o":8.175,"t":"2026-10-08T13:00:00Z","v":9036,"vw":8.168347},{"c":8.1295,"h":8.18,"l":8.1295,"n":2,"o":8.18,"t":"2026-10-08T13:15:00Z","v":944,"vw":8.153252},{"c":7.945,"h":8.17,"l":7.91,"n":2525,"o":8.12,"t":"2026-10-08T13:30:00Z","v":447005,"vw":8.022507},{"c":8.065,"h":8.1585,"l":7.95,"n":1735,"o":7.95,"t":"2026-10-08T13:45:00Z","v":211205,"vw":8.087741},{"c":8.0377,"h":8.08,"l":8.01,"n":1808,"o":8.06,"t":"2026-10-08T14:00:00Z","v":165259,"vw":8.043798},{"c":8.025,"h":8.06,"l":8.005,"n":1153,"o":8.045,"t":"2026-10-08T14:15:00Z","v":102433,"vw":8.037436},{"c":8.06,"h":8.07,"l":8.01,"n":969,"o":8.025,"t":"2026-10-08T14:30:00Z","v":73037,"vw":8.039295},{"c":7.94,"h":8.05,"l":7.94,"n":1339,"o":8.05,"t":"2026-10-08T14:45:00Z","v":143065,"vw":7.992501},{"c":7.945,"h":7.96,"l":7.91,"n":1150,"o":7.9408,"t":"2026-10-08T15:00:00Z","v":141399,"vw":7.935855},{"c":7.895,"h":7.9699,"l":7.895,"n":980,"o":7.94,"t":"2026-10-08T15:15:00Z","v":104340,"vw":7.93361},{"c":7.885,"h":7.905,"l":7.875,"n":981,"o":7.895,"t":"2026-10-08T15:30:00Z","v":96507,"vw":7.888757},{"c":7.835,"h":7.915,"l":7.83,"n":1441,"o":7.885,"t":"2026-10-08T15:45:00Z","v":215205,"vw":7.864968},{"c":7.815,"h":7.835,"l":7.81,"n":1182,"o":7.83,"t":"2026-10-08T16:00:00Z","v":199002,"vw":7.820661},{"c":7.8727,"h":7.9,"l":7.81,"n":1927,"o":7.815,"t":"2026-10-08T16:15:00Z","v":348697,"vw":7.852639},{"c":7.835,"h":7.87,"l":7.8314,"n":918,"o":7.87,"t":"2026-10-08T16:30:00Z","v":107826,"vw":7.851789},{"c":7.85,"h":7.865,"l":7.79,"n":1378,"o":7.835,"t":"2026-10-08T16:45:00Z","v":161681,"vw":7.819458},{"c":7.8999,"h":7.9,"l":7.805,"n":1321,"o":7.85,"t":"2026-10-08T17:00:00Z","v":127760,"vw":7.839838},{"c":7.875,"h":7.945,"l":7.86,"n":1800,"o":7.895,"t":"2026-10-08T17:15:00Z","v":241537,"vw":7.904668},{"c":7.875,"h":7.93,"l":7.86,"n":1216,"o":7.875,"t":"2026-10-08T17:30:00Z","v":136227,"vw":7.89123},{"c":7.905,"h":7.905,"l":7.86,"n":881,"o":7.875,"t":"2026-10-08T17:45:00Z","v":109655,"vw":7.881095},{"c":7.95,"h":7.95,"l":7.875,"n":888,"o":7.905,"t":"2026-10-08T18:00:00Z","v":132408,"vw":7.897861},{"c":7.915,"h":7.97,"l":7.91,"n":989,"o":7.945,"t":"2026-10-08T18:15:00Z","v":90091,"vw":7.935679},{"c":7.92,"h":7.93,"l":7.9039,"n":1020,"o":7.92,"t":"2026-10-08T18:30:00Z","v":90690,"vw":7.916026},{"c":7.875,"h":7.9299,"l":7.855,"n":1535,"o":7.915,"t":"2026-10-08T18:45:00Z","v":257583,"vw":7.875453},{"c":7.895,"h":7.9,"l":7.87,"n":1192,"o":7.88,"t":"2026-10-08T19:00:00Z","v":115938,"vw":7.885813},{"c":7.915,"h":7.94,"l":7.885,"n":1468,"o":7.895,"t":"2026-10-08T19:15:00Z","v":132702,"vw":7.911772},{"c":7.92,"h":7.925,"l":7.87,"n":1923,"o":7.915,"t":"2026-10-08T19:30:00Z","v":233967,"vw":7.901297},{"c":8.03,"h":8.04,"l":7.91,"n":4792,"o":7.92,"t":"2026-10-08T19:45:00Z","v":771883,"vw":7.973133},{"c":8.0199,"h":8.03,"l":7.9946,"n":68,"o":8.03,"t":"2026-10-08T20:00:00Z","v":1990057,"vw":8.029988},{"c":8,"h":8.02,"l":7.99,"n":5,"o":8.02,"t":"2026-10-08T20:15:00Z","v":1579,"vw":8.002581},{"c":8.03,"h":8.03,"l":8.02,"n":2,"o":8.02,"t":"2026-10-08T20:30:00Z","v":5274,"vw":8.029291},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-08T21:30:00Z","v":850,"vw":8},{"c":8.0192,"h":8.0192,"l":8.0192,"n":2,"o":8.0192,"t":"2026-10-08T21:45:00Z","v":650,"vw":8.0192},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-08T22:00:00Z","v":2040,"vw":8},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-08T22:15:00Z","v":200,"vw":8.02},{"c":8.0199,"h":8.02,"l":8.0193,"n":3,"o":8.0193,"t":"2026-10-08T22:30:00Z","v":600,"vw":8.019842},{"c":8.02,"h":8.02,"l":8,"n":11,"o":8.02,"t":"2026-10-08T22:45:00Z","v":1962,"vw":8.009497},{"c":8.011,"h":8.011,"l":8.011,"n":1,"o":8.011,"t":"2026-10-08T23:00:00Z","v":100,"vw":8.011},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-08T23:15:00Z","v":500,"vw":8.01},{"c":7.99,"h":8,"l":7.99,"n":5,"o":8,"t":"2026-10-08T23:30:00Z","v":610,"vw":7.99335},{"c":7.9962,"h":7.9962,"l":7.9962,"n":1,"o":7.9962,"t":"2026-10-08T23:45:00Z","v":300,"vw":7.9962},{"c":8.135,"h":8.25,"l":8.135,"n":2,"o":8.25,"t":"2026-10-09T08:15:00Z","v":250,"vw":8.181},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-09T08:30:00Z","v":2000,"vw":8.1},{"c":8.2041,"h":8.2041,"l":8.12,"n":2,"o":8.12,"t":"2026-10-09T09:15:00Z","v":259,"vw":8.171629},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-09T10:15:00Z","v":190,"vw":8.2},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-09T10:45:00Z","v":720,"vw":8.22},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-09T11:00:00Z","v":300,"vw":8.06},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-09T11:30:00Z","v":600,"vw":8.21},{"c":8.05,"h":8.05,"l":8.05,"n":3,"o":8.05,"t":"2026-10-09T11:45:00Z","v":207,"vw":8.05},{"c":8.16,"h":8.2,"l":8.14,"n":5,"o":8.14,"t":"2026-10-09T12:00:00Z","v":701,"vw":8.177057},{"c":8.1595,"h":8.1595,"l":8.1492,"n":3,"o":8.1492,"t":"2026-10-09T12:15:00Z","v":1285,"vw":8.157331},{"c":8.1438,"h":8.1438,"l":8.1438,"n":1,"o":8.1438,"t":"2026-10-09T12:45:00Z","v":200,"vw":8.1438},{"c":8.17,"h":8.17,"l":8.15,"n":9,"o":8.15,"t":"2026-10-09T13:00:00Z","v":1134,"vw":8.153546},{"c":8.16,"h":8.21,"l":8.11,"n":44,"o":8.21,"t":"2026-10-09T13:15:00Z","v":6250,"vw":8.123401},{"c":8.225,"h":8.3495,"l":8.08,"n":836,"o":8.11,"t":"2026-10-09T13:30:00Z","v":212447,"vw":8.200946},{"c":8.3,"h":8.3,"l":8.1999,"n":768,"o":8.22,"t":"2026-10-09T13:45:00Z","v":94116,"vw":8.250975},{"c":8.435,"h":8.53,"l":8.31,"n":1818,"o":8.3135,"t":"2026-10-09T14:00:00Z","v":274346,"vw":8.439755},{"c":8.555,"h":8.64,"l":8.44,"n":2360,"o":8.44,"t":"2026-10-09T14:15:00Z","v":299675,"vw":8.56341},{"c":8.46,"h":8.59,"l":8.43,"n":1667,"o":8.55,"t":"2026-10-09T14:30:00Z","v":244362,"vw":8.498097},{"c":8.37,"h":8.48,"l":8.31,"n":1958,"o":8.46,"t":"2026-10-09T14:45:00Z","v":280574,"vw":8.399712},{"c":8.4173,"h":8.44,"l":8.355,"n":1077,"o":8.365,"t":"2026-10-09T15:00:00Z","v":100065,"vw":8.392154},{"c":8.41,"h":8.45,"l":8.39,"n":934,"o":8.42,"t":"2026-10-09T15:15:00Z","v":79556,"vw":8.419128},{"c":8.425,"h":8.45,"l":8.405,"n":880,"o":8.405,"t":"2026-10-09T15:30:00Z","v":114785,"vw":8.428742},{"c":8.445,"h":8.455,"l":8.42,"n":763,"o":8.425,"t":"2026-10-09T15:45:00Z","v":64731,"vw":8.439993},{"c":8.425,"h":8.46,"l":8.415,"n":780,"o":8.44,"t":"2026-10-09T16:00:00Z","v":54332,"vw":8.438636},{"c":8.4414,"h":8.4499,"l":8.41,"n":647,"o":8.425,"t":"2026-10-09T16:15:00Z","v":55834,"vw":8.425477},{"c":8.414,"h":8.46,"l":8.41,"n":596,"o":8.45,"t":"2026-10-09T16:30:00Z","v":47857,"vw":8.444532},{"c":8.425,"h":8.44,"l":8.41,"n":671,"o":8.415,"t":"2026-10-09T16:45:00Z","v":49536,"vw":8.423635},{"c":8.395,"h":8.46,"l":8.39,"n":739,"o":8.43,"t":"2026-10-09T17:00:00Z","v":64222,"vw":8.422517},{"c":8.395,"h":8.405,"l":8.375,"n":776,"o":8.395,"t":"2026-10-09T17:15:00Z","v":68584,"vw":8.392755},{"c":8.345,"h":8.415,"l":8.345,"n":1154,"o":8.4,"t":"2026-10-09T17:30:00Z","v":140028,"vw":8.37984},{"c":8.355,"h":8.38,"l":8.335,"n":716,"o":8.34,"t":"2026-10-09T17:45:00Z","v":103845,"vw":8.349974},{"c":8.325,"h":8.37,"l":8.32,"n":668,"o":8.36,"t":"2026-10-09T18:00:00Z","v":58427,"vw":8.343449},{"c":8.295,"h":8.325,"l":8.2934,"n":606,"o":8.325,"t":"2026-10-09T18:15:00Z","v":46868,"vw":8.30953},{"c":8.28,"h":8.3,"l":8.265,"n":786,"o":8.29,"t":"2026-10-09T18:30:00Z","v":83737,"vw":8.287762},{"c":8.28,"h":8.335,"l":8.265,"n":814,"o":8.275,"t":"2026-10-09T18:45:00Z","v":76257,"vw":8.303112},{"c":8.255,"h":8.285,"l":8.255,"n":647,"o":8.285,"t":"2026-10-09T19:00:00Z","v":73454,"vw":8.273253},{"c":8.24,"h":8.285,"l":8.24,"n":995,"o":8.26,"t":"2026-10-09T19:15:00Z","v":105105,"vw":8.261729},{"c":8.195,"h":8.25,"l":8.19,"n":1617,"o":8.24,"t":"2026-10-09T19:30:00Z","v":191304,"vw":8.227054},{"c":8.255,"h":8.27,"l":8.195,"n":4154,"o":8.2,"t":"2026-10-09T19:45:00Z","v":647156,"vw":8.234901},{"c":8.38,"h":8.38,"l":8.25,"n":35,"o":8.255,"t":"2026-10-09T20:00:00Z","v":308470,"vw":8.250326},{"c":8.32,"h":8.32,"l":8.32,"n":4,"o":8.32,"t":"2026-10-09T20:15:00Z","v":120,"vw":8.32},{"c":8.2,"h":8.2988,"l":8.2,"n":2,"o":8.2988,"t":"2026-10-09T20:45:00Z","v":655,"vw":8.215084},{"c":8.2707,"h":8.2707,"l":8.2707,"n":1,"o":8.2707,"t":"2026-10-09T21:00:00Z","v":1205,"vw":8.2707},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-09T21:15:00Z","v":240,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-09T22:00:00Z","v":400,"vw":8.3},{"c":8.2701,"h":8.2701,"l":8.2701,"n":1,"o":8.2701,"t":"2026-10-09T22:30:00Z","v":200,"vw":8.2701},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-09T22:45:00Z","v":250,"vw":8.25},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-09T23:15:00Z","v":111,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-09T23:45:00Z","v":105,"vw":8.3},{"c":8.3,"h":8.38,"l":8.3,"n":10,"o":8.33,"t":"2026-10-12T08:00:00Z","v":3664,"vw":8.329009},{"c":8.4,"h":8.41,"l":8.325,"n":55,"o":8.3583,"t":"2026-10-12T09:00:00Z","v":16950,"vw":8.393311},{"c":8.41,"h":8.41,"l":8.38,"n":7,"o":8.38,"t":"2026-10-12T09:15:00Z","v":2733,"vw":8.388746},{"c":8.4,"h":8.4,"l":8.38,"n":6,"o":8.38,"t":"2026-10-12T09:30:00Z","v":1122,"vw":8.384444},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-12T09:45:00Z","v":124,"vw":8.41},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-12T10:00:00Z","v":105,"vw":8.37},{"c":8.41,"h":8.41,"l":8.41,"n":9,"o":8.41,"t":"2026-10-12T11:00:00Z","v":1063,"vw":8.41},{"c":8.4025,"h":8.4025,"l":8.33,"n":2,"o":8.33,"t":"2026-10-12T11:45:00Z","v":322,"vw":8.352516},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-12T12:00:00Z","v":300,"vw":8.41},{"c":8.402,"h":8.41,"l":8.3424,"n":9,"o":8.4096,"t":"2026-10-12T12:30:00Z","v":4048,"vw":8.407256},{"c":8.33,"h":8.41,"l":8.33,"n":3,"o":8.41,"t":"2026-10-12T12:45:00Z","v":1300,"vw":8.340769},{"c":8.41,"h":8.41,"l":8.33,"n":3,"o":8.39,"t":"2026-10-12T13:00:00Z","v":800,"vw":8.3825},{"c":8.3986,"h":8.3986,"l":8.3986,"n":1,"o":8.3986,"t":"2026-10-12T13:15:00Z","v":150,"vw":8.3986},{"c":8.454,"h":8.5427,"l":8.35,"n":754,"o":8.4,"t":"2026-10-12T13:30:00Z","v":160219,"vw":8.435497},{"c":8.335,"h":8.52,"l":8.315,"n":752,"o":8.47,"t":"2026-10-12T13:45:00Z","v":105842,"vw":8.395934},{"c":8.424,"h":8.475,"l":8.3141,"n":1466,"o":8.34,"t":"2026-10-12T14:00:00Z","v":151767,"vw":8.393286},{"c":8.4,"h":8.46,"l":8.4,"n":1119,"o":8.425,"t":"2026-10-12T14:15:00Z","v":111327,"vw":8.421774},{"c":8.395,"h":8.4183,"l":8.355,"n":1252,"o":8.3983,"t":"2026-10-12T14:30:00Z","v":138923,"vw":8.378827},{"c":8.415,"h":8.43,"l":8.35,"n":1182,"o":8.39,"t":"2026-10-12T14:45:00Z","v":121791,"vw":8.391307},{"c":8.47,"h":8.51,"l":8.405,"n":1342,"o":8.41,"t":"2026-10-12T15:00:00Z","v":155938,"vw":8.454559},{"c":8.42,"h":8.475,"l":8.39,"n":1542,"o":8.475,"t":"2026-10-12T15:15:00Z","v":173933,"vw":8.421325},{"c":8.49,"h":8.53,"l":8.425,"n":1797,"o":8.425,"t":"2026-10-12T15:30:00Z","v":305841,"vw":8.501215},{"c":8.525,"h":8.595,"l":8.49,"n":1564,"o":8.495,"t":"2026-10-12T15:45:00Z","v":296860,"vw":8.554743},{"c":8.515,"h":8.52,"l":8.48,"n":836,"o":8.52,"t":"2026-10-12T16:00:00Z","v":75052,"vw":8.502897},{"c":8.48,"h":8.53,"l":8.4701,"n":1029,"o":8.515,"t":"2026-10-12T16:15:00Z","v":93443,"vw":8.507659},{"c":8.46,"h":8.5,"l":8.445,"n":698,"o":8.475,"t":"2026-10-12T16:30:00Z","v":55396,"vw":8.468002},{"c":8.435,"h":8.46,"l":8.405,"n":977,"o":8.45,"t":"2026-10-12T16:45:00Z","v":105796,"vw":8.422569},{"c":8.455,"h":8.46,"l":8.4213,"n":741,"o":8.44,"t":"2026-10-12T17:00:00Z","v":81911,"vw":8.436257},{"c":8.465,"h":8.475,"l":8.415,"n":682,"o":8.455,"t":"2026-10-12T17:15:00Z","v":71430,"vw":8.451247},{"c":8.45,"h":8.47,"l":8.41,"n":897,"o":8.465,"t":"2026-10-12T17:30:00Z","v":118048,"vw":8.438202},{"c":8.48,"h":8.48,"l":8.445,"n":542,"o":8.45,"t":"2026-10-12T17:45:00Z","v":56035,"vw":8.458465},{"c":8.525,"h":8.53,"l":8.475,"n":611,"o":8.48,"t":"2026-10-12T18:00:00Z","v":50422,"vw":8.502041},{"c":8.54,"h":8.54,"l":8.51,"n":699,"o":8.525,"t":"2026-10-12T18:15:00Z","v":74863,"vw":8.526044},{"c":8.555,"h":8.57,"l":8.53,"n":719,"o":8.54,"t":"2026-10-12T18:30:00Z","v":69212,"vw":8.551891},{"c":8.535,"h":8.56,"l":8.525,"n":731,"o":8.555,"t":"2026-10-12T18:45:00Z","v":61347,"vw":8.540172},{"c":8.5137,"h":8.54,"l":8.51,"n":807,"o":8.535,"t":"2026-10-12T19:00:00Z","v":73349,"vw":8.521506},{"c":8.52,"h":8.54,"l":8.51,"n":911,"o":8.515,"t":"2026-10-12T19:15:00Z","v":80443,"vw":8.523943},{"c":8.525,"h":8.56,"l":8.49,"n":1947,"o":8.52,"t":"2026-10-12T19:30:00Z","v":286583,"vw":8.518068},{"c":8.555,"h":8.575,"l":8.52,"n":3638,"o":8.52,"t":"2026-10-12T19:45:00Z","v":446032,"vw":8.553074},{"c":8.56,"h":8.56,"l":8.55,"n":31,"o":8.55,"t":"2026-10-12T20:00:00Z","v":297269,"vw":8.550006},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-12T20:30:00Z","v":100,"vw":8.55},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-12T21:00:00Z","v":310,"vw":8.56},{"c":8.55,"h":8.64,"l":8.55,"n":5,"o":8.5515,"t":"2026-10-12T21:15:00Z","v":1344,"vw":8.569391},{"c":8.56,"h":8.64,"l":8.56,"n":2,"o":8.64,"t":"2026-10-12T22:00:00Z","v":402,"vw":8.584876},{"c":8.633,"h":8.633,"l":8.633,"n":1,"o":8.633,"t":"2026-10-12T22:45:00Z","v":100,"vw":8.633},{"c":8.5639,"h":8.5639,"l":8.5639,"n":1,"o":8.5639,"t":"2026-10-12T23:30:00Z","v":100,"vw":8.5639},{"c":8.64,"h":8.64,"l":8.58,"n":2,"o":8.58,"t":"2026-10-12T23:45:00Z","v":222,"vw":8.612973},{"c":8.624,"h":8.624,"l":8.624,"n":2,"o":8.624,"t":"2026-10-13T09:15:00Z","v":351,"vw":8.624},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-13T10:00:00Z","v":200,"vw":8.64},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-13T10:45:00Z","v":150,"vw":8.6},{"c":8.55,"h":8.57,"l":8.55,"n":2,"o":8.57,"t":"2026-10-13T11:15:00Z","v":1145,"vw":8.551747},{"c":8.6,"h":8.6,"l":8.54,"n":4,"o":8.54,"t":"2026-10-13T11:30:00Z","v":1428,"vw":8.556139},{"c":8.6,"h":8.6,"l":8.55,"n":3,"o":8.55,"t":"2026-10-13T12:00:00Z","v":1150,"vw":8.595455},{"c":8.51,"h":8.53,"l":8.51,"n":37,"o":8.53,"t":"2026-10-13T12:15:00Z","v":2700,"vw":8.519016},{"c":8.6,"h":8.6,"l":8.5001,"n":8,"o":8.5001,"t":"2026-10-13T12:30:00Z","v":651,"vw":8.56002},{"c":8.5,"h":8.5054,"l":8.5,"n":2,"o":8.5054,"t":"2026-10-13T12:45:00Z","v":3600,"vw":8.5015},{"c":8.6,"h":8.6,"l":8.5026,"n":9,"o":8.6,"t":"2026-10-13T13:00:00Z","v":3270,"vw":8.547031},{"c":8.6,"h":8.6,"l":8.55,"n":6,"o":8.55,"t":"2026-10-13T13:15:00Z","v":1950,"vw":8.556349},{"c":8.43,"h":8.51,"l":8.3548,"n":1268,"o":8.5,"t":"2026-10-13T13:30:00Z","v":238813,"vw":8.44783},{"c":8.09,"h":8.44,"l":8.06,"n":1824,"o":8.42,"t":"2026-10-13T13:45:00Z","v":330966,"vw":8.188141},{"c":8.045,"h":8.15,"l":8.01,"n":2159,"o":8.095,"t":"2026-10-13T14:00:00Z","v":327004,"vw":8.06912},{"c":8.135,"h":8.185,"l":8.03,"n":1662,"o":8.045,"t":"2026-10-13T14:15:00Z","v":274339,"vw":8.097815},{"c":8.235,"h":8.255,"l":8.135,"n":1014,"o":8.135,"t":"2026-10-13T14:30:00Z","v":128472,"vw":8.194083},{"c":8.115,"h":8.235,"l":8.09,"n":1557,"o":8.23,"t":"2026-10-13T14:45:00Z","v":152425,"vw":8.15381},{"c":8.195,"h":8.2,"l":8.11,"n":847,"o":8.115,"t":"2026-10-13T15:00:00Z","v":80568,"vw":8.147506},{"c":8.155,"h":8.205,"l":8.1524,"n":1087,"o":8.195,"t":"2026-10-13T15:15:00Z","v":101953,"vw":8.179711},{"c":8.15,"h":8.15,"l":8.09,"n":1125,"o":8.15,"t":"2026-10-13T15:30:00Z","v":108742,"vw":8.116822},{"c":8.18,"h":8.185,"l":8.11,"n":1244,"o":8.14,"t":"2026-10-13T15:45:00Z","v":131297,"vw":8.16157},{"c":8.17,"h":8.195,"l":8.13,"n":944,"o":8.175,"t":"2026-10-13T16:00:00Z","v":129160,"vw":8.168476},{"c":8.215,"h":8.22,"l":8.145,"n":996,"o":8.17,"t":"2026-10-13T16:15:00Z","v":119511,"vw":8.18697},{"c":8.225,"h":8.225,"l":8.2,"n":812,"o":8.21,"t":"2026-10-13T16:30:00Z","v":75052,"vw":8.211929},{"c":8.225,"h":8.23,"l":8.21,"n":681,"o":8.22,"t":"2026-10-13T16:45:00Z","v":62478,"vw":8.219951},{"c":8.2,"h":8.295,"l":8.2,"n":1754,"o":8.225,"t":"2026-10-13T17:00:00Z","v":251225,"vw":8.24372},{"c":8.185,"h":8.235,"l":8.13,"n":1693,"o":8.2,"t":"2026-10-13T17:15:00Z","v":263037,"vw":8.183875},{"c":8.215,"h":8.235,"l":8.17,"n":721,"o":8.18,"t":"2026-10-13T17:30:00Z","v":73717,"vw":8.206444},{"c":8.235,"h":8.25,"l":8.2,"n":845,"o":8.215,"t":"2026-10-13T17:45:00Z","v":60550,"vw":8.216518},{"c":8.255,"h":8.275,"l":8.22,"n":763,"o":8.235,"t":"2026-10-13T18:00:00Z","v":69805,"vw":8.250191},{"c":8.18,"h":8.255,"l":8.18,"n":835,"o":8.255,"t":"2026-10-13T18:15:00Z","v":99613,"vw":8.211238},{"c":8.185,"h":8.22,"l":8.18,"n":754,"o":8.185,"t":"2026-10-13T18:30:00Z","v":70538,"vw":8.196635},{"c":8.1968,"h":8.22,"l":8.19,"n":662,"o":8.19,"t":"2026-10-13T18:45:00Z","v":69078,"vw":8.198646},{"c":8.18,"h":8.21,"l":8.17,"n":798,"o":8.195,"t":"2026-10-13T19:00:00Z","v":77888,"vw":8.19227},{"c":8.185,"h":8.205,"l":8.1726,"n":757,"o":8.175,"t":"2026-10-13T19:15:00Z","v":78656,"vw":8.185532},{"c":8.185,"h":8.19,"l":8.15,"n":1373,"o":8.185,"t":"2026-10-13T19:30:00Z","v":168153,"vw":8.172641},{"c":8.1,"h":8.185,"l":8.1,"n":4205,"o":8.185,"t":"2026-10-13T19:45:00Z","v":691420,"vw":8.134705},{"c":8.087,"h":8.12,"l":8.087,"n":54,"o":8.1,"t":"2026-10-13T20:00:00Z","v":393032,"vw":8.100024},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-13T20:30:00Z","v":100,"vw":8.08},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-13T20:45:00Z","v":150,"vw":8.12},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-13T21:30:00Z","v":200,"vw":8.14},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-13T22:00:00Z","v":596,"vw":8.1},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-13T23:00:00Z","v":10000,"vw":8.11},{"c":8.12,"h":8.16,"l":8.12,"n":2,"o":8.16,"t":"2026-10-13T23:15:00Z","v":400,"vw":8.14},{"c":8.16,"h":8.16,"l":8.12,"n":2,"o":8.12,"t":"2026-10-14T11:00:00Z","v":600,"vw":8.133333},{"c":8.13,"h":8.13,"l":8.13,"n":8,"o":8.13,"t":"2026-10-14T12:15:00Z","v":305,"vw":8.13},{"c":8.17,"h":8.17,"l":8.01,"n":9,"o":8.08,"t":"2026-10-14T12:30:00Z","v":3971,"vw":8.078099},{"c":7.95,"h":8.04,"l":7.95,"n":16,"o":8.01,"t":"2026-10-14T12:45:00Z","v":1682,"vw":7.989987},{"c":8.03,"h":8.03,"l":7.94,"n":14,"o":7.95,"t":"2026-10-14T13:00:00Z","v":2112,"vw":7.953371},{"c":7.81,"h":8,"l":7.8,"n":83,"o":8,"t":"2026-10-14T13:15:00Z","v":8806,"vw":7.883792},{"c":8.055,"h":8.0652,"l":7.77,"n":1060,"o":7.87,"t":"2026-10-14T13:30:00Z","v":219275,"vw":7.927992},{"c":8.005,"h":8.085,"l":7.985,"n":829,"o":8.06,"t":"2026-10-14T13:45:00Z","v":99874,"vw":8.032899},{"c":7.9176,"h":8.1,"l":7.9,"n":1385,"o":8.01,"t":"2026-10-14T14:00:00Z","v":128192,"vw":7.993824},{"c":7.855,"h":7.93,"l":7.8324,"n":1010,"o":7.915,"t":"2026-10-14T14:15:00Z","v":99335,"vw":7.884414},{"c":7.895,"h":7.905,"l":7.825,"n":1374,"o":7.855,"t":"2026-10-14T14:30:00Z","v":147826,"vw":7.868404},{"c":7.885,"h":7.935,"l":7.88,"n":739,"o":7.895,"t":"2026-10-14T14:45:00Z","v":58900,"vw":7.90257},{"c":7.7805,"h":7.88,"l":7.78,"n":901,"o":7.88,"t":"2026-10-14T15:00:00Z","v":77157,"vw":7.81756},{"c":7.92,"h":7.92,"l":7.785,"n":1118,"o":7.785,"t":"2026-10-14T15:15:00Z","v":103379,"vw":7.847127},{"c":7.785,"h":7.92,"l":7.78,"n":986,"o":7.915,"t":"2026-10-14T15:30:00Z","v":139339,"vw":7.838565},{"c":7.735,"h":7.82,"l":7.73,"n":1046,"o":7.79,"t":"2026-10-14T15:45:00Z","v":118246,"vw":7.773727},{"c":7.685,"h":7.74,"l":7.675,"n":1391,"o":7.735,"t":"2026-10-14T16:00:00Z","v":157098,"vw":7.703287},{"c":7.695,"h":7.705,"l":7.68,"n":743,"o":7.69,"t":"2026-10-14T16:15:00Z","v":79291,"vw":7.690221},{"c":7.705,"h":7.7176,"l":7.6516,"n":860,"o":7.69,"t":"2026-10-14T16:30:00Z","v":97434,"vw":7.678559},{"c":7.71,"h":7.74,"l":7.68,"n":903,"o":7.71,"t":"2026-10-14T16:45:00Z","v":127483,"vw":7.701567},{"c":7.7,"h":7.725,"l":7.6924,"n":597,"o":7.705,"t":"2026-10-14T17:00:00Z","v":72880,"vw":7.710047},{"c":7.665,"h":7.72,"l":7.66,"n":1498,"o":7.7,"t":"2026-10-14T17:15:00Z","v":233873,"vw":7.681402},{"c":7.6329,"h":7.685,"l":7.625,"n":1182,"o":7.665,"t":"2026-10-14T17:30:00Z","v":128922,"vw":7.658629},{"c":7.585,"h":7.6367,"l":7.575,"n":835,"o":7.63,"t":"2026-10-14T17:45:00Z","v":106707,"vw":7.600872},{"c":7.59,"h":7.62,"l":7.56,"n":883,"o":7.585,"t":"2026-10-14T18:00:00Z","v":99897,"vw":7.588429},{"c":7.555,"h":7.61,"l":7.55,"n":824,"o":7.595,"t":"2026-10-14T18:15:00Z","v":72382,"vw":7.587053},{"c":7.54,"h":7.5676,"l":7.54,"n":901,"o":7.555,"t":"2026-10-14T18:30:00Z","v":98181,"vw":7.552686},{"c":7.555,"h":7.56,"l":7.525,"n":839,"o":7.53,"t":"2026-10-14T18:45:00Z","v":85626,"vw":7.541854},{"c":7.59,"h":7.61,"l":7.5125,"n":990,"o":7.555,"t":"2026-10-14T19:00:00Z","v":131693,"vw":7.552002},{"c":7.625,"h":7.665,"l":7.58,"n":1100,"o":7.59,"t":"2026-10-14T19:15:00Z","v":122799,"vw":7.631928},{"c":7.605,"h":7.65,"l":7.59,"n":1579,"o":7.625,"t":"2026-10-14T19:30:00Z","v":156402,"vw":7.616669},{"c":7.595,"h":7.63,"l":7.535,"n":4778,"o":7.605,"t":"2026-10-14T19:45:00Z","v":701504,"vw":7.584352},{"c":7.6,"h":7.6,"l":7.6,"n":33,"o":7.6,"t":"2026-10-14T20:00:00Z","v":437444,"vw":7.6},{"c":7.69,"h":7.69,"l":7.61,"n":4,"o":7.61,"t":"2026-10-14T20:15:00Z","v":1248,"vw":7.674205},{"c":7.79,"h":7.79,"l":7.69,"n":2,"o":7.69,"t":"2026-10-14T20:45:00Z","v":250,"vw":7.75},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-14T21:00:00Z","v":150,"vw":7.55},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-14T21:30:00Z","v":299,"vw":7.64},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-14T21:45:00Z","v":100,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-14T22:15:00Z","v":196,"vw":7.63},{"c":7.59,"h":7.61,"l":7.59,"n":7,"o":7.61,"t":"2026-10-14T22:30:00Z","v":1795,"vw":7.598824},{"c":7.5511,"h":7.6,"l":7.55,"n":20,"o":7.6,"t":"2026-10-14T22:45:00Z","v":3900,"vw":7.57605},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-14T23:30:00Z","v":1500,"vw":7.55},{"c":7.59,"h":7.6,"l":7.55,"n":7,"o":7.6,"t":"2026-10-14T23:45:00Z","v":863,"vw":7.576647},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-15T08:00:00Z","v":1357,"vw":7.59},{"c":7.605,"h":7.605,"l":7.59,"n":21,"o":7.59,"t":"2026-10-15T09:00:00Z","v":700,"vw":7.6},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-15T09:45:00Z","v":500,"vw":7.7},{"c":7.62,"h":7.63,"l":7.62,"n":5,"o":7.63,"t":"2026-10-15T10:15:00Z","v":2101,"vw":7.624967},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-15T11:00:00Z","v":400,"vw":7.53},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-15T11:15:00Z","v":133,"vw":7.53},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-15T11:30:00Z","v":200,"vw":7.67},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-15T11:45:00Z","v":100,"vw":7.68},{"c":7.53,"h":7.67,"l":7.53,"n":5,"o":7.65,"t":"2026-10-15T12:00:00Z","v":1050,"vw":7.623333},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-15T12:15:00Z","v":502,"vw":7.62},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-15T12:30:00Z","v":1000,"vw":7.6},{"c":7.65,"h":7.65,"l":7.59,"n":12,"o":7.59,"t":"2026-10-15T13:00:00Z","v":3767,"vw":7.632913},{"c":7.5014,"h":7.6,"l":7.36,"n":1190,"o":7.5,"t":"2026-10-15T13:30:00Z","v":261338,"vw":7.446802},{"c":7.35,"h":7.4959,"l":7.26,"n":1979,"o":7.48,"t":"2026-10-15T13:45:00Z","v":356879,"vw":7.332358},{"c":7.35,"h":7.445,"l":7.33,"n":1596,"o":7.37,"t":"2026-10-15T14:00:00Z","v":225797,"vw":7.371658},{"c":7.365,"h":7.415,"l":7.335,"n":1304,"o":7.36,"t":"2026-10-15T14:15:00Z","v":171388,"vw":7.378682},{"c":7.535,"h":7.5424,"l":7.3018,"n":1126,"o":7.36,"t":"2026-10-15T14:30:00Z","v":139585,"vw":7.427335},{"c":7.6501,"h":7.665,"l":7.525,"n":1337,"o":7.53,"t":"2026-10-15T14:45:00Z","v":224247,"vw":7.590683},{"c":7.6824,"h":7.71,"l":7.595,"n":970,"o":7.6501,"t":"2026-10-15T15:00:00Z","v":103301,"vw":7.651708},{"c":7.69,"h":7.7286,"l":7.66,"n":934,"o":7.69,"t":"2026-10-15T15:15:00Z","v":82236,"vw":7.694068},{"c":7.66,"h":7.74,"l":7.66,"n":1157,"o":7.69,"t":"2026-10-15T15:30:00Z","v":102155,"vw":7.712145},{"c":7.69,"h":7.7,"l":7.64,"n":811,"o":7.665,"t":"2026-10-15T15:45:00Z","v":81940,"vw":7.668217},{"c":7.675,"h":7.76,"l":7.67,"n":897,"o":7.69,"t":"2026-10-15T16:00:00Z","v":93125,"vw":7.708421},{"c":7.635,"h":7.68,"l":7.62,"n":695,"o":7.67,"t":"2026-10-15T16:15:00Z","v":65691,"vw":7.651686},{"c":7.6799,"h":7.68,"l":7.635,"n":686,"o":7.64,"t":"2026-10-15T16:30:00Z","v":75525,"vw":7.658465},{"c":7.675,"h":7.695,"l":7.66,"n":725,"o":7.675,"t":"2026-10-15T16:45:00Z","v":59324,"vw":7.676893},{"c":7.685,"h":7.69,"l":7.66,"n":521,"o":7.675,"t":"2026-10-15T17:00:00Z","v":37273,"vw":7.677026},{"c":7.665,"h":7.69,"l":7.66,"n":625,"o":7.68,"t":"2026-10-15T17:15:00Z","v":49905,"vw":7.676631},{"c":7.715,"h":7.7299,"l":7.665,"n":711,"o":7.665,"t":"2026-10-15T17:30:00Z","v":68290,"vw":7.694854},{"c":7.795,"h":7.8,"l":7.705,"n":769,"o":7.72,"t":"2026-10-15T17:45:00Z","v":147336,"vw":7.758638},{"c":7.73,"h":7.7964,"l":7.7118,"n":905,"o":7.7964,"t":"2026-10-15T18:00:00Z","v":89666,"vw":7.750414},{"c":7.72,"h":7.75,"l":7.715,"n":805,"o":7.73,"t":"2026-10-15T18:15:00Z","v":87750,"vw":7.728817},{"c":7.715,"h":7.74,"l":7.71,"n":669,"o":7.725,"t":"2026-10-15T18:30:00Z","v":74960,"vw":7.726062},{"c":7.775,"h":7.775,"l":7.71,"n":962,"o":7.715,"t":"2026-10-15T18:45:00Z","v":124781,"vw":7.736521},{"c":7.795,"h":7.81,"l":7.77,"n":842,"o":7.77,"t":"2026-10-15T19:00:00Z","v":79022,"vw":7.787292},{"c":7.9,"h":7.925,"l":7.8,"n":1674,"o":7.8,"t":"2026-10-15T19:15:00Z","v":239200,"vw":7.873773},{"c":7.865,"h":7.92,"l":7.86,"n":1183,"o":7.895,"t":"2026-10-15T19:30:00Z","v":152782,"vw":7.896394},{"c":7.855,"h":7.89,"l":7.85,"n":2925,"o":7.865,"t":"2026-10-15T19:45:00Z","v":363627,"vw":7.868922},{"c":7.85,"h":7.85,"l":7.85,"n":32,"o":7.85,"t":"2026-10-15T20:00:00Z","v":521604,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-15T20:15:00Z","v":1000,"vw":7.85},{"c":7.9303,"h":7.9303,"l":7.9303,"n":2,"o":7.9303,"t":"2026-10-15T20:30:00Z","v":125,"vw":7.9303},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-10-15T21:15:00Z","v":528,"vw":7.88},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-15T21:45:00Z","v":1000,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-15T22:00:00Z","v":180,"vw":7.98},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-15T22:15:00Z","v":950,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-15T22:30:00Z","v":100,"vw":7.9},{"c":7.94,"h":7.94,"l":7.92,"n":4,"o":7.92,"t":"2026-10-15T22:45:00Z","v":1700,"vw":7.932121},{"c":7.86,"h":7.9,"l":7.86,"n":5,"o":7.9,"t":"2026-10-15T23:30:00Z","v":1037,"vw":7.872},{"c":7.86,"h":7.87,"l":7.86,"n":3,"o":7.87,"t":"2026-10-16T08:00:00Z","v":3858,"vw":7.864989},{"c":8.3885,"h":8.3885,"l":8.3885,"n":2,"o":8.3885,"t":"2026-10-16T10:00:00Z","v":1014,"vw":8.3885},{"c":7.98,"h":8.19,"l":7.95,"n":17,"o":7.95,"t":"2026-10-16T11:00:00Z","v":1648,"vw":7.988926},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-16T11:30:00Z","v":440,"vw":8},{"c":7.89,"h":8.17,"l":7.89,"n":17,"o":8.17,"t":"2026-10-16T12:00:00Z","v":672,"vw":7.949197},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-16T12:15:00Z","v":200,"vw":8.01},{"c":7.86,"h":8.0496,"l":7.86,"n":11,"o":8.0496,"t":"2026-10-16T12:45:00Z","v":646,"vw":7.950792},{"c":8.003,"h":8.003,"l":8.003,"n":1,"o":8.003,"t":"2026-10-16T13:00:00Z","v":100,"vw":8.003},{"c":7.92,"h":7.97,"l":7.85,"n":32,"o":7.87,"t":"2026-10-16T13:15:00Z","v":2766,"vw":7.911153},{"c":7.69,"h":7.902,"l":7.47,"n":1089,"o":7.8,"t":"2026-10-16T13:30:00Z","v":225051,"vw":7.603067},{"c":7.595,"h":7.69,"l":7.56,"n":1242,"o":7.69,"t":"2026-10-16T13:45:00Z","v":115189,"vw":7.617313},{"c":7.62,"h":7.66,"l":7.56,"n":1737,"o":7.59,"t":"2026-10-16T14:00:00Z","v":202624,"vw":7.609432},{"c":7.555,"h":7.665,"l":7.55,"n":962,"o":7.62,"t":"2026-10-16T14:15:00Z","v":124476,"vw":7.620894},{"c":7.625,"h":7.65,"l":7.555,"n":984,"o":7.555,"t":"2026-10-16T14:30:00Z","v":107241,"vw":7.612613},{"c":7.565,"h":7.64,"l":7.555,"n":858,"o":7.63,"t":"2026-10-16T14:45:00Z","v":87897,"vw":7.59825},{"c":7.48,"h":7.565,"l":7.4624,"n":1371,"o":7.565,"t":"2026-10-16T15:00:00Z","v":114405,"vw":7.496759},{"c":7.435,"h":7.485,"l":7.415,"n":1464,"o":7.475,"t":"2026-10-16T15:15:00Z","v":152151,"vw":7.451357},{"c":7.435,"h":7.47,"l":7.43,"n":929,"o":7.435,"t":"2026-10-16T15:30:00Z","v":75313,"vw":7.451986},{"c":7.415,"h":7.455,"l":7.4,"n":1587,"o":7.435,"t":"2026-10-16T15:45:00Z","v":313567,"vw":7.415766},{"c":7.36,"h":7.415,"l":7.34,"n":1212,"o":7.415,"t":"2026-10-16T16:00:00Z","v":145689,"vw":7.368953},{"c":7.385,"h":7.43,"l":7.345,"n":1135,"o":7.355,"t":"2026-10-16T16:15:00Z","v":173896,"vw":7.393716},{"c":7.385,"h":7.3976,"l":7.375,"n":1016,"o":7.385,"t":"2026-10-16T16:30:00Z","v":111428,"vw":7.387859},{"c":7.385,"h":7.4,"l":7.365,"n":969,"o":7.39,"t":"2026-10-16T16:45:00Z","v":90474,"vw":7.381497},{"c":7.335,"h":7.415,"l":7.33,"n":812,"o":7.385,"t":"2026-10-16T17:00:00Z","v":98874,"vw":7.371829},{"c":7.315,"h":7.34,"l":7.29,"n":919,"o":7.335,"t":"2026-10-16T17:15:00Z","v":106251,"vw":7.303138},{"c":7.36,"h":7.375,"l":7.31,"n":1710,"o":7.315,"t":"2026-10-16T17:30:00Z","v":214995,"vw":7.332598},{"c":7.32,"h":7.36,"l":7.31,"n":773,"o":7.355,"t":"2026-10-16T17:45:00Z","v":74430,"vw":7.335992},{"c":7.3304,"h":7.34,"l":7.3,"n":988,"o":7.315,"t":"2026-10-16T18:00:00Z","v":109317,"vw":7.315874},{"c":7.335,"h":7.34,"l":7.28,"n":1185,"o":7.335,"t":"2026-10-16T18:15:00Z","v":148821,"vw":7.30968},{"c":7.335,"h":7.38,"l":7.315,"n":1331,"o":7.335,"t":"2026-10-16T18:30:00Z","v":118811,"vw":7.35089},{"c":7.284,"h":7.35,"l":7.28,"n":1332,"o":7.34,"t":"2026-10-16T18:45:00Z","v":154483,"vw":7.316376},{"c":7.315,"h":7.3199,"l":7.27,"n":1474,"o":7.285,"t":"2026-10-16T19:00:00Z","v":146510,"vw":7.291302},{"c":7.315,"h":7.32,"l":7.25,"n":1605,"o":7.31,"t":"2026-10-16T19:15:00Z","v":197432,"vw":7.283354},{"c":7.245,"h":7.32,"l":7.24,"n":1756,"o":7.315,"t":"2026-10-16T19:30:00Z","v":187300,"vw":7.265295},{"c":7.245,"h":7.275,"l":7.22,"n":4578,"o":7.25,"t":"2026-10-16T19:45:00Z","v":550839,"vw":7.247332},{"c":7.3,"h":7.3021,"l":7.25,"n":25,"o":7.25,"t":"2026-10-16T20:00:00Z","v":398261,"vw":7.250174},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-16T20:30:00Z","v":2759,"vw":7.25},{"c":7.29,"h":7.35,"l":7.29,"n":8,"o":7.29,"t":"2026-10-16T20:45:00Z","v":1504,"vw":7.317397},{"c":7.33,"h":7.35,"l":7.28,"n":28,"o":7.33,"t":"2026-10-16T21:00:00Z","v":2937,"vw":7.317178},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-16T21:15:00Z","v":100,"vw":7.44},{"c":7.51,"h":7.51,"l":7.3,"n":2,"o":7.3,"t":"2026-10-16T21:30:00Z","v":500,"vw":7.405},{"c":7.3883,"h":7.39,"l":7.3851,"n":3,"o":7.3851,"t":"2026-10-16T22:15:00Z","v":550,"vw":7.388337},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-16T22:45:00Z","v":100,"vw":7.3},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-16T23:00:00Z","v":300,"vw":7.27},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-19T08:00:00Z","v":203,"vw":7.37},{"c":7.29,"h":7.29,"l":7.29,"n":4,"o":7.29,"t":"2026-10-19T09:30:00Z","v":235,"vw":7.29},{"c":7.4,"h":7.48,"l":7.385,"n":7,"o":7.48,"t":"2026-10-19T11:00:00Z","v":7710,"vw":7.442013},{"c":7.49,"h":7.49,"l":7.41,"n":5,"o":7.41,"t":"2026-10-19T11:30:00Z","v":2700,"vw":7.42224},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-19T11:45:00Z","v":835,"vw":7.39},{"c":7.4,"h":7.4391,"l":7.36,"n":8,"o":7.4391,"t":"2026-10-19T12:30:00Z","v":3345,"vw":7.365222},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-19T13:00:00Z","v":150,"vw":7.41},{"c":7.5,"h":7.5,"l":7.42,"n":5,"o":7.42,"t":"2026-10-19T13:15:00Z","v":666,"vw":7.433333},{"c":7.41,"h":7.58,"l":7.37,"n":1028,"o":7.5,"t":"2026-10-19T13:30:00Z","v":178734,"vw":7.482592},{"c":7.43,"h":7.47,"l":7.38,"n":658,"o":7.42,"t":"2026-10-19T13:45:00Z","v":66931,"vw":7.422664},{"c":7.545,"h":7.55,"l":7.385,"n":1267,"o":7.43,"t":"2026-10-19T14:00:00Z","v":110492,"vw":7.478626},{"c":7.55,"h":7.56,"l":7.525,"n":1048,"o":7.54,"t":"2026-10-19T14:15:00Z","v":77424,"vw":7.540158},{"c":7.52,"h":7.555,"l":7.49,"n":731,"o":7.55,"t":"2026-10-19T14:30:00Z","v":57943,"vw":7.514298},{"c":7.535,"h":7.565,"l":7.52,"n":833,"o":7.525,"t":"2026-10-19T14:45:00Z","v":64203,"vw":7.539638},{"c":7.515,"h":7.565,"l":7.495,"n":852,"o":7.535,"t":"2026-10-19T15:00:00Z","v":78593,"vw":7.533255},{"c":7.545,"h":7.55,"l":7.5,"n":794,"o":7.52,"t":"2026-10-19T15:15:00Z","v":103918,"vw":7.524027},{"c":7.58,"h":7.59,"l":7.535,"n":790,"o":7.545,"t":"2026-10-19T15:30:00Z","v":84309,"vw":7.556186},{"c":7.57,"h":7.6,"l":7.565,"n":773,"o":7.5786,"t":"2026-10-19T15:45:00Z","v":78002,"vw":7.580507},{"c":7.575,"h":7.58,"l":7.545,"n":588,"o":7.58,"t":"2026-10-19T16:00:00Z","v":52864,"vw":7.564374},{"c":7.575,"h":7.585,"l":7.555,"n":599,"o":7.575,"t":"2026-10-19T16:15:00Z","v":42270,"vw":7.569161},{"c":7.565,"h":7.57,"l":7.555,"n":514,"o":7.57,"t":"2026-10-19T16:30:00Z","v":35398,"vw":7.565994},{"c":7.5116,"h":7.56,"l":7.51,"n":580,"o":7.56,"t":"2026-10-19T16:45:00Z","v":67028,"vw":7.528297},{"c":7.53,"h":7.545,"l":7.505,"n":887,"o":7.51,"t":"2026-10-19T17:00:00Z","v":123946,"vw":7.524755},{"c":7.555,"h":7.56,"l":7.53,"n":580,"o":7.535,"t":"2026-10-19T17:15:00Z","v":38310,"vw":7.539843},{"c":7.525,"h":7.555,"l":7.515,"n":600,"o":7.555,"t":"2026-10-19T17:30:00Z","v":47221,"vw":7.534112},{"c":7.515,"h":7.5285,"l":7.5,"n":724,"o":7.525,"t":"2026-10-19T17:45:00Z","v":89963,"vw":7.511035},{"c":7.47,"h":7.525,"l":7.47,"n":622,"o":7.515,"t":"2026-10-19T18:00:00Z","v":46020,"vw":7.501372},{"c":7.48,"h":7.4884,"l":7.47,"n":432,"o":7.47,"t":"2026-10-19T18:15:00Z","v":39600,"vw":7.477372},{"c":7.465,"h":7.4799,"l":7.445,"n":598,"o":7.475,"t":"2026-10-19T18:30:00Z","v":38966,"vw":7.459016},{"c":7.445,"h":7.48,"l":7.4409,"n":720,"o":7.47,"t":"2026-10-19T18:45:00Z","v":99999,"vw":7.461454},{"c":7.465,"h":7.47,"l":7.445,"n":805,"o":7.4495,"t":"2026-10-19T19:00:00Z","v":101538,"vw":7.456163},{"c":7.505,"h":7.51,"l":7.46,"n":1181,"o":7.465,"t":"2026-10-19T19:15:00Z","v":143424,"vw":7.483851},{"c":7.505,"h":7.525,"l":7.4901,"n":1058,"o":7.505,"t":"2026-10-19T19:30:00Z","v":110999,"vw":7.508804},{"c":7.48,"h":7.51,"l":7.44,"n":3214,"o":7.505,"t":"2026-10-19T19:45:00Z","v":494043,"vw":7.472387},{"c":7.47,"h":7.47,"l":7.47,"n":33,"o":7.47,"t":"2026-10-19T20:00:00Z","v":376731,"vw":7.47},{"c":7.6,"h":7.6,"l":7.5848,"n":8,"o":7.6,"t":"2026-10-19T20:45:00Z","v":5001,"vw":7.598784},{"c":7.525,"h":7.6,"l":7.525,"n":2,"o":7.6,"t":"2026-10-19T21:45:00Z","v":250,"vw":7.57},{"c":7.6,"h":7.6,"l":7.5,"n":3,"o":7.5,"t":"2026-10-19T23:30:00Z","v":468,"vw":7.521739},{"c":7.45,"h":7.53,"l":7.45,"n":8,"o":7.53,"t":"2026-10-20T08:00:00Z","v":1224,"vw":7.493603},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-20T11:00:00Z","v":150,"vw":7.4},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-20T11:15:00Z","v":100,"vw":7.51},{"c":7.4939,"h":7.4939,"l":7.39,"n":9,"o":7.39,"t":"2026-10-20T11:30:00Z","v":1589,"vw":7.423125},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-20T12:15:00Z","v":1100,"vw":7.4},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-20T12:30:00Z","v":100,"vw":7.45},{"c":7.4077,"h":7.4077,"l":7.4077,"n":1,"o":7.4077,"t":"2026-10-20T12:45:00Z","v":300,"vw":7.4077},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-20T13:00:00Z","v":100,"vw":7.45},{"c":7.48,"h":7.48,"l":7.47,"n":3,"o":7.48,"t":"2026-10-20T13:15:00Z","v":3826,"vw":7.474705},{"c":7.28,"h":7.48,"l":7.28,"n":763,"o":7.46,"t":"2026-10-20T13:30:00Z","v":100973,"vw":7.406237},{"c":7.39,"h":7.4072,"l":7.265,"n":812,"o":7.29,"t":"2026-10-20T13:45:00Z","v":143298,"vw":7.306461},{"c":7.415,"h":7.435,"l":7.33,"n":1145,"o":7.3801,"t":"2026-10-20T14:00:00Z","v":111936,"vw":7.376368},{"c":7.485,"h":7.49,"l":7.3901,"n":1168,"o":7.415,"t":"2026-10-20T14:15:00Z","v":151524,"vw":7.439066},{"c":7.51,"h":7.54,"l":7.475,"n":953,"o":7.485,"t":"2026-10-20T14:30:00Z","v":135993,"vw":7.506031},{"c":7.51,"h":7.55,"l":7.465,"n":1063,"o":7.515,"t":"2026-10-20T14:45:00Z","v":93669,"vw":7.51179},{"c":7.4233,"h":7.52,"l":7.42,"n":933,"o":7.505,"t":"2026-10-20T15:00:00Z","v":83189,"vw":7.488845},{"c":7.445,"h":7.465,"l":7.4164,"n":640,"o":7.426,"t":"2026-10-20T15:15:00Z","v":87180,"vw":7.446769},{"c":7.455,"h":7.47,"l":7.41,"n":932,"o":7.445,"t":"2026-10-20T15:30:00Z","v":122346,"vw":7.437019},{"c":7.425,"h":7.465,"l":7.42,"n":868,"o":7.455,"t":"2026-10-20T15:45:00Z","v":104105,"vw":7.436807},{"c":7.415,"h":7.45,"l":7.41,"n":794,"o":7.43,"t":"2026-10-20T16:00:00Z","v":90634,"vw":7.424444},{"c":7.425,"h":7.425,"l":7.385,"n":659,"o":7.415,"t":"2026-10-20T16:15:00Z","v":73950,"vw":7.405429},{"c":7.435,"h":7.44,"l":7.42,"n":595,"o":7.425,"t":"2026-10-20T16:30:00Z","v":64322,"vw":7.431862},{"c":7.37,"h":7.44,"l":7.37,"n":791,"o":7.435,"t":"2026-10-20T16:45:00Z","v":66658,"vw":7.402319},{"c":7.38,"h":7.395,"l":7.365,"n":671,"o":7.375,"t":"2026-10-20T17:00:00Z","v":65548,"vw":7.37576},{"c":7.39,"h":7.3999,"l":7.38,"n":589,"o":7.38,"t":"2026-10-20T17:15:00Z","v":47198,"vw":7.388453},{"c":7.37,"h":7.405,"l":7.37,"n":827,"o":7.395,"t":"2026-10-20T17:30:00Z","v":89105,"vw":7.388678},{"c":7.3701,"h":7.405,"l":7.37,"n":819,"o":7.3701,"t":"2026-10-20T17:45:00Z","v":86066,"vw":7.383074},{"c":7.405,"h":7.41,"l":7.365,"n":761,"o":7.37,"t":"2026-10-20T18:00:00Z","v":66827,"vw":7.384308},{"c":7.395,"h":7.41,"l":7.375,"n":757,"o":7.4,"t":"2026-10-20T18:15:00Z","v":80850,"vw":7.389292},{"c":7.345,"h":7.395,"l":7.345,"n":700,"o":7.39,"t":"2026-10-20T18:30:00Z","v":49102,"vw":7.368974},{"c":7.385,"h":7.3999,"l":7.34,"n":997,"o":7.34,"t":"2026-10-20T18:45:00Z","v":90587,"vw":7.367235},{"c":7.355,"h":7.39,"l":7.35,"n":1067,"o":7.385,"t":"2026-10-20T19:00:00Z","v":94937,"vw":7.370624},{"c":7.345,"h":7.355,"l":7.325,"n":1460,"o":7.35,"t":"2026-10-20T19:15:00Z","v":153818,"vw":7.340028},{"c":7.31,"h":7.35,"l":7.3,"n":1369,"o":7.35,"t":"2026-10-20T19:30:00Z","v":140182,"vw":7.323668},{"c":7.3,"h":7.35,"l":7.27,"n":3866,"o":7.305,"t":"2026-10-20T19:45:00Z","v":557742,"vw":7.31044},{"c":7.32,"h":7.32,"l":7.31,"n":29,"o":7.31,"t":"2026-10-20T20:00:00Z","v":485025,"vw":7.310005},{"c":7.37,"h":7.37,"l":7.31,"n":8,"o":7.3688,"t":"2026-10-20T20:15:00Z","v":14303,"vw":7.313341},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-20T20:30:00Z","v":100,"vw":7.33},{"c":7.3362,"h":7.3362,"l":7.3362,"n":2,"o":7.3362,"t":"2026-10-20T20:45:00Z","v":1012,"vw":7.3362},{"c":7.37,"h":7.37,"l":7.358,"n":23,"o":7.3584,"t":"2026-10-20T21:15:00Z","v":6419,"vw":7.361176},{"c":7.45,"h":7.45,"l":7.37,"n":2,"o":7.37,"t":"2026-10-20T21:30:00Z","v":2493,"vw":7.40209},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-20T21:45:00Z","v":201,"vw":7.38},{"c":7.45,"h":7.45,"l":7.43,"n":3,"o":7.43,"t":"2026-10-20T22:30:00Z","v":950,"vw":7.446842},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-20T22:45:00Z","v":2000,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-20T23:15:00Z","v":100,"vw":7.35},{"c":7.37,"h":7.37,"l":7.37,"n":2,"o":7.37,"t":"2026-10-20T23:30:00Z","v":360,"vw":7.37},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-20T23:45:00Z","v":250,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-21T08:00:00Z","v":234,"vw":7.4},{"c":7.36,"h":7.36,"l":7.35,"n":6,"o":7.36,"t":"2026-10-21T09:45:00Z","v":851,"vw":7.356667},{"c":7.44,"h":7.46,"l":7.39,"n":9,"o":7.46,"t":"2026-10-21T11:00:00Z","v":4164,"vw":7.436467},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-21T11:15:00Z","v":200,"vw":7.44},{"c":7.415,"h":7.415,"l":7.415,"n":2,"o":7.415,"t":"2026-10-21T11:45:00Z","v":160,"vw":7.415},{"c":7.41,"h":7.44,"l":7.39,"n":14,"o":7.44,"t":"2026-10-21T12:00:00Z","v":2164,"vw":7.408221},{"c":7.4,"h":7.4,"l":7.4,"n":5,"o":7.4,"t":"2026-10-21T12:15:00Z","v":2028,"vw":7.4},{"c":7.4,"h":7.4228,"l":7.4,"n":5,"o":7.4228,"t":"2026-10-21T12:45:00Z","v":1254,"vw":7.420639},{"c":7.44,"h":7.44,"l":7.4,"n":6,"o":7.44,"t":"2026-10-21T13:00:00Z","v":3781,"vw":7.429611},{"c":7.3772,"h":7.44,"l":7.36,"n":8,"o":7.44,"t":"2026-10-21T13:15:00Z","v":2972,"vw":7.406366},{"c":7.3715,"h":7.43,"l":7.23,"n":1048,"o":7.35,"t":"2026-10-21T13:30:00Z","v":165138,"vw":7.34425},{"c":7.29,"h":7.445,"l":7.275,"n":1189,"o":7.37,"t":"2026-10-21T13:45:00Z","v":181625,"vw":7.362356},{"c":7.26,"h":7.31,"l":7.2324,"n":1123,"o":7.285,"t":"2026-10-21T14:00:00Z","v":148469,"vw":7.273591},{"c":7.25,"h":7.26,"l":7.23,"n":905,"o":7.255,"t":"2026-10-21T14:15:00Z","v":83509,"vw":7.24668},{"c":7.24,"h":7.27,"l":7.215,"n":916,"o":7.2577,"t":"2026-10-21T14:30:00Z","v":85523,"vw":7.237848},{"c":7.245,"h":7.28,"l":7.23,"n":903,"o":7.24,"t":"2026-10-21T14:45:00Z","v":92702,"vw":7.255676},{"c":7.2176,"h":7.25,"l":7.195,"n":1253,"o":7.245,"t":"2026-10-21T15:00:00Z","v":243364,"vw":7.2068},{"c":7.22,"h":7.23,"l":7.2023,"n":805,"o":7.21,"t":"2026-10-21T15:15:00Z","v":67904,"vw":7.216039},{"c":7.26,"h":7.27,"l":7.21,"n":976,"o":7.225,"t":"2026-10-21T15:30:00Z","v":140663,"vw":7.235097},{"c":7.245,"h":7.28,"l":7.24,"n":908,"o":7.26,"t":"2026-10-21T15:45:00Z","v":136068,"vw":7.26315},{"c":7.245,"h":7.255,"l":7.23,"n":570,"o":7.245,"t":"2026-10-21T16:00:00Z","v":63386,"vw":7.246428},{"c":7.265,"h":7.27,"l":7.24,"n":1649,"o":7.248,"t":"2026-10-21T16:15:00Z","v":497879,"vw":7.260228},{"c":7.29,"h":7.31,"l":7.26,"n":1502,"o":7.27,"t":"2026-10-21T16:30:00Z","v":359822,"vw":7.282828},{"c":7.33,"h":7.335,"l":7.275,"n":1221,"o":7.285,"t":"2026-10-21T16:45:00Z","v":166326,"vw":7.305756},{"c":7.325,"h":7.335,"l":7.3,"n":909,"o":7.325,"t":"2026-10-21T17:00:00Z","v":121940,"vw":7.315077},{"c":7.285,"h":7.325,"l":7.285,"n":781,"o":7.325,"t":"2026-10-21T17:15:00Z","v":174014,"vw":7.29895},{"c":7.29,"h":7.2984,"l":7.275,"n":658,"o":7.29,"t":"2026-10-21T17:30:00Z","v":40368,"vw":7.285732},{"c":7.265,"h":7.29,"l":7.26,"n":668,"o":7.29,"t":"2026-10-21T17:45:00Z","v":67932,"vw":7.274799},{"c":7.285,"h":7.315,"l":7.26,"n":1070,"o":7.265,"t":"2026-10-21T18:00:00Z","v":166045,"vw":7.294303},{"c":7.275,"h":7.29,"l":7.265,"n":636,"o":7.285,"t":"2026-10-21T18:15:00Z","v":46798,"vw":7.276221},{"c":7.255,"h":7.2777,"l":7.245,"n":882,"o":7.275,"t":"2026-10-21T18:30:00Z","v":62276,"vw":7.262306},{"c":7.205,"h":7.255,"l":7.205,"n":1041,"o":7.2501,"t":"2026-10-21T18:45:00Z","v":81593,"vw":7.222934},{"c":7.135,"h":7.2,"l":7.08,"n":1775,"o":7.2,"t":"2026-10-21T19:00:00Z","v":323779,"vw":7.124819},{"c":7.155,"h":7.155,"l":7.12,"n":1458,"o":7.135,"t":"2026-10-21T19:15:00Z","v":154345,"vw":7.135656},{"c":7.1,"h":7.15,"l":7.1,"n":1430,"o":7.15,"t":"2026-10-21T19:30:00Z","v":132468,"vw":7.128268},{"c":7.1,"h":7.14,"l":7.08,"n":4846,"o":7.1001,"t":"2026-10-21T19:45:00Z","v":673028,"vw":7.107557},{"c":7.17,"h":7.17,"l":7.1,"n":38,"o":7.1,"t":"2026-10-21T20:00:00Z","v":437954,"vw":7.100056},{"c":7.11,"h":7.2,"l":7.1,"n":5,"o":7.1,"t":"2026-10-21T20:30:00Z","v":2435,"vw":7.12182},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-21T20:45:00Z","v":100,"vw":7.31},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-21T21:00:00Z","v":100,"vw":7.1},{"c":7.25,"h":7.26,"l":7.12,"n":12,"o":7.12,"t":"2026-10-21T21:15:00Z","v":10320,"vw":7.182277},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-21T21:30:00Z","v":1100,"vw":7.17},{"c":7.2,"h":7.2,"l":7.19,"n":8,"o":7.19,"t":"2026-10-21T21:45:00Z","v":4299,"vw":7.196726},{"c":7.12,"h":7.14,"l":7.12,"n":24,"o":7.14,"t":"2026-10-21T22:00:00Z","v":10575,"vw":7.124915},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-21T22:15:00Z","v":700,"vw":7.1},{"c":7.1232,"h":7.1232,"l":7.1232,"n":3,"o":7.1232,"t":"2026-10-21T23:15:00Z","v":1625,"vw":7.1232},{"c":7.1,"h":7.12,"l":7.1,"n":6,"o":7.12,"t":"2026-10-21T23:30:00Z","v":2305,"vw":7.103901},{"c":6.9,"h":7.08,"l":6.9,"n":20,"o":7.08,"t":"2026-10-22T08:00:00Z","v":985,"vw":6.998976},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-22T08:15:00Z","v":100,"vw":7.01},{"c":7.0822,"h":7.0822,"l":7.0822,"n":1,"o":7.0822,"t":"2026-10-22T08:30:00Z","v":150,"vw":7.0822},{"c":7,"h":7,"l":7,"n":11,"o":7,"t":"2026-10-22T09:00:00Z","v":1179,"vw":7},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-22T09:15:00Z","v":300,"vw":7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09485200468472088,"strike":11.308879718916748,"iv":1.1503718724589276,"gamma":0.07700986576703697,"theta":-0.006841426383537122,"vega":0.0034814237714127128,"rho":0.00047844774959681285,"breakevenPct":62.91045319430668},{"delta":0.15,"premium":0.1766357037284175,"strike":11.8691437017266,"iv":1.4061439059167056,"gamma":0.087860873473565,"theta":-0.010761254401747489,"vega":0.004541916411140601,"rho":0.0007007834846744948,"breakevenPct":72.08256293507168},{"delta":0.2,"premium":0.22121212121212122,"strike":9.787878787878787,"iv":1.1605363636363637,"gamma":0.12183333333333334,"theta":-0.011081818181818182,"vega":0.005454545454545454,"rho":0.000948857332389783,"breakevenPct":42.987012987012974},{"delta":0.25,"premium":0.28434343434343434,"strike":9.156565656565657,"iv":1.1207636363636364,"gamma":0.1433611111111111,"theta":-0.012218181818181819,"vega":0.006212121212121212,"rho":0.0011771666111824316,"breakevenPct":34.87012987012988},{"delta":0.3,"premium":0.3745046235138705,"strike":8.751651254953766,"iv":1.1252380008806693,"gamma":0.15202787318361954,"theta":-0.013162263320123295,"vega":0.006648348745046236,"rho":0.001384674110425219,"breakevenPct":30.373655406680516},{"delta":0.35,"premium":0.47357992073976213,"strike":8.421400264200793,"iv":1.1443044914134741,"gamma":0.15645323645970938,"theta":-0.014042932628797886,"vega":0.006978599735799207,"rho":0.0015853214483270946,"breakevenPct":27.07114549915079},{"delta":0.4,"premium":0.5726552179656539,"strike":8.09114927344782,"iv":1.1633709819462792,"gamma":0.1608785997357992,"theta":-0.01492360193747248,"vega":0.00730885072655218,"rho":0.0017859687862289706,"breakevenPct":23.768635591621063},{"delta":0.45,"premium":0.6717305151915456,"strike":7.760898282694848,"iv":1.182437472479084,"gamma":0.16530396301188904,"theta":-0.015804271246147073,"vega":0.0076391017173051525,"rho":0.0019866161241308463,"breakevenPct":20.466125684091338},{"delta":0.5,"premium":0.7879625691195237,"strike":7.433007230965546,"iv":1.2063475116971503,"gamma":0.16667856231390898,"theta":-0.01648660144619311,"vega":0.007841939600170142,"rho":0.002173739533178652,"breakevenPct":17.442425715501003},{"delta":0.55,"premium":0.968736707783922,"strike":7.113994045087197,"iv":1.2484785197788175,"gamma":0.1565764780944279,"theta":-0.01642279880901744,"vega":0.007565461505742238,"rho":0.0023099872098706698,"breakevenPct":15.467582183873121},{"delta":0.6,"premium":1.1495108464483197,"strike":6.794980859208847,"iv":1.2906095278604848,"gamma":0.14647439387494685,"theta":-0.01635899617184177,"vega":0.007288983411314335,"rho":0.0024462348865626872,"breakevenPct":13.492738652245244},{"delta":0.65,"premium":1.330284985112718,"strike":6.475967673330498,"iv":1.3327405359421522,"gamma":0.13637230965546576,"theta":-0.0162951935346661,"vega":0.007012505316886432,"rho":0.0025824825632547047,"breakevenPct":11.517895120617363},{"delta":0.7,"premium":1.511059123777116,"strike":6.156954487452149,"iv":1.3748715440238195,"gamma":0.1262702254359847,"theta":-0.016231390897490428,"vega":0.0067360272224585285,"rho":0.002718730239946722,"breakevenPct":9.543051588989485},{"delta":0.75,"premium":1.7333987928806776,"strike":5.8023721586952925,"iv":1.398184689231921,"gamma":0.1135460620130368,"theta":-0.015248747856766488,"vega":0.006199211246041414,"rho":0.002824399034328581,"breakevenPct":7.653870736799569},{"delta":0.8,"premium":1.9959948418583897,"strike":5.413340975024608,"iv":1.4032726601608994,"gamma":0.0982824045583848,"theta":-0.013376204267724137,"vega":0.005410257005965457,"rho":0.002900452060803751,"breakevenPct":5.847654526899968},{"delta":0.85,"premium":2.258590890836101,"strike":5.024309791353924,"iv":1.4083606310898775,"gamma":0.08301874710373283,"theta":-0.011503660678681792,"vega":0.004621302765889502,"rho":0.00297650508727892,"breakevenPct":4.0414383170003685},{"delta":0.9,"premium":3.7453415515471526,"strike":3.5910259811581176,"iv":2.575581952915106,"gamma":0.036398773292478426,"theta":-0.0148335098450299,"vega":0.003456808180649867,"rho":0.002063192432785397,"breakevenPct":4.805250467218147}],"put":[{"delta":0.1,"premium":0.11132045598480052,"strike":5.041165294490184,"iv":1.0272035465484484,"gamma":0.0853786573780874,"theta":-0.005934642178594047,"vega":0.003423495883470551,"rho":-0.0006762589719004673,"breakevenPct":29.573645164208806},{"delta":0.15,"premium":0.19840088663711208,"strike":5.357821405953135,"iv":1.0433846738442052,"gamma":0.10675294490183661,"theta":-0.007739582013932869,"vega":0.004373464217859405,"rho":-0.0010324372275191394,"breakevenPct":26.29399258119967},{"delta":0.2,"premium":0.2854813172894237,"strike":5.674477517416086,"iv":1.059565801139962,"gamma":0.12812723242558582,"theta":-0.009544521849271691,"vega":0.005323432552248259,"rho":-0.0013886154831378116,"breakevenPct":23.014339998190533},{"delta":0.25,"premium":0.37256174794173524,"strike":5.991133628879037,"iv":1.0757469284357188,"gamma":0.14950151994933503,"theta":-0.011349461684610512,"vega":0.006273400886637112,"rho":-0.0017447937387564836,"breakevenPct":19.734687415181398},{"delta":0.3,"premium":0.48823783224024847,"strike":6.251639627200552,"iv":1.0588200897480153,"gamma":0.15961197790818088,"theta":-0.011601311701760443,"vega":0.0065516396272005525,"rho":-0.0021209902249565878,"breakevenPct":17.665688643424232},{"delta":0.35,"premium":0.6047376596479115,"strike":6.510528132550915,"iv":1.0409395236451502,"gamma":0.16939796341042457,"theta":-0.011808422506040733,"vega":0.006810528132550914,"rho":-0.002497763368004717,"breakevenPct":15.631564672814243},{"delta":0.4,"premium":0.7212374870555747,"strike":6.769416637901277,"iv":1.0230589575422853,"gamma":0.17918394891266828,"theta":-0.012015533310321022,"vega":0.007069416637901277,"rho":-0.0028745365110528463,"breakevenPct":13.59744070220425},{"delta":0.45,"premium":0.8377373144632376,"strike":7.0283051432516395,"iv":1.0051783914394201,"gamma":0.188969934414912,"theta":-0.012222644114601312,"vega":0.007328305143251639,"rho":-0.0032513096541009756,"breakevenPct":11.563316731594258},{"delta":0.5,"premium":0.9542371418709007,"strike":7.287193648602002,"iv":0.9872978253365551,"gamma":0.1987559199171557,"theta":-0.012429754918881602,"vega":0.007587193648602002,"rho":-0.003628082797149105,"breakevenPct":9.529192760984268},{"delta":0.55,"premium":1.0791826615483044,"strike":7.542706333973129,"iv":0.9665328534868842,"gamma":0.20526826615483046,"theta":-0.012386468330134357,"vega":0.007706046065259117,"rho":-0.004011372028326464,"breakevenPct":7.663947536788225},{"delta":0.6,"premium":1.243130198336532,"strike":7.782629558541267,"iv":0.9324477607165708,"gamma":0.19666301983365325,"theta":-0.011186852207293667,"vega":0.007178214971209213,"rho":-0.004424752408055657,"breakevenPct":6.578580568503792},{"delta":0.65,"premium":1.40707773512476,"strike":8.022552783109404,"iv":0.8983626679462572,"gamma":0.18805777351247602,"theta":-0.009987236084452976,"vega":0.006650383877159309,"rho":-0.004838132787784851,"breakevenPct":5.493213600219358},{"delta":0.7,"premium":1.5710252719129876,"strike":8.262476007677543,"iv":0.8642775751759437,"gamma":0.1794525271912988,"theta":-0.008787619961612286,"vega":0.006122552783109405,"rho":-0.005251513167514044,"breakevenPct":4.407846631934925},{"delta":0.75,"premium":1.7349728087012157,"strike":8.502399232245681,"iv":0.8301924824056301,"gamma":0.17084728087012158,"theta":-0.007588003838771594,"vega":0.005594721689059501,"rho":-0.005664893547243237,"breakevenPct":3.3224796636504905},{"delta":0.8,"premium":1.8989203454894437,"strike":8.74232245681382,"iv":0.7961073896353166,"gamma":0.1622420345489443,"theta":-0.006388387715930902,"vega":0.005066890595009596,"rho":-0.0060782739269724315,"breakevenPct":2.237112695366055},{"delta":0.85,"premium":2.062867882277671,"strike":8.982245681381958,"iv":0.7620222968650032,"gamma":0.1536367882277671,"theta":-0.005188771593090212,"vega":0.004539059500959693,"rho":-0.006491654306701624,"breakevenPct":1.1517457270816225}]},"raw":{"call":[{"delta":0.1,"premium":0.09485200468472088,"strike":11.308879718916748,"iv":1.1503718724589276,"gamma":0.07700986576703697,"theta":-0.006841426383537122,"vega":0.0034814237714127128,"rho":0.00047844774959681285,"breakevenPct":62.91045319430668},{"delta":0.15,"premium":0.1766357037284175,"strike":11.8691437017266,"iv":1.4061439059167056,"gamma":0.087860873473565,"theta":-0.010761254401747489,"vega":0.004541916411140601,"rho":0.0007007834846744948,"breakevenPct":72.08256293507168},{"delta":0.2,"premium":0.22121212121212122,"strike":9.787878787878787,"iv":1.1605363636363637,"gamma":0.12183333333333334,"theta":-0.011081818181818182,"vega":0.005454545454545454,"rho":0.000948857332389783,"breakevenPct":42.987012987012974},{"delta":0.25,"premium":0.28434343434343434,"strike":9.156565656565657,"iv":1.1207636363636364,"gamma":0.1433611111111111,"theta":-0.012218181818181819,"vega":0.006212121212121212,"rho":0.0011771666111824316,"breakevenPct":34.87012987012988},{"delta":0.3,"premium":0.3745046235138705,"strike":8.751651254953766,"iv":1.1252380008806693,"gamma":0.15202787318361954,"theta":-0.013162263320123295,"vega":0.006648348745046236,"rho":0.001384674110425219,"breakevenPct":30.373655406680516},{"delta":0.35,"premium":0.47357992073976213,"strike":8.421400264200793,"iv":1.1443044914134741,"gamma":0.15645323645970938,"theta":-0.014042932628797886,"vega":0.006978599735799207,"rho":0.0015853214483270946,"breakevenPct":27.07114549915079},{"delta":0.4,"premium":0.5726552179656539,"strike":8.09114927344782,"iv":1.1633709819462792,"gamma":0.1608785997357992,"theta":-0.01492360193747248,"vega":0.00730885072655218,"rho":0.0017859687862289706,"breakevenPct":23.768635591621063},{"delta":0.45,"premium":0.6717305151915456,"strike":7.760898282694848,"iv":1.182437472479084,"gamma":0.16530396301188904,"theta":-0.015804271246147073,"vega":0.0076391017173051525,"rho":0.0019866161241308463,"breakevenPct":20.466125684091338},{"delta":0.5,"premium":0.7879625691195237,"strike":7.433007230965546,"iv":1.2063475116971503,"gamma":0.16667856231390898,"theta":-0.01648660144619311,"vega":0.007841939600170142,"rho":0.002173739533178652,"breakevenPct":17.442425715501003},{"delta":0.55,"premium":0.968736707783922,"strike":7.113994045087197,"iv":1.2484785197788175,"gamma":0.1565764780944279,"theta":-0.01642279880901744,"vega":0.007565461505742238,"rho":0.0023099872098706698,"breakevenPct":15.467582183873121},{"delta":0.6,"premium":1.1495108464483197,"strike":6.794980859208847,"iv":1.2906095278604848,"gamma":0.14647439387494685,"theta":-0.01635899617184177,"vega":0.007288983411314335,"rho":0.0024462348865626872,"breakevenPct":13.492738652245244},{"delta":0.65,"premium":1.330284985112718,"strike":6.475967673330498,"iv":1.3327405359421522,"gamma":0.13637230965546576,"theta":-0.0162951935346661,"vega":0.007012505316886432,"rho":0.0025824825632547047,"breakevenPct":11.517895120617363},{"delta":0.7,"premium":1.511059123777116,"strike":6.156954487452149,"iv":1.3748715440238195,"gamma":0.1262702254359847,"theta":-0.016231390897490428,"vega":0.0067360272224585285,"rho":0.002718730239946722,"breakevenPct":9.543051588989485},{"delta":0.75,"premium":1.7333987928806776,"strike":5.8023721586952925,"iv":1.398184689231921,"gamma":0.1135460620130368,"theta":-0.015248747856766488,"vega":0.006199211246041414,"rho":0.002824399034328581,"breakevenPct":7.653870736799569},{"delta":0.8,"premium":1.9959948418583897,"strike":5.413340975024608,"iv":1.4032726601608994,"gamma":0.0982824045583848,"theta":-0.013376204267724137,"vega":0.005410257005965457,"rho":0.002900452060803751,"breakevenPct":5.847654526899968},{"delta":0.85,"premium":2.258590890836101,"strike":5.024309791353924,"iv":1.4083606310898775,"gamma":0.08301874710373283,"theta":-0.011503660678681792,"vega":0.004621302765889502,"rho":0.00297650508727892,"breakevenPct":4.0414383170003685},{"delta":0.9,"premium":3.7453415515471526,"strike":3.5910259811581176,"iv":2.575581952915106,"gamma":0.036398773292478426,"theta":-0.0148335098450299,"vega":0.003456808180649867,"rho":0.002063192432785397,"breakevenPct":4.805250467218147}],"put":[{"delta":0.1,"premium":0.11132045598480052,"strike":5.041165294490184,"iv":1.0272035465484484,"gamma":0.0853786573780874,"theta":-0.005934642178594047,"vega":0.003423495883470551,"rho":-0.0006762589719004673,"breakevenPct":29.573645164208806},{"delta":0.15,"premium":0.19840088663711208,"strike":5.357821405953135,"iv":1.0433846738442052,"gamma":0.10675294490183661,"theta":-0.007739582013932869,"vega":0.004373464217859405,"rho":-0.0010324372275191394,"breakevenPct":26.29399258119967},{"delta":0.2,"premium":0.2854813172894237,"strike":5.674477517416086,"iv":1.059565801139962,"gamma":0.12812723242558582,"theta":-0.009544521849271691,"vega":0.005323432552248259,"rho":-0.0013886154831378116,"breakevenPct":23.014339998190533},{"delta":0.25,"premium":0.37256174794173524,"strike":5.991133628879037,"iv":1.0757469284357188,"gamma":0.14950151994933503,"theta":-0.011349461684610512,"vega":0.006273400886637112,"rho":-0.0017447937387564836,"breakevenPct":19.734687415181398},{"delta":0.3,"premium":0.48823783224024847,"strike":6.251639627200552,"iv":1.0588200897480153,"gamma":0.15961197790818088,"theta":-0.011601311701760443,"vega":0.0065516396272005525,"rho":-0.0021209902249565878,"breakevenPct":17.665688643424232},{"delta":0.35,"premium":0.6047376596479115,"strike":6.510528132550915,"iv":1.0409395236451502,"gamma":0.16939796341042457,"theta":-0.011808422506040733,"vega":0.006810528132550914,"rho":-0.002497763368004717,"breakevenPct":15.631564672814243},{"delta":0.4,"premium":0.7212374870555747,"strike":6.769416637901277,"iv":1.0230589575422853,"gamma":0.17918394891266828,"theta":-0.012015533310321022,"vega":0.007069416637901277,"rho":-0.0028745365110528463,"breakevenPct":13.59744070220425},{"delta":0.45,"premium":0.8377373144632376,"strike":7.0283051432516395,"iv":1.0051783914394201,"gamma":0.188969934414912,"theta":-0.012222644114601312,"vega":0.007328305143251639,"rho":-0.0032513096541009756,"breakevenPct":11.563316731594258},{"delta":0.5,"premium":0.9542371418709007,"strike":7.287193648602002,"iv":0.9872978253365551,"gamma":0.1987559199171557,"theta":-0.012429754918881602,"vega":0.007587193648602002,"rho":-0.003628082797149105,"breakevenPct":9.529192760984268},{"delta":0.55,"premium":1.0791826615483044,"strike":7.542706333973129,"iv":0.9665328534868842,"gamma":0.20526826615483046,"theta":-0.012386468330134357,"vega":0.007706046065259117,"rho":-0.004011372028326464,"breakevenPct":7.663947536788225},{"delta":0.6,"premium":1.243130198336532,"strike":7.782629558541267,"iv":0.9324477607165708,"gamma":0.19666301983365325,"theta":-0.011186852207293667,"vega":0.007178214971209213,"rho":-0.004424752408055657,"breakevenPct":6.578580568503792},{"delta":0.65,"premium":1.40707773512476,"strike":8.022552783109404,"iv":0.8983626679462572,"gamma":0.18805777351247602,"theta":-0.009987236084452976,"vega":0.006650383877159309,"rho":-0.004838132787784851,"breakevenPct":5.493213600219358},{"delta":0.7,"premium":1.5710252719129876,"strike":8.262476007677543,"iv":0.8642775751759437,"gamma":0.1794525271912988,"theta":-0.008787619961612286,"vega":0.006122552783109405,"rho":-0.005251513167514044,"breakevenPct":4.407846631934925},{"delta":0.75,"premium":1.7349728087012157,"strike":8.502399232245681,"iv":0.8301924824056301,"gamma":0.17084728087012158,"theta":-0.007588003838771594,"vega":0.005594721689059501,"rho":-0.005664893547243237,"breakevenPct":3.3224796636504905},{"delta":0.8,"premium":1.8989203454894437,"strike":8.74232245681382,"iv":0.7961073896353166,"gamma":0.1622420345489443,"theta":-0.006388387715930902,"vega":0.005066890595009596,"rho":-0.0060782739269724315,"breakevenPct":2.237112695366055},{"delta":0.85,"premium":2.062867882277671,"strike":8.982245681381958,"iv":0.7620222968650032,"gamma":0.1536367882277671,"theta":-0.005188771593090212,"vega":0.004539059500959693,"rho":-0.006491654306701624,"breakevenPct":1.1517457270816225}]}},"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"}}