{"symbol":"CHPT","url":"https://intraalpha.com/companies/CHPT","capturedAt":"2026-10-22T09:56:53.973Z","state":"ready","quote":{"symbol":"CHPT","last_price":8.1,"prev_close":7.83,"regular_close":8.39,"change":0.27,"change_pct":3.4483,"regular_change":0.56,"regular_change_pct":7.152,"extended_change":-0.29,"extended_change_pct":-3.4565,"bid":8.1,"ask":8.38,"bid_size":500,"ask_size":500,"volume":976749,"vwap":8.169753,"open":8.05,"high":8.42,"low":7.79,"close":8.39,"trade_count":11090,"last_trade_at":"2026-10-22T09:34:09.854417609Z","last_quote_at":"2026-10-22T09:50:26.729901267Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:56:37.743298594-04:00","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":"CHPT","fetched_at":"2026-10-22T09:56:51.001909+00:00","name":"ChargePoint Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"ChargePoint Holdings, Inc. provides electric vehicle (EV) charging networks and charging solutions in the United States. The company is headquartered in Campbell, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":210238000,"ebitda":-144243008,"pe_ratio":null,"peg_ratio":null,"book_value":-1.344,"dividend_per_share":null,"dividend_yield":null,"eps":-7.16,"revenue_ttm":432888000,"gross_profit_ttm":134066000,"profit_margin":-0.406,"operating_margin_ttm":-0.291,"return_on_assets_ttm":-0.136,"return_on_equity_ttm":-10.15,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.177,"analyst_target_price":7.5,"analyst_number":0,"beta":1.7,"fifty_two_week_high":11.35,"fifty_two_week_low":4.44,"fifty_day_ma":7.76,"two_hundred_day_ma":6.6,"shares_outstanding":26850300,"forward_pe":null,"price_to_sales":0.486,"price_to_book":9.93,"ev_to_revenue":0.919,"ev_to_ebitda":-20.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:56:51.001909+00:00"},"optionObservedAt":"2026-10-21T19:49:58.551Z","bars":[{"c":6.53,"h":6.64,"l":6.53,"n":16,"o":6.58,"t":"2026-10-15T08:00:00Z","v":2155,"vw":6.566991},{"c":6.64,"h":6.65,"l":6.61,"n":5,"o":6.61,"t":"2026-10-15T09:00:00Z","v":1602,"vw":6.64638},{"c":6.61,"h":6.61,"l":6.61,"n":4,"o":6.61,"t":"2026-10-15T10:00:00Z","v":356,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-15T11:15:00Z","v":150,"vw":6.61},{"c":6.51,"h":6.56,"l":6.51,"n":25,"o":6.56,"t":"2026-10-15T11:30:00Z","v":2503,"vw":6.539152},{"c":6.52,"h":6.56,"l":6.52,"n":3,"o":6.56,"t":"2026-10-15T11:45:00Z","v":210,"vw":6.54},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-10-15T11:55:00Z","v":500,"vw":6.57},{"c":6.54,"h":6.54,"l":6.54,"n":11,"o":6.54,"t":"2026-10-15T12:10:00Z","v":228,"vw":6.54},{"c":6.61,"h":6.61,"l":6.61,"n":6,"o":6.61,"t":"2026-10-15T12:30:00Z","v":377,"vw":6.61},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-15T12:40:00Z","v":125,"vw":6.58},{"c":6.53,"h":6.53,"l":6.53,"n":11,"o":6.53,"t":"2026-10-15T12:45:00Z","v":538,"vw":6.53},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-15T12:55:00Z","v":100,"vw":6.51},{"c":6.48,"h":6.53,"l":6.44,"n":274,"o":6.53,"t":"2026-10-15T13:30:00Z","v":37755,"vw":6.479229},{"c":6.505,"h":6.51,"l":6.4201,"n":121,"o":6.45,"t":"2026-10-15T13:35:00Z","v":10583,"vw":6.483127},{"c":6.555,"h":6.58,"l":6.48,"n":127,"o":6.505,"t":"2026-10-15T13:40:00Z","v":7360,"vw":6.533324},{"c":6.48,"h":6.56,"l":6.4678,"n":112,"o":6.56,"t":"2026-10-15T13:45:00Z","v":24679,"vw":6.515907},{"c":6.4201,"h":6.48,"l":6.41,"n":126,"o":6.48,"t":"2026-10-15T13:50:00Z","v":17398,"vw":6.425737},{"c":6.42,"h":6.42,"l":6.36,"n":178,"o":6.42,"t":"2026-10-15T13:55:00Z","v":19932,"vw":6.390527},{"c":6.49,"h":6.49,"l":6.4,"n":137,"o":6.41,"t":"2026-10-15T14:00:00Z","v":10225,"vw":6.459359},{"c":6.5,"h":6.525,"l":6.46,"n":153,"o":6.47,"t":"2026-10-15T14:05:00Z","v":12361,"vw":6.496226},{"c":6.5,"h":6.54,"l":6.47,"n":156,"o":6.54,"t":"2026-10-15T14:10:00Z","v":8469,"vw":6.516102},{"c":6.499,"h":6.5,"l":6.45,"n":131,"o":6.5,"t":"2026-10-15T14:15:00Z","v":5857,"vw":6.476592},{"c":6.51,"h":6.523,"l":6.48,"n":99,"o":6.48,"t":"2026-10-15T14:20:00Z","v":6955,"vw":6.506667},{"c":6.515,"h":6.535,"l":6.51,"n":94,"o":6.51,"t":"2026-10-15T14:25:00Z","v":5760,"vw":6.526635},{"c":6.535,"h":6.55,"l":6.5,"n":92,"o":6.51,"t":"2026-10-15T14:30:00Z","v":4545,"vw":6.520888},{"c":6.575,"h":6.575,"l":6.53,"n":80,"o":6.54,"t":"2026-10-15T14:35:00Z","v":3906,"vw":6.551041},{"c":6.65,"h":6.65,"l":6.57,"n":241,"o":6.58,"t":"2026-10-15T14:40:00Z","v":23269,"vw":6.609073},{"c":6.585,"h":6.635,"l":6.58,"n":104,"o":6.63,"t":"2026-10-15T14:45:00Z","v":8375,"vw":6.608942},{"c":6.575,"h":6.61,"l":6.56,"n":231,"o":6.585,"t":"2026-10-15T14:50:00Z","v":18921,"vw":6.59157},{"c":6.67,"h":6.69,"l":6.58,"n":236,"o":6.58,"t":"2026-10-15T14:55:00Z","v":12098,"vw":6.624844},{"c":6.73,"h":6.73,"l":6.67,"n":105,"o":6.685,"t":"2026-10-15T15:00:00Z","v":5086,"vw":6.687765},{"c":6.745,"h":6.76,"l":6.68,"n":201,"o":6.735,"t":"2026-10-15T15:05:00Z","v":21146,"vw":6.724159},{"c":6.77,"h":6.77,"l":6.7351,"n":92,"o":6.76,"t":"2026-10-15T15:10:00Z","v":8178,"vw":6.756331},{"c":6.73,"h":6.83,"l":6.73,"n":296,"o":6.77,"t":"2026-10-15T15:15:00Z","v":62126,"vw":6.803737},{"c":6.715,"h":6.7477,"l":6.715,"n":81,"o":6.7477,"t":"2026-10-15T15:20:00Z","v":6858,"vw":6.736433},{"c":6.7,"h":6.7,"l":6.69,"n":72,"o":6.7,"t":"2026-10-15T15:25:00Z","v":4441,"vw":6.698813},{"c":6.6853,"h":6.7168,"l":6.67,"n":164,"o":6.71,"t":"2026-10-15T15:30:00Z","v":10850,"vw":6.692285},{"c":6.7103,"h":6.728,"l":6.7,"n":120,"o":6.7099,"t":"2026-10-15T15:35:00Z","v":13423,"vw":6.717903},{"c":6.69,"h":6.72,"l":6.6877,"n":103,"o":6.72,"t":"2026-10-15T15:40:00Z","v":11053,"vw":6.701173},{"c":6.715,"h":6.7225,"l":6.68,"n":88,"o":6.68,"t":"2026-10-15T15:45:00Z","v":6857,"vw":6.710471},{"c":6.76,"h":6.78,"l":6.72,"n":84,"o":6.72,"t":"2026-10-15T15:50:00Z","v":9685,"vw":6.745782},{"c":6.81,"h":6.81,"l":6.76,"n":90,"o":6.765,"t":"2026-10-15T15:55:00Z","v":4414,"vw":6.792858},{"c":6.785,"h":6.82,"l":6.78,"n":64,"o":6.81,"t":"2026-10-15T16:00:00Z","v":6882,"vw":6.799442},{"c":6.785,"h":6.79,"l":6.775,"n":62,"o":6.785,"t":"2026-10-15T16:05:00Z","v":8022,"vw":6.788255},{"c":6.815,"h":6.815,"l":6.785,"n":77,"o":6.785,"t":"2026-10-15T16:10:00Z","v":3341,"vw":6.799968},{"c":6.8717,"h":6.8717,"l":6.8,"n":192,"o":6.8,"t":"2026-10-15T16:15:00Z","v":14113,"vw":6.826717},{"c":6.88,"h":6.91,"l":6.879,"n":113,"o":6.88,"t":"2026-10-15T16:20:00Z","v":13478,"vw":6.899959},{"c":6.9,"h":6.9,"l":6.88,"n":92,"o":6.895,"t":"2026-10-15T16:25:00Z","v":3519,"vw":6.891},{"c":6.88,"h":6.9,"l":6.86,"n":180,"o":6.9,"t":"2026-10-15T16:30:00Z","v":8941,"vw":6.879573},{"c":6.9,"h":6.9299,"l":6.8872,"n":135,"o":6.8872,"t":"2026-10-15T16:35:00Z","v":8778,"vw":6.906751},{"c":6.87,"h":6.92,"l":6.86,"n":136,"o":6.9,"t":"2026-10-15T16:40:00Z","v":8191,"vw":6.898803},{"c":6.895,"h":6.9015,"l":6.88,"n":84,"o":6.89,"t":"2026-10-15T16:45:00Z","v":11820,"vw":6.893196},{"c":7.02,"h":7.0284,"l":6.89,"n":281,"o":6.895,"t":"2026-10-15T16:50:00Z","v":21337,"vw":6.984774},{"c":7.0681,"h":7.12,"l":7,"n":490,"o":7.015,"t":"2026-10-15T16:55:00Z","v":58323,"vw":7.051448},{"c":7,"h":7.07,"l":6.98,"n":347,"o":7.07,"t":"2026-10-15T17:00:00Z","v":59580,"vw":7.020339},{"c":7.1155,"h":7.13,"l":7.02,"n":285,"o":7.02,"t":"2026-10-15T17:05:00Z","v":22652,"vw":7.092662},{"c":7.115,"h":7.1299,"l":7.08,"n":312,"o":7.1173,"t":"2026-10-15T17:10:00Z","v":15267,"vw":7.115714},{"c":7.1127,"h":7.1299,"l":7.1,"n":218,"o":7.11,"t":"2026-10-15T17:15:00Z","v":13966,"vw":7.118874},{"c":7.09,"h":7.1251,"l":7.09,"n":227,"o":7.1235,"t":"2026-10-15T17:20:00Z","v":16009,"vw":7.108361},{"c":7.09,"h":7.105,"l":7.09,"n":170,"o":7.1,"t":"2026-10-15T17:25:00Z","v":5333,"vw":7.096396},{"c":7.12,"h":7.13,"l":7.09,"n":164,"o":7.09,"t":"2026-10-15T17:30:00Z","v":9858,"vw":7.114428},{"c":7.15,"h":7.16,"l":7.13,"n":133,"o":7.135,"t":"2026-10-15T17:35:00Z","v":6349,"vw":7.150775},{"c":7.21,"h":7.2332,"l":7.15,"n":200,"o":7.15,"t":"2026-10-15T17:40:00Z","v":22987,"vw":7.207329},{"c":7.14,"h":7.22,"l":7.14,"n":247,"o":7.205,"t":"2026-10-15T17:45:00Z","v":21739,"vw":7.1806},{"c":7.0845,"h":7.18,"l":7.0845,"n":257,"o":7.14,"t":"2026-10-15T17:50:00Z","v":22350,"vw":7.141086},{"c":7.095,"h":7.11,"l":7.08,"n":161,"o":7.08,"t":"2026-10-15T17:55:00Z","v":7512,"vw":7.094149},{"c":7.07,"h":7.0858,"l":7.06,"n":130,"o":7.085,"t":"2026-10-15T18:00:00Z","v":9590,"vw":7.072576},{"c":7.03,"h":7.0999,"l":7.03,"n":178,"o":7.075,"t":"2026-10-15T18:05:00Z","v":10669,"vw":7.068876},{"c":7.06,"h":7.0799,"l":7.05,"n":212,"o":7.0599,"t":"2026-10-15T18:10:00Z","v":21770,"vw":7.058595},{"c":7.115,"h":7.15,"l":7.06,"n":449,"o":7.06,"t":"2026-10-15T18:15:00Z","v":39056,"vw":7.121424},{"c":7.11,"h":7.1382,"l":7.1,"n":124,"o":7.105,"t":"2026-10-15T18:20:00Z","v":5578,"vw":7.116104},{"c":7.12,"h":7.125,"l":7.1,"n":152,"o":7.11,"t":"2026-10-15T18:25:00Z","v":8514,"vw":7.11511},{"c":7.14,"h":7.14,"l":7.11,"n":97,"o":7.125,"t":"2026-10-15T18:30:00Z","v":4202,"vw":7.123725},{"c":7.145,"h":7.15,"l":7.12,"n":156,"o":7.12,"t":"2026-10-15T18:35:00Z","v":9423,"vw":7.137802},{"c":7.1123,"h":7.15,"l":7.1123,"n":241,"o":7.145,"t":"2026-10-15T18:40:00Z","v":17386,"vw":7.139618},{"c":7.15,"h":7.16,"l":7.11,"n":170,"o":7.115,"t":"2026-10-15T18:45:00Z","v":11147,"vw":7.12789},{"c":7.15,"h":7.16,"l":7.14,"n":113,"o":7.15,"t":"2026-10-15T18:50:00Z","v":14512,"vw":7.146445},{"c":7.19,"h":7.23,"l":7.1445,"n":436,"o":7.15,"t":"2026-10-15T18:55:00Z","v":47762,"vw":7.199292},{"c":7.165,"h":7.2,"l":7.15,"n":197,"o":7.18,"t":"2026-10-15T19:00:00Z","v":12535,"vw":7.183077},{"c":7.16,"h":7.18,"l":7.16,"n":243,"o":7.16,"t":"2026-10-15T19:05:00Z","v":10094,"vw":7.170044},{"c":7.2,"h":7.2,"l":7.16,"n":156,"o":7.17,"t":"2026-10-15T19:10:00Z","v":11271,"vw":7.171322},{"c":7.21,"h":7.24,"l":7.21,"n":222,"o":7.21,"t":"2026-10-15T19:15:00Z","v":16452,"vw":7.227273},{"c":7.2045,"h":7.23,"l":7.2045,"n":222,"o":7.22,"t":"2026-10-15T19:20:00Z","v":25815,"vw":7.219116},{"c":7.19,"h":7.23,"l":7.19,"n":234,"o":7.2,"t":"2026-10-15T19:25:00Z","v":13294,"vw":7.210948},{"c":7.195,"h":7.21,"l":7.16,"n":177,"o":7.17,"t":"2026-10-15T19:30:00Z","v":14152,"vw":7.178883},{"c":7.215,"h":7.2253,"l":7.19,"n":195,"o":7.195,"t":"2026-10-15T19:35:00Z","v":12240,"vw":7.204894},{"c":7.175,"h":7.23,"l":7.17,"n":265,"o":7.215,"t":"2026-10-15T19:40:00Z","v":17918,"vw":7.204355},{"c":7.22,"h":7.22,"l":7.17,"n":255,"o":7.17,"t":"2026-10-15T19:45:00Z","v":21837,"vw":7.202489},{"c":7.235,"h":7.235,"l":7.185,"n":366,"o":7.21,"t":"2026-10-15T19:50:00Z","v":31955,"vw":7.208529},{"c":7.23,"h":7.272,"l":7.21,"n":1512,"o":7.2375,"t":"2026-10-15T19:55:00Z","v":132106,"vw":7.240865},{"c":7.23,"h":7.23,"l":7.23,"n":16,"o":7.23,"t":"2026-10-15T20:00:00Z","v":149633,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-15T20:05:00Z","v":127,"vw":7.23},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-15T20:35:00Z","v":369,"vw":7.37},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-15T21:05:00Z","v":100,"vw":7.34},{"c":7.3,"h":7.3,"l":7.25,"n":5,"o":7.25,"t":"2026-10-15T21:15:00Z","v":915,"vw":7.2875},{"c":7.2019,"h":7.2019,"l":7.2019,"n":5,"o":7.2019,"t":"2026-10-15T21:35:00Z","v":1232,"vw":7.2019},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-15T22:40:00Z","v":135,"vw":7.32},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-10-15T22:45:00Z","v":500,"vw":7.33},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-15T23:25:00Z","v":105,"vw":7.26},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-16T08:30:00Z","v":500,"vw":7.23},{"c":7.2286,"h":7.35,"l":7.2286,"n":3,"o":7.35,"t":"2026-10-16T11:00:00Z","v":201,"vw":7.2893},{"c":7.437,"h":7.437,"l":7.437,"n":2,"o":7.437,"t":"2026-10-16T12:35:00Z","v":150,"vw":7.437},{"c":7.3833,"h":7.3833,"l":7.34,"n":9,"o":7.34,"t":"2026-10-16T12:45:00Z","v":2001,"vw":7.375586},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-16T13:00:00Z","v":100,"vw":7.3},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-16T13:05:00Z","v":203,"vw":7.29},{"c":7.08,"h":7.21,"l":7.0627,"n":133,"o":7.17,"t":"2026-10-16T13:30:00Z","v":21549,"vw":7.153517},{"c":7.1484,"h":7.16,"l":7.06,"n":166,"o":7.1,"t":"2026-10-16T13:35:00Z","v":12660,"vw":7.109214},{"c":7.13,"h":7.14,"l":7.1,"n":62,"o":7.13,"t":"2026-10-16T13:40:00Z","v":3856,"vw":7.117902},{"c":7.075,"h":7.15,"l":7.07,"n":71,"o":7.15,"t":"2026-10-16T13:45:00Z","v":2265,"vw":7.115832},{"c":7.1,"h":7.12,"l":7.07,"n":121,"o":7.09,"t":"2026-10-16T13:50:00Z","v":5724,"vw":7.096197},{"c":7.095,"h":7.15,"l":7.095,"n":66,"o":7.13,"t":"2026-10-16T13:55:00Z","v":3321,"vw":7.114467},{"c":7.155,"h":7.17,"l":7.1,"n":73,"o":7.1,"t":"2026-10-16T14:00:00Z","v":3268,"vw":7.143201},{"c":7.17,"h":7.17,"l":7.15,"n":73,"o":7.16,"t":"2026-10-16T14:05:00Z","v":2365,"vw":7.162837},{"c":7.155,"h":7.18,"l":7.14,"n":65,"o":7.17,"t":"2026-10-16T14:10:00Z","v":4828,"vw":7.15321},{"c":7.18,"h":7.21,"l":7.1529,"n":88,"o":7.17,"t":"2026-10-16T14:15:00Z","v":3840,"vw":7.178904},{"c":7.21,"h":7.21,"l":7.17,"n":53,"o":7.19,"t":"2026-10-16T14:20:00Z","v":1232,"vw":7.185484},{"c":7.2,"h":7.21,"l":7.19,"n":52,"o":7.21,"t":"2026-10-16T14:25:00Z","v":2003,"vw":7.20041},{"c":7.24,"h":7.24,"l":7.18,"n":150,"o":7.19,"t":"2026-10-16T14:30:00Z","v":11066,"vw":7.209404},{"c":7.225,"h":7.28,"l":7.22,"n":223,"o":7.24,"t":"2026-10-16T14:35:00Z","v":18121,"vw":7.258353},{"c":7.235,"h":7.25,"l":7.22,"n":106,"o":7.225,"t":"2026-10-16T14:40:00Z","v":3215,"vw":7.226316},{"c":7.22,"h":7.24,"l":7.21,"n":81,"o":7.235,"t":"2026-10-16T14:45:00Z","v":4725,"vw":7.228597},{"c":7.18,"h":7.22,"l":7.17,"n":93,"o":7.22,"t":"2026-10-16T14:50:00Z","v":4384,"vw":7.193561},{"c":7.215,"h":7.22,"l":7.17,"n":62,"o":7.17,"t":"2026-10-16T14:55:00Z","v":4863,"vw":7.198335},{"c":7.17,"h":7.23,"l":7.17,"n":59,"o":7.23,"t":"2026-10-16T15:00:00Z","v":2403,"vw":7.195484},{"c":7.105,"h":7.18,"l":7.0968,"n":136,"o":7.18,"t":"2026-10-16T15:05:00Z","v":8618,"vw":7.134394},{"c":7.1019,"h":7.12,"l":7.08,"n":82,"o":7.115,"t":"2026-10-16T15:10:00Z","v":3120,"vw":7.102152},{"c":7.105,"h":7.13,"l":7.1,"n":65,"o":7.12,"t":"2026-10-16T15:15:00Z","v":3467,"vw":7.117755},{"c":7.1,"h":7.12,"l":7.0768,"n":78,"o":7.11,"t":"2026-10-16T15:20:00Z","v":3897,"vw":7.103739},{"c":7.155,"h":7.17,"l":7.12,"n":95,"o":7.12,"t":"2026-10-16T15:25:00Z","v":3625,"vw":7.146409},{"c":7.16,"h":7.16,"l":7.15,"n":44,"o":7.155,"t":"2026-10-16T15:30:00Z","v":1651,"vw":7.15625},{"c":7.15,"h":7.16,"l":7.14,"n":39,"o":7.1468,"t":"2026-10-16T15:35:00Z","v":2475,"vw":7.153267},{"c":7.145,"h":7.16,"l":7.14,"n":53,"o":7.16,"t":"2026-10-16T15:40:00Z","v":4075,"vw":7.147777},{"c":7.19,"h":7.2055,"l":7.15,"n":86,"o":7.15,"t":"2026-10-16T15:45:00Z","v":5360,"vw":7.177194},{"c":7.13,"h":7.175,"l":7.13,"n":95,"o":7.175,"t":"2026-10-16T15:50:00Z","v":9361,"vw":7.136275},{"c":7.15,"h":7.155,"l":7.135,"n":68,"o":7.1432,"t":"2026-10-16T15:55:00Z","v":3183,"vw":7.147635},{"c":7.15,"h":7.16,"l":7.14,"n":56,"o":7.16,"t":"2026-10-16T16:00:00Z","v":1882,"vw":7.1495},{"c":7.125,"h":7.15,"l":7.125,"n":57,"o":7.15,"t":"2026-10-16T16:05:00Z","v":2807,"vw":7.135729},{"c":7.15,"h":7.15,"l":7.12,"n":55,"o":7.12,"t":"2026-10-16T16:10:00Z","v":1859,"vw":7.127974},{"c":7.11,"h":7.16,"l":7.11,"n":83,"o":7.16,"t":"2026-10-16T16:15:00Z","v":3322,"vw":7.136301},{"c":7.11,"h":7.125,"l":7.11,"n":42,"o":7.12,"t":"2026-10-16T16:20:00Z","v":1883,"vw":7.119283},{"c":7.11,"h":7.12,"l":7.1,"n":71,"o":7.12,"t":"2026-10-16T16:25:00Z","v":4932,"vw":7.109885},{"c":7.1,"h":7.105,"l":7.095,"n":74,"o":7.1,"t":"2026-10-16T16:30:00Z","v":4947,"vw":7.103421},{"c":7.1,"h":7.1,"l":7.08,"n":138,"o":7.1,"t":"2026-10-16T16:35:00Z","v":7348,"vw":7.0884},{"c":7.15,"h":7.165,"l":7.095,"n":155,"o":7.1,"t":"2026-10-16T16:40:00Z","v":10575,"vw":7.133749},{"c":7.1,"h":7.155,"l":7.1,"n":124,"o":7.155,"t":"2026-10-16T16:45:00Z","v":4033,"vw":7.138125},{"c":7.11,"h":7.12,"l":7.1,"n":74,"o":7.11,"t":"2026-10-16T16:50:00Z","v":5559,"vw":7.113586},{"c":7.13,"h":7.13,"l":7.09,"n":91,"o":7.11,"t":"2026-10-16T16:55:00Z","v":9437,"vw":7.100181},{"c":7.105,"h":7.145,"l":7.105,"n":65,"o":7.14,"t":"2026-10-16T17:00:00Z","v":3443,"vw":7.137387},{"c":7.09,"h":7.1,"l":7.09,"n":36,"o":7.095,"t":"2026-10-16T17:05:00Z","v":1546,"vw":7.093713},{"c":7.08,"h":7.1,"l":7.08,"n":54,"o":7.1,"t":"2026-10-16T17:10:00Z","v":12901,"vw":7.089393},{"c":7.02,"h":7.08,"l":7.02,"n":108,"o":7.08,"t":"2026-10-16T17:15:00Z","v":7577,"vw":7.048012},{"c":7.045,"h":7.045,"l":7.015,"n":130,"o":7.0245,"t":"2026-10-16T17:20:00Z","v":7806,"vw":7.029008},{"c":7.05,"h":7.06,"l":7.04,"n":58,"o":7.06,"t":"2026-10-16T17:25:00Z","v":4109,"vw":7.044926},{"c":7.06,"h":7.07,"l":7.0401,"n":70,"o":7.05,"t":"2026-10-16T17:30:00Z","v":4326,"vw":7.056288},{"c":7.05,"h":7.065,"l":7.04,"n":118,"o":7.065,"t":"2026-10-16T17:35:00Z","v":5180,"vw":7.045782},{"c":7.07,"h":7.09,"l":7.04,"n":116,"o":7.05,"t":"2026-10-16T17:40:00Z","v":5779,"vw":7.072264},{"c":7.0377,"h":7.06,"l":7.0377,"n":61,"o":7.06,"t":"2026-10-16T17:45:00Z","v":2982,"vw":7.050723},{"c":7,"h":7.03,"l":7,"n":70,"o":7.03,"t":"2026-10-16T17:50:00Z","v":6104,"vw":7.00603},{"c":6.995,"h":7.01,"l":6.995,"n":117,"o":6.995,"t":"2026-10-16T17:55:00Z","v":8092,"vw":7.002761},{"c":6.99,"h":7,"l":6.98,"n":153,"o":6.98,"t":"2026-10-16T18:00:00Z","v":6184,"vw":6.990671},{"c":7.02,"h":7.02,"l":7,"n":111,"o":7,"t":"2026-10-16T18:05:00Z","v":4937,"vw":7.010168},{"c":7.01,"h":7.02,"l":7.01,"n":59,"o":7.02,"t":"2026-10-16T18:10:00Z","v":3278,"vw":7.011003},{"c":6.98,"h":7.01,"l":6.98,"n":51,"o":7.01,"t":"2026-10-16T18:15:00Z","v":2332,"vw":6.998461},{"c":7.01,"h":7.01,"l":6.98,"n":122,"o":6.98,"t":"2026-10-16T18:20:00Z","v":6181,"vw":6.988672},{"c":7.02,"h":7.02,"l":6.995,"n":76,"o":7.01,"t":"2026-10-16T18:25:00Z","v":3976,"vw":7.005018},{"c":7.01,"h":7.015,"l":7.005,"n":57,"o":7.015,"t":"2026-10-16T18:30:00Z","v":2347,"vw":7.010714},{"c":7.01,"h":7.01,"l":6.99,"n":93,"o":7.01,"t":"2026-10-16T18:35:00Z","v":5179,"vw":7.001884},{"c":6.9982,"h":7.01,"l":6.99,"n":61,"o":7.0045,"t":"2026-10-16T18:40:00Z","v":4379,"vw":7.002277},{"c":7,"h":7.01,"l":6.99,"n":87,"o":6.99,"t":"2026-10-16T18:45:00Z","v":4786,"vw":7.000323},{"c":6.97,"h":7,"l":6.97,"n":73,"o":6.9945,"t":"2026-10-16T18:50:00Z","v":3367,"vw":6.991419},{"c":6.97,"h":6.9874,"l":6.97,"n":74,"o":6.985,"t":"2026-10-16T18:55:00Z","v":5208,"vw":6.980911},{"c":6.95,"h":6.98,"l":6.945,"n":140,"o":6.98,"t":"2026-10-16T19:00:00Z","v":5469,"vw":6.966962},{"c":6.95,"h":6.97,"l":6.9437,"n":115,"o":6.96,"t":"2026-10-16T19:05:00Z","v":5006,"vw":6.957162},{"c":7,"h":7.005,"l":6.965,"n":122,"o":6.965,"t":"2026-10-16T19:10:00Z","v":12140,"vw":6.982524},{"c":7,"h":7.02,"l":7,"n":140,"o":7.01,"t":"2026-10-16T19:15:00Z","v":4717,"vw":7.008778},{"c":7.01,"h":7.03,"l":7,"n":135,"o":7.01,"t":"2026-10-16T19:20:00Z","v":7178,"vw":7.01379},{"c":6.995,"h":7.0299,"l":6.995,"n":126,"o":7.02,"t":"2026-10-16T19:25:00Z","v":13340,"vw":7.004487},{"c":6.955,"h":7.005,"l":6.95,"n":160,"o":7,"t":"2026-10-16T19:30:00Z","v":8973,"vw":6.974479},{"c":6.93,"h":6.97,"l":6.9258,"n":87,"o":6.96,"t":"2026-10-16T19:35:00Z","v":4147,"vw":6.947789},{"c":6.912,"h":6.95,"l":6.91,"n":247,"o":6.94,"t":"2026-10-16T19:40:00Z","v":16393,"vw":6.924571},{"c":6.885,"h":6.91,"l":6.87,"n":279,"o":6.91,"t":"2026-10-16T19:45:00Z","v":15949,"vw":6.888363},{"c":6.93,"h":6.94,"l":6.89,"n":283,"o":6.89,"t":"2026-10-16T19:50:00Z","v":21481,"vw":6.916},{"c":6.91,"h":6.93,"l":6.89,"n":696,"o":6.93,"t":"2026-10-16T19:55:00Z","v":44704,"vw":6.909369},{"c":6.91,"h":6.91,"l":6.91,"n":10,"o":6.91,"t":"2026-10-16T20:00:00Z","v":93961,"vw":6.91},{"c":7.05,"h":7.05,"l":7.01,"n":7,"o":7.01,"t":"2026-10-16T21:20:00Z","v":2867,"vw":7.031954},{"c":7.06,"h":7.06,"l":7.06,"n":6,"o":7.06,"t":"2026-10-19T11:00:00Z","v":159,"vw":7.06},{"c":6.9,"h":7.04,"l":6.9,"n":2,"o":7.04,"t":"2026-10-19T12:15:00Z","v":2625,"vw":6.906667},{"c":7.0183,"h":7.04,"l":6.93,"n":5,"o":6.93,"t":"2026-10-19T12:40:00Z","v":328,"vw":6.991015},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-19T12:55:00Z","v":2000,"vw":7.04},{"c":6.99,"h":7.11,"l":6.95,"n":145,"o":7.01,"t":"2026-10-19T13:30:00Z","v":9496,"vw":7.002282},{"c":6.89,"h":6.97,"l":6.87,"n":88,"o":6.965,"t":"2026-10-19T13:35:00Z","v":11064,"vw":6.909911},{"c":7.039,"h":7.05,"l":6.92,"n":141,"o":6.92,"t":"2026-10-19T13:40:00Z","v":12851,"vw":6.975225},{"c":7.01,"h":7.01,"l":6.94,"n":83,"o":7.005,"t":"2026-10-19T13:45:00Z","v":6814,"vw":6.980979},{"c":6.97,"h":7.04,"l":6.928,"n":61,"o":7.01,"t":"2026-10-19T13:50:00Z","v":3450,"vw":6.982611},{"c":6.96,"h":7.03,"l":6.96,"n":57,"o":6.97,"t":"2026-10-19T13:55:00Z","v":17591,"vw":6.989837},{"c":6.97,"h":7.005,"l":6.97,"n":44,"o":6.99,"t":"2026-10-19T14:00:00Z","v":2273,"vw":6.978558},{"c":6.9995,"h":6.9995,"l":6.95,"n":54,"o":6.95,"t":"2026-10-19T14:05:00Z","v":7004,"vw":6.967352},{"c":7.03,"h":7.03,"l":7,"n":16,"o":7,"t":"2026-10-19T14:10:00Z","v":1386,"vw":7.018898},{"c":7.06,"h":7.07,"l":7.025,"n":67,"o":7.025,"t":"2026-10-19T14:15:00Z","v":9272,"vw":7.052545},{"c":7.04,"h":7.04,"l":7.04,"n":35,"o":7.04,"t":"2026-10-19T14:20:00Z","v":1854,"vw":7.04},{"c":7.058,"h":7.06,"l":7.055,"n":21,"o":7.06,"t":"2026-10-19T14:25:00Z","v":886,"vw":7.058792},{"c":7.0399,"h":7.06,"l":6.99,"n":114,"o":7.055,"t":"2026-10-19T14:30:00Z","v":4919,"vw":7.026238},{"c":7,"h":7.04,"l":6.99,"n":115,"o":7.015,"t":"2026-10-19T14:35:00Z","v":12409,"vw":7.021953},{"c":7.05,"h":7.07,"l":7.02,"n":88,"o":7.02,"t":"2026-10-19T14:40:00Z","v":19247,"vw":7.041839},{"c":7.02,"h":7.11,"l":7.02,"n":60,"o":7.0823,"t":"2026-10-19T14:45:00Z","v":4999,"vw":7.077824},{"c":7,"h":7.04,"l":7,"n":45,"o":7.02,"t":"2026-10-19T14:50:00Z","v":4047,"vw":7.022766},{"c":7.03,"h":7.03,"l":7.01,"n":8,"o":7.0209,"t":"2026-10-19T14:55:00Z","v":2549,"vw":7.024832},{"c":7.0241,"h":7.04,"l":7.0241,"n":28,"o":7.025,"t":"2026-10-19T15:00:00Z","v":991,"vw":7.032442},{"c":7.06,"h":7.07,"l":7.04,"n":88,"o":7.04,"t":"2026-10-19T15:05:00Z","v":7179,"vw":7.058021},{"c":7.0825,"h":7.0825,"l":7.06,"n":50,"o":7.06,"t":"2026-10-19T15:10:00Z","v":1539,"vw":7.07208},{"c":7.075,"h":7.08,"l":7.05,"n":102,"o":7.06,"t":"2026-10-19T15:15:00Z","v":6706,"vw":7.060974},{"c":7.085,"h":7.12,"l":7.07,"n":61,"o":7.09,"t":"2026-10-19T15:20:00Z","v":7167,"vw":7.090359},{"c":7.115,"h":7.12,"l":7.09,"n":42,"o":7.09,"t":"2026-10-19T15:25:00Z","v":2227,"vw":7.0985},{"c":7.13,"h":7.13,"l":7.1,"n":46,"o":7.11,"t":"2026-10-19T15:30:00Z","v":2356,"vw":7.114504},{"c":7.12,"h":7.135,"l":7.12,"n":53,"o":7.12,"t":"2026-10-19T15:35:00Z","v":5390,"vw":7.126085},{"c":7.12,"h":7.125,"l":7.1,"n":104,"o":7.11,"t":"2026-10-19T15:40:00Z","v":5498,"vw":7.112676},{"c":7.12,"h":7.12,"l":7.11,"n":59,"o":7.11,"t":"2026-10-19T15:45:00Z","v":2292,"vw":7.111607},{"c":7.125,"h":7.14,"l":7.12,"n":50,"o":7.12,"t":"2026-10-19T15:50:00Z","v":2759,"vw":7.122807},{"c":7.13,"h":7.135,"l":7.12,"n":47,"o":7.12,"t":"2026-10-19T15:55:00Z","v":2718,"vw":7.125478},{"c":7.1,"h":7.12,"l":7.1,"n":51,"o":7.12,"t":"2026-10-19T16:00:00Z","v":2002,"vw":7.112759},{"c":7.075,"h":7.09,"l":7.06,"n":72,"o":7.075,"t":"2026-10-19T16:05:00Z","v":2935,"vw":7.072926},{"c":7.11,"h":7.12,"l":7.09,"n":39,"o":7.09,"t":"2026-10-19T16:15:00Z","v":1631,"vw":7.1075},{"c":7.109,"h":7.11,"l":7.09,"n":39,"o":7.11,"t":"2026-10-19T16:20:00Z","v":3635,"vw":7.103516},{"c":7.1,"h":7.11,"l":7.1,"n":35,"o":7.11,"t":"2026-10-19T16:25:00Z","v":1352,"vw":7.102727},{"c":7.1,"h":7.1,"l":7.08,"n":44,"o":7.09,"t":"2026-10-19T16:30:00Z","v":2747,"vw":7.083705},{"c":7.09,"h":7.1,"l":7.09,"n":22,"o":7.1,"t":"2026-10-19T16:35:00Z","v":988,"vw":7.096667},{"c":7.1,"h":7.11,"l":7.1,"n":25,"o":7.1,"t":"2026-10-19T16:40:00Z","v":1357,"vw":7.104583},{"c":7.0939,"h":7.11,"l":7.0939,"n":53,"o":7.1,"t":"2026-10-19T16:45:00Z","v":3490,"vw":7.102531},{"c":7.095,"h":7.1,"l":7.08,"n":53,"o":7.09,"t":"2026-10-19T16:50:00Z","v":2912,"vw":7.092157},{"c":7.09,"h":7.095,"l":7.09,"n":32,"o":7.095,"t":"2026-10-19T16:55:00Z","v":717,"vw":7.09375},{"c":7.08,"h":7.09,"l":7.08,"n":39,"o":7.08,"t":"2026-10-19T17:00:00Z","v":1914,"vw":7.08076},{"c":7.08,"h":7.09,"l":7.08,"n":24,"o":7.09,"t":"2026-10-19T17:05:00Z","v":458,"vw":7.083333},{"c":7.08,"h":7.085,"l":7.08,"n":32,"o":7.08,"t":"2026-10-19T17:10:00Z","v":1180,"vw":7.080686},{"c":7.0801,"h":7.11,"l":7.07,"n":42,"o":7.08,"t":"2026-10-19T17:15:00Z","v":2292,"vw":7.089037},{"c":7.0912,"h":7.0912,"l":7.07,"n":83,"o":7.08,"t":"2026-10-19T17:20:00Z","v":5980,"vw":7.080676},{"c":7.08,"h":7.1,"l":7.08,"n":38,"o":7.09,"t":"2026-10-19T17:25:00Z","v":2092,"vw":7.086059},{"c":7.08,"h":7.09,"l":7.08,"n":55,"o":7.085,"t":"2026-10-19T17:30:00Z","v":2765,"vw":7.081737},{"c":7.09,"h":7.09,"l":7.08,"n":65,"o":7.09,"t":"2026-10-19T17:35:00Z","v":3472,"vw":7.084892},{"c":7.09,"h":7.105,"l":7.07,"n":93,"o":7.08,"t":"2026-10-19T17:40:00Z","v":5763,"vw":7.092504},{"c":7.05,"h":7.07,"l":7.05,"n":73,"o":7.07,"t":"2026-10-19T17:45:00Z","v":3730,"vw":7.057371},{"c":7.06,"h":7.065,"l":7.052,"n":57,"o":7.06,"t":"2026-10-19T17:50:00Z","v":2308,"vw":7.058618},{"c":7.07,"h":7.07,"l":7.07,"n":12,"o":7.07,"t":"2026-10-19T17:55:00Z","v":332,"vw":7.07},{"c":7.06,"h":7.075,"l":7.06,"n":75,"o":7.07,"t":"2026-10-19T18:00:00Z","v":4066,"vw":7.070118},{"c":7.065,"h":7.065,"l":7.05,"n":35,"o":7.06,"t":"2026-10-19T18:05:00Z","v":2222,"vw":7.058788},{"c":7.05,"h":7.07,"l":7.05,"n":58,"o":7.07,"t":"2026-10-19T18:10:00Z","v":4102,"vw":7.060133},{"c":7.06,"h":7.07,"l":7.06,"n":25,"o":7.07,"t":"2026-10-19T18:15:00Z","v":642,"vw":7.064975},{"c":7.06,"h":7.07,"l":7.06,"n":32,"o":7.07,"t":"2026-10-19T18:20:00Z","v":2150,"vw":7.062688},{"c":7.06,"h":7.06,"l":7.05,"n":101,"o":7.05,"t":"2026-10-19T18:25:00Z","v":7126,"vw":7.052983},{"c":7.0426,"h":7.05,"l":7.0426,"n":40,"o":7.05,"t":"2026-10-19T18:30:00Z","v":2234,"vw":7.049238},{"c":7.055,"h":7.06,"l":7.05,"n":46,"o":7.05,"t":"2026-10-19T18:35:00Z","v":2084,"vw":7.057479},{"c":7.075,"h":7.08,"l":7.06,"n":69,"o":7.06,"t":"2026-10-19T18:40:00Z","v":4987,"vw":7.070997},{"c":7.09,"h":7.1,"l":7.08,"n":133,"o":7.08,"t":"2026-10-19T18:45:00Z","v":12931,"vw":7.091485},{"c":7.1,"h":7.1,"l":7.09,"n":38,"o":7.09,"t":"2026-10-19T18:50:00Z","v":1944,"vw":7.090715},{"c":7.105,"h":7.12,"l":7.08,"n":239,"o":7.1,"t":"2026-10-19T18:55:00Z","v":19985,"vw":7.104182},{"c":7.1,"h":7.115,"l":7.1,"n":61,"o":7.11,"t":"2026-10-19T19:00:00Z","v":2921,"vw":7.10825},{"c":7.09,"h":7.11,"l":7.085,"n":92,"o":7.1058,"t":"2026-10-19T19:05:00Z","v":8980,"vw":7.096119},{"c":7.095,"h":7.095,"l":7.095,"n":40,"o":7.095,"t":"2026-10-19T19:10:00Z","v":1509,"vw":7.095},{"c":7.105,"h":7.105,"l":7.095,"n":55,"o":7.095,"t":"2026-10-19T19:15:00Z","v":1937,"vw":7.100909},{"c":7.125,"h":7.13,"l":7.06,"n":303,"o":7.11,"t":"2026-10-19T19:20:00Z","v":29604,"vw":7.106547},{"c":7.13,"h":7.13,"l":7.115,"n":119,"o":7.13,"t":"2026-10-19T19:25:00Z","v":10266,"vw":7.125765},{"c":7.15,"h":7.155,"l":7.12,"n":131,"o":7.12,"t":"2026-10-19T19:30:00Z","v":19725,"vw":7.143959},{"c":7.175,"h":7.18,"l":7.15,"n":171,"o":7.15,"t":"2026-10-19T19:35:00Z","v":19719,"vw":7.168673},{"c":7.2,"h":7.22,"l":7.175,"n":158,"o":7.175,"t":"2026-10-19T19:40:00Z","v":19252,"vw":7.200587},{"c":7.19,"h":7.2,"l":7.165,"n":156,"o":7.2,"t":"2026-10-19T19:45:00Z","v":12697,"vw":7.178239},{"c":7.18,"h":7.19,"l":7.17,"n":85,"o":7.19,"t":"2026-10-19T19:50:00Z","v":8359,"vw":7.180183},{"c":7.15,"h":7.18,"l":7.13,"n":715,"o":7.18,"t":"2026-10-19T19:55:00Z","v":47291,"vw":7.1522},{"c":7.15,"h":7.15,"l":7.15,"n":17,"o":7.15,"t":"2026-10-19T20:00:00Z","v":53580,"vw":7.15},{"c":7.1764,"h":7.1764,"l":7.1764,"n":1,"o":7.1764,"t":"2026-10-19T20:45:00Z","v":500,"vw":7.1764},{"c":7.1,"h":7.11,"l":7.1,"n":6,"o":7.11,"t":"2026-10-19T21:05:00Z","v":500,"vw":7.10404},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T21:50:00Z","v":131,"vw":7.1},{"c":7.0674,"h":7.0674,"l":7.0674,"n":1,"o":7.0674,"t":"2026-10-19T23:50:00Z","v":250,"vw":7.0674},{"c":7.04,"h":7.04,"l":7.04,"n":14,"o":7.04,"t":"2026-10-20T09:05:00Z","v":232,"vw":7.04},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-20T12:30:00Z","v":2004,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-20T12:45:00Z","v":100,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-20T13:25:00Z","v":299,"vw":7.05},{"c":7.01,"h":7.09,"l":6.96,"n":168,"o":7,"t":"2026-10-20T13:30:00Z","v":21716,"vw":7.003348},{"c":7.15,"h":7.18,"l":7.01,"n":184,"o":7.04,"t":"2026-10-20T13:35:00Z","v":14283,"vw":7.090673},{"c":7.045,"h":7.1434,"l":7.045,"n":106,"o":7.1434,"t":"2026-10-20T13:40:00Z","v":4150,"vw":7.090846},{"c":7.13,"h":7.13,"l":7.03,"n":188,"o":7.03,"t":"2026-10-20T13:45:00Z","v":7618,"vw":7.074813},{"c":7.19,"h":7.215,"l":7.12,"n":128,"o":7.12,"t":"2026-10-20T13:50:00Z","v":9175,"vw":7.156205},{"c":7.22,"h":7.225,"l":7.175,"n":152,"o":7.18,"t":"2026-10-20T13:55:00Z","v":4543,"vw":7.200828},{"c":7.21,"h":7.275,"l":7.17,"n":166,"o":7.23,"t":"2026-10-20T14:00:00Z","v":19948,"vw":7.21221},{"c":7.289,"h":7.32,"l":7.21,"n":138,"o":7.21,"t":"2026-10-20T14:05:00Z","v":9922,"vw":7.28511},{"c":7.3255,"h":7.33,"l":7.29,"n":110,"o":7.29,"t":"2026-10-20T14:10:00Z","v":7811,"vw":7.303415},{"c":7.34,"h":7.36,"l":7.33,"n":131,"o":7.35,"t":"2026-10-20T14:15:00Z","v":13466,"vw":7.341198},{"c":7.377,"h":7.377,"l":7.32,"n":100,"o":7.34,"t":"2026-10-20T14:20:00Z","v":4496,"vw":7.345136},{"c":7.43,"h":7.4525,"l":7.36,"n":158,"o":7.38,"t":"2026-10-20T14:25:00Z","v":14755,"vw":7.403987},{"c":7.37,"h":7.478,"l":7.37,"n":173,"o":7.45,"t":"2026-10-20T14:30:00Z","v":10568,"vw":7.430656},{"c":7.39,"h":7.39,"l":7.35,"n":59,"o":7.37,"t":"2026-10-20T14:35:00Z","v":5887,"vw":7.378015},{"c":7.45,"h":7.45,"l":7.38,"n":123,"o":7.385,"t":"2026-10-20T14:40:00Z","v":11620,"vw":7.414886},{"c":7.44,"h":7.4766,"l":7.43,"n":120,"o":7.45,"t":"2026-10-20T14:45:00Z","v":6026,"vw":7.45641},{"c":7.485,"h":7.49,"l":7.4288,"n":124,"o":7.4288,"t":"2026-10-20T14:50:00Z","v":7068,"vw":7.464758},{"c":7.515,"h":7.52,"l":7.49,"n":175,"o":7.5,"t":"2026-10-20T14:55:00Z","v":7753,"vw":7.51147},{"c":7.51,"h":7.535,"l":7.495,"n":179,"o":7.515,"t":"2026-10-20T15:00:00Z","v":15590,"vw":7.507014},{"c":7.5,"h":7.51,"l":7.49,"n":106,"o":7.51,"t":"2026-10-20T15:05:00Z","v":3820,"vw":7.505784},{"c":7.421,"h":7.51,"l":7.421,"n":236,"o":7.51,"t":"2026-10-20T15:10:00Z","v":11481,"vw":7.479173},{"c":7.5817,"h":7.63,"l":7.455,"n":460,"o":7.46,"t":"2026-10-20T15:15:00Z","v":42368,"vw":7.568883},{"c":7.57,"h":7.59,"l":7.54,"n":245,"o":7.585,"t":"2026-10-20T15:20:00Z","v":9788,"vw":7.571092},{"c":7.58,"h":7.6,"l":7.56,"n":341,"o":7.57,"t":"2026-10-20T15:25:00Z","v":12589,"vw":7.581114},{"c":7.575,"h":7.6,"l":7.56,"n":350,"o":7.59,"t":"2026-10-20T15:30:00Z","v":20815,"vw":7.580815},{"c":7.565,"h":7.58,"l":7.55,"n":97,"o":7.57,"t":"2026-10-20T15:35:00Z","v":4675,"vw":7.563116},{"c":7.65,"h":7.65,"l":7.58,"n":232,"o":7.58,"t":"2026-10-20T15:40:00Z","v":8479,"vw":7.623151},{"c":7.66,"h":7.66,"l":7.62,"n":287,"o":7.64,"t":"2026-10-20T15:45:00Z","v":14870,"vw":7.640849},{"c":7.69,"h":7.6955,"l":7.67,"n":187,"o":7.67,"t":"2026-10-20T15:50:00Z","v":7428,"vw":7.680908},{"c":7.6569,"h":7.69,"l":7.6368,"n":176,"o":7.68,"t":"2026-10-20T15:55:00Z","v":7814,"vw":7.667976},{"c":7.69,"h":7.7,"l":7.6368,"n":248,"o":7.645,"t":"2026-10-20T16:00:00Z","v":15376,"vw":7.679189},{"c":7.815,"h":7.86,"l":7.705,"n":314,"o":7.705,"t":"2026-10-20T16:05:00Z","v":32743,"vw":7.790974},{"c":7.86,"h":7.86,"l":7.79,"n":312,"o":7.79,"t":"2026-10-20T16:10:00Z","v":16479,"vw":7.839347},{"c":7.85,"h":7.8632,"l":7.835,"n":274,"o":7.8632,"t":"2026-10-20T16:15:00Z","v":16611,"vw":7.846952},{"c":7.8836,"h":7.91,"l":7.84,"n":402,"o":7.85,"t":"2026-10-20T16:20:00Z","v":39205,"vw":7.881798},{"c":7.92,"h":7.94,"l":7.8924,"n":219,"o":7.9,"t":"2026-10-20T16:25:00Z","v":16472,"vw":7.912225},{"c":7.95,"h":7.95,"l":7.9,"n":303,"o":7.92,"t":"2026-10-20T16:30:00Z","v":16203,"vw":7.923186},{"c":7.93,"h":7.96,"l":7.91,"n":156,"o":7.91,"t":"2026-10-20T16:35:00Z","v":7456,"vw":7.94242},{"c":7.94,"h":7.95,"l":7.93,"n":151,"o":7.93,"t":"2026-10-20T16:40:00Z","v":7452,"vw":7.93578},{"c":7.9568,"h":7.98,"l":7.94,"n":256,"o":7.94,"t":"2026-10-20T16:45:00Z","v":22252,"vw":7.96715},{"c":7.995,"h":8.0316,"l":7.97,"n":548,"o":7.98,"t":"2026-10-20T16:50:00Z","v":60319,"vw":7.996012},{"c":8.04,"h":8.07,"l":7.9849,"n":227,"o":7.9849,"t":"2026-10-20T16:55:00Z","v":19759,"vw":8.042311},{"c":8.005,"h":8.0528,"l":7.9831,"n":155,"o":8.0528,"t":"2026-10-20T17:00:00Z","v":13882,"vw":8.021529},{"c":8.035,"h":8.05,"l":8.0122,"n":192,"o":8.0122,"t":"2026-10-20T17:05:00Z","v":6149,"vw":8.030892},{"c":8.01,"h":8.0432,"l":8,"n":248,"o":8.035,"t":"2026-10-20T17:10:00Z","v":9027,"vw":8.02747},{"c":8.01,"h":8.03,"l":8.0026,"n":145,"o":8.01,"t":"2026-10-20T17:15:00Z","v":7562,"vw":8.020403},{"c":7.9818,"h":8.03,"l":7.98,"n":269,"o":8.02,"t":"2026-10-20T17:20:00Z","v":19818,"vw":8.004374},{"c":8.01,"h":8.02,"l":7.95,"n":288,"o":7.98,"t":"2026-10-20T17:25:00Z","v":36614,"vw":7.985166},{"c":7.99,"h":8.03,"l":7.99,"n":155,"o":8.03,"t":"2026-10-20T17:30:00Z","v":5722,"vw":8.007103},{"c":8,"h":8.015,"l":7.9856,"n":143,"o":7.9972,"t":"2026-10-20T17:35:00Z","v":6822,"vw":8.003118},{"c":7.97,"h":8.01,"l":7.97,"n":154,"o":8.01,"t":"2026-10-20T17:40:00Z","v":4971,"vw":7.991182},{"c":7.9832,"h":7.99,"l":7.97,"n":129,"o":7.985,"t":"2026-10-20T17:45:00Z","v":5810,"vw":7.983359},{"c":7.985,"h":7.99,"l":7.9622,"n":87,"o":7.9657,"t":"2026-10-20T17:50:00Z","v":5145,"vw":7.976745},{"c":7.95,"h":7.9759,"l":7.94,"n":149,"o":7.9759,"t":"2026-10-20T17:55:00Z","v":10639,"vw":7.963345},{"c":7.935,"h":7.955,"l":7.93,"n":193,"o":7.95,"t":"2026-10-20T18:00:00Z","v":7940,"vw":7.941457},{"c":7.93,"h":7.935,"l":7.91,"n":80,"o":7.935,"t":"2026-10-20T18:05:00Z","v":4804,"vw":7.924168},{"c":7.93,"h":7.94,"l":7.92,"n":157,"o":7.92,"t":"2026-10-20T18:10:00Z","v":8943,"vw":7.928408},{"c":7.93,"h":7.9455,"l":7.925,"n":214,"o":7.925,"t":"2026-10-20T18:15:00Z","v":10139,"vw":7.936059},{"c":7.92,"h":7.935,"l":7.915,"n":123,"o":7.93,"t":"2026-10-20T18:20:00Z","v":4450,"vw":7.925561},{"c":7.92,"h":7.9209,"l":7.92,"n":64,"o":7.9209,"t":"2026-10-20T18:25:00Z","v":1478,"vw":7.920359},{"c":7.89,"h":7.925,"l":7.89,"n":193,"o":7.92,"t":"2026-10-20T18:30:00Z","v":10551,"vw":7.910326},{"c":7.91,"h":7.91,"l":7.89,"n":145,"o":7.9,"t":"2026-10-20T18:35:00Z","v":8065,"vw":7.901947},{"c":7.88,"h":7.915,"l":7.875,"n":178,"o":7.91,"t":"2026-10-20T18:40:00Z","v":3916,"vw":7.901049},{"c":7.915,"h":7.915,"l":7.89,"n":160,"o":7.89,"t":"2026-10-20T18:45:00Z","v":5616,"vw":7.903341},{"c":7.9,"h":7.911,"l":7.9,"n":99,"o":7.91,"t":"2026-10-20T18:50:00Z","v":1925,"vw":7.908264},{"c":7.9,"h":7.92,"l":7.9,"n":147,"o":7.915,"t":"2026-10-20T18:55:00Z","v":8736,"vw":7.913351},{"c":7.89,"h":7.93,"l":7.89,"n":228,"o":7.92,"t":"2026-10-20T19:00:00Z","v":8270,"vw":7.916955},{"c":7.94,"h":7.95,"l":7.895,"n":68,"o":7.9,"t":"2026-10-20T19:05:00Z","v":4499,"vw":7.909731},{"c":7.925,"h":7.95,"l":7.92,"n":66,"o":7.935,"t":"2026-10-20T19:10:00Z","v":3671,"vw":7.933869},{"c":7.92,"h":7.93,"l":7.91,"n":104,"o":7.925,"t":"2026-10-20T19:15:00Z","v":5072,"vw":7.921093},{"c":7.93,"h":7.96,"l":7.91,"n":292,"o":7.92,"t":"2026-10-20T19:20:00Z","v":14101,"vw":7.933574},{"c":7.935,"h":7.935,"l":7.93,"n":36,"o":7.93,"t":"2026-10-20T19:25:00Z","v":1780,"vw":7.930361},{"c":7.93,"h":7.95,"l":7.93,"n":197,"o":7.935,"t":"2026-10-20T19:30:00Z","v":11384,"vw":7.943978},{"c":7.88,"h":7.93,"l":7.875,"n":202,"o":7.93,"t":"2026-10-20T19:35:00Z","v":11731,"vw":7.89842},{"c":7.91,"h":7.91,"l":7.87,"n":253,"o":7.87,"t":"2026-10-20T19:40:00Z","v":23276,"vw":7.893186},{"c":7.87,"h":7.92,"l":7.87,"n":215,"o":7.92,"t":"2026-10-20T19:45:00Z","v":17960,"vw":7.90057},{"c":7.895,"h":7.9,"l":7.84,"n":299,"o":7.86,"t":"2026-10-20T19:50:00Z","v":23261,"vw":7.876908},{"c":7.84,"h":7.905,"l":7.825,"n":967,"o":7.895,"t":"2026-10-20T19:55:00Z","v":91850,"vw":7.855091},{"c":7.83,"h":7.83,"l":7.83,"n":18,"o":7.83,"t":"2026-10-20T20:00:00Z","v":112152,"vw":7.83},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-20T20:05:00Z","v":155,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":7,"o":7.95,"t":"2026-10-20T20:10:00Z","v":206,"vw":7.95},{"c":7.85,"h":7.861,"l":7.85,"n":19,"o":7.861,"t":"2026-10-20T20:20:00Z","v":402,"vw":7.856232},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-20T20:25:00Z","v":206,"vw":7.9},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-20T20:45:00Z","v":200,"vw":7.91},{"c":7.85,"h":7.91,"l":7.85,"n":7,"o":7.91,"t":"2026-10-20T20:55:00Z","v":1505,"vw":7.855776},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-20T21:05:00Z","v":100,"vw":7.83},{"c":7.8303,"h":7.8303,"l":7.8303,"n":1,"o":7.8303,"t":"2026-10-20T21:10:00Z","v":100,"vw":7.8303},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-20T22:50:00Z","v":1302,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-20T22:55:00Z","v":300,"vw":7.95},{"c":7.9768,"h":7.9768,"l":7.9768,"n":1,"o":7.9768,"t":"2026-10-20T23:10:00Z","v":200,"vw":7.9768},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-20T23:30:00Z","v":1589,"vw":8},{"c":7.92,"h":7.92,"l":7.92,"n":6,"o":7.92,"t":"2026-10-21T08:00:00Z","v":3017,"vw":7.92},{"c":7.87,"h":7.88,"l":7.865,"n":5,"o":7.865,"t":"2026-10-21T11:00:00Z","v":376,"vw":7.871667},{"c":7.885,"h":7.885,"l":7.885,"n":5,"o":7.885,"t":"2026-10-21T11:20:00Z","v":300,"vw":7.885},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-21T11:45:00Z","v":150,"vw":7.92},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-21T12:00:00Z","v":109,"vw":7.9},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-21T12:35:00Z","v":100,"vw":7.8},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-21T12:45:00Z","v":100,"vw":7.86},{"c":7.92,"h":7.92,"l":7.92,"n":5,"o":7.92,"t":"2026-10-21T13:00:00Z","v":263,"vw":7.92},{"c":7.99,"h":7.99,"l":7.99,"n":9,"o":7.99,"t":"2026-10-21T13:15:00Z","v":377,"vw":7.99},{"c":7.99,"h":7.99,"l":7.99,"n":15,"o":7.99,"t":"2026-10-21T13:20:00Z","v":675,"vw":7.99},{"c":8.07,"h":8.07,"l":8.05,"n":5,"o":8.05,"t":"2026-10-21T13:25:00Z","v":892,"vw":8.065909},{"c":8.1,"h":8.15,"l":8.025,"n":310,"o":8.05,"t":"2026-10-21T13:30:00Z","v":67801,"vw":8.065479},{"c":8.08,"h":8.11,"l":7.945,"n":252,"o":8.105,"t":"2026-10-21T13:35:00Z","v":24639,"vw":8.015454},{"c":7.9,"h":8.09,"l":7.9,"n":212,"o":8.07,"t":"2026-10-21T13:40:00Z","v":21413,"vw":7.969488},{"c":7.985,"h":8,"l":7.899,"n":99,"o":7.915,"t":"2026-10-21T13:45:00Z","v":6058,"vw":7.966333},{"c":7.9,"h":8.01,"l":7.9,"n":91,"o":7.95,"t":"2026-10-21T13:50:00Z","v":9832,"vw":7.954158},{"c":7.93,"h":7.9326,"l":7.895,"n":65,"o":7.9,"t":"2026-10-21T13:55:00Z","v":3741,"vw":7.912249},{"c":7.88,"h":7.96,"l":7.88,"n":187,"o":7.925,"t":"2026-10-21T14:00:00Z","v":19284,"vw":7.919545},{"c":7.83,"h":7.8701,"l":7.81,"n":127,"o":7.87,"t":"2026-10-21T14:05:00Z","v":8080,"vw":7.834764},{"c":7.87,"h":7.91,"l":7.812,"n":173,"o":7.8331,"t":"2026-10-21T14:10:00Z","v":12166,"vw":7.870694},{"c":7.83,"h":7.89,"l":7.8102,"n":113,"o":7.89,"t":"2026-10-21T14:15:00Z","v":13573,"vw":7.84167},{"c":7.83,"h":7.86,"l":7.79,"n":157,"o":7.82,"t":"2026-10-21T14:20:00Z","v":5011,"vw":7.819887},{"c":7.85,"h":7.8599,"l":7.815,"n":125,"o":7.82,"t":"2026-10-21T14:25:00Z","v":15405,"vw":7.841065},{"c":7.85,"h":7.87,"l":7.83,"n":119,"o":7.86,"t":"2026-10-21T14:30:00Z","v":6346,"vw":7.856804},{"c":7.83,"h":7.855,"l":7.83,"n":80,"o":7.855,"t":"2026-10-21T14:35:00Z","v":3051,"vw":7.845},{"c":7.89,"h":7.92,"l":7.815,"n":194,"o":7.815,"t":"2026-10-21T14:40:00Z","v":17879,"vw":7.877954},{"c":7.895,"h":7.895,"l":7.86,"n":89,"o":7.89,"t":"2026-10-21T14:45:00Z","v":5247,"vw":7.879481},{"c":7.93,"h":7.94,"l":7.9,"n":120,"o":7.905,"t":"2026-10-21T14:50:00Z","v":9501,"vw":7.914376},{"c":7.905,"h":7.9225,"l":7.905,"n":38,"o":7.9225,"t":"2026-10-21T14:55:00Z","v":1203,"vw":7.909643},{"c":7.91,"h":7.9138,"l":7.9,"n":57,"o":7.91,"t":"2026-10-21T15:00:00Z","v":2079,"vw":7.907344},{"c":7.94,"h":7.94,"l":7.91,"n":159,"o":7.9137,"t":"2026-10-21T15:05:00Z","v":8032,"vw":7.924896},{"c":8.0155,"h":8.0155,"l":7.94,"n":107,"o":7.94,"t":"2026-10-21T15:10:00Z","v":5209,"vw":7.981607},{"c":7.9629,"h":8.02,"l":7.9629,"n":107,"o":8.02,"t":"2026-10-21T15:15:00Z","v":12591,"vw":7.986631},{"c":8.0055,"h":8.0055,"l":7.974,"n":113,"o":7.975,"t":"2026-10-21T15:20:00Z","v":6517,"vw":7.990031},{"c":8.1101,"h":8.1101,"l":8.01,"n":168,"o":8.01,"t":"2026-10-21T15:25:00Z","v":19726,"vw":8.048687},{"c":8.13,"h":8.14,"l":8.1,"n":181,"o":8.11,"t":"2026-10-21T15:30:00Z","v":20250,"vw":8.112043},{"c":8.15,"h":8.16,"l":8.11,"n":142,"o":8.115,"t":"2026-10-21T15:35:00Z","v":17491,"vw":8.141194},{"c":8.18,"h":8.2,"l":8.14,"n":215,"o":8.1445,"t":"2026-10-21T15:40:00Z","v":26902,"vw":8.181993},{"c":8.17,"h":8.2,"l":8.1603,"n":121,"o":8.19,"t":"2026-10-21T15:45:00Z","v":11313,"vw":8.179202},{"c":8.155,"h":8.1699,"l":8.155,"n":29,"o":8.16,"t":"2026-10-21T15:50:00Z","v":1610,"vw":8.160466},{"c":8.17,"h":8.18,"l":8.155,"n":98,"o":8.155,"t":"2026-10-21T15:55:00Z","v":3647,"vw":8.166625},{"c":8.16,"h":8.17,"l":8.13,"n":231,"o":8.16,"t":"2026-10-21T16:00:00Z","v":9464,"vw":8.155149},{"c":8.14,"h":8.16,"l":8.14,"n":91,"o":8.156,"t":"2026-10-21T16:05:00Z","v":4184,"vw":8.152981},{"c":8.13,"h":8.1407,"l":8.11,"n":152,"o":8.14,"t":"2026-10-21T16:10:00Z","v":10239,"vw":8.125729},{"c":8.15,"h":8.17,"l":8.13,"n":202,"o":8.14,"t":"2026-10-21T16:15:00Z","v":19277,"vw":8.150599},{"c":8.1401,"h":8.17,"l":8.1401,"n":64,"o":8.17,"t":"2026-10-21T16:20:00Z","v":3318,"vw":8.146532},{"c":8.16,"h":8.17,"l":8.14,"n":130,"o":8.15,"t":"2026-10-21T16:25:00Z","v":19453,"vw":8.151086},{"c":8.16,"h":8.1653,"l":8.16,"n":32,"o":8.1653,"t":"2026-10-21T16:30:00Z","v":1418,"vw":8.160491},{"c":8.28,"h":8.29,"l":8.1503,"n":189,"o":8.16,"t":"2026-10-21T16:35:00Z","v":17484,"vw":8.24656},{"c":8.23,"h":8.27,"l":8.175,"n":151,"o":8.27,"t":"2026-10-21T16:40:00Z","v":7781,"vw":8.224306},{"c":8.225,"h":8.235,"l":8.21,"n":47,"o":8.2167,"t":"2026-10-21T16:45:00Z","v":3624,"vw":8.220326},{"c":8.22,"h":8.25,"l":8.22,"n":58,"o":8.225,"t":"2026-10-21T16:50:00Z","v":3868,"vw":8.234262},{"c":8.2209,"h":8.25,"l":8.22,"n":56,"o":8.22,"t":"2026-10-21T16:55:00Z","v":7218,"vw":8.233679},{"c":8.24,"h":8.24,"l":8.21,"n":152,"o":8.23,"t":"2026-10-21T17:00:00Z","v":8210,"vw":8.228464},{"c":8.23,"h":8.2437,"l":8.23,"n":32,"o":8.24,"t":"2026-10-21T17:05:00Z","v":5399,"vw":8.231944},{"c":8.199,"h":8.23,"l":8.19,"n":81,"o":8.219,"t":"2026-10-21T17:10:00Z","v":10639,"vw":8.213543},{"c":8.21,"h":8.22,"l":8.2,"n":47,"o":8.21,"t":"2026-10-21T17:15:00Z","v":2153,"vw":8.212913},{"c":8.215,"h":8.23,"l":8.2101,"n":56,"o":8.23,"t":"2026-10-21T17:20:00Z","v":2739,"vw":8.218481},{"c":8.2,"h":8.22,"l":8.2,"n":57,"o":8.21,"t":"2026-10-21T17:25:00Z","v":2720,"vw":8.212196},{"c":8.16,"h":8.2,"l":8.15,"n":118,"o":8.2,"t":"2026-10-21T17:30:00Z","v":9894,"vw":8.164616},{"c":8.16,"h":8.16,"l":8.15,"n":47,"o":8.16,"t":"2026-10-21T17:35:00Z","v":3602,"vw":8.159362},{"c":8.17,"h":8.17,"l":8.17,"n":65,"o":8.17,"t":"2026-10-21T17:40:00Z","v":3537,"vw":8.17},{"c":8.24,"h":8.25,"l":8.16,"n":262,"o":8.17,"t":"2026-10-21T17:45:00Z","v":16077,"vw":8.212048},{"c":8.245,"h":8.26,"l":8.215,"n":126,"o":8.24,"t":"2026-10-21T17:50:00Z","v":11111,"vw":8.238444},{"c":8.2692,"h":8.27,"l":8.25,"n":61,"o":8.25,"t":"2026-10-21T17:55:00Z","v":3356,"vw":8.263346},{"c":8.27,"h":8.2781,"l":8.26,"n":43,"o":8.265,"t":"2026-10-21T18:00:00Z","v":5852,"vw":8.269747},{"c":8.28,"h":8.28,"l":8.27,"n":20,"o":8.27,"t":"2026-10-21T18:05:00Z","v":725,"vw":8.274651},{"c":8.31,"h":8.315,"l":8.28,"n":193,"o":8.29,"t":"2026-10-21T18:10:00Z","v":21603,"vw":8.295689},{"c":8.29,"h":8.33,"l":8.29,"n":114,"o":8.31,"t":"2026-10-21T18:15:00Z","v":9999,"vw":8.315597},{"c":8.29,"h":8.29,"l":8.2867,"n":36,"o":8.29,"t":"2026-10-21T18:20:00Z","v":2212,"vw":8.289766},{"c":8.3,"h":8.3,"l":8.27,"n":149,"o":8.29,"t":"2026-10-21T18:25:00Z","v":8032,"vw":8.27964},{"c":8.315,"h":8.32,"l":8.295,"n":124,"o":8.31,"t":"2026-10-21T18:30:00Z","v":4290,"vw":8.314804},{"c":8.33,"h":8.335,"l":8.31,"n":88,"o":8.32,"t":"2026-10-21T18:35:00Z","v":4182,"vw":8.325264},{"c":8.33,"h":8.33,"l":8.32,"n":35,"o":8.32,"t":"2026-10-21T18:40:00Z","v":1858,"vw":8.328275},{"c":8.295,"h":8.34,"l":8.28,"n":147,"o":8.34,"t":"2026-10-21T18:45:00Z","v":10685,"vw":8.31199},{"c":8.315,"h":8.315,"l":8.27,"n":165,"o":8.29,"t":"2026-10-21T18:50:00Z","v":12002,"vw":8.290274},{"c":8.25,"h":8.31,"l":8.25,"n":125,"o":8.31,"t":"2026-10-21T18:55:00Z","v":6900,"vw":8.288438},{"c":8.24,"h":8.26,"l":8.2107,"n":187,"o":8.25,"t":"2026-10-21T19:00:00Z","v":18341,"vw":8.232731},{"c":8.21,"h":8.25,"l":8.21,"n":145,"o":8.242,"t":"2026-10-21T19:05:00Z","v":15577,"vw":8.228025},{"c":8.245,"h":8.245,"l":8.19,"n":100,"o":8.21,"t":"2026-10-21T19:10:00Z","v":7435,"vw":8.219141},{"c":8.28,"h":8.28,"l":8.2417,"n":185,"o":8.2417,"t":"2026-10-21T19:15:00Z","v":7615,"vw":8.26529},{"c":8.26,"h":8.29,"l":8.26,"n":152,"o":8.29,"t":"2026-10-21T19:20:00Z","v":7810,"vw":8.272743},{"c":8.3438,"h":8.3438,"l":8.28,"n":180,"o":8.28,"t":"2026-10-21T19:25:00Z","v":10531,"vw":8.2975},{"c":8.35,"h":8.36,"l":8.3315,"n":197,"o":8.34,"t":"2026-10-21T19:30:00Z","v":16066,"vw":8.352626},{"c":8.36,"h":8.36,"l":8.35,"n":145,"o":8.35,"t":"2026-10-21T19:35:00Z","v":7948,"vw":8.354566},{"c":8.33,"h":8.36,"l":8.32,"n":198,"o":8.36,"t":"2026-10-21T19:40:00Z","v":16285,"vw":8.333111},{"c":8.3398,"h":8.3419,"l":8.32,"n":153,"o":8.32,"t":"2026-10-21T19:45:00Z","v":11146,"vw":8.335951},{"c":8.31,"h":8.335,"l":8.31,"n":262,"o":8.32,"t":"2026-10-21T19:50:00Z","v":20497,"vw":8.320872},{"c":8.42,"h":8.42,"l":8.305,"n":729,"o":8.32,"t":"2026-10-21T19:55:00Z","v":67521,"vw":8.358897},{"c":8.33,"h":8.39,"l":8.33,"n":18,"o":8.39,"t":"2026-10-21T20:00:00Z","v":87697,"vw":8.3899},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-10-21T20:05:00Z","v":142,"vw":8.33},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-21T20:30:00Z","v":500,"vw":8.34},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-21T21:15:00Z","v":3369,"vw":8.18},{"c":8.36,"h":8.37,"l":8.33,"n":58,"o":8.36,"t":"2026-10-21T21:35:00Z","v":2365,"vw":8.359171},{"c":8.36,"h":8.36,"l":8.36,"n":5,"o":8.36,"t":"2026-10-21T21:55:00Z","v":127,"vw":8.36},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-21T22:05:00Z","v":200,"vw":8.37},{"c":8.31,"h":8.31,"l":8.2818,"n":2,"o":8.2818,"t":"2026-10-21T22:50:00Z","v":277,"vw":8.291981},{"c":8.33,"h":8.33,"l":8.33,"n":4,"o":8.33,"t":"2026-10-21T23:00:00Z","v":178,"vw":8.33},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-21T23:05:00Z","v":200,"vw":8.29},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-21T23:50:00Z","v":101,"vw":8.31},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-21T23:55:00Z","v":100,"vw":8.35},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-22T08:30:00Z","v":100,"vw":8.36},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-22T09:30:00Z","v":300,"vw":8.1}],"history":[{"c":1.32,"h":1.37,"l":1.31,"n":14002,"o":1.36,"t":"2024-10-21T04:00:00Z","v":7962009,"vw":1.327549},{"c":1.31,"h":1.33,"l":1.3,"n":10802,"o":1.31,"t":"2024-10-22T04:00:00Z","v":5238301,"vw":1.314124},{"c":1.25,"h":1.33,"l":1.25,"n":19902,"o":1.3,"t":"2024-10-23T04:00:00Z","v":12867358,"vw":1.274317},{"c":1.3,"h":1.34,"l":1.27,"n":16196,"o":1.29,"t":"2024-10-24T04:00:00Z","v":8687132,"vw":1.301937},{"c":1.27,"h":1.32,"l":1.27,"n":18217,"o":1.31,"t":"2024-10-25T04:00:00Z","v":8535086,"vw":1.289948},{"c":1.28,"h":1.32,"l":1.27,"n":14662,"o":1.3,"t":"2024-10-28T04:00:00Z","v":10592872,"vw":1.295452},{"c":1.28,"h":1.2899,"l":1.24,"n":17803,"o":1.28,"t":"2024-10-29T04:00:00Z","v":8036490,"vw":1.26676},{"c":1.25,"h":1.29,"l":1.25,"n":13278,"o":1.27,"t":"2024-10-30T04:00:00Z","v":7911559,"vw":1.265193},{"c":1.2,"h":1.27,"l":1.2,"n":21287,"o":1.25,"t":"2024-10-31T04:00:00Z","v":9650199,"vw":1.222896},{"c":1.24,"h":1.26,"l":1.22,"n":16015,"o":1.25,"t":"2024-11-01T04:00:00Z","v":7359018,"vw":1.238672},{"c":1.33,"h":1.37,"l":1.22,"n":32654,"o":1.22,"t":"2024-11-04T05:00:00Z","v":18999411,"vw":1.309901},{"c":1.39,"h":1.4,"l":1.31,"n":26227,"o":1.33,"t":"2024-11-05T05:00:00Z","v":17553551,"vw":1.374427},{"c":1.22,"h":1.34,"l":1.21,"n":36186,"o":1.25,"t":"2024-11-06T05:00:00Z","v":24926027,"vw":1.229055},{"c":1.23,"h":1.25,"l":1.22,"n":17259,"o":1.24,"t":"2024-11-07T05:00:00Z","v":9586540,"vw":1.230973},{"c":1.13,"h":1.23,"l":1.12,"n":40270,"o":1.22,"t":"2024-11-08T05:00:00Z","v":26126243,"vw":1.139113},{"c":1.21,"h":1.22,"l":1.1,"n":32650,"o":1.14,"t":"2024-11-11T05:00:00Z","v":15285136,"vw":1.169216},{"c":1.13,"h":1.19,"l":1.11,"n":30577,"o":1.18,"t":"2024-11-12T05:00:00Z","v":13779466,"vw":1.128658},{"c":1.1,"h":1.17,"l":1.08,"n":25539,"o":1.11,"t":"2024-11-13T05:00:00Z","v":13103917,"vw":1.126084},{"c":1.12,"h":1.15,"l":1.09,"n":24459,"o":1.11,"t":"2024-11-14T05:00:00Z","v":14357416,"vw":1.119222},{"c":1.12,"h":1.13,"l":1.1,"n":25776,"o":1.11,"t":"2024-11-15T05:00:00Z","v":16541526,"vw":1.117331},{"c":1.12,"h":1.15,"l":1.09,"n":21236,"o":1.11,"t":"2024-11-18T05:00:00Z","v":11028088,"vw":1.121096},{"c":1.13,"h":1.14,"l":1.08,"n":21483,"o":1.1,"t":"2024-11-19T05:00:00Z","v":10183509,"vw":1.106364},{"c":1.09,"h":1.12,"l":1.08,"n":20520,"o":1.1,"t":"2024-11-20T05:00:00Z","v":9014946,"vw":1.093729},{"c":1.13,"h":1.15,"l":1.05,"n":23041,"o":1.09,"t":"2024-11-21T05:00:00Z","v":12171991,"vw":1.104152},{"c":1.15,"h":1.2,"l":1.1299,"n":24839,"o":1.13,"t":"2024-11-22T05:00:00Z","v":12127806,"vw":1.16184},{"c":1.25,"h":1.27,"l":1.1599,"n":35670,"o":1.16,"t":"2024-11-25T05:00:00Z","v":17944312,"vw":1.237937},{"c":1.15,"h":1.245,"l":1.12,"n":21143,"o":1.23,"t":"2024-11-26T05:00:00Z","v":9886084,"vw":1.166653},{"c":1.17,"h":1.2,"l":1.14,"n":13426,"o":1.17,"t":"2024-11-27T05:00:00Z","v":6764387,"vw":1.164053},{"c":1.22,"h":1.22,"l":1.15,"n":14824,"o":1.17,"t":"2024-11-29T05:00:00Z","v":6372874,"vw":1.19963},{"c":1.19,"h":1.24,"l":1.17,"n":25482,"o":1.22,"t":"2024-12-02T05:00:00Z","v":9454001,"vw":1.198007},{"c":1.16,"h":1.18,"l":1.14,"n":25150,"o":1.17,"t":"2024-12-03T05:00:00Z","v":9576433,"vw":1.152688},{"c":1.22,"h":1.25,"l":1.13,"n":36080,"o":1.15,"t":"2024-12-04T05:00:00Z","v":27155122,"vw":1.19182},{"c":1.35,"h":1.5,"l":1.27,"n":79602,"o":1.34,"t":"2024-12-05T05:00:00Z","v":60564877,"vw":1.38667},{"c":1.31,"h":1.43,"l":1.28,"n":34795,"o":1.4,"t":"2024-12-06T05:00:00Z","v":23587651,"vw":1.344345},{"c":1.4,"h":1.48,"l":1.27,"n":38389,"o":1.295,"t":"2024-12-09T05:00:00Z","v":26216848,"vw":1.399119},{"c":1.29,"h":1.38,"l":1.26,"n":30619,"o":1.37,"t":"2024-12-10T05:00:00Z","v":19683829,"vw":1.305314},{"c":1.29,"h":1.31,"l":1.24,"n":18373,"o":1.31,"t":"2024-12-11T05:00:00Z","v":8084995,"vw":1.271764},{"c":1.19,"h":1.28,"l":1.18,"n":26087,"o":1.27,"t":"2024-12-12T05:00:00Z","v":15185426,"vw":1.20541},{"c":1.15,"h":1.2,"l":1.13,"n":22060,"o":1.2,"t":"2024-12-13T05:00:00Z","v":14674857,"vw":1.153704},{"c":1.13,"h":1.15,"l":1.11,"n":22033,"o":1.15,"t":"2024-12-16T05:00:00Z","v":14814026,"vw":1.130019},{"c":1.16,"h":1.16,"l":1.11,"n":21311,"o":1.12,"t":"2024-12-17T05:00:00Z","v":12986480,"vw":1.13821},{"c":1.16,"h":1.3,"l":1.14,"n":44699,"o":1.285,"t":"2024-12-18T05:00:00Z","v":33732093,"vw":1.230883},{"c":1.14,"h":1.19,"l":1.12,"n":24277,"o":1.17,"t":"2024-12-19T05:00:00Z","v":17203245,"vw":1.144162},{"c":1.24,"h":1.27,"l":1.11,"n":30337,"o":1.11,"t":"2024-12-20T05:00:00Z","v":26839628,"vw":1.222556},{"c":1.13,"h":1.23,"l":1.12,"n":33899,"o":1.22,"t":"2024-12-23T05:00:00Z","v":25658966,"vw":1.142104},{"c":1.16,"h":1.16,"l":1.1,"n":13436,"o":1.13,"t":"2024-12-24T05:00:00Z","v":9522789,"vw":1.139168},{"c":1.18,"h":1.2,"l":1.13,"n":26546,"o":1.14,"t":"2024-12-26T05:00:00Z","v":15094558,"vw":1.172674},{"c":1.14,"h":1.22,"l":1.12,"n":22441,"o":1.17,"t":"2024-12-27T05:00:00Z","v":22713079,"vw":1.151768},{"c":1.11,"h":1.13,"l":1.08,"n":29602,"o":1.12,"t":"2024-12-30T05:00:00Z","v":29000344,"vw":1.100656},{"c":1.07,"h":1.15,"l":1.06,"n":24553,"o":1.11,"t":"2024-12-31T05:00:00Z","v":24127820,"vw":1.097152},{"c":1.12,"h":1.17,"l":1.07,"n":28402,"o":1.075,"t":"2025-01-02T05:00:00Z","v":26976318,"vw":1.142334},{"c":1.16,"h":1.17,"l":1.12,"n":22226,"o":1.12,"t":"2025-01-03T05:00:00Z","v":23959069,"vw":1.151064},{"c":1.2,"h":1.2356,"l":1.16,"n":30372,"o":1.18,"t":"2025-01-06T05:00:00Z","v":27649637,"vw":1.199592},{"c":1.22,"h":1.3,"l":1.18,"n":30915,"o":1.21,"t":"2025-01-07T05:00:00Z","v":24289796,"vw":1.232119},{"c":1.12,"h":1.19,"l":1.1,"n":26420,"o":1.18,"t":"2025-01-08T05:00:00Z","v":28126677,"vw":1.124612},{"c":1.11,"h":1.12,"l":1.08,"n":21358,"o":1.11,"t":"2025-01-10T05:00:00Z","v":18860224,"vw":1.100247},{"c":1.05,"h":1.1,"l":1.02,"n":27316,"o":1.09,"t":"2025-01-13T05:00:00Z","v":24269491,"vw":1.043569},{"c":1.04,"h":1.0999,"l":1.02,"n":21425,"o":1.09,"t":"2025-01-14T05:00:00Z","v":20430816,"vw":1.043112},{"c":1.11,"h":1.13,"l":1.06,"n":20825,"o":1.08,"t":"2025-01-15T05:00:00Z","v":15399722,"vw":1.094544},{"c":1.1,"h":1.12,"l":1.08,"n":16263,"o":1.1,"t":"2025-01-16T05:00:00Z","v":13599768,"vw":1.104661},{"c":1.08,"h":1.12,"l":1.07,"n":16644,"o":1.12,"t":"2025-01-17T05:00:00Z","v":11563775,"vw":1.095016},{"c":1.06,"h":1.1,"l":1.03,"n":23365,"o":1.08,"t":"2025-01-21T05:00:00Z","v":14044556,"vw":1.050973},{"c":0.9866,"h":1.0566,"l":0.9866,"n":35635,"o":1.04,"t":"2025-01-22T05:00:00Z","v":33569138,"vw":1.017416},{"c":0.9426,"h":0.9937,"l":0.9208,"n":53596,"o":0.98,"t":"2025-01-23T05:00:00Z","v":52782768,"vw":0.951655},{"c":1,"h":1.05,"l":0.939,"n":26183,"o":0.9411,"t":"2025-01-24T05:00:00Z","v":23581251,"vw":1.008889},{"c":0.961,"h":1.02,"l":0.9432,"n":28554,"o":0.9791,"t":"2025-01-27T05:00:00Z","v":19662839,"vw":0.969749},{"c":0.9381,"h":0.97,"l":0.93,"n":26680,"o":0.9652,"t":"2025-01-28T05:00:00Z","v":16336215,"vw":0.940666},{"c":0.9737,"h":0.99,"l":0.9333,"n":21729,"o":0.94,"t":"2025-01-29T05:00:00Z","v":14920429,"vw":0.963065},{"c":1.01,"h":1.03,"l":0.9681,"n":21236,"o":0.97,"t":"2025-01-30T05:00:00Z","v":12259151,"vw":0.997398},{"c":0.9622,"h":1.03,"l":0.943,"n":35632,"o":1.02,"t":"2025-01-31T05:00:00Z","v":20771914,"vw":0.975416},{"c":0.93,"h":0.9571,"l":0.911,"n":28701,"o":0.93,"t":"2025-02-03T05:00:00Z","v":20576215,"vw":0.936187},{"c":0.9206,"h":0.9749,"l":0.915,"n":27317,"o":0.932,"t":"2025-02-04T05:00:00Z","v":21919983,"vw":0.937714},{"c":0.9201,"h":0.95,"l":0.9157,"n":24922,"o":0.92,"t":"2025-02-05T05:00:00Z","v":28432351,"vw":0.929076},{"c":0.9218,"h":0.946,"l":0.905,"n":27277,"o":0.9278,"t":"2025-02-06T05:00:00Z","v":29726045,"vw":0.922329},{"c":0.8141,"h":0.9239,"l":0.8,"n":41263,"o":0.92,"t":"2025-02-07T05:00:00Z","v":49380594,"vw":0.844825},{"c":0.7899,"h":0.84,"l":0.7876,"n":47913,"o":0.8282,"t":"2025-02-10T05:00:00Z","v":75531925,"vw":0.806838},{"c":0.6825,"h":0.7775,"l":0.662,"n":65665,"o":0.76,"t":"2025-02-11T05:00:00Z","v":70276095,"vw":0.709607},{"c":0.6995,"h":0.7452,"l":0.6758,"n":46080,"o":0.69,"t":"2025-02-12T05:00:00Z","v":64603939,"vw":0.709752},{"c":0.7861,"h":0.7899,"l":0.7,"n":46679,"o":0.7,"t":"2025-02-13T05:00:00Z","v":74408057,"vw":0.763827},{"c":0.8147,"h":0.8577,"l":0.79,"n":27262,"o":0.79,"t":"2025-02-14T05:00:00Z","v":38427688,"vw":0.823877},{"c":0.8299,"h":0.8376,"l":0.79,"n":27689,"o":0.8147,"t":"2025-02-18T05:00:00Z","v":31063003,"vw":0.818776},{"c":0.8286,"h":0.8554,"l":0.8131,"n":17866,"o":0.8208,"t":"2025-02-19T05:00:00Z","v":16716367,"vw":0.836676},{"c":0.79,"h":0.83,"l":0.7655,"n":20193,"o":0.8299,"t":"2025-02-20T05:00:00Z","v":17255839,"vw":0.783319},{"c":0.7601,"h":0.8,"l":0.742,"n":19614,"o":0.8,"t":"2025-02-21T05:00:00Z","v":16925884,"vw":0.76146},{"c":0.6451,"h":0.7549,"l":0.62,"n":38085,"o":0.7445,"t":"2025-02-24T05:00:00Z","v":48866762,"vw":0.653704},{"c":0.6284,"h":0.655,"l":0.5576,"n":42909,"o":0.65,"t":"2025-02-25T05:00:00Z","v":53480174,"vw":0.602467},{"c":0.6539,"h":0.6671,"l":0.63,"n":19676,"o":0.63,"t":"2025-02-26T05:00:00Z","v":26472938,"vw":0.653736},{"c":0.6486,"h":0.6771,"l":0.6313,"n":25544,"o":0.6771,"t":"2025-02-27T05:00:00Z","v":21213957,"vw":0.653191},{"c":0.6659,"h":0.684,"l":0.63,"n":23819,"o":0.6417,"t":"2025-02-28T05:00:00Z","v":24750330,"vw":0.657505},{"c":0.5975,"h":0.667,"l":0.584,"n":27502,"o":0.655,"t":"2025-03-03T05:00:00Z","v":23258013,"vw":0.612898},{"c":0.6602,"h":0.6659,"l":0.57,"n":30306,"o":0.5901,"t":"2025-03-04T05:00:00Z","v":31254329,"vw":0.634193},{"c":0.7234,"h":0.7299,"l":0.66,"n":25554,"o":0.67,"t":"2025-03-05T05:00:00Z","v":20178216,"vw":0.706945},{"c":0.6981,"h":0.71,"l":0.6621,"n":14243,"o":0.71,"t":"2025-03-06T05:00:00Z","v":10252777,"vw":0.689187},{"c":0.732,"h":0.7982,"l":0.6982,"n":25528,"o":0.71,"t":"2025-03-07T05:00:00Z","v":22725010,"vw":0.747698},{"c":0.6898,"h":0.738,"l":0.6785,"n":21372,"o":0.6985,"t":"2025-03-10T04:00:00Z","v":16705962,"vw":0.710055},{"c":0.6792,"h":0.6998,"l":0.6374,"n":21769,"o":0.69,"t":"2025-03-11T04:00:00Z","v":14135546,"vw":0.669005},{"c":0.6645,"h":0.7079,"l":0.6622,"n":21169,"o":0.697,"t":"2025-03-12T04:00:00Z","v":11905283,"vw":0.67417},{"c":0.647,"h":0.6803,"l":0.6333,"n":22496,"o":0.6598,"t":"2025-03-13T04:00:00Z","v":15182831,"vw":0.651726},{"c":0.69,"h":0.691,"l":0.6353,"n":22719,"o":0.6576,"t":"2025-03-14T04:00:00Z","v":22640789,"vw":0.665592},{"c":0.7,"h":0.7146,"l":0.6685,"n":32446,"o":0.69,"t":"2025-03-17T04:00:00Z","v":29772389,"vw":0.69353},{"c":0.6849,"h":0.7052,"l":0.6667,"n":19943,"o":0.6837,"t":"2025-03-18T04:00:00Z","v":18140291,"vw":0.686423},{"c":0.7012,"h":0.735,"l":0.6802,"n":25362,"o":0.7179,"t":"2025-03-19T04:00:00Z","v":29206372,"vw":0.701811},{"c":0.6616,"h":0.7125,"l":0.6546,"n":20355,"o":0.7034,"t":"2025-03-20T04:00:00Z","v":20923943,"vw":0.685179},{"c":0.6854,"h":0.695,"l":0.6317,"n":31893,"o":0.655,"t":"2025-03-21T04:00:00Z","v":42158467,"vw":0.656941},{"c":0.6717,"h":0.7092,"l":0.6677,"n":25798,"o":0.6942,"t":"2025-03-24T04:00:00Z","v":33815376,"vw":0.683547},{"c":0.6868,"h":0.6967,"l":0.6547,"n":25815,"o":0.67,"t":"2025-03-25T04:00:00Z","v":29269501,"vw":0.683854},{"c":0.6693,"h":0.712,"l":0.656,"n":21981,"o":0.7,"t":"2025-03-26T04:00:00Z","v":24445345,"vw":0.676258},{"c":0.6617,"h":0.6851,"l":0.6526,"n":17725,"o":0.6629,"t":"2025-03-27T04:00:00Z","v":19491948,"vw":0.66714},{"c":0.6185,"h":0.655,"l":0.6012,"n":23427,"o":0.655,"t":"2025-03-28T04:00:00Z","v":27410354,"vw":0.626778},{"c":0.605,"h":0.6108,"l":0.5601,"n":31034,"o":0.6,"t":"2025-03-31T04:00:00Z","v":26605712,"vw":0.585006},{"c":0.6043,"h":0.6271,"l":0.59,"n":19174,"o":0.5951,"t":"2025-04-01T04:00:00Z","v":14233620,"vw":0.604784},{"c":0.6237,"h":0.6684,"l":0.6084,"n":23526,"o":0.61,"t":"2025-04-02T04:00:00Z","v":21739792,"vw":0.642716},{"c":0.5701,"h":0.6032,"l":0.5611,"n":22649,"o":0.58,"t":"2025-04-03T04:00:00Z","v":20389643,"vw":0.575021},{"c":0.5765,"h":0.5797,"l":0.51,"n":23965,"o":0.5675,"t":"2025-04-04T04:00:00Z","v":17667055,"vw":0.550926},{"c":0.5864,"h":0.63,"l":0.52,"n":18378,"o":0.5341,"t":"2025-04-07T04:00:00Z","v":16881123,"vw":0.580641},{"c":0.5371,"h":0.6095,"l":0.527,"n":30186,"o":0.6,"t":"2025-04-08T04:00:00Z","v":20478242,"vw":0.554387},{"c":0.5965,"h":0.61,"l":0.5204,"n":27003,"o":0.53,"t":"2025-04-09T04:00:00Z","v":36934311,"vw":0.563757},{"c":0.586,"h":0.5972,"l":0.565,"n":17548,"o":0.58,"t":"2025-04-10T04:00:00Z","v":10129295,"vw":0.580522},{"c":0.6057,"h":0.6057,"l":0.579,"n":13844,"o":0.5899,"t":"2025-04-11T04:00:00Z","v":8799435,"vw":0.590553},{"c":0.5988,"h":0.635,"l":0.5906,"n":18949,"o":0.61,"t":"2025-04-14T04:00:00Z","v":10960285,"vw":0.607663},{"c":0.5979,"h":0.618,"l":0.5896,"n":11970,"o":0.61,"t":"2025-04-15T04:00:00Z","v":6259324,"vw":0.603759},{"c":0.571,"h":0.5975,"l":0.5589,"n":11737,"o":0.5975,"t":"2025-04-16T04:00:00Z","v":5773291,"vw":0.576107},{"c":0.5641,"h":0.59,"l":0.5611,"n":11310,"o":0.57,"t":"2025-04-17T04:00:00Z","v":5424737,"vw":0.572995},{"c":0.5775,"h":0.585,"l":0.5576,"n":9746,"o":0.5655,"t":"2025-04-21T04:00:00Z","v":5060237,"vw":0.57259},{"c":0.5981,"h":0.628,"l":0.571,"n":11707,"o":0.5885,"t":"2025-04-22T04:00:00Z","v":6791669,"vw":0.608195},{"c":0.6132,"h":0.6489,"l":0.6079,"n":13573,"o":0.61,"t":"2025-04-23T04:00:00Z","v":8398626,"vw":0.626939},{"c":0.6583,"h":0.6649,"l":0.62,"n":14142,"o":0.6283,"t":"2025-04-24T04:00:00Z","v":9023221,"vw":0.654351},{"c":0.6671,"h":0.6831,"l":0.6495,"n":13398,"o":0.66,"t":"2025-04-25T04:00:00Z","v":6310995,"vw":0.667069},{"c":0.6856,"h":0.72,"l":0.6705,"n":16360,"o":0.69,"t":"2025-04-28T04:00:00Z","v":11422678,"vw":0.686939},{"c":0.655,"h":0.695,"l":0.6545,"n":14216,"o":0.69,"t":"2025-04-29T04:00:00Z","v":9497573,"vw":0.669601},{"c":0.6228,"h":0.634,"l":0.6114,"n":12866,"o":0.6339,"t":"2025-04-30T04:00:00Z","v":6218390,"vw":0.621282},{"c":0.6258,"h":0.65,"l":0.6228,"n":13027,"o":0.6424,"t":"2025-05-01T04:00:00Z","v":7504515,"vw":0.634657},{"c":0.6165,"h":0.6433,"l":0.6136,"n":13545,"o":0.63,"t":"2025-05-02T04:00:00Z","v":8206200,"vw":0.63189},{"c":0.58,"h":0.6175,"l":0.58,"n":11882,"o":0.6119,"t":"2025-05-05T04:00:00Z","v":7236299,"vw":0.59196},{"c":0.5835,"h":0.6025,"l":0.58,"n":11860,"o":0.5855,"t":"2025-05-06T04:00:00Z","v":6908518,"vw":0.588152},{"c":0.5961,"h":0.6,"l":0.58,"n":9891,"o":0.6,"t":"2025-05-07T04:00:00Z","v":5933902,"vw":0.590955},{"c":0.6026,"h":0.6249,"l":0.598,"n":14525,"o":0.6007,"t":"2025-05-08T04:00:00Z","v":9731030,"vw":0.610538},{"c":0.6198,"h":0.623,"l":0.5999,"n":9045,"o":0.5999,"t":"2025-05-09T04:00:00Z","v":4077898,"vw":0.615281},{"c":0.667,"h":0.675,"l":0.6401,"n":16766,"o":0.65,"t":"2025-05-12T04:00:00Z","v":9052890,"vw":0.661241},{"c":0.6939,"h":0.712,"l":0.6697,"n":14676,"o":0.68,"t":"2025-05-13T04:00:00Z","v":9568132,"vw":0.690141},{"c":0.6985,"h":0.7197,"l":0.68,"n":13832,"o":0.68,"t":"2025-05-14T04:00:00Z","v":6772503,"vw":0.69924},{"c":0.6828,"h":0.69,"l":0.6585,"n":10770,"o":0.6858,"t":"2025-05-15T04:00:00Z","v":6698920,"vw":0.673168},{"c":0.7145,"h":0.7145,"l":0.6755,"n":10901,"o":0.676,"t":"2025-05-16T04:00:00Z","v":9106608,"vw":0.700846},{"c":0.6969,"h":0.7088,"l":0.674,"n":12601,"o":0.7,"t":"2025-05-19T04:00:00Z","v":6568594,"vw":0.688301},{"c":0.6966,"h":0.704,"l":0.6657,"n":12462,"o":0.697,"t":"2025-05-20T04:00:00Z","v":6716586,"vw":0.691312},{"c":0.6952,"h":0.739,"l":0.6861,"n":19129,"o":0.699,"t":"2025-05-21T04:00:00Z","v":15018037,"vw":0.708188},{"c":0.7331,"h":0.7395,"l":0.6615,"n":18869,"o":0.69,"t":"2025-05-22T04:00:00Z","v":14614158,"vw":0.717463},{"c":0.7235,"h":0.7296,"l":0.7,"n":19038,"o":0.7155,"t":"2025-05-23T04:00:00Z","v":12365942,"vw":0.719549},{"c":0.729,"h":0.7386,"l":0.69,"n":24944,"o":0.733,"t":"2025-05-27T04:00:00Z","v":14259884,"vw":0.716824},{"c":0.7662,"h":0.7682,"l":0.721,"n":19201,"o":0.7321,"t":"2025-05-28T04:00:00Z","v":14753712,"vw":0.746404},{"c":0.7235,"h":0.79,"l":0.7172,"n":21231,"o":0.7872,"t":"2025-05-29T04:00:00Z","v":18673184,"vw":0.748568},{"c":0.6956,"h":0.7245,"l":0.6701,"n":23216,"o":0.6991,"t":"2025-05-30T04:00:00Z","v":24966230,"vw":0.702477},{"c":0.6885,"h":0.7252,"l":0.6733,"n":23818,"o":0.7,"t":"2025-06-02T04:00:00Z","v":15018728,"vw":0.693405},{"c":0.7718,"h":0.798,"l":0.675,"n":30687,"o":0.6951,"t":"2025-06-03T04:00:00Z","v":24977296,"vw":0.771201},{"c":0.8734,"h":0.889,"l":0.798,"n":41624,"o":0.81,"t":"2025-06-04T04:00:00Z","v":40505139,"vw":0.845315},{"c":0.677,"h":0.7645,"l":0.661,"n":48269,"o":0.71,"t":"2025-06-05T04:00:00Z","v":52010600,"vw":0.688986},{"c":0.7472,"h":0.7644,"l":0.69,"n":30124,"o":0.6901,"t":"2025-06-06T04:00:00Z","v":29732593,"vw":0.738422},{"c":0.784,"h":0.8074,"l":0.74,"n":24363,"o":0.7499,"t":"2025-06-09T04:00:00Z","v":18792951,"vw":0.785172},{"c":0.8232,"h":0.87,"l":0.77,"n":33911,"o":0.79,"t":"2025-06-10T04:00:00Z","v":30435272,"vw":0.836666},{"c":0.786,"h":0.84,"l":0.7686,"n":22938,"o":0.8232,"t":"2025-06-11T04:00:00Z","v":15252211,"vw":0.802739},{"c":0.7661,"h":0.8083,"l":0.7563,"n":15549,"o":0.782,"t":"2025-06-12T04:00:00Z","v":11218931,"vw":0.775374},{"c":0.7143,"h":0.759,"l":0.705,"n":22725,"o":0.7432,"t":"2025-06-13T04:00:00Z","v":15116851,"vw":0.724969},{"c":0.7216,"h":0.758,"l":0.7,"n":22523,"o":0.73,"t":"2025-06-16T04:00:00Z","v":13536327,"vw":0.72927},{"c":0.6837,"h":0.73,"l":0.6835,"n":19911,"o":0.71,"t":"2025-06-17T04:00:00Z","v":14066029,"vw":0.695183},{"c":0.6866,"h":0.725,"l":0.6728,"n":18667,"o":0.6989,"t":"2025-06-18T04:00:00Z","v":17464601,"vw":0.689356},{"c":0.674,"h":0.7099,"l":0.6655,"n":16116,"o":0.7,"t":"2025-06-20T04:00:00Z","v":14791262,"vw":0.684806},{"c":0.6838,"h":0.6953,"l":0.646,"n":30542,"o":0.662,"t":"2025-06-23T04:00:00Z","v":19843486,"vw":0.669565},{"c":0.7172,"h":0.7172,"l":0.6716,"n":14658,"o":0.69,"t":"2025-06-24T04:00:00Z","v":11520635,"vw":0.705113},{"c":0.7167,"h":0.7425,"l":0.6932,"n":15434,"o":0.71,"t":"2025-06-25T04:00:00Z","v":9571236,"vw":0.719192},{"c":0.7517,"h":0.7799,"l":0.7166,"n":22643,"o":0.7206,"t":"2025-06-26T04:00:00Z","v":16223554,"vw":0.751985},{"c":0.7366,"h":0.8099,"l":0.7366,"n":24418,"o":0.7667,"t":"2025-06-27T04:00:00Z","v":67455274,"vw":0.746927},{"c":0.7033,"h":0.7455,"l":0.68,"n":25431,"o":0.73,"t":"2025-06-30T04:00:00Z","v":15992490,"vw":0.701149},{"c":0.7064,"h":0.7278,"l":0.6806,"n":20533,"o":0.7054,"t":"2025-07-01T04:00:00Z","v":18437539,"vw":0.710785},{"c":0.7064,"h":0.7334,"l":0.6931,"n":17442,"o":0.7017,"t":"2025-07-02T04:00:00Z","v":11863839,"vw":0.71088},{"c":0.7152,"h":0.7349,"l":0.7065,"n":9490,"o":0.7065,"t":"2025-07-03T04:00:00Z","v":5436206,"vw":0.723037},{"c":0.6973,"h":0.713,"l":0.6705,"n":19851,"o":0.705,"t":"2025-07-07T04:00:00Z","v":15054073,"vw":0.689538},{"c":0.6986,"h":0.7114,"l":0.6851,"n":15799,"o":0.69,"t":"2025-07-08T04:00:00Z","v":15310080,"vw":0.699306},{"c":0.711,"h":0.725,"l":0.6945,"n":17104,"o":0.7,"t":"2025-07-09T04:00:00Z","v":15455687,"vw":0.709479},{"c":0.6878,"h":0.6953,"l":0.639,"n":25623,"o":0.6671,"t":"2025-07-10T04:00:00Z","v":31674159,"vw":0.669513},{"c":0.6609,"h":0.685,"l":0.6548,"n":16675,"o":0.6624,"t":"2025-07-11T04:00:00Z","v":16743455,"vw":0.665782},{"c":0.6412,"h":0.665,"l":0.6378,"n":17549,"o":0.66,"t":"2025-07-14T04:00:00Z","v":14423534,"vw":0.64521},{"c":0.623,"h":0.6655,"l":0.6226,"n":20066,"o":0.6498,"t":"2025-07-15T04:00:00Z","v":13650854,"vw":0.641042},{"c":0.6017,"h":0.6371,"l":0.582,"n":21700,"o":0.63,"t":"2025-07-16T04:00:00Z","v":17923532,"vw":0.600701},{"c":0.6217,"h":0.6945,"l":0.605,"n":28702,"o":0.605,"t":"2025-07-17T04:00:00Z","v":29729120,"vw":0.647253},{"c":0.6239,"h":0.6574,"l":0.613,"n":16670,"o":0.65,"t":"2025-07-18T04:00:00Z","v":13706248,"vw":0.627531},{"c":0.6215,"h":0.652,"l":0.61,"n":19283,"o":0.6391,"t":"2025-07-21T04:00:00Z","v":15531119,"vw":0.628799},{"c":0.6392,"h":0.645,"l":0.6119,"n":13094,"o":0.62,"t":"2025-07-22T04:00:00Z","v":10927703,"vw":0.633625},{"c":0.6678,"h":0.6796,"l":0.6429,"n":19818,"o":0.6429,"t":"2025-07-23T04:00:00Z","v":19591832,"vw":0.665344},{"c":0.6245,"h":0.678,"l":0.6212,"n":20057,"o":0.67,"t":"2025-07-24T04:00:00Z","v":15337140,"vw":0.635332},{"c":0.6106,"h":0.6359,"l":0.6026,"n":15407,"o":0.6359,"t":"2025-07-25T04:00:00Z","v":12713909,"vw":0.610606},{"c":9.91,"h":11.09,"l":8.55,"n":20220,"o":9.5,"t":"2025-07-28T04:00:00Z","v":1926325,"vw":10.247443},{"c":9.06,"h":10.03,"l":8.55,"n":27255,"o":10.01,"t":"2025-07-29T04:00:00Z","v":2612294,"vw":8.997864},{"c":8.97,"h":9.18,"l":8.605,"n":11736,"o":9.07,"t":"2025-07-30T04:00:00Z","v":1163099,"vw":8.892774},{"c":9.19,"h":9.355,"l":8.7203,"n":10364,"o":8.86,"t":"2025-07-31T04:00:00Z","v":998775,"vw":9.079129},{"c":9.48,"h":9.48,"l":8.76,"n":7757,"o":8.82,"t":"2025-08-01T04:00:00Z","v":663765,"vw":9.195447},{"c":9.73,"h":10.05,"l":9.36,"n":9688,"o":9.4,"t":"2025-08-04T04:00:00Z","v":861785,"vw":9.738113},{"c":9.71,"h":10.1358,"l":9.43,"n":8992,"o":9.62,"t":"2025-08-05T04:00:00Z","v":723789,"vw":9.75132},{"c":9.95,"h":10.05,"l":9.6073,"n":7038,"o":9.74,"t":"2025-08-06T04:00:00Z","v":562288,"vw":9.827604},{"c":10.5,"h":10.56,"l":10.06,"n":7669,"o":10.1,"t":"2025-08-07T04:00:00Z","v":579306,"vw":10.389408},{"c":11.07,"h":11.1045,"l":10.375,"n":8241,"o":10.38,"t":"2025-08-08T04:00:00Z","v":750653,"vw":10.903464},{"c":10.65,"h":11.225,"l":10.42,"n":10810,"o":11,"t":"2025-08-11T04:00:00Z","v":884416,"vw":10.700649},{"c":11.08,"h":11.1,"l":10.42,"n":5638,"o":10.62,"t":"2025-08-12T04:00:00Z","v":439996,"vw":10.799707},{"c":12.05,"h":12.1399,"l":10.99,"n":10786,"o":10.99,"t":"2025-08-13T04:00:00Z","v":864533,"vw":11.686346},{"c":11.79,"h":11.9499,"l":11.45,"n":6478,"o":11.72,"t":"2025-08-14T04:00:00Z","v":405898,"vw":11.712217},{"c":11.92,"h":12.2425,"l":11.54,"n":6567,"o":11.54,"t":"2025-08-15T04:00:00Z","v":503319,"vw":11.950044},{"c":12.45,"h":12.62,"l":11.85,"n":6723,"o":11.94,"t":"2025-08-18T04:00:00Z","v":577909,"vw":12.353533},{"c":12.02,"h":12.57,"l":11.95,"n":6080,"o":12.45,"t":"2025-08-19T04:00:00Z","v":453031,"vw":12.199236},{"c":11.39,"h":12.045,"l":11.25,"n":6602,"o":11.98,"t":"2025-08-20T04:00:00Z","v":444275,"vw":11.506695},{"c":11.33,"h":11.38,"l":11.03,"n":4574,"o":11.27,"t":"2025-08-21T04:00:00Z","v":271404,"vw":11.204574},{"c":11.8,"h":11.88,"l":11.24,"n":5790,"o":11.34,"t":"2025-08-22T04:00:00Z","v":407187,"vw":11.671676},{"c":11.52,"h":11.935,"l":11.52,"n":6563,"o":11.75,"t":"2025-08-25T04:00:00Z","v":363058,"vw":11.673472},{"c":11.58,"h":11.74,"l":11.43,"n":4956,"o":11.51,"t":"2025-08-26T04:00:00Z","v":268107,"vw":11.580624},{"c":11.46,"h":11.73,"l":11.41,"n":6121,"o":11.41,"t":"2025-08-27T04:00:00Z","v":318780,"vw":11.561722},{"c":11.61,"h":11.8495,"l":11.4205,"n":7038,"o":11.53,"t":"2025-08-28T04:00:00Z","v":531326,"vw":11.632015},{"c":11.27,"h":11.655,"l":11.08,"n":6891,"o":11.62,"t":"2025-08-29T04:00:00Z","v":447211,"vw":11.265415},{"c":10.72,"h":11.1459,"l":10.5905,"n":8334,"o":11.03,"t":"2025-09-02T04:00:00Z","v":593838,"vw":10.798934},{"c":10.78,"h":11.076,"l":10.7,"n":8762,"o":10.81,"t":"2025-09-03T04:00:00Z","v":818791,"vw":10.85008},{"c":10.19,"h":10.895,"l":9.41,"n":11131,"o":9.85,"t":"2025-09-04T04:00:00Z","v":1018447,"vw":10.22583},{"c":10.22,"h":10.55,"l":9.74,"n":7025,"o":10.33,"t":"2025-09-05T04:00:00Z","v":486515,"vw":10.069586},{"c":10.85,"h":10.85,"l":10.135,"n":6805,"o":10.22,"t":"2025-09-08T04:00:00Z","v":545965,"vw":10.470397},{"c":10.5,"h":10.7202,"l":10.3,"n":6902,"o":10.59,"t":"2025-09-09T04:00:00Z","v":508303,"vw":10.492371},{"c":10.07,"h":10.7,"l":10.01,"n":6481,"o":10.6,"t":"2025-09-10T04:00:00Z","v":565012,"vw":10.282716},{"c":10.06,"h":10.4,"l":10.035,"n":6369,"o":10.1,"t":"2025-09-11T04:00:00Z","v":411115,"vw":10.223025},{"c":10.37,"h":10.5,"l":10.02,"n":6147,"o":10.1,"t":"2025-09-12T04:00:00Z","v":434035,"vw":10.281638},{"c":10.68,"h":10.8325,"l":10.345,"n":5746,"o":10.42,"t":"2025-09-15T04:00:00Z","v":323774,"vw":10.615972},{"c":10.65,"h":10.7361,"l":10.42,"n":5144,"o":10.65,"t":"2025-09-16T04:00:00Z","v":336134,"vw":10.577262},{"c":10.49,"h":11.11,"l":10.375,"n":6865,"o":10.63,"t":"2025-09-17T04:00:00Z","v":584119,"vw":10.800633},{"c":10.78,"h":10.82,"l":10.41,"n":6158,"o":10.59,"t":"2025-09-18T04:00:00Z","v":411920,"vw":10.698565},{"c":10.85,"h":10.9883,"l":10.645,"n":5900,"o":10.74,"t":"2025-09-19T04:00:00Z","v":546132,"vw":10.830887},{"c":10.98,"h":10.98,"l":10.41,"n":6731,"o":10.8,"t":"2025-09-22T04:00:00Z","v":440060,"vw":10.742059},{"c":10.88,"h":11.7,"l":10.72,"n":10028,"o":11,"t":"2025-09-23T04:00:00Z","v":807061,"vw":11.193318},{"c":11.12,"h":11.35,"l":10.75,"n":5519,"o":10.75,"t":"2025-09-24T04:00:00Z","v":380539,"vw":11.12519},{"c":10.82,"h":11.091,"l":10.49,"n":6487,"o":11,"t":"2025-09-25T04:00:00Z","v":451732,"vw":10.747023},{"c":10.84,"h":10.95,"l":10.66,"n":5010,"o":10.72,"t":"2025-09-26T04:00:00Z","v":305061,"vw":10.830369},{"c":11.05,"h":11.55,"l":10.78,"n":7462,"o":10.94,"t":"2025-09-29T04:00:00Z","v":642209,"vw":11.18307},{"c":10.92,"h":11.12,"l":10.62,"n":5649,"o":11.05,"t":"2025-09-30T04:00:00Z","v":482360,"vw":10.862365},{"c":11.63,"h":11.71,"l":10.86,"n":7964,"o":10.86,"t":"2025-10-01T04:00:00Z","v":644763,"vw":11.429373},{"c":11.32,"h":11.9,"l":11.3,"n":6335,"o":11.78,"t":"2025-10-02T04:00:00Z","v":369649,"vw":11.562258},{"c":11.94,"h":12.4034,"l":11.4911,"n":9836,"o":11.5,"t":"2025-10-03T04:00:00Z","v":760154,"vw":12.03496},{"c":12.06,"h":12.33,"l":11.81,"n":7008,"o":12.25,"t":"2025-10-06T04:00:00Z","v":570435,"vw":12.078251},{"c":11.51,"h":12.18,"l":11.42,"n":7531,"o":12.18,"t":"2025-10-07T04:00:00Z","v":473518,"vw":11.67424},{"c":11.68,"h":11.8983,"l":11.54,"n":5519,"o":11.61,"t":"2025-10-08T04:00:00Z","v":318500,"vw":11.700809},{"c":12.23,"h":12.48,"l":11.63,"n":7765,"o":11.75,"t":"2025-10-09T04:00:00Z","v":633849,"vw":12.147506},{"c":11.15,"h":12.25,"l":11.14,"n":9162,"o":12.25,"t":"2025-10-10T04:00:00Z","v":557448,"vw":11.556187},{"c":12.05,"h":12.17,"l":11.43,"n":7332,"o":11.48,"t":"2025-10-13T04:00:00Z","v":442867,"vw":11.894455},{"c":12.34,"h":12.61,"l":11.63,"n":8538,"o":11.74,"t":"2025-10-14T04:00:00Z","v":608045,"vw":12.274644},{"c":11.93,"h":12.6,"l":11.62,"n":6546,"o":12.6,"t":"2025-10-15T04:00:00Z","v":478073,"vw":12.008561},{"c":11.28,"h":12.1099,"l":11.2201,"n":5986,"o":12.01,"t":"2025-10-16T04:00:00Z","v":396111,"vw":11.584287},{"c":10.78,"h":11.3,"l":10.73,"n":6744,"o":11.12,"t":"2025-10-17T04:00:00Z","v":519333,"vw":10.917515},{"c":11.09,"h":11.11,"l":10.8,"n":5602,"o":10.95,"t":"2025-10-20T04:00:00Z","v":308151,"vw":10.947718},{"c":11.05,"h":11.35,"l":10.7,"n":5254,"o":11.08,"t":"2025-10-21T04:00:00Z","v":352325,"vw":11.023686},{"c":10.85,"h":11.16,"l":10.48,"n":6583,"o":11.04,"t":"2025-10-22T04:00:00Z","v":474336,"vw":10.704836},{"c":10.89,"h":11.01,"l":10.65,"n":4284,"o":10.79,"t":"2025-10-23T04:00:00Z","v":276166,"vw":10.830255},{"c":11,"h":11.35,"l":10.97,"n":5371,"o":11.11,"t":"2025-10-24T04:00:00Z","v":258069,"vw":11.166181},{"c":11.02,"h":11.18,"l":10.9,"n":5299,"o":11.07,"t":"2025-10-27T04:00:00Z","v":237405,"vw":11.047008},{"c":10.85,"h":11.0899,"l":10.8,"n":4088,"o":10.98,"t":"2025-10-28T04:00:00Z","v":251361,"vw":10.926122},{"c":10.68,"h":11.13,"l":10.61,"n":5088,"o":10.96,"t":"2025-10-29T04:00:00Z","v":346292,"vw":10.891341},{"c":10.47,"h":10.67,"l":10.395,"n":4732,"o":10.58,"t":"2025-10-30T04:00:00Z","v":294832,"vw":10.517278},{"c":10.8,"h":10.805,"l":10.4,"n":5315,"o":10.48,"t":"2025-10-31T04:00:00Z","v":291457,"vw":10.616452},{"c":10.46,"h":11.06,"l":10.45,"n":7032,"o":10.79,"t":"2025-11-03T05:00:00Z","v":433364,"vw":10.62954},{"c":9.61,"h":10.29,"l":9.57,"n":9897,"o":10.24,"t":"2025-11-04T05:00:00Z","v":721474,"vw":9.893461},{"c":10.2,"h":10.35,"l":9.61,"n":6874,"o":9.61,"t":"2025-11-05T05:00:00Z","v":490470,"vw":10.10781},{"c":9.8,"h":10.25,"l":9.7,"n":6504,"o":10.23,"t":"2025-11-06T05:00:00Z","v":370535,"vw":9.866693},{"c":9.77,"h":9.83,"l":9.25,"n":7369,"o":9.67,"t":"2025-11-07T05:00:00Z","v":435226,"vw":9.511218},{"c":9.77,"h":10.09,"l":9.71,"n":4202,"o":10.02,"t":"2025-11-10T05:00:00Z","v":218671,"vw":9.885326},{"c":9.82,"h":9.9159,"l":9.67,"n":3792,"o":9.76,"t":"2025-11-11T05:00:00Z","v":169633,"vw":9.780639},{"c":9.67,"h":9.9699,"l":9.51,"n":4837,"o":9.85,"t":"2025-11-12T05:00:00Z","v":307843,"vw":9.633033},{"c":9.15,"h":9.61,"l":9.12,"n":6111,"o":9.58,"t":"2025-11-13T05:00:00Z","v":438513,"vw":9.277465},{"c":8.64,"h":9.19,"l":8.63,"n":10871,"o":9.06,"t":"2025-11-14T05:00:00Z","v":612004,"vw":8.85045},{"c":8.06,"h":8.63,"l":8.0024,"n":8184,"o":8.63,"t":"2025-11-17T05:00:00Z","v":601023,"vw":8.227482},{"c":8.23,"h":8.3692,"l":7.91,"n":6745,"o":8,"t":"2025-11-18T05:00:00Z","v":506218,"vw":8.134914},{"c":8.27,"h":8.6,"l":8.17,"n":6277,"o":8.52,"t":"2025-11-19T05:00:00Z","v":347382,"vw":8.347779},{"c":7.91,"h":8.66,"l":7.9,"n":6879,"o":8.35,"t":"2025-11-20T05:00:00Z","v":389670,"vw":8.154982},{"c":7.86,"h":8.05,"l":7.38,"n":14166,"o":7.87,"t":"2025-11-21T05:00:00Z","v":1291700,"vw":7.836314},{"c":7.57,"h":7.88,"l":7.45,"n":6796,"o":7.83,"t":"2025-11-24T05:00:00Z","v":484559,"vw":7.591701},{"c":7.78,"h":7.82,"l":7.303,"n":5737,"o":7.57,"t":"2025-11-25T05:00:00Z","v":371631,"vw":7.560245},{"c":7.93,"h":8.03,"l":7.68,"n":5868,"o":7.76,"t":"2025-11-26T05:00:00Z","v":335695,"vw":7.884423},{"c":8.19,"h":8.19,"l":7.906,"n":4329,"o":7.92,"t":"2025-11-28T05:00:00Z","v":345452,"vw":8.099279},{"c":7.63,"h":7.97,"l":7.63,"n":5708,"o":7.96,"t":"2025-12-01T05:00:00Z","v":389272,"vw":7.787413},{"c":7.89,"h":8,"l":7.635,"n":5456,"o":7.65,"t":"2025-12-02T05:00:00Z","v":348603,"vw":7.809282},{"c":8.35,"h":8.35,"l":7.7532,"n":6273,"o":7.87,"t":"2025-12-03T05:00:00Z","v":362146,"vw":8.118369},{"c":8.52,"h":8.69,"l":8.22,"n":9879,"o":8.27,"t":"2025-12-04T05:00:00Z","v":883911,"vw":8.546402},{"c":10.43,"h":11.01,"l":8.92,"n":32939,"o":9.01,"t":"2025-12-05T05:00:00Z","v":3030744,"vw":10.400331},{"c":9.5,"h":10.5,"l":9.3639,"n":13488,"o":10.36,"t":"2025-12-08T05:00:00Z","v":835690,"vw":9.728605},{"c":9.47,"h":9.8,"l":9.2901,"n":6659,"o":9.41,"t":"2025-12-09T05:00:00Z","v":321698,"vw":9.59255},{"c":9.33,"h":9.56,"l":9.23,"n":6505,"o":9.4,"t":"2025-12-10T05:00:00Z","v":282859,"vw":9.379696},{"c":9.23,"h":9.42,"l":9.11,"n":5018,"o":9.24,"t":"2025-12-11T05:00:00Z","v":293168,"vw":9.253883},{"c":8.66,"h":9.2742,"l":8.615,"n":8150,"o":9.15,"t":"2025-12-12T05:00:00Z","v":458842,"vw":8.829117},{"c":7.91,"h":8.69,"l":7.84,"n":9898,"o":8.61,"t":"2025-12-15T05:00:00Z","v":632721,"vw":8.118839},{"c":7.61,"h":8.01,"l":7.33,"n":11851,"o":7.85,"t":"2025-12-16T05:00:00Z","v":947627,"vw":7.534716},{"c":7.39,"h":7.86,"l":7.37,"n":9753,"o":7.75,"t":"2025-12-17T05:00:00Z","v":649704,"vw":7.50476},{"c":7.29,"h":7.7388,"l":7.22,"n":9604,"o":7.55,"t":"2025-12-18T05:00:00Z","v":676008,"vw":7.43154},{"c":7.32,"h":7.4,"l":7.2,"n":9356,"o":7.28,"t":"2025-12-19T05:00:00Z","v":700189,"vw":7.29206},{"c":7.3,"h":7.53,"l":7.27,"n":7406,"o":7.33,"t":"2025-12-22T05:00:00Z","v":583286,"vw":7.396843},{"c":7.14,"h":7.22,"l":6.9,"n":11850,"o":7.22,"t":"2025-12-23T05:00:00Z","v":1003588,"vw":7.004636},{"c":7.16,"h":7.18,"l":6.9701,"n":3845,"o":7.05,"t":"2025-12-24T05:00:00Z","v":203634,"vw":7.06162},{"c":7.08,"h":7.25,"l":6.9592,"n":7786,"o":7.08,"t":"2025-12-26T05:00:00Z","v":581913,"vw":7.110734},{"c":6.94,"h":7.18,"l":6.85,"n":9197,"o":6.94,"t":"2025-12-29T05:00:00Z","v":697534,"vw":6.96104},{"c":6.73,"h":6.96,"l":6.66,"n":9332,"o":6.87,"t":"2025-12-30T05:00:00Z","v":724612,"vw":6.797583},{"c":6.64,"h":6.7606,"l":6.63,"n":9211,"o":6.69,"t":"2025-12-31T05:00:00Z","v":823332,"vw":6.683155},{"c":7.04,"h":7.15,"l":6.71,"n":6535,"o":6.74,"t":"2026-01-02T05:00:00Z","v":500512,"vw":6.99995},{"c":7.1,"h":7.19,"l":6.95,"n":6838,"o":7.08,"t":"2026-01-05T05:00:00Z","v":493561,"vw":7.058746},{"c":7.19,"h":7.238,"l":7,"n":5393,"o":7.1,"t":"2026-01-06T05:00:00Z","v":347799,"vw":7.124814},{"c":7,"h":7.1774,"l":6.92,"n":6562,"o":7.12,"t":"2026-01-07T05:00:00Z","v":550481,"vw":7.024482},{"c":7.03,"h":7.223,"l":6.92,"n":6905,"o":6.94,"t":"2026-01-08T05:00:00Z","v":488713,"vw":7.096948},{"c":6.9,"h":7.1743,"l":6.76,"n":7272,"o":7.135,"t":"2026-01-09T05:00:00Z","v":531985,"vw":6.882019},{"c":7.04,"h":7.2418,"l":6.78,"n":6084,"o":6.86,"t":"2026-01-12T05:00:00Z","v":380826,"vw":7.055483},{"c":6.93,"h":7.15,"l":6.88,"n":5617,"o":7.12,"t":"2026-01-13T05:00:00Z","v":338505,"vw":6.99399},{"c":7.13,"h":7.19,"l":6.84,"n":5339,"o":6.94,"t":"2026-01-14T05:00:00Z","v":416648,"vw":7.042313},{"c":6.89,"h":7.105,"l":6.88,"n":6691,"o":7,"t":"2026-01-15T05:00:00Z","v":470173,"vw":6.982388},{"c":6.98,"h":7.17,"l":6.8,"n":7923,"o":6.87,"t":"2026-01-16T05:00:00Z","v":504819,"vw":7.041166},{"c":6.67,"h":6.9372,"l":6.65,"n":8292,"o":6.81,"t":"2026-01-20T05:00:00Z","v":527872,"vw":6.743534},{"c":6.54,"h":6.77,"l":6.39,"n":11342,"o":6.72,"t":"2026-01-21T05:00:00Z","v":1022770,"vw":6.596612},{"c":6.85,"h":7.01,"l":6.61,"n":9234,"o":6.65,"t":"2026-01-22T05:00:00Z","v":696922,"vw":6.868128},{"c":6.63,"h":6.925,"l":6.6,"n":8681,"o":6.83,"t":"2026-01-23T05:00:00Z","v":519591,"vw":6.710831},{"c":6.56,"h":6.7,"l":6.42,"n":8693,"o":6.62,"t":"2026-01-26T05:00:00Z","v":777416,"vw":6.537746},{"c":6.49,"h":6.62,"l":6.37,"n":6229,"o":6.56,"t":"2026-01-27T05:00:00Z","v":451375,"vw":6.493701},{"c":6.48,"h":6.69,"l":6.45,"n":7171,"o":6.54,"t":"2026-01-28T05:00:00Z","v":370172,"vw":6.577417},{"c":6.27,"h":6.465,"l":6.2,"n":9160,"o":6.44,"t":"2026-01-29T05:00:00Z","v":626576,"vw":6.286363},{"c":5.99,"h":6.2999,"l":5.94,"n":7875,"o":6.16,"t":"2026-01-30T05:00:00Z","v":605998,"vw":6.036505},{"c":5.68,"h":5.95,"l":5.66,"n":8709,"o":5.95,"t":"2026-02-02T05:00:00Z","v":650056,"vw":5.771935},{"c":5.83,"h":5.98,"l":5.53,"n":10414,"o":5.67,"t":"2026-02-03T05:00:00Z","v":743075,"vw":5.76759},{"c":5.96,"h":6.05,"l":5.6101,"n":7437,"o":5.9,"t":"2026-02-04T05:00:00Z","v":478958,"vw":5.828649},{"c":5.58,"h":5.98,"l":5.535,"n":8550,"o":5.77,"t":"2026-02-05T05:00:00Z","v":524021,"vw":5.710058},{"c":6.09,"h":6.16,"l":5.72,"n":8254,"o":5.76,"t":"2026-02-06T05:00:00Z","v":583129,"vw":6.009832},{"c":6.3,"h":6.35,"l":6.03,"n":6348,"o":6.1,"t":"2026-02-09T05:00:00Z","v":422875,"vw":6.257643},{"c":6.37,"h":6.76,"l":6.25,"n":8427,"o":6.3,"t":"2026-02-10T05:00:00Z","v":739526,"vw":6.570333},{"c":6.1,"h":6.4799,"l":5.97,"n":6722,"o":6.4,"t":"2026-02-11T05:00:00Z","v":414344,"vw":6.104686},{"c":5.72,"h":6.12,"l":5.7,"n":6796,"o":6.12,"t":"2026-02-12T05:00:00Z","v":463216,"vw":5.832953},{"c":5.9,"h":5.9852,"l":5.6688,"n":6425,"o":5.72,"t":"2026-02-13T05:00:00Z","v":441935,"vw":5.844508},{"c":5.87,"h":6.04,"l":5.82,"n":7281,"o":5.87,"t":"2026-02-17T05:00:00Z","v":424811,"vw":5.903753},{"c":5.95,"h":6.09,"l":5.78,"n":6318,"o":5.87,"t":"2026-02-18T05:00:00Z","v":568430,"vw":5.977197},{"c":6.17,"h":6.2,"l":5.8475,"n":4266,"o":5.9,"t":"2026-02-19T05:00:00Z","v":300116,"vw":6.117779},{"c":6.16,"h":6.39,"l":6.0801,"n":5668,"o":6.1,"t":"2026-02-20T05:00:00Z","v":412856,"vw":6.242175},{"c":6.01,"h":6.13,"l":5.881,"n":4439,"o":6.12,"t":"2026-02-23T05:00:00Z","v":240762,"vw":5.995918},{"c":6.32,"h":6.36,"l":5.95,"n":4119,"o":6.01,"t":"2026-02-24T05:00:00Z","v":295114,"vw":6.246589},{"c":6.55,"h":6.665,"l":6.34,"n":4509,"o":6.39,"t":"2026-02-25T05:00:00Z","v":354385,"vw":6.51202},{"c":6.56,"h":6.59,"l":6.31,"n":4304,"o":6.54,"t":"2026-02-26T05:00:00Z","v":302292,"vw":6.487282},{"c":6.3,"h":6.5,"l":6.1302,"n":3972,"o":6.47,"t":"2026-02-27T05:00:00Z","v":287245,"vw":6.279582},{"c":6.43,"h":6.546,"l":6.12,"n":4833,"o":6.17,"t":"2026-03-02T05:00:00Z","v":305744,"vw":6.396046},{"c":6.47,"h":6.66,"l":6.2,"n":3776,"o":6.29,"t":"2026-03-03T05:00:00Z","v":273086,"vw":6.460624},{"c":6.5,"h":6.7094,"l":6.35,"n":6185,"o":6.58,"t":"2026-03-04T05:00:00Z","v":886218,"vw":6.556296},{"c":5.92,"h":6.04,"l":5.7,"n":8841,"o":5.96,"t":"2026-03-05T05:00:00Z","v":952322,"vw":5.844798},{"c":5.82,"h":6.13,"l":5.81,"n":4952,"o":5.82,"t":"2026-03-06T05:00:00Z","v":362161,"vw":5.942152},{"c":5.58,"h":5.68,"l":5.25,"n":9427,"o":5.68,"t":"2026-03-09T04:00:00Z","v":809236,"vw":5.479552},{"c":5.41,"h":5.74,"l":5.41,"n":5481,"o":5.57,"t":"2026-03-10T04:00:00Z","v":458115,"vw":5.565804},{"c":5.52,"h":5.67,"l":5.38,"n":4542,"o":5.4,"t":"2026-03-11T04:00:00Z","v":323425,"vw":5.524725},{"c":5.37,"h":5.5277,"l":5.33,"n":3884,"o":5.4,"t":"2026-03-12T04:00:00Z","v":334651,"vw":5.405288},{"c":5.34,"h":5.4507,"l":5.23,"n":4320,"o":5.37,"t":"2026-03-13T04:00:00Z","v":369640,"vw":5.305568},{"c":5.43,"h":5.56,"l":5.32,"n":5311,"o":5.41,"t":"2026-03-16T04:00:00Z","v":527402,"vw":5.458018},{"c":5.48,"h":5.6,"l":5.45,"n":4730,"o":5.45,"t":"2026-03-17T04:00:00Z","v":469838,"vw":5.516608},{"c":5.3,"h":5.59,"l":5.27,"n":6288,"o":5.45,"t":"2026-03-18T04:00:00Z","v":421967,"vw":5.379976},{"c":5.4,"h":5.44,"l":5.22,"n":3587,"o":5.26,"t":"2026-03-19T04:00:00Z","v":267889,"vw":5.327576},{"c":5.23,"h":5.4,"l":5.2,"n":4061,"o":5.35,"t":"2026-03-20T04:00:00Z","v":397424,"vw":5.267056},{"c":5.35,"h":5.385,"l":5.2,"n":4903,"o":5.34,"t":"2026-03-23T04:00:00Z","v":571543,"vw":5.312398},{"c":5.29,"h":5.52,"l":5.24,"n":4489,"o":5.31,"t":"2026-03-24T04:00:00Z","v":433479,"vw":5.371497},{"c":5.35,"h":5.48,"l":5.31,"n":4609,"o":5.42,"t":"2026-03-25T04:00:00Z","v":450425,"vw":5.38661},{"c":5.18,"h":5.5,"l":5.17,"n":4508,"o":5.33,"t":"2026-03-26T04:00:00Z","v":367009,"vw":5.304284},{"c":4.69,"h":5.17,"l":4.66,"n":7904,"o":5.15,"t":"2026-03-27T04:00:00Z","v":777777,"vw":4.837544},{"c":4.51,"h":4.7674,"l":4.44,"n":6172,"o":4.69,"t":"2026-03-30T04:00:00Z","v":727536,"vw":4.600598},{"c":4.86,"h":5,"l":4.5765,"n":6258,"o":4.59,"t":"2026-03-31T04:00:00Z","v":558299,"vw":4.842568},{"c":4.78,"h":5.1,"l":4.76,"n":5487,"o":4.95,"t":"2026-04-01T04:00:00Z","v":472072,"vw":4.883858},{"c":4.8,"h":4.89,"l":4.58,"n":3954,"o":4.59,"t":"2026-04-02T04:00:00Z","v":268144,"vw":4.769427},{"c":4.92,"h":5.03,"l":4.77,"n":4471,"o":4.77,"t":"2026-04-06T04:00:00Z","v":317486,"vw":4.933219},{"c":4.88,"h":4.9185,"l":4.74,"n":3482,"o":4.85,"t":"2026-04-07T04:00:00Z","v":292261,"vw":4.837442},{"c":5.11,"h":5.31,"l":5.02,"n":4829,"o":5.19,"t":"2026-04-08T04:00:00Z","v":473151,"vw":5.142685},{"c":5.2,"h":5.2443,"l":5.01,"n":4277,"o":5.01,"t":"2026-04-09T04:00:00Z","v":367892,"vw":5.173742},{"c":5.09,"h":5.29,"l":5.02,"n":3926,"o":5.27,"t":"2026-04-10T04:00:00Z","v":318747,"vw":5.128391},{"c":5.43,"h":5.45,"l":4.91,"n":4422,"o":5.01,"t":"2026-04-13T04:00:00Z","v":518662,"vw":5.300249},{"c":6.26,"h":6.5,"l":5.94,"n":13538,"o":5.95,"t":"2026-04-14T04:00:00Z","v":1805123,"vw":6.264603},{"c":6.24,"h":6.44,"l":6.11,"n":7250,"o":6.25,"t":"2026-04-15T04:00:00Z","v":591410,"vw":6.268648},{"c":6.19,"h":6.321,"l":6.0424,"n":5161,"o":6.3,"t":"2026-04-16T04:00:00Z","v":421981,"vw":6.126856},{"c":6.22,"h":6.5,"l":6.18,"n":5229,"o":6.35,"t":"2026-04-17T04:00:00Z","v":440242,"vw":6.314901},{"c":6.64,"h":6.665,"l":6.11,"n":4763,"o":6.12,"t":"2026-04-20T04:00:00Z","v":450005,"vw":6.46478},{"c":6.71,"h":6.87,"l":6.6,"n":6839,"o":6.67,"t":"2026-04-21T04:00:00Z","v":472271,"vw":6.729291},{"c":7.1,"h":7.3,"l":6.85,"n":8338,"o":6.85,"t":"2026-04-22T04:00:00Z","v":735669,"vw":7.144522},{"c":6.97,"h":7.29,"l":6.8,"n":5501,"o":7.27,"t":"2026-04-23T04:00:00Z","v":461316,"vw":7.021903},{"c":6.89,"h":7.2,"l":6.76,"n":5543,"o":6.96,"t":"2026-04-24T04:00:00Z","v":406551,"vw":7.004601},{"c":6.79,"h":6.85,"l":6.6,"n":4924,"o":6.83,"t":"2026-04-27T04:00:00Z","v":376177,"vw":6.714252},{"c":6.66,"h":6.69,"l":6.31,"n":5702,"o":6.69,"t":"2026-04-28T04:00:00Z","v":451051,"vw":6.50842},{"c":6.52,"h":6.56,"l":6.25,"n":6497,"o":6.56,"t":"2026-04-29T04:00:00Z","v":418176,"vw":6.397039},{"c":6.41,"h":6.68,"l":6.4,"n":6302,"o":6.56,"t":"2026-04-30T04:00:00Z","v":429957,"vw":6.532941},{"c":6.39,"h":6.46,"l":6.2126,"n":5105,"o":6.46,"t":"2026-05-01T04:00:00Z","v":299358,"vw":6.352308},{"c":6.21,"h":6.5,"l":6.19,"n":6340,"o":6.41,"t":"2026-05-04T04:00:00Z","v":445831,"vw":6.291121},{"c":6.33,"h":6.48,"l":6.09,"n":5786,"o":6.24,"t":"2026-05-05T04:00:00Z","v":335711,"vw":6.321891},{"c":6.36,"h":6.49,"l":6.11,"n":7262,"o":6.43,"t":"2026-05-06T04:00:00Z","v":465408,"vw":6.309609},{"c":6.16,"h":6.33,"l":6.15,"n":5531,"o":6.3,"t":"2026-05-07T04:00:00Z","v":436159,"vw":6.218477},{"c":6.24,"h":6.34,"l":6.0312,"n":6162,"o":6.15,"t":"2026-05-08T04:00:00Z","v":522275,"vw":6.222022},{"c":6.41,"h":6.63,"l":6.15,"n":6710,"o":6.23,"t":"2026-05-11T04:00:00Z","v":507835,"vw":6.432429},{"c":6.23,"h":6.42,"l":6.131,"n":5386,"o":6.34,"t":"2026-05-12T04:00:00Z","v":362086,"vw":6.243576},{"c":6.43,"h":6.52,"l":6.04,"n":6363,"o":6.19,"t":"2026-05-13T04:00:00Z","v":360568,"vw":6.349515},{"c":6.81,"h":6.81,"l":6.1655,"n":6989,"o":6.44,"t":"2026-05-14T04:00:00Z","v":558070,"vw":6.580758},{"c":6.63,"h":6.755,"l":6.33,"n":5643,"o":6.57,"t":"2026-05-15T04:00:00Z","v":394101,"vw":6.534061},{"c":6.39,"h":6.74,"l":6.2048,"n":6228,"o":6.63,"t":"2026-05-18T04:00:00Z","v":772231,"vw":6.386955},{"c":6.13,"h":6.371,"l":6.0605,"n":5639,"o":6.26,"t":"2026-05-19T04:00:00Z","v":339150,"vw":6.173378},{"c":6.23,"h":6.36,"l":5.82,"n":6165,"o":6.25,"t":"2026-05-20T04:00:00Z","v":472043,"vw":6.128509},{"c":6.83,"h":6.89,"l":6.135,"n":6678,"o":6.18,"t":"2026-05-21T04:00:00Z","v":609941,"vw":6.61502},{"c":7.02,"h":7.1414,"l":6.87,"n":8128,"o":6.9,"t":"2026-05-22T04:00:00Z","v":587734,"vw":7.034469},{"c":7.33,"h":7.64,"l":7.11,"n":13955,"o":7.12,"t":"2026-05-26T04:00:00Z","v":890711,"vw":7.418899},{"c":7.79,"h":8.01,"l":7.3,"n":11048,"o":7.39,"t":"2026-05-27T04:00:00Z","v":899385,"vw":7.789309},{"c":7.8,"h":7.96,"l":7.38,"n":9141,"o":7.57,"t":"2026-05-28T04:00:00Z","v":581399,"vw":7.691624},{"c":7.59,"h":7.84,"l":7.3,"n":9840,"o":7.84,"t":"2026-05-29T04:00:00Z","v":634400,"vw":7.518343},{"c":7.89,"h":7.93,"l":7.39,"n":8874,"o":7.42,"t":"2026-06-01T04:00:00Z","v":658928,"vw":7.715304},{"c":8.17,"h":8.49,"l":7.795,"n":9161,"o":7.87,"t":"2026-06-02T04:00:00Z","v":664133,"vw":8.254249},{"c":7.61,"h":8.1,"l":7.61,"n":10761,"o":8.1,"t":"2026-06-03T04:00:00Z","v":863173,"vw":7.80856},{"c":8.31,"h":8.43,"l":7.25,"n":13871,"o":7.47,"t":"2026-06-04T04:00:00Z","v":1313237,"vw":8.126442},{"c":7.22,"h":8.35,"l":7.1,"n":12064,"o":8.24,"t":"2026-06-05T04:00:00Z","v":1146746,"vw":7.737735},{"c":7.21,"h":7.555,"l":7.175,"n":6799,"o":7.33,"t":"2026-06-08T04:00:00Z","v":333777,"vw":7.303143},{"c":6.94,"h":7.5745,"l":6.71,"n":9122,"o":7.31,"t":"2026-06-09T04:00:00Z","v":681433,"vw":6.993227},{"c":6.4,"h":7.03,"l":6.37,"n":7773,"o":6.79,"t":"2026-06-10T04:00:00Z","v":429992,"vw":6.642034},{"c":6.58,"h":6.59,"l":6.28,"n":6761,"o":6.44,"t":"2026-06-11T04:00:00Z","v":376653,"vw":6.467675},{"c":7.14,"h":7.302,"l":6.5994,"n":6892,"o":6.61,"t":"2026-06-12T04:00:00Z","v":439153,"vw":7.040412},{"c":7.1,"h":7.64,"l":7.0101,"n":5943,"o":7.3,"t":"2026-06-15T04:00:00Z","v":427150,"vw":7.314324},{"c":7.2,"h":7.745,"l":6.95,"n":6482,"o":7.04,"t":"2026-06-16T04:00:00Z","v":678413,"vw":7.242014},{"c":7.69,"h":7.89,"l":7.2,"n":7782,"o":7.2,"t":"2026-06-17T04:00:00Z","v":720715,"vw":7.695419},{"c":8.31,"h":8.315,"l":7.6119,"n":9516,"o":7.8,"t":"2026-06-18T04:00:00Z","v":941032,"vw":8.170111},{"c":7.93,"h":8.45,"l":7.84,"n":7199,"o":8.24,"t":"2026-06-22T04:00:00Z","v":554785,"vw":8.105458},{"c":6.79,"h":7.57,"l":6.78,"n":16511,"o":7.57,"t":"2026-06-23T04:00:00Z","v":960264,"vw":7.082322},{"c":5.58,"h":6.85,"l":5.54,"n":16459,"o":6.85,"t":"2026-06-24T04:00:00Z","v":1821392,"vw":5.901913},{"c":5.29,"h":5.71,"l":5.2201,"n":14452,"o":5.61,"t":"2026-06-25T04:00:00Z","v":1238803,"vw":5.420608},{"c":5.57,"h":5.77,"l":5.12,"n":11585,"o":5.12,"t":"2026-06-26T04:00:00Z","v":3914289,"vw":5.560831},{"c":6.1,"h":6.26,"l":5.575,"n":11993,"o":5.74,"t":"2026-06-29T04:00:00Z","v":1083775,"vw":6.03049},{"c":5.91,"h":6.27,"l":5.86,"n":10724,"o":6.14,"t":"2026-06-30T04:00:00Z","v":726490,"vw":5.969323},{"c":5.96,"h":6.22,"l":5.81,"n":8378,"o":5.85,"t":"2026-07-01T04:00:00Z","v":549244,"vw":6.021389},{"c":5.96,"h":6.4,"l":5.82,"n":8557,"o":6.01,"t":"2026-07-02T04:00:00Z","v":612970,"vw":5.994683},{"c":6.26,"h":6.34,"l":5.82,"n":10755,"o":5.95,"t":"2026-07-06T04:00:00Z","v":823971,"vw":6.193412},{"c":5.83,"h":6.25,"l":5.66,"n":12154,"o":6.25,"t":"2026-07-07T04:00:00Z","v":797404,"vw":5.857577},{"c":5.66,"h":5.76,"l":5.53,"n":8290,"o":5.69,"t":"2026-07-08T04:00:00Z","v":635381,"vw":5.640111},{"c":5.78,"h":5.81,"l":5.56,"n":6512,"o":5.73,"t":"2026-07-09T04:00:00Z","v":563039,"vw":5.731615},{"c":5.99,"h":6,"l":5.75,"n":6079,"o":5.85,"t":"2026-07-10T04:00:00Z","v":409094,"vw":5.928027},{"c":6.07,"h":6.17,"l":5.86,"n":7429,"o":5.96,"t":"2026-07-13T04:00:00Z","v":501227,"vw":6.04008},{"c":6.3,"h":6.59,"l":6.19,"n":8422,"o":6.19,"t":"2026-07-14T04:00:00Z","v":573660,"vw":6.403613},{"c":5.84,"h":6.53,"l":5.82,"n":7522,"o":6.36,"t":"2026-07-15T04:00:00Z","v":502268,"vw":5.982983},{"c":5.79,"h":5.8,"l":5.56,"n":8071,"o":5.79,"t":"2026-07-16T04:00:00Z","v":498125,"vw":5.704067},{"c":5.63,"h":5.94,"l":5.57,"n":6930,"o":5.6,"t":"2026-07-17T04:00:00Z","v":495245,"vw":5.683945},{"c":5.52,"h":5.745,"l":5.45,"n":5764,"o":5.7,"t":"2026-07-20T04:00:00Z","v":361505,"vw":5.549839},{"c":5.74,"h":5.83,"l":5.51,"n":7842,"o":5.6,"t":"2026-07-21T04:00:00Z","v":411191,"vw":5.730891},{"c":5.83,"h":5.935,"l":5.646,"n":6162,"o":5.69,"t":"2026-07-22T04:00:00Z","v":371950,"vw":5.820041},{"c":5.41,"h":5.85,"l":5.4,"n":5848,"o":5.71,"t":"2026-07-23T04:00:00Z","v":431484,"vw":5.555121},{"c":5.12,"h":5.5,"l":5.075,"n":8606,"o":5.46,"t":"2026-07-24T04:00:00Z","v":540507,"vw":5.209392},{"c":5.41,"h":5.415,"l":5.12,"n":5545,"o":5.16,"t":"2026-07-27T04:00:00Z","v":432608,"vw":5.281303},{"c":5.34,"h":5.39,"l":5.135,"n":5550,"o":5.37,"t":"2026-07-28T04:00:00Z","v":344374,"vw":5.299172},{"c":5.18,"h":5.47,"l":5.165,"n":6303,"o":5.32,"t":"2026-07-29T04:00:00Z","v":338766,"vw":5.270208},{"c":5.49,"h":5.53,"l":5.28,"n":5919,"o":5.28,"t":"2026-07-30T04:00:00Z","v":325844,"vw":5.436913},{"c":5.46,"h":5.62,"l":5.33,"n":5769,"o":5.58,"t":"2026-07-31T04:00:00Z","v":246839,"vw":5.442459},{"c":5.52,"h":5.62,"l":5.381,"n":5799,"o":5.44,"t":"2026-08-03T04:00:00Z","v":310907,"vw":5.524919},{"c":5.87,"h":5.9,"l":5.65,"n":8132,"o":5.67,"t":"2026-08-04T04:00:00Z","v":588948,"vw":5.831383},{"c":5.81,"h":5.85,"l":5.65,"n":4851,"o":5.85,"t":"2026-08-05T04:00:00Z","v":267517,"vw":5.780227},{"c":5.88,"h":5.91,"l":5.5501,"n":6686,"o":5.73,"t":"2026-08-06T04:00:00Z","v":406493,"vw":5.823631},{"c":6.22,"h":6.255,"l":5.89,"n":6224,"o":5.94,"t":"2026-08-07T04:00:00Z","v":378349,"vw":6.136243},{"c":6.12,"h":6.33,"l":6.05,"n":5376,"o":6.25,"t":"2026-08-10T04:00:00Z","v":303614,"vw":6.151128},{"c":6.27,"h":6.29,"l":6.12,"n":4524,"o":6.12,"t":"2026-08-11T04:00:00Z","v":248899,"vw":6.237973},{"c":6.4,"h":6.445,"l":6.11,"n":5649,"o":6.34,"t":"2026-08-12T04:00:00Z","v":525965,"vw":6.286689},{"c":6.19,"h":6.55,"l":6.14,"n":6575,"o":6.34,"t":"2026-08-13T04:00:00Z","v":417232,"vw":6.279322},{"c":6.18,"h":6.32,"l":6.13,"n":5061,"o":6.26,"t":"2026-08-14T04:00:00Z","v":213022,"vw":6.209808},{"c":5.88,"h":6.185,"l":5.87,"n":5606,"o":6.18,"t":"2026-08-17T04:00:00Z","v":321792,"vw":5.994232},{"c":5.57,"h":5.785,"l":5.505,"n":6126,"o":5.72,"t":"2026-08-18T04:00:00Z","v":439074,"vw":5.602726},{"c":5.84,"h":5.87,"l":5.525,"n":5700,"o":5.64,"t":"2026-08-19T04:00:00Z","v":317675,"vw":5.714287},{"c":5.79,"h":5.83,"l":5.64,"n":4056,"o":5.75,"t":"2026-08-20T04:00:00Z","v":242841,"vw":5.7441},{"c":6.25,"h":6.3,"l":5.85,"n":5418,"o":5.88,"t":"2026-08-21T04:00:00Z","v":381333,"vw":6.130944},{"c":5.92,"h":6.21,"l":5.91,"n":5191,"o":6.21,"t":"2026-08-24T04:00:00Z","v":267192,"vw":6.001482},{"c":5.84,"h":6.12,"l":5.83,"n":6792,"o":6.01,"t":"2026-08-25T04:00:00Z","v":333537,"vw":5.947468},{"c":5.95,"h":5.9573,"l":5.7901,"n":4465,"o":5.82,"t":"2026-08-26T04:00:00Z","v":236636,"vw":5.893861},{"c":5.83,"h":6.08,"l":5.79,"n":4834,"o":6,"t":"2026-08-27T04:00:00Z","v":276048,"vw":5.913086},{"c":5.57,"h":5.8495,"l":5.485,"n":5620,"o":5.82,"t":"2026-08-28T04:00:00Z","v":434111,"vw":5.621209},{"c":5.5,"h":5.645,"l":5.48,"n":6615,"o":5.55,"t":"2026-08-31T04:00:00Z","v":418248,"vw":5.527709},{"c":5.3,"h":5.5,"l":5.27,"n":8170,"o":5.5,"t":"2026-09-01T04:00:00Z","v":637828,"vw":5.331437},{"c":5.19,"h":5.41,"l":5.19,"n":17757,"o":5.3,"t":"2026-09-02T04:00:00Z","v":1630731,"vw":5.258425},{"c":9.08,"h":9.35,"l":6.71,"n":348758,"o":6.9,"t":"2026-09-03T04:00:00Z","v":43925880,"vw":8.336586},{"c":9.89,"h":10.28,"l":9.2582,"n":101985,"o":9.28,"t":"2026-09-04T04:00:00Z","v":13414209,"vw":9.848407},{"c":9.37,"h":10.4299,"l":9.3,"n":42585,"o":9.91,"t":"2026-09-08T04:00:00Z","v":5387853,"vw":9.839713},{"c":8.95,"h":9.65,"l":8.82,"n":19795,"o":9.39,"t":"2026-09-09T04:00:00Z","v":2265052,"vw":9.037498},{"c":8.93,"h":9.21,"l":8.56,"n":15864,"o":8.7,"t":"2026-09-10T04:00:00Z","v":1782836,"vw":8.898033},{"c":9.06,"h":9.585,"l":8.92,"n":15036,"o":9.08,"t":"2026-09-11T04:00:00Z","v":1987316,"vw":9.26906},{"c":8.84,"h":9.09,"l":8.6201,"n":11617,"o":8.88,"t":"2026-09-14T04:00:00Z","v":1156636,"vw":8.883991},{"c":8.82,"h":8.99,"l":8.63,"n":9563,"o":8.76,"t":"2026-09-15T04:00:00Z","v":726350,"vw":8.779095},{"c":8.91,"h":9.25,"l":8.73,"n":9829,"o":8.96,"t":"2026-09-16T04:00:00Z","v":921285,"vw":9.004254},{"c":9.92,"h":10.08,"l":8.96,"n":16302,"o":9.13,"t":"2026-09-17T04:00:00Z","v":1639704,"vw":9.637676},{"c":10.32,"h":10.72,"l":9.92,"n":16716,"o":10,"t":"2026-09-18T04:00:00Z","v":2668556,"vw":10.338704},{"c":9.41,"h":10.5808,"l":9.41,"n":18030,"o":10.32,"t":"2026-09-21T04:00:00Z","v":2096956,"vw":9.879193},{"c":9.85,"h":10.27,"l":9.28,"n":15405,"o":9.54,"t":"2026-09-22T04:00:00Z","v":1803064,"vw":9.866717},{"c":9.23,"h":9.76,"l":9.02,"n":15050,"o":9.76,"t":"2026-09-23T04:00:00Z","v":1525427,"vw":9.218772},{"c":8.98,"h":9.32,"l":8.81,"n":13591,"o":9.1,"t":"2026-09-24T04:00:00Z","v":1227262,"vw":9.091738},{"c":8.93,"h":9.08,"l":8.7201,"n":10593,"o":9.08,"t":"2026-09-25T04:00:00Z","v":932831,"vw":8.861212},{"c":8.74,"h":9.2,"l":8.65,"n":10773,"o":8.78,"t":"2026-09-28T04:00:00Z","v":1035854,"vw":8.8338},{"c":9.52,"h":9.53,"l":8.65,"n":12295,"o":8.85,"t":"2026-09-29T04:00:00Z","v":1100323,"vw":9.267321},{"c":10.08,"h":10.4387,"l":9.5666,"n":15635,"o":9.58,"t":"2026-09-30T04:00:00Z","v":1550081,"vw":10.153076},{"c":10.2,"h":10.4346,"l":9.7768,"n":11327,"o":10.135,"t":"2026-10-01T04:00:00Z","v":1056496,"vw":10.147445},{"c":9.29,"h":11.26,"l":9.17,"n":16352,"o":10.45,"t":"2026-10-02T04:00:00Z","v":1665327,"vw":10.004202},{"c":8.93,"h":9.29,"l":8.815,"n":10193,"o":9.23,"t":"2026-10-05T04:00:00Z","v":841336,"vw":8.966133},{"c":8.67,"h":9.0952,"l":8.6,"n":9869,"o":9.01,"t":"2026-10-06T04:00:00Z","v":1042207,"vw":8.740137},{"c":8.22,"h":8.54,"l":8.18,"n":13336,"o":8.5,"t":"2026-10-07T04:00:00Z","v":1285153,"vw":8.292149},{"c":8.13,"h":8.38,"l":8.01,"n":7790,"o":8.09,"t":"2026-10-08T04:00:00Z","v":869398,"vw":8.153173},{"c":7.92,"h":8.25,"l":7.87,"n":8660,"o":8.25,"t":"2026-10-09T04:00:00Z","v":777189,"vw":7.976421},{"c":7.22,"h":7.86,"l":7.12,"n":10856,"o":7.86,"t":"2026-10-12T04:00:00Z","v":912317,"vw":7.36997},{"c":7.22,"h":7.47,"l":7.1609,"n":8075,"o":7.19,"t":"2026-10-13T04:00:00Z","v":701689,"vw":7.313649},{"c":6.65,"h":7.07,"l":6.615,"n":12393,"o":7.05,"t":"2026-10-14T04:00:00Z","v":1014914,"vw":6.76047},{"c":7.23,"h":7.272,"l":6.36,"n":15664,"o":6.51,"t":"2026-10-15T04:00:00Z","v":1476783,"vw":6.988741},{"c":6.91,"h":7.28,"l":6.87,"n":8737,"o":7.17,"t":"2026-10-16T04:00:00Z","v":613296,"vw":7.032632},{"c":7.15,"h":7.22,"l":6.87,"n":6884,"o":7.01,"t":"2026-10-19T04:00:00Z","v":553087,"vw":7.09295},{"c":7.83,"h":8.07,"l":6.96,"n":16197,"o":7,"t":"2026-10-20T04:00:00Z","v":1162097,"vw":7.759462},{"c":8.39,"h":8.42,"l":7.79,"n":11090,"o":8.05,"t":"2026-10-21T04:00:00Z","v":976749,"vw":8.169753}],"volatilityBars":[{"c":10.35,"h":10.4,"l":10.25,"n":26,"o":10.25,"t":"2026-09-21T08:00:00Z","v":2482,"vw":10.329772},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-09-21T09:00:00Z","v":200,"vw":10.36},{"c":10.45,"h":10.45,"l":10.38,"n":11,"o":10.38,"t":"2026-09-21T11:00:00Z","v":312,"vw":10.415517},{"c":10.55,"h":10.61,"l":10.41,"n":35,"o":10.42,"t":"2026-09-21T11:15:00Z","v":2169,"vw":10.560538},{"c":10.45,"h":10.45,"l":10.45,"n":2,"o":10.45,"t":"2026-09-21T11:30:00Z","v":520,"vw":10.45},{"c":10.31,"h":10.48,"l":10.2837,"n":26,"o":10.44,"t":"2026-09-21T12:00:00Z","v":4776,"vw":10.315168},{"c":10.4827,"h":10.4827,"l":10.39,"n":4,"o":10.39,"t":"2026-09-21T12:15:00Z","v":400,"vw":10.4209},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-09-21T12:30:00Z","v":200,"vw":10.34},{"c":10.4,"h":10.4,"l":10.4,"n":5,"o":10.4,"t":"2026-09-21T13:00:00Z","v":383,"vw":10.4},{"c":10.3002,"h":10.48,"l":10.3002,"n":12,"o":10.48,"t":"2026-09-21T13:15:00Z","v":2237,"vw":10.351261},{"c":10.25,"h":10.5808,"l":10.2305,"n":909,"o":10.32,"t":"2026-09-21T13:30:00Z","v":87710,"vw":10.387539},{"c":10.13,"h":10.5046,"l":10,"n":1825,"o":10.25,"t":"2026-09-21T13:45:00Z","v":256056,"vw":10.212762},{"c":10.0813,"h":10.19,"l":9.93,"n":1363,"o":10.105,"t":"2026-09-21T14:00:00Z","v":271913,"vw":10.07569},{"c":10.0268,"h":10.12,"l":9.991,"n":749,"o":10.06,"t":"2026-09-21T14:15:00Z","v":107973,"vw":10.044646},{"c":9.93,"h":10.0843,"l":9.93,"n":597,"o":10.035,"t":"2026-09-21T14:30:00Z","v":67101,"vw":9.964713},{"c":9.9,"h":9.98,"l":9.85,"n":607,"o":9.94,"t":"2026-09-21T14:45:00Z","v":66758,"vw":9.899207},{"c":9.97,"h":10.0295,"l":9.9,"n":571,"o":9.905,"t":"2026-09-21T15:00:00Z","v":91034,"vw":9.949839},{"c":9.909,"h":10.0099,"l":9.86,"n":426,"o":9.97,"t":"2026-09-21T15:15:00Z","v":23645,"vw":9.938019},{"c":9.95,"h":9.97,"l":9.905,"n":576,"o":9.905,"t":"2026-09-21T15:30:00Z","v":54198,"vw":9.938165},{"c":9.925,"h":9.9747,"l":9.89,"n":482,"o":9.95,"t":"2026-09-21T15:45:00Z","v":51500,"vw":9.930228},{"c":9.915,"h":10.025,"l":9.915,"n":568,"o":9.93,"t":"2026-09-21T16:00:00Z","v":60931,"vw":9.979262},{"c":9.86,"h":9.931,"l":9.86,"n":296,"o":9.931,"t":"2026-09-21T16:15:00Z","v":30372,"vw":9.899856},{"c":9.7,"h":9.89,"l":9.67,"n":831,"o":9.865,"t":"2026-09-21T16:30:00Z","v":128728,"vw":9.793181},{"c":9.77,"h":9.77,"l":9.7,"n":436,"o":9.71,"t":"2026-09-21T16:45:00Z","v":37101,"vw":9.727007},{"c":9.72,"h":9.761,"l":9.7,"n":379,"o":9.76,"t":"2026-09-21T17:00:00Z","v":32567,"vw":9.717881},{"c":9.685,"h":9.73,"l":9.65,"n":437,"o":9.72,"t":"2026-09-21T17:15:00Z","v":37547,"vw":9.697051},{"c":9.65,"h":9.695,"l":9.63,"n":475,"o":9.685,"t":"2026-09-21T17:30:00Z","v":46822,"vw":9.657195},{"c":9.64,"h":9.665,"l":9.63,"n":278,"o":9.65,"t":"2026-09-21T17:45:00Z","v":18942,"vw":9.645961},{"c":9.655,"h":9.69,"l":9.58,"n":541,"o":9.65,"t":"2026-09-21T18:00:00Z","v":55429,"vw":9.632903},{"c":9.67,"h":9.69,"l":9.66,"n":222,"o":9.67,"t":"2026-09-21T18:15:00Z","v":10898,"vw":9.667022},{"c":9.636,"h":9.6601,"l":9.59,"n":364,"o":9.66,"t":"2026-09-21T18:30:00Z","v":25080,"vw":9.626418},{"c":9.62,"h":9.63,"l":9.58,"n":535,"o":9.63,"t":"2026-09-21T18:45:00Z","v":39533,"vw":9.60803},{"c":9.6,"h":9.6303,"l":9.58,"n":507,"o":9.625,"t":"2026-09-21T19:00:00Z","v":32154,"vw":9.602838},{"c":9.58,"h":9.63,"l":9.57,"n":397,"o":9.61,"t":"2026-09-21T19:15:00Z","v":22299,"vw":9.598829},{"c":9.62,"h":9.679,"l":9.58,"n":825,"o":9.58,"t":"2026-09-21T19:30:00Z","v":100405,"vw":9.646235},{"c":9.41,"h":9.615,"l":9.41,"n":2213,"o":9.615,"t":"2026-09-21T19:45:00Z","v":215651,"vw":9.511525},{"c":9.5486,"h":9.5486,"l":9.41,"n":42,"o":9.41,"t":"2026-09-21T20:00:00Z","v":94878,"vw":9.410767},{"c":9.4132,"h":9.5491,"l":9.4132,"n":3,"o":9.5491,"t":"2026-09-21T20:15:00Z","v":1255,"vw":9.52192},{"c":9.5,"h":9.5,"l":9.4,"n":27,"o":9.43,"t":"2026-09-21T20:30:00Z","v":2077,"vw":9.421318},{"c":9.4,"h":9.5,"l":9.4,"n":5,"o":9.4001,"t":"2026-09-21T20:45:00Z","v":540,"vw":9.446963},{"c":9.52,"h":9.52,"l":9.5163,"n":3,"o":9.5197,"t":"2026-09-21T21:00:00Z","v":1500,"vw":9.519733},{"c":9.45,"h":9.45,"l":9.44,"n":5,"o":9.45,"t":"2026-09-21T21:45:00Z","v":382,"vw":9.445263},{"c":9.4993,"h":9.5,"l":9.4993,"n":2,"o":9.5,"t":"2026-09-21T22:00:00Z","v":400,"vw":9.499475},{"c":9.4998,"h":9.4998,"l":9.4988,"n":5,"o":9.4988,"t":"2026-09-21T22:30:00Z","v":1228,"vw":9.498967},{"c":9.42,"h":9.45,"l":9.42,"n":13,"o":9.45,"t":"2026-09-21T22:45:00Z","v":1021,"vw":9.434501},{"c":9.49,"h":9.49,"l":9.48,"n":4,"o":9.48,"t":"2026-09-21T23:45:00Z","v":523,"vw":9.482},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-09-22T08:00:00Z","v":500,"vw":9.4},{"c":9.4365,"h":9.4365,"l":9.4365,"n":1,"o":9.4365,"t":"2026-09-22T08:45:00Z","v":200,"vw":9.4365},{"c":9.4489,"h":9.45,"l":9.4489,"n":2,"o":9.45,"t":"2026-09-22T11:15:00Z","v":200,"vw":9.44945},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-09-22T11:30:00Z","v":200,"vw":9.45},{"c":9.4,"h":9.4,"l":9.365,"n":13,"o":9.4,"t":"2026-09-22T11:45:00Z","v":2955,"vw":9.398721},{"c":9.3983,"h":9.3983,"l":9.3002,"n":9,"o":9.3203,"t":"2026-09-22T12:00:00Z","v":1903,"vw":9.312889},{"c":9.3662,"h":9.3662,"l":9.3662,"n":1,"o":9.3662,"t":"2026-09-22T12:15:00Z","v":400,"vw":9.3662},{"c":9.3161,"h":9.32,"l":9.3161,"n":4,"o":9.32,"t":"2026-09-22T12:30:00Z","v":521,"vw":9.31844},{"c":9.4168,"h":9.4168,"l":9.32,"n":17,"o":9.3526,"t":"2026-09-22T12:45:00Z","v":1982,"vw":9.339764},{"c":9.4279,"h":9.4279,"l":9.38,"n":10,"o":9.38,"t":"2026-09-22T13:00:00Z","v":1202,"vw":9.393461},{"c":9.35,"h":9.5263,"l":9.32,"n":29,"o":9.5263,"t":"2026-09-22T13:15:00Z","v":2056,"vw":9.382447},{"c":9.625,"h":9.6342,"l":9.28,"n":768,"o":9.54,"t":"2026-09-22T13:30:00Z","v":121464,"vw":9.474513},{"c":10.06,"h":10.27,"l":9.55,"n":2172,"o":9.6,"t":"2026-09-22T13:45:00Z","v":291281,"vw":10.067972},{"c":10.12,"h":10.21,"l":10.051,"n":821,"o":10.09,"t":"2026-09-22T14:00:00Z","v":90459,"vw":10.13129},{"c":9.76,"h":10.1565,"l":9.7497,"n":1127,"o":10.1565,"t":"2026-09-22T14:15:00Z","v":142004,"vw":9.922145},{"c":9.62,"h":9.765,"l":9.587,"n":623,"o":9.765,"t":"2026-09-22T14:30:00Z","v":62536,"vw":9.687169},{"c":9.7834,"h":9.8095,"l":9.61,"n":663,"o":9.61,"t":"2026-09-22T14:45:00Z","v":98552,"vw":9.742897},{"c":9.88,"h":9.91,"l":9.76,"n":499,"o":9.78,"t":"2026-09-22T15:00:00Z","v":72209,"vw":9.828834},{"c":9.915,"h":9.92,"l":9.86,"n":367,"o":9.89,"t":"2026-09-22T15:15:00Z","v":101533,"vw":9.890918},{"c":9.845,"h":9.91,"l":9.831,"n":299,"o":9.91,"t":"2026-09-22T15:30:00Z","v":21413,"vw":9.879696},{"c":9.865,"h":9.865,"l":9.83,"n":206,"o":9.86,"t":"2026-09-22T15:45:00Z","v":22477,"vw":9.843517},{"c":9.79,"h":9.9,"l":9.78,"n":228,"o":9.89,"t":"2026-09-22T16:00:00Z","v":14918,"vw":9.818655},{"c":9.74,"h":9.88,"l":9.675,"n":558,"o":9.79,"t":"2026-09-22T16:15:00Z","v":59088,"vw":9.785279},{"c":9.82,"h":9.835,"l":9.7236,"n":205,"o":9.74,"t":"2026-09-22T16:30:00Z","v":10116,"vw":9.778301},{"c":9.835,"h":9.85,"l":9.8,"n":182,"o":9.82,"t":"2026-09-22T16:45:00Z","v":12547,"vw":9.824654},{"c":9.78,"h":9.835,"l":9.77,"n":251,"o":9.835,"t":"2026-09-22T17:00:00Z","v":16883,"vw":9.801863},{"c":9.795,"h":9.81,"l":9.775,"n":236,"o":9.775,"t":"2026-09-22T17:15:00Z","v":15134,"vw":9.793122},{"c":9.74,"h":9.79,"l":9.73,"n":304,"o":9.785,"t":"2026-09-22T17:30:00Z","v":17282,"vw":9.74467},{"c":9.84,"h":9.84,"l":9.73,"n":386,"o":9.735,"t":"2026-09-22T17:45:00Z","v":19263,"vw":9.787207},{"c":9.795,"h":9.835,"l":9.76,"n":208,"o":9.835,"t":"2026-09-22T18:00:00Z","v":24846,"vw":9.793623},{"c":9.8,"h":9.8,"l":9.76,"n":235,"o":9.77,"t":"2026-09-22T18:15:00Z","v":11223,"vw":9.784348},{"c":9.692,"h":9.775,"l":9.69,"n":193,"o":9.7702,"t":"2026-09-22T18:30:00Z","v":7638,"vw":9.743016},{"c":9.76,"h":9.76,"l":9.705,"n":329,"o":9.705,"t":"2026-09-22T18:45:00Z","v":15336,"vw":9.735421},{"c":9.775,"h":9.8,"l":9.74,"n":433,"o":9.77,"t":"2026-09-22T19:00:00Z","v":41393,"vw":9.762431},{"c":9.86,"h":9.8851,"l":9.765,"n":532,"o":9.775,"t":"2026-09-22T19:15:00Z","v":49482,"vw":9.840902},{"c":9.9,"h":9.96,"l":9.8665,"n":858,"o":9.87,"t":"2026-09-22T19:30:00Z","v":113201,"vw":9.904902},{"c":9.85,"h":9.93,"l":9.84,"n":2138,"o":9.905,"t":"2026-09-22T19:45:00Z","v":214823,"vw":9.869698},{"c":9.85,"h":9.85,"l":9.85,"n":34,"o":9.85,"t":"2026-09-22T20:00:00Z","v":111823,"vw":9.85},{"c":9.86,"h":9.87,"l":9.86,"n":3,"o":9.87,"t":"2026-09-22T20:15:00Z","v":1000,"vw":9.862002},{"c":9.7,"h":9.86,"l":9.7,"n":5,"o":9.86,"t":"2026-09-22T20:30:00Z","v":1480,"vw":9.722411},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-09-22T22:30:00Z","v":170,"vw":9.89},{"c":9.92,"h":9.92,"l":9.92,"n":10,"o":9.92,"t":"2026-09-22T23:00:00Z","v":921,"vw":9.92},{"c":9.94,"h":9.94,"l":9.919,"n":3,"o":9.919,"t":"2026-09-22T23:15:00Z","v":490,"vw":9.925265},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-09-22T23:30:00Z","v":100,"vw":9.75},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-09-23T08:00:00Z","v":184,"vw":9.89},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-09-23T10:30:00Z","v":200,"vw":9.9},{"c":9.76,"h":9.95,"l":9.76,"n":18,"o":9.915,"t":"2026-09-23T11:00:00Z","v":1250,"vw":9.822555},{"c":9.95,"h":9.95,"l":9.87,"n":6,"o":9.95,"t":"2026-09-23T11:15:00Z","v":1205,"vw":9.943317},{"c":9.76,"h":9.98,"l":9.76,"n":11,"o":9.98,"t":"2026-09-23T11:30:00Z","v":1122,"vw":9.876982},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-09-23T11:45:00Z","v":341,"vw":9.68},{"c":9.75,"h":9.75,"l":9.7019,"n":5,"o":9.7019,"t":"2026-09-23T12:15:00Z","v":2388,"vw":9.728721},{"c":9.97,"h":9.97,"l":9.91,"n":14,"o":9.91,"t":"2026-09-23T12:30:00Z","v":2235,"vw":9.943681},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-09-23T13:00:00Z","v":100,"vw":9.98},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-09-23T13:15:00Z","v":1472,"vw":9.85},{"c":9.315,"h":9.76,"l":9.21,"n":1052,"o":9.76,"t":"2026-09-23T13:30:00Z","v":119680,"vw":9.414194},{"c":9.13,"h":9.39,"l":9.06,"n":705,"o":9.32,"t":"2026-09-23T13:45:00Z","v":145023,"vw":9.179716},{"c":9.27,"h":9.3029,"l":9.11,"n":924,"o":9.12,"t":"2026-09-23T14:00:00Z","v":68690,"vw":9.199744},{"c":9.21,"h":9.32,"l":9.16,"n":484,"o":9.2965,"t":"2026-09-23T14:15:00Z","v":54252,"vw":9.231605},{"c":9.29,"h":9.33,"l":9.18,"n":480,"o":9.2,"t":"2026-09-23T14:30:00Z","v":42973,"vw":9.249812},{"c":9.41,"h":9.4186,"l":9.29,"n":365,"o":9.3,"t":"2026-09-23T14:45:00Z","v":44968,"vw":9.356297},{"c":9.34,"h":9.41,"l":9.31,"n":610,"o":9.4,"t":"2026-09-23T15:00:00Z","v":34669,"vw":9.353885},{"c":9.37,"h":9.4048,"l":9.3,"n":378,"o":9.3101,"t":"2026-09-23T15:15:00Z","v":24216,"vw":9.368773},{"c":9.335,"h":9.37,"l":9.28,"n":347,"o":9.37,"t":"2026-09-23T15:30:00Z","v":19648,"vw":9.310901},{"c":9.32,"h":9.33,"l":9.27,"n":402,"o":9.3201,"t":"2026-09-23T15:45:00Z","v":22281,"vw":9.305817},{"c":9.29,"h":9.33,"l":9.29,"n":188,"o":9.33,"t":"2026-09-23T16:00:00Z","v":10168,"vw":9.307575},{"c":9.2827,"h":9.32,"l":9.26,"n":372,"o":9.29,"t":"2026-09-23T16:15:00Z","v":27704,"vw":9.298189},{"c":9.235,"h":9.295,"l":9.22,"n":251,"o":9.285,"t":"2026-09-23T16:30:00Z","v":38214,"vw":9.255549},{"c":9.1836,"h":9.2403,"l":9.18,"n":347,"o":9.22,"t":"2026-09-23T16:45:00Z","v":33496,"vw":9.207731},{"c":9.12,"h":9.19,"l":9.1,"n":384,"o":9.182,"t":"2026-09-23T17:00:00Z","v":44113,"vw":9.123083},{"c":9.16,"h":9.17,"l":9.125,"n":216,"o":9.125,"t":"2026-09-23T17:15:00Z","v":14860,"vw":9.143008},{"c":9.1485,"h":9.16,"l":9.05,"n":576,"o":9.16,"t":"2026-09-23T17:30:00Z","v":72105,"vw":9.088611},{"c":9.19,"h":9.19,"l":9.14,"n":368,"o":9.155,"t":"2026-09-23T17:45:00Z","v":32244,"vw":9.161909},{"c":9.18,"h":9.2074,"l":9.15,"n":312,"o":9.19,"t":"2026-09-23T18:00:00Z","v":31474,"vw":9.184007},{"c":9.165,"h":9.22,"l":9.16,"n":357,"o":9.2,"t":"2026-09-23T18:15:00Z","v":28605,"vw":9.18878},{"c":9.135,"h":9.16,"l":9.11,"n":376,"o":9.16,"t":"2026-09-23T18:30:00Z","v":34394,"vw":9.125029},{"c":9.13,"h":9.145,"l":9.115,"n":529,"o":9.135,"t":"2026-09-23T18:45:00Z","v":32401,"vw":9.128648},{"c":9.11,"h":9.1275,"l":9.02,"n":1003,"o":9.12,"t":"2026-09-23T19:00:00Z","v":84076,"vw":9.06505},{"c":9.18,"h":9.18,"l":9.095,"n":455,"o":9.12,"t":"2026-09-23T19:15:00Z","v":45381,"vw":9.124994},{"c":9.21,"h":9.26,"l":9.18,"n":804,"o":9.19,"t":"2026-09-23T19:30:00Z","v":74514,"vw":9.218869},{"c":9.23,"h":9.26,"l":9.19,"n":2253,"o":9.21,"t":"2026-09-23T19:45:00Z","v":230447,"vw":9.225354},{"c":9.15,"h":9.3334,"l":9.15,"n":45,"o":9.23,"t":"2026-09-23T20:00:00Z","v":98249,"vw":9.229618},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-09-23T20:15:00Z","v":100,"vw":9.32},{"c":9.174,"h":9.174,"l":9.174,"n":1,"o":9.174,"t":"2026-09-23T20:45:00Z","v":150,"vw":9.174},{"c":9.2499,"h":9.25,"l":9.2499,"n":2,"o":9.25,"t":"2026-09-23T21:00:00Z","v":816,"vw":9.249974},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-09-23T22:00:00Z","v":100,"vw":9.21},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-09-23T22:15:00Z","v":200,"vw":9.23},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-09-23T22:45:00Z","v":223,"vw":9.22},{"c":9.305,"h":9.305,"l":9.305,"n":1,"o":9.305,"t":"2026-09-23T23:00:00Z","v":500,"vw":9.305},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-09-23T23:15:00Z","v":200,"vw":9.23},{"c":9.1515,"h":9.1515,"l":9.1515,"n":1,"o":9.1515,"t":"2026-09-24T09:00:00Z","v":1842,"vw":9.1515},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-24T09:15:00Z","v":500,"vw":9.15},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-09-24T09:30:00Z","v":222,"vw":9.15},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-09-24T11:00:00Z","v":208,"vw":9.22},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-09-24T11:30:00Z","v":155,"vw":9.19},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-09-24T11:45:00Z","v":810,"vw":9.1},{"c":9.2,"h":9.2,"l":9.1003,"n":5,"o":9.1019,"t":"2026-09-24T12:00:00Z","v":2106,"vw":9.122652},{"c":9.1154,"h":9.1154,"l":9.1154,"n":1,"o":9.1154,"t":"2026-09-24T12:15:00Z","v":250,"vw":9.1154},{"c":9.1,"h":9.12,"l":9.1,"n":12,"o":9.12,"t":"2026-09-24T13:00:00Z","v":1410,"vw":9.107727},{"c":9.2597,"h":9.2597,"l":9.2597,"n":1,"o":9.2597,"t":"2026-09-24T13:15:00Z","v":198,"vw":9.2597},{"c":8.98,"h":9.12,"l":8.81,"n":915,"o":9.1,"t":"2026-09-24T13:30:00Z","v":113907,"vw":8.969074},{"c":9.05,"h":9.1,"l":8.95,"n":553,"o":8.97,"t":"2026-09-24T13:45:00Z","v":50160,"vw":8.998372},{"c":9.22,"h":9.24,"l":9.03,"n":422,"o":9.03,"t":"2026-09-24T14:00:00Z","v":35754,"vw":9.148542},{"c":9.21,"h":9.24,"l":9.1545,"n":461,"o":9.23,"t":"2026-09-24T14:15:00Z","v":31661,"vw":9.206107},{"c":9.238,"h":9.32,"l":9.19,"n":535,"o":9.215,"t":"2026-09-24T14:30:00Z","v":38217,"vw":9.262939},{"c":9.07,"h":9.225,"l":9.04,"n":399,"o":9.22,"t":"2026-09-24T14:45:00Z","v":32454,"vw":9.14196},{"c":9.03,"h":9.09,"l":9.02,"n":425,"o":9.06,"t":"2026-09-24T15:00:00Z","v":33889,"vw":9.052314},{"c":9.02,"h":9.1,"l":9.02,"n":410,"o":9.03,"t":"2026-09-24T15:15:00Z","v":33971,"vw":9.056871},{"c":9.095,"h":9.106,"l":9.02,"n":471,"o":9.03,"t":"2026-09-24T15:30:00Z","v":51125,"vw":9.082834},{"c":9.1,"h":9.129,"l":9.09,"n":458,"o":9.0929,"t":"2026-09-24T15:45:00Z","v":44488,"vw":9.102575},{"c":9.09,"h":9.09,"l":9.04,"n":418,"o":9.09,"t":"2026-09-24T16:00:00Z","v":38894,"vw":9.072518},{"c":9.215,"h":9.2924,"l":9.1,"n":585,"o":9.1,"t":"2026-09-24T16:15:00Z","v":66518,"vw":9.203673},{"c":9.2,"h":9.22,"l":9.15,"n":342,"o":9.21,"t":"2026-09-24T16:30:00Z","v":41425,"vw":9.179521},{"c":9.23,"h":9.23,"l":9.145,"n":305,"o":9.1911,"t":"2026-09-24T16:45:00Z","v":27123,"vw":9.184043},{"c":9.23,"h":9.24,"l":9.1745,"n":514,"o":9.21,"t":"2026-09-24T17:00:00Z","v":44147,"vw":9.218851},{"c":9.2,"h":9.23,"l":9.18,"n":256,"o":9.23,"t":"2026-09-24T17:15:00Z","v":19233,"vw":9.204745},{"c":9.14,"h":9.205,"l":9.08,"n":369,"o":9.205,"t":"2026-09-24T17:30:00Z","v":32314,"vw":9.140897},{"c":9.16,"h":9.17,"l":9.14,"n":220,"o":9.145,"t":"2026-09-24T17:45:00Z","v":11861,"vw":9.155469},{"c":9.16,"h":9.18,"l":9.13,"n":468,"o":9.16,"t":"2026-09-24T18:00:00Z","v":29699,"vw":9.160826},{"c":9.15,"h":9.2,"l":9.14,"n":452,"o":9.165,"t":"2026-09-24T18:15:00Z","v":23585,"vw":9.176608},{"c":9.16,"h":9.21,"l":9.11,"n":443,"o":9.14,"t":"2026-09-24T18:30:00Z","v":32496,"vw":9.164998},{"c":9.135,"h":9.18,"l":9.135,"n":389,"o":9.15,"t":"2026-09-24T18:45:00Z","v":28788,"vw":9.153405},{"c":9.05,"h":9.13,"l":9.05,"n":532,"o":9.13,"t":"2026-09-24T19:00:00Z","v":28654,"vw":9.088666},{"c":9.07,"h":9.1069,"l":9.0483,"n":475,"o":9.05,"t":"2026-09-24T19:15:00Z","v":28307,"vw":9.0742},{"c":9.06,"h":9.07,"l":9.04,"n":608,"o":9.06,"t":"2026-09-24T19:30:00Z","v":44159,"vw":9.055192},{"c":8.98,"h":9.08,"l":8.98,"n":1762,"o":9.06,"t":"2026-09-24T19:45:00Z","v":147279,"vw":9.010966},{"c":8.9624,"h":9.15,"l":8.9624,"n":48,"o":8.98,"t":"2026-09-24T20:00:00Z","v":101767,"vw":8.986331},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-09-24T20:30:00Z","v":210,"vw":9},{"c":8.9912,"h":9.11,"l":8.9906,"n":9,"o":9.11,"t":"2026-09-24T20:45:00Z","v":1210,"vw":9.018087},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-24T21:15:00Z","v":100,"vw":9},{"c":9.1,"h":9.12,"l":9.1,"n":4,"o":9.12,"t":"2026-09-24T21:30:00Z","v":300,"vw":9.11},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-09-24T22:15:00Z","v":100,"vw":9.12},{"c":9.08,"h":9.08,"l":9.08,"n":4,"o":9.08,"t":"2026-09-24T22:30:00Z","v":500,"vw":9.08},{"c":9.05,"h":9.05,"l":9.05,"n":3,"o":9.05,"t":"2026-09-24T23:15:00Z","v":228,"vw":9.05},{"c":9.08,"h":9.08,"l":9.08,"n":2,"o":9.08,"t":"2026-09-25T11:30:00Z","v":512,"vw":9.08},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-09-25T11:45:00Z","v":100,"vw":9.12},{"c":9.12,"h":9.12,"l":9.11,"n":4,"o":9.11,"t":"2026-09-25T12:00:00Z","v":1178,"vw":9.117216},{"c":9.04,"h":9.04,"l":9.02,"n":20,"o":9.02,"t":"2026-09-25T12:15:00Z","v":745,"vw":9.03},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-09-25T12:30:00Z","v":220,"vw":9.12},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-09-25T12:45:00Z","v":110,"vw":9.05},{"c":9.1182,"h":9.1182,"l":9.1182,"n":1,"o":9.1182,"t":"2026-09-25T13:00:00Z","v":100,"vw":9.1182},{"c":8.81,"h":9.08,"l":8.7614,"n":687,"o":9.08,"t":"2026-09-25T13:30:00Z","v":84521,"vw":8.875005},{"c":8.8,"h":8.8364,"l":8.76,"n":473,"o":8.81,"t":"2026-09-25T13:45:00Z","v":59216,"vw":8.790443},{"c":8.76,"h":8.81,"l":8.7201,"n":660,"o":8.8,"t":"2026-09-25T14:00:00Z","v":57989,"vw":8.772066},{"c":8.76,"h":8.7996,"l":8.74,"n":311,"o":8.76,"t":"2026-09-25T14:15:00Z","v":27031,"vw":8.765356},{"c":8.745,"h":8.79,"l":8.73,"n":341,"o":8.75,"t":"2026-09-25T14:30:00Z","v":24161,"vw":8.75951},{"c":8.76,"h":8.79,"l":8.74,"n":286,"o":8.745,"t":"2026-09-25T14:45:00Z","v":19242,"vw":8.768947},{"c":8.785,"h":8.84,"l":8.77,"n":409,"o":8.77,"t":"2026-09-25T15:00:00Z","v":27218,"vw":8.79722},{"c":8.805,"h":8.805,"l":8.755,"n":300,"o":8.77,"t":"2026-09-25T15:15:00Z","v":14358,"vw":8.774609},{"c":8.78,"h":8.8472,"l":8.78,"n":282,"o":8.83,"t":"2026-09-25T15:30:00Z","v":25514,"vw":8.819808},{"c":8.94,"h":8.94,"l":8.765,"n":379,"o":8.79,"t":"2026-09-25T15:45:00Z","v":22512,"vw":8.821704},{"c":8.92,"h":9,"l":8.92,"n":291,"o":8.94,"t":"2026-09-25T16:00:00Z","v":23106,"vw":8.964384},{"c":8.86,"h":8.94,"l":8.805,"n":310,"o":8.925,"t":"2026-09-25T16:15:00Z","v":25148,"vw":8.875235},{"c":8.84,"h":8.91,"l":8.82,"n":275,"o":8.87,"t":"2026-09-25T16:30:00Z","v":31279,"vw":8.862267},{"c":8.85,"h":8.89,"l":8.83,"n":280,"o":8.86,"t":"2026-09-25T16:45:00Z","v":12770,"vw":8.85001},{"c":8.86,"h":8.875,"l":8.845,"n":208,"o":8.85,"t":"2026-09-25T17:00:00Z","v":10244,"vw":8.859242},{"c":8.83,"h":8.86,"l":8.83,"n":200,"o":8.86,"t":"2026-09-25T17:15:00Z","v":12784,"vw":8.840164},{"c":8.815,"h":8.83,"l":8.8105,"n":173,"o":8.82,"t":"2026-09-25T17:30:00Z","v":8451,"vw":8.819132},{"c":8.76,"h":8.81,"l":8.75,"n":269,"o":8.81,"t":"2026-09-25T17:45:00Z","v":15848,"vw":8.78215},{"c":8.83,"h":8.83,"l":8.76,"n":310,"o":8.76,"t":"2026-09-25T18:00:00Z","v":16402,"vw":8.791738},{"c":8.815,"h":8.84,"l":8.81,"n":214,"o":8.81,"t":"2026-09-25T18:15:00Z","v":9505,"vw":8.817316},{"c":8.85,"h":8.855,"l":8.81,"n":237,"o":8.81,"t":"2026-09-25T18:30:00Z","v":14651,"vw":8.833206},{"c":8.895,"h":8.895,"l":8.84,"n":324,"o":8.84,"t":"2026-09-25T18:45:00Z","v":13230,"vw":8.870277},{"c":8.97,"h":9,"l":8.9,"n":548,"o":8.905,"t":"2026-09-25T19:00:00Z","v":38871,"vw":8.945695},{"c":8.89,"h":8.96,"l":8.89,"n":390,"o":8.96,"t":"2026-09-25T19:15:00Z","v":25439,"vw":8.917334},{"c":8.91,"h":8.91,"l":8.86,"n":517,"o":8.89,"t":"2026-09-25T19:30:00Z","v":39319,"vw":8.889579},{"c":8.935,"h":8.9681,"l":8.885,"n":1652,"o":8.92,"t":"2026-09-25T19:45:00Z","v":158985,"vw":8.912597},{"c":8.93,"h":8.93,"l":8.93,"n":33,"o":8.93,"t":"2026-09-25T20:00:00Z","v":103275,"vw":8.93},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-09-25T21:30:00Z","v":100,"vw":8.83},{"c":9.0582,"h":9.0582,"l":9.0582,"n":1,"o":9.0582,"t":"2026-09-25T21:45:00Z","v":100,"vw":9.0582},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-09-25T23:30:00Z","v":5300,"vw":8.93},{"c":8.8,"h":8.8,"l":8.8,"n":4,"o":8.8,"t":"2026-09-28T09:00:00Z","v":2500,"vw":8.8},{"c":8.8,"h":8.85,"l":8.8,"n":2,"o":8.85,"t":"2026-09-28T09:45:00Z","v":927,"vw":8.836516},{"c":8.8231,"h":8.8231,"l":8.8231,"n":1,"o":8.8231,"t":"2026-09-28T11:15:00Z","v":1000,"vw":8.8231},{"c":8.86,"h":8.86,"l":8.86,"n":4,"o":8.86,"t":"2026-09-28T11:30:00Z","v":860,"vw":8.86},{"c":8.8387,"h":8.8387,"l":8.8387,"n":1,"o":8.8387,"t":"2026-09-28T12:00:00Z","v":1000,"vw":8.8387},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-09-28T12:45:00Z","v":232,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":17,"o":8.8,"t":"2026-09-28T13:00:00Z","v":1959,"vw":8.8},{"c":8.7,"h":8.7,"l":8.7,"n":5,"o":8.7,"t":"2026-09-28T13:15:00Z","v":500,"vw":8.7},{"c":8.9655,"h":9.2,"l":8.65,"n":1018,"o":8.78,"t":"2026-09-28T13:30:00Z","v":150046,"vw":9.017951},{"c":9.03,"h":9.055,"l":8.91,"n":203,"o":8.94,"t":"2026-09-28T13:45:00Z","v":13179,"vw":8.974564},{"c":8.875,"h":9.064,"l":8.85,"n":780,"o":9.01,"t":"2026-09-28T14:00:00Z","v":156376,"vw":8.913026},{"c":8.975,"h":8.9999,"l":8.81,"n":333,"o":8.89,"t":"2026-09-28T14:15:00Z","v":27772,"vw":8.882477},{"c":8.75,"h":8.97,"l":8.75,"n":336,"o":8.95,"t":"2026-09-28T14:30:00Z","v":24630,"vw":8.874125},{"c":8.7364,"h":8.775,"l":8.66,"n":372,"o":8.74,"t":"2026-09-28T14:45:00Z","v":55266,"vw":8.719207},{"c":8.69,"h":8.74,"l":8.68,"n":284,"o":8.72,"t":"2026-09-28T15:00:00Z","v":15855,"vw":8.721085},{"c":8.72,"h":8.74,"l":8.675,"n":247,"o":8.7,"t":"2026-09-28T15:15:00Z","v":15541,"vw":8.698377},{"c":8.715,"h":8.73,"l":8.69,"n":283,"o":8.72,"t":"2026-09-28T15:30:00Z","v":15406,"vw":8.706285},{"c":8.735,"h":8.735,"l":8.7,"n":227,"o":8.715,"t":"2026-09-28T15:45:00Z","v":14851,"vw":8.723429},{"c":8.75,"h":8.77,"l":8.725,"n":158,"o":8.74,"t":"2026-09-28T16:00:00Z","v":6245,"vw":8.750593},{"c":8.8762,"h":8.8904,"l":8.75,"n":182,"o":8.77,"t":"2026-09-28T16:15:00Z","v":17506,"vw":8.847124},{"c":8.76,"h":8.85,"l":8.74,"n":189,"o":8.85,"t":"2026-09-28T16:30:00Z","v":9202,"vw":8.793009},{"c":8.84,"h":8.875,"l":8.74,"n":274,"o":8.75,"t":"2026-09-28T16:45:00Z","v":19855,"vw":8.804882},{"c":8.92,"h":8.95,"l":8.8275,"n":258,"o":8.84,"t":"2026-09-28T17:00:00Z","v":20332,"vw":8.878678},{"c":8.885,"h":8.9468,"l":8.88,"n":228,"o":8.925,"t":"2026-09-28T17:15:00Z","v":23273,"vw":8.899449},{"c":8.86,"h":8.91,"l":8.8298,"n":198,"o":8.8963,"t":"2026-09-28T17:30:00Z","v":18831,"vw":8.857212},{"c":8.82,"h":8.89,"l":8.8,"n":272,"o":8.88,"t":"2026-09-28T17:45:00Z","v":20554,"vw":8.857881},{"c":8.815,"h":8.83,"l":8.791,"n":233,"o":8.815,"t":"2026-09-28T18:00:00Z","v":13346,"vw":8.81646},{"c":8.795,"h":8.815,"l":8.76,"n":458,"o":8.815,"t":"2026-09-28T18:15:00Z","v":27746,"vw":8.78344},{"c":8.8,"h":8.8072,"l":8.78,"n":378,"o":8.795,"t":"2026-09-28T18:30:00Z","v":22825,"vw":8.791407},{"c":8.8,"h":8.81,"l":8.7822,"n":340,"o":8.8,"t":"2026-09-28T18:45:00Z","v":18187,"vw":8.797905},{"c":8.745,"h":8.795,"l":8.73,"n":393,"o":8.79,"t":"2026-09-28T19:00:00Z","v":22850,"vw":8.755229},{"c":8.695,"h":8.76,"l":8.69,"n":397,"o":8.74,"t":"2026-09-28T19:15:00Z","v":31598,"vw":8.725629},{"c":8.69,"h":8.73,"l":8.67,"n":543,"o":8.69,"t":"2026-09-28T19:30:00Z","v":52251,"vw":8.697993},{"c":8.75,"h":8.76,"l":8.694,"n":1389,"o":8.695,"t":"2026-09-28T19:45:00Z","v":125633,"vw":8.724408},{"c":8.74,"h":8.74,"l":8.74,"n":11,"o":8.74,"t":"2026-09-28T20:00:00Z","v":77364,"vw":8.74},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-09-28T20:15:00Z","v":580,"vw":8.67},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-28T20:45:00Z","v":115,"vw":8.84},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-09-28T21:45:00Z","v":100,"vw":8.87},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-28T22:15:00Z","v":115,"vw":8.7},{"c":8.84,"h":8.8619,"l":8.84,"n":2,"o":8.8619,"t":"2026-09-29T11:15:00Z","v":300,"vw":8.8546},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-09-29T12:15:00Z","v":200,"vw":8.75},{"c":8.84,"h":8.8983,"l":8.84,"n":3,"o":8.8983,"t":"2026-09-29T12:30:00Z","v":811,"vw":8.881876},{"c":8.8883,"h":8.89,"l":8.7401,"n":6,"o":8.89,"t":"2026-09-29T12:45:00Z","v":1008,"vw":8.826079},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-09-29T13:15:00Z","v":606,"vw":8.85},{"c":8.8599,"h":8.9,"l":8.65,"n":412,"o":8.85,"t":"2026-09-29T13:30:00Z","v":46123,"vw":8.787793},{"c":8.86,"h":8.9762,"l":8.81,"n":384,"o":8.86,"t":"2026-09-29T13:45:00Z","v":43406,"vw":8.90407},{"c":8.8813,"h":8.91,"l":8.8,"n":232,"o":8.88,"t":"2026-09-29T14:00:00Z","v":20115,"vw":8.865669},{"c":9.035,"h":9.07,"l":8.8701,"n":424,"o":8.8701,"t":"2026-09-29T14:15:00Z","v":56267,"vw":8.981703},{"c":9.07,"h":9.0882,"l":9.0257,"n":281,"o":9.0257,"t":"2026-09-29T14:30:00Z","v":28797,"vw":9.06675},{"c":9.105,"h":9.125,"l":9.06,"n":398,"o":9.08,"t":"2026-09-29T14:45:00Z","v":27551,"vw":9.096161},{"c":9.13,"h":9.13,"l":9.0625,"n":326,"o":9.105,"t":"2026-09-29T15:00:00Z","v":18906,"vw":9.099882},{"c":9.0966,"h":9.1781,"l":9.08,"n":428,"o":9.13,"t":"2026-09-29T15:15:00Z","v":44935,"vw":9.133022},{"c":9.2,"h":9.23,"l":9.09,"n":448,"o":9.1,"t":"2026-09-29T15:30:00Z","v":38630,"vw":9.183035},{"c":9.19,"h":9.24,"l":9.15,"n":403,"o":9.1921,"t":"2026-09-29T15:45:00Z","v":38215,"vw":9.185423},{"c":9.16,"h":9.215,"l":9.16,"n":399,"o":9.1902,"t":"2026-09-29T16:00:00Z","v":31514,"vw":9.196094},{"c":9.275,"h":9.3,"l":9.16,"n":421,"o":9.16,"t":"2026-09-29T16:15:00Z","v":30819,"vw":9.247949},{"c":9.22,"h":9.2799,"l":9.22,"n":408,"o":9.27,"t":"2026-09-29T16:30:00Z","v":42696,"vw":9.253029},{"c":9.225,"h":9.2799,"l":9.2,"n":356,"o":9.235,"t":"2026-09-29T16:45:00Z","v":17079,"vw":9.244424},{"c":9.22,"h":9.2357,"l":9.12,"n":258,"o":9.225,"t":"2026-09-29T17:00:00Z","v":20506,"vw":9.19041},{"c":9.24,"h":9.27,"l":9.21,"n":249,"o":9.22,"t":"2026-09-29T17:15:00Z","v":10320,"vw":9.232178},{"c":9.2755,"h":9.278,"l":9.2337,"n":222,"o":9.24,"t":"2026-09-29T17:30:00Z","v":19106,"vw":9.264453},{"c":9.29,"h":9.315,"l":9.26,"n":399,"o":9.2645,"t":"2026-09-29T17:45:00Z","v":34847,"vw":9.292433},{"c":9.4,"h":9.47,"l":9.29,"n":796,"o":9.29,"t":"2026-09-29T18:00:00Z","v":74416,"vw":9.400043},{"c":9.42,"h":9.4655,"l":9.3868,"n":329,"o":9.3868,"t":"2026-09-29T18:15:00Z","v":21926,"vw":9.443477},{"c":9.465,"h":9.53,"l":9.42,"n":719,"o":9.425,"t":"2026-09-29T18:30:00Z","v":62116,"vw":9.481187},{"c":9.5,"h":9.505,"l":9.43,"n":490,"o":9.465,"t":"2026-09-29T18:45:00Z","v":36846,"vw":9.470146},{"c":9.42,"h":9.53,"l":9.42,"n":479,"o":9.5032,"t":"2026-09-29T19:00:00Z","v":48322,"vw":9.474502},{"c":9.37,"h":9.42,"l":9.36,"n":445,"o":9.42,"t":"2026-09-29T19:15:00Z","v":36410,"vw":9.384626},{"c":9.46,"h":9.49,"l":9.351,"n":795,"o":9.37,"t":"2026-09-29T19:30:00Z","v":64713,"vw":9.41488},{"c":9.51,"h":9.52,"l":9.4332,"n":1351,"o":9.46,"t":"2026-09-29T19:45:00Z","v":124369,"vw":9.492594},{"c":9.52,"h":9.52,"l":9.52,"n":28,"o":9.52,"t":"2026-09-29T20:00:00Z","v":46348,"vw":9.52},{"c":9.512,"h":9.512,"l":9.42,"n":13,"o":9.435,"t":"2026-09-29T20:15:00Z","v":2402,"vw":9.490384},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-29T20:30:00Z","v":100,"vw":9.5},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-09-29T20:45:00Z","v":113,"vw":9.36},{"c":9.5481,"h":9.5481,"l":9.52,"n":6,"o":9.52,"t":"2026-09-29T21:00:00Z","v":2100,"vw":9.546686},{"c":9.54,"h":9.55,"l":9.54,"n":3,"o":9.55,"t":"2026-09-29T21:15:00Z","v":610,"vw":9.541667},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-29T21:45:00Z","v":100,"vw":9.5},{"c":9.53,"h":9.53,"l":9.5,"n":6,"o":9.5,"t":"2026-09-29T22:15:00Z","v":1522,"vw":9.51},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-09-29T23:45:00Z","v":369,"vw":9.53},{"c":9.46,"h":9.46,"l":9.46,"n":5,"o":9.46,"t":"2026-09-30T08:00:00Z","v":980,"vw":9.46},{"c":9.47,"h":9.47,"l":9.47,"n":4,"o":9.47,"t":"2026-09-30T08:45:00Z","v":964,"vw":9.47},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-09-30T09:30:00Z","v":300,"vw":9.57},{"c":9.48,"h":9.51,"l":9.48,"n":5,"o":9.51,"t":"2026-09-30T11:00:00Z","v":2597,"vw":9.481155},{"c":9.47,"h":9.48,"l":9.47,"n":20,"o":9.48,"t":"2026-09-30T11:15:00Z","v":7335,"vw":9.475145},{"c":9.45,"h":9.45,"l":9.45,"n":4,"o":9.45,"t":"2026-09-30T11:45:00Z","v":170,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-30T12:00:00Z","v":170,"vw":9.45},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-30T12:15:00Z","v":100,"vw":9.5},{"c":9.53,"h":9.53,"l":9.5,"n":13,"o":9.5,"t":"2026-09-30T12:30:00Z","v":3300,"vw":9.526976},{"c":9.6,"h":9.6693,"l":9.55,"n":3,"o":9.6693,"t":"2026-09-30T12:45:00Z","v":2300,"vw":9.603852},{"c":9.6,"h":9.6,"l":9.59,"n":5,"o":9.59,"t":"2026-09-30T13:00:00Z","v":700,"vw":9.596667},{"c":9.47,"h":9.525,"l":9.46,"n":4,"o":9.46,"t":"2026-09-30T13:15:00Z","v":1000,"vw":9.484},{"c":9.88,"h":9.95,"l":9.5666,"n":916,"o":9.58,"t":"2026-09-30T13:30:00Z","v":139894,"vw":9.757162},{"c":10.0439,"h":10.141,"l":9.84,"n":882,"o":9.855,"t":"2026-09-30T13:45:00Z","v":99799,"vw":10.010974},{"c":10.23,"h":10.31,"l":10.0399,"n":1217,"o":10.08,"t":"2026-09-30T14:00:00Z","v":200907,"vw":10.173032},{"c":10.3458,"h":10.3458,"l":10.1042,"n":876,"o":10.235,"t":"2026-09-30T14:15:00Z","v":96544,"vw":10.210725},{"c":10.24,"h":10.4387,"l":10.22,"n":1136,"o":10.33,"t":"2026-09-30T14:30:00Z","v":125611,"vw":10.330994},{"c":10.335,"h":10.37,"l":10.21,"n":732,"o":10.2301,"t":"2026-09-30T14:45:00Z","v":48830,"vw":10.317657},{"c":10.3031,"h":10.35,"l":10.22,"n":698,"o":10.32,"t":"2026-09-30T15:00:00Z","v":99697,"vw":10.28431},{"c":10.1768,"h":10.29,"l":10.17,"n":509,"o":10.29,"t":"2026-09-30T15:15:00Z","v":28828,"vw":10.225727},{"c":10.15,"h":10.2156,"l":10.099,"n":430,"o":10.19,"t":"2026-09-30T15:30:00Z","v":45691,"vw":10.144119},{"c":10.08,"h":10.155,"l":10.07,"n":314,"o":10.155,"t":"2026-09-30T15:45:00Z","v":21049,"vw":10.115585},{"c":10.12,"h":10.14,"l":10.0835,"n":285,"o":10.0835,"t":"2026-09-30T16:00:00Z","v":18895,"vw":10.125769},{"c":10.2,"h":10.23,"l":10.12,"n":360,"o":10.12,"t":"2026-09-30T16:15:00Z","v":22290,"vw":10.188735},{"c":10.27,"h":10.29,"l":10.18,"n":415,"o":10.2,"t":"2026-09-30T16:30:00Z","v":25008,"vw":10.229778},{"c":10.245,"h":10.28,"l":10.18,"n":431,"o":10.2775,"t":"2026-09-30T16:45:00Z","v":36584,"vw":10.223297},{"c":10.17,"h":10.25,"l":10.1689,"n":365,"o":10.24,"t":"2026-09-30T17:00:00Z","v":26005,"vw":10.21659},{"c":10.175,"h":10.175,"l":10.14,"n":341,"o":10.17,"t":"2026-09-30T17:15:00Z","v":21113,"vw":10.151959},{"c":10.226,"h":10.25,"l":10.16,"n":323,"o":10.1726,"t":"2026-09-30T17:30:00Z","v":22316,"vw":10.208846},{"c":10.32,"h":10.325,"l":10.2384,"n":515,"o":10.24,"t":"2026-09-30T17:45:00Z","v":47580,"vw":10.292902},{"c":10.26,"h":10.3155,"l":10.26,"n":403,"o":10.31,"t":"2026-09-30T18:00:00Z","v":20775,"vw":10.280139},{"c":10.2565,"h":10.29,"l":10.25,"n":279,"o":10.2568,"t":"2026-09-30T18:15:00Z","v":14030,"vw":10.259128},{"c":10.3065,"h":10.31,"l":10.24,"n":303,"o":10.25,"t":"2026-09-30T18:30:00Z","v":14884,"vw":10.266703},{"c":10.3,"h":10.32,"l":10.29,"n":419,"o":10.305,"t":"2026-09-30T18:45:00Z","v":35505,"vw":10.300353},{"c":10.33,"h":10.34,"l":10.3,"n":425,"o":10.31,"t":"2026-09-30T19:00:00Z","v":22541,"vw":10.323037},{"c":10.17,"h":10.34,"l":10.165,"n":503,"o":10.33,"t":"2026-09-30T19:15:00Z","v":37666,"vw":10.27453},{"c":10.22,"h":10.22,"l":10.15,"n":676,"o":10.17,"t":"2026-09-30T19:30:00Z","v":43459,"vw":10.181715},{"c":10.075,"h":10.22,"l":10.07,"n":1414,"o":10.21,"t":"2026-09-30T19:45:00Z","v":100806,"vw":10.107483},{"c":10.2624,"h":10.2624,"l":10.0125,"n":50,"o":10.08,"t":"2026-09-30T20:00:00Z","v":100081,"vw":10.08009},{"c":10.2,"h":10.2,"l":10.12,"n":6,"o":10.2,"t":"2026-09-30T20:15:00Z","v":1200,"vw":10.183158},{"c":10.2,"h":10.2,"l":10.121,"n":8,"o":10.121,"t":"2026-09-30T20:45:00Z","v":1526,"vw":10.160327},{"c":10.2506,"h":10.2506,"l":10.2506,"n":1,"o":10.2506,"t":"2026-09-30T21:15:00Z","v":2000,"vw":10.2506},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-09-30T21:30:00Z","v":129,"vw":10.09},{"c":10.1386,"h":10.2329,"l":10.1386,"n":9,"o":10.2329,"t":"2026-09-30T22:00:00Z","v":1449,"vw":10.199427},{"c":10.1217,"h":10.1217,"l":10.1217,"n":1,"o":10.1217,"t":"2026-09-30T22:15:00Z","v":100,"vw":10.1217},{"c":10.1607,"h":10.17,"l":10.16,"n":5,"o":10.17,"t":"2026-09-30T23:30:00Z","v":1135,"vw":10.161882},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-10-01T08:00:00Z","v":146,"vw":10.13},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-01T08:30:00Z","v":3000,"vw":10},{"c":10.16,"h":10.2,"l":10.12,"n":10,"o":10.12,"t":"2026-10-01T11:00:00Z","v":3599,"vw":10.143008},{"c":10.24,"h":10.281,"l":10.19,"n":11,"o":10.19,"t":"2026-10-01T11:30:00Z","v":609,"vw":10.221043},{"c":10.352,"h":10.352,"l":10.29,"n":8,"o":10.29,"t":"2026-10-01T11:45:00Z","v":2001,"vw":10.328099},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-10-01T12:15:00Z","v":151,"vw":10.31},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-01T12:30:00Z","v":100,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-01T13:00:00Z","v":200,"vw":10.11},{"c":9.855,"h":10.1399,"l":9.7768,"n":891,"o":10.135,"t":"2026-10-01T13:30:00Z","v":89343,"vw":9.962249},{"c":9.895,"h":9.927,"l":9.7901,"n":288,"o":9.855,"t":"2026-10-01T13:45:00Z","v":32243,"vw":9.862269},{"c":10.04,"h":10.0699,"l":9.81,"n":388,"o":9.9099,"t":"2026-10-01T14:00:00Z","v":44518,"vw":9.944859},{"c":9.91,"h":10.08,"l":9.89,"n":369,"o":10.045,"t":"2026-10-01T14:15:00Z","v":31781,"vw":9.974917},{"c":10.11,"h":10.14,"l":9.915,"n":633,"o":9.915,"t":"2026-10-01T14:30:00Z","v":65461,"vw":10.066437},{"c":9.91,"h":10.13,"l":9.91,"n":458,"o":10.11,"t":"2026-10-01T14:45:00Z","v":43030,"vw":10.002128},{"c":10.05,"h":10.06,"l":9.915,"n":552,"o":9.935,"t":"2026-10-01T15:00:00Z","v":43090,"vw":9.995835},{"c":10.0825,"h":10.1151,"l":10.04,"n":313,"o":10.05,"t":"2026-10-01T15:15:00Z","v":40426,"vw":10.070206},{"c":10.06,"h":10.12,"l":10.035,"n":265,"o":10.07,"t":"2026-10-01T15:30:00Z","v":18552,"vw":10.083219},{"c":10.1998,"h":10.215,"l":10.079,"n":271,"o":10.079,"t":"2026-10-01T15:45:00Z","v":25252,"vw":10.175542},{"c":10.15,"h":10.25,"l":10.15,"n":347,"o":10.1768,"t":"2026-10-01T16:00:00Z","v":39728,"vw":10.184705},{"c":10.14,"h":10.18,"l":10.13,"n":367,"o":10.15,"t":"2026-10-01T16:15:00Z","v":25641,"vw":10.164749},{"c":10.165,"h":10.2,"l":10.1245,"n":205,"o":10.1245,"t":"2026-10-01T16:30:00Z","v":12346,"vw":10.169342},{"c":10.155,"h":10.18,"l":10.145,"n":134,"o":10.165,"t":"2026-10-01T16:45:00Z","v":5636,"vw":10.161821},{"c":10.0901,"h":10.18,"l":10.0901,"n":359,"o":10.14,"t":"2026-10-01T17:00:00Z","v":24475,"vw":10.13795},{"c":10.27,"h":10.29,"l":10.1,"n":308,"o":10.1042,"t":"2026-10-01T17:15:00Z","v":24719,"vw":10.210216},{"c":10.39,"h":10.4346,"l":10.28,"n":536,"o":10.28,"t":"2026-10-01T17:30:00Z","v":72155,"vw":10.340719},{"c":10.3,"h":10.43,"l":10.28,"n":284,"o":10.39,"t":"2026-10-01T17:45:00Z","v":18498,"vw":10.361333},{"c":10.285,"h":10.3,"l":10.25,"n":210,"o":10.28,"t":"2026-10-01T18:00:00Z","v":12646,"vw":10.283235},{"c":10.29,"h":10.3195,"l":10.28,"n":240,"o":10.295,"t":"2026-10-01T18:15:00Z","v":14793,"vw":10.298833},{"c":10.35,"h":10.41,"l":10.2828,"n":377,"o":10.29,"t":"2026-10-01T18:30:00Z","v":31823,"vw":10.369926},{"c":10.34,"h":10.39,"l":10.3247,"n":405,"o":10.335,"t":"2026-10-01T18:45:00Z","v":27199,"vw":10.351024},{"c":10.39,"h":10.4,"l":10.34,"n":436,"o":10.34,"t":"2026-10-01T19:00:00Z","v":31164,"vw":10.383958},{"c":10.31,"h":10.39,"l":10.3001,"n":333,"o":10.3805,"t":"2026-10-01T19:15:00Z","v":25360,"vw":10.368509},{"c":10.1762,"h":10.31,"l":10.1601,"n":447,"o":10.3,"t":"2026-10-01T19:30:00Z","v":45607,"vw":10.232089},{"c":10.22,"h":10.23,"l":10.15,"n":1240,"o":10.17,"t":"2026-10-01T19:45:00Z","v":101756,"vw":10.193498},{"c":10.2,"h":10.2,"l":10.2,"n":24,"o":10.2,"t":"2026-10-01T20:00:00Z","v":90120,"vw":10.2},{"c":10.1388,"h":10.1388,"l":10.1388,"n":1,"o":10.1388,"t":"2026-10-01T20:45:00Z","v":100,"vw":10.1388},{"c":10.1793,"h":10.1793,"l":10.1793,"n":1,"o":10.1793,"t":"2026-10-01T22:00:00Z","v":100,"vw":10.1793},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-01T22:15:00Z","v":114,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-01T22:45:00Z","v":150,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-01T23:30:00Z","v":406,"vw":10.18},{"c":10.21,"h":10.21,"l":10.21,"n":14,"o":10.21,"t":"2026-10-02T08:00:00Z","v":270,"vw":10.21},{"c":10.16,"h":10.16,"l":10.0465,"n":9,"o":10.0465,"t":"2026-10-02T11:00:00Z","v":581,"vw":10.103951},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-02T13:15:00Z","v":399,"vw":10.25},{"c":10.475,"h":11.26,"l":10.45,"n":3469,"o":10.45,"t":"2026-10-02T13:30:00Z","v":394465,"vw":10.865921},{"c":10.276,"h":10.56,"l":10.23,"n":1871,"o":10.49,"t":"2026-10-02T13:45:00Z","v":207604,"vw":10.363751},{"c":10.121,"h":10.275,"l":9.95,"n":851,"o":10.275,"t":"2026-10-02T14:00:00Z","v":123190,"vw":10.102355},{"c":9.93,"h":10.1365,"l":9.86,"n":510,"o":10.1365,"t":"2026-10-02T14:15:00Z","v":60968,"vw":9.954405},{"c":9.785,"h":9.9101,"l":9.78,"n":370,"o":9.9101,"t":"2026-10-02T14:30:00Z","v":32789,"vw":9.848572},{"c":9.79,"h":9.83,"l":9.71,"n":407,"o":9.77,"t":"2026-10-02T14:45:00Z","v":61204,"vw":9.763988},{"c":9.73,"h":9.8109,"l":9.66,"n":401,"o":9.78,"t":"2026-10-02T15:00:00Z","v":41647,"vw":9.743172},{"c":9.6905,"h":9.745,"l":9.6,"n":307,"o":9.7098,"t":"2026-10-02T15:15:00Z","v":28503,"vw":9.660162},{"c":9.59,"h":9.7704,"l":9.59,"n":412,"o":9.7102,"t":"2026-10-02T15:30:00Z","v":33499,"vw":9.695827},{"c":9.595,"h":9.615,"l":9.55,"n":296,"o":9.59,"t":"2026-10-02T15:45:00Z","v":22295,"vw":9.585733},{"c":9.66,"h":9.67,"l":9.595,"n":261,"o":9.595,"t":"2026-10-02T16:00:00Z","v":19831,"vw":9.632772},{"c":9.6062,"h":9.68,"l":9.6,"n":405,"o":9.66,"t":"2026-10-02T16:15:00Z","v":36050,"vw":9.6384},{"c":9.45,"h":9.61,"l":9.44,"n":479,"o":9.61,"t":"2026-10-02T16:30:00Z","v":58877,"vw":9.514351},{"c":9.4804,"h":9.505,"l":9.43,"n":356,"o":9.46,"t":"2026-10-02T16:45:00Z","v":34735,"vw":9.454067},{"c":9.495,"h":9.522,"l":9.47,"n":235,"o":9.48,"t":"2026-10-02T17:00:00Z","v":23833,"vw":9.491462},{"c":9.46,"h":9.515,"l":9.46,"n":217,"o":9.49,"t":"2026-10-02T17:15:00Z","v":14605,"vw":9.49425},{"c":9.47,"h":9.5,"l":9.46,"n":245,"o":9.47,"t":"2026-10-02T17:30:00Z","v":22926,"vw":9.484499},{"c":9.4942,"h":9.4991,"l":9.46,"n":307,"o":9.47,"t":"2026-10-02T17:45:00Z","v":26673,"vw":9.475776},{"c":9.47,"h":9.49,"l":9.45,"n":172,"o":9.48,"t":"2026-10-02T18:00:00Z","v":8233,"vw":9.472819},{"c":9.49,"h":9.52,"l":9.4799,"n":297,"o":9.4799,"t":"2026-10-02T18:15:00Z","v":37881,"vw":9.502018},{"c":9.37,"h":9.485,"l":9.37,"n":313,"o":9.485,"t":"2026-10-02T18:30:00Z","v":25117,"vw":9.421781},{"c":9.385,"h":9.41,"l":9.37,"n":236,"o":9.39,"t":"2026-10-02T18:45:00Z","v":13647,"vw":9.386407},{"c":9.395,"h":9.4,"l":9.34,"n":357,"o":9.385,"t":"2026-10-02T19:00:00Z","v":22248,"vw":9.368302},{"c":9.32,"h":9.4132,"l":9.32,"n":414,"o":9.4,"t":"2026-10-02T19:15:00Z","v":24250,"vw":9.371055},{"c":9.265,"h":9.35,"l":9.23,"n":670,"o":9.34,"t":"2026-10-02T19:30:00Z","v":52388,"vw":9.276589},{"c":9.299,"h":9.32,"l":9.17,"n":1704,"o":9.27,"t":"2026-10-02T19:45:00Z","v":154261,"vw":9.255844},{"c":9.38,"h":9.38,"l":9.29,"n":19,"o":9.29,"t":"2026-10-02T20:00:00Z","v":60316,"vw":9.290354},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-02T20:15:00Z","v":194,"vw":9.3},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-02T20:45:00Z","v":200,"vw":9.32},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-02T21:00:00Z","v":100,"vw":9.32},{"c":9.31,"h":9.35,"l":9.31,"n":7,"o":9.35,"t":"2026-10-02T21:30:00Z","v":2379,"vw":9.342723},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-10-02T21:45:00Z","v":115,"vw":9.35},{"c":9.33,"h":9.33,"l":9.33,"n":1,"o":9.33,"t":"2026-10-02T22:00:00Z","v":100,"vw":9.33},{"c":9.3759,"h":9.38,"l":9.3759,"n":4,"o":9.3796,"t":"2026-10-02T22:45:00Z","v":1315,"vw":9.3768},{"c":9.32,"h":9.34,"l":9.32,"n":16,"o":9.34,"t":"2026-10-02T23:00:00Z","v":3960,"vw":9.330926},{"c":9.38,"h":9.38,"l":9.35,"n":4,"o":9.35,"t":"2026-10-02T23:30:00Z","v":1114,"vw":9.366693},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-02T23:45:00Z","v":100,"vw":9.32},{"c":9.2908,"h":9.39,"l":9.2908,"n":11,"o":9.39,"t":"2026-10-05T08:00:00Z","v":539,"vw":9.347516},{"c":9.32,"h":9.3745,"l":9.32,"n":10,"o":9.3745,"t":"2026-10-05T11:00:00Z","v":801,"vw":9.347033},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-05T11:15:00Z","v":800,"vw":9.29},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-05T11:30:00Z","v":200,"vw":9.32},{"c":9.35,"h":9.35,"l":9.345,"n":6,"o":9.345,"t":"2026-10-05T12:00:00Z","v":650,"vw":9.349007},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-10-05T12:15:00Z","v":101,"vw":9.32},{"c":9.3654,"h":9.3692,"l":9.3654,"n":2,"o":9.3692,"t":"2026-10-05T12:30:00Z","v":300,"vw":9.366667},{"c":9.32,"h":9.32,"l":9.32,"n":19,"o":9.32,"t":"2026-10-05T13:15:00Z","v":769,"vw":9.32},{"c":9.16,"h":9.29,"l":9.0001,"n":833,"o":9.23,"t":"2026-10-05T13:30:00Z","v":99376,"vw":9.162105},{"c":8.9901,"h":9.16,"l":8.9805,"n":414,"o":9.16,"t":"2026-10-05T13:45:00Z","v":43729,"vw":9.059129},{"c":9.01,"h":9.095,"l":8.92,"n":780,"o":9.01,"t":"2026-10-05T14:00:00Z","v":54989,"vw":9.011032},{"c":8.995,"h":9.06,"l":8.985,"n":313,"o":9.0015,"t":"2026-10-05T14:15:00Z","v":27430,"vw":9.031211},{"c":8.95,"h":8.98,"l":8.855,"n":363,"o":8.98,"t":"2026-10-05T14:30:00Z","v":31433,"vw":8.898052},{"c":8.96,"h":8.98,"l":8.91,"n":324,"o":8.9544,"t":"2026-10-05T14:45:00Z","v":26643,"vw":8.937671},{"c":8.93,"h":8.975,"l":8.9237,"n":184,"o":8.9732,"t":"2026-10-05T15:00:00Z","v":13042,"vw":8.950112},{"c":8.88,"h":8.945,"l":8.88,"n":282,"o":8.9391,"t":"2026-10-05T15:15:00Z","v":26239,"vw":8.909774},{"c":8.88,"h":8.8855,"l":8.815,"n":818,"o":8.87,"t":"2026-10-05T15:30:00Z","v":55783,"vw":8.835134},{"c":8.89,"h":8.9199,"l":8.8499,"n":266,"o":8.86,"t":"2026-10-05T15:45:00Z","v":19098,"vw":8.8823},{"c":8.86,"h":8.9197,"l":8.86,"n":238,"o":8.915,"t":"2026-10-05T16:00:00Z","v":20588,"vw":8.877283},{"c":8.92,"h":8.93,"l":8.84,"n":248,"o":8.86,"t":"2026-10-05T16:15:00Z","v":15191,"vw":8.886359},{"c":9.02,"h":9.02,"l":8.905,"n":271,"o":8.94,"t":"2026-10-05T16:30:00Z","v":24229,"vw":8.948611},{"c":8.96,"h":9.0387,"l":8.93,"n":242,"o":9.0387,"t":"2026-10-05T16:45:00Z","v":22026,"vw":8.979219},{"c":8.965,"h":8.98,"l":8.96,"n":145,"o":8.96,"t":"2026-10-05T17:00:00Z","v":10135,"vw":8.96642},{"c":8.965,"h":8.965,"l":8.94,"n":108,"o":8.965,"t":"2026-10-05T17:15:00Z","v":6205,"vw":8.95705},{"c":8.97,"h":8.98,"l":8.95,"n":182,"o":8.955,"t":"2026-10-05T17:30:00Z","v":10035,"vw":8.965515},{"c":8.932,"h":8.97,"l":8.9301,"n":147,"o":8.96,"t":"2026-10-05T17:45:00Z","v":6353,"vw":8.951261},{"c":8.92,"h":8.94,"l":8.91,"n":159,"o":8.94,"t":"2026-10-05T18:00:00Z","v":6933,"vw":8.926821},{"c":8.9263,"h":8.94,"l":8.9201,"n":221,"o":8.93,"t":"2026-10-05T18:15:00Z","v":15209,"vw":8.9335},{"c":8.91,"h":8.93,"l":8.91,"n":139,"o":8.93,"t":"2026-10-05T18:30:00Z","v":5937,"vw":8.9203},{"c":8.92,"h":9.01,"l":8.91,"n":497,"o":8.915,"t":"2026-10-05T18:45:00Z","v":48261,"vw":8.967662},{"c":8.895,"h":8.97,"l":8.89,"n":250,"o":8.95,"t":"2026-10-05T19:00:00Z","v":15858,"vw":8.911606},{"c":8.885,"h":8.91,"l":8.885,"n":217,"o":8.89,"t":"2026-10-05T19:15:00Z","v":19494,"vw":8.900085},{"c":8.88,"h":8.91,"l":8.87,"n":487,"o":8.88,"t":"2026-10-05T19:30:00Z","v":38860,"vw":8.892378},{"c":8.93,"h":8.93,"l":8.86,"n":1213,"o":8.88,"t":"2026-10-05T19:45:00Z","v":86876,"vw":8.889793},{"c":8.9941,"h":9,"l":8.93,"n":25,"o":8.94,"t":"2026-10-05T20:00:00Z","v":66996,"vw":8.931124},{"c":8.8709,"h":9,"l":8.87,"n":6,"o":9,"t":"2026-10-05T20:15:00Z","v":3857,"vw":8.918401},{"c":8.9807,"h":8.9807,"l":8.902,"n":2,"o":8.902,"t":"2026-10-05T20:45:00Z","v":275,"vw":8.937773},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-05T21:00:00Z","v":235,"vw":8.89},{"c":8.89,"h":8.891,"l":8.89,"n":2,"o":8.891,"t":"2026-10-05T21:15:00Z","v":250,"vw":8.8904},{"c":8.97,"h":8.97,"l":8.97,"n":3,"o":8.97,"t":"2026-10-06T08:00:00Z","v":200,"vw":8.97},{"c":9,"h":9,"l":9,"n":6,"o":9,"t":"2026-10-06T08:15:00Z","v":150,"vw":9},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-06T09:30:00Z","v":100,"vw":8.93},{"c":8.9445,"h":8.9445,"l":8.9445,"n":1,"o":8.9445,"t":"2026-10-06T10:00:00Z","v":100,"vw":8.9445},{"c":8.95,"h":8.95,"l":8.935,"n":8,"o":8.935,"t":"2026-10-06T11:30:00Z","v":2384,"vw":8.948667},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-10-06T12:15:00Z","v":381,"vw":8.96},{"c":8.97,"h":8.97,"l":8.96,"n":3,"o":8.96,"t":"2026-10-06T12:30:00Z","v":300,"vw":8.963333},{"c":9,"h":9,"l":8.98,"n":7,"o":8.98,"t":"2026-10-06T13:00:00Z","v":1435,"vw":8.994429},{"c":8.92,"h":9,"l":8.92,"n":30,"o":8.99,"t":"2026-10-06T13:15:00Z","v":5681,"vw":8.989528},{"c":8.975,"h":9.0952,"l":8.9425,"n":322,"o":9.01,"t":"2026-10-06T13:30:00Z","v":28254,"vw":9.013948},{"c":8.95,"h":9.025,"l":8.92,"n":366,"o":8.98,"t":"2026-10-06T13:45:00Z","v":41239,"vw":8.962054},{"c":8.8599,"h":8.99,"l":8.8445,"n":480,"o":8.93,"t":"2026-10-06T14:00:00Z","v":43996,"vw":8.916513},{"c":8.83,"h":8.86,"l":8.81,"n":379,"o":8.85,"t":"2026-10-06T14:15:00Z","v":39492,"vw":8.829034},{"c":8.8,"h":8.82,"l":8.72,"n":743,"o":8.82,"t":"2026-10-06T14:30:00Z","v":123428,"vw":8.774764},{"c":8.86,"h":8.88,"l":8.8,"n":505,"o":8.81,"t":"2026-10-06T14:45:00Z","v":42709,"vw":8.847137},{"c":8.81,"h":8.88,"l":8.79,"n":332,"o":8.86,"t":"2026-10-06T15:00:00Z","v":20401,"vw":8.842813},{"c":8.76,"h":8.8099,"l":8.755,"n":202,"o":8.8,"t":"2026-10-06T15:15:00Z","v":16466,"vw":8.774328},{"c":8.74,"h":8.77,"l":8.73,"n":254,"o":8.76,"t":"2026-10-06T15:30:00Z","v":20885,"vw":8.747696},{"c":8.6699,"h":8.73,"l":8.66,"n":335,"o":8.73,"t":"2026-10-06T15:45:00Z","v":33224,"vw":8.699589},{"c":8.6483,"h":8.67,"l":8.63,"n":348,"o":8.66,"t":"2026-10-06T16:00:00Z","v":34012,"vw":8.653348},{"c":8.6,"h":8.6564,"l":8.6,"n":236,"o":8.65,"t":"2026-10-06T16:15:00Z","v":18587,"vw":8.625965},{"c":8.635,"h":8.64,"l":8.6,"n":226,"o":8.61,"t":"2026-10-06T16:30:00Z","v":15675,"vw":8.619843},{"c":8.65,"h":8.66,"l":8.62,"n":287,"o":8.64,"t":"2026-10-06T16:45:00Z","v":45020,"vw":8.633814},{"c":8.6295,"h":8.64,"l":8.61,"n":184,"o":8.64,"t":"2026-10-06T17:00:00Z","v":18173,"vw":8.626835},{"c":8.6828,"h":8.7,"l":8.61,"n":170,"o":8.62,"t":"2026-10-06T17:15:00Z","v":8699,"vw":8.647154},{"c":8.75,"h":8.75,"l":8.66,"n":326,"o":8.68,"t":"2026-10-06T17:30:00Z","v":56371,"vw":8.703932},{"c":8.795,"h":8.8,"l":8.745,"n":260,"o":8.75,"t":"2026-10-06T17:45:00Z","v":33108,"vw":8.773649},{"c":8.76,"h":8.81,"l":8.76,"n":174,"o":8.795,"t":"2026-10-06T18:00:00Z","v":11010,"vw":8.783137},{"c":8.69,"h":8.76,"l":8.69,"n":154,"o":8.76,"t":"2026-10-06T18:15:00Z","v":6401,"vw":8.722332},{"c":8.69,"h":8.6955,"l":8.68,"n":132,"o":8.6955,"t":"2026-10-06T18:30:00Z","v":4838,"vw":8.688017},{"c":8.73,"h":8.7472,"l":8.685,"n":275,"o":8.685,"t":"2026-10-06T18:45:00Z","v":29122,"vw":8.71286},{"c":8.67,"h":8.722,"l":8.67,"n":155,"o":8.722,"t":"2026-10-06T19:00:00Z","v":7785,"vw":8.694733},{"c":8.65,"h":8.73,"l":8.64,"n":384,"o":8.6726,"t":"2026-10-06T19:15:00Z","v":31739,"vw":8.675304},{"c":8.68,"h":8.68,"l":8.65,"n":379,"o":8.66,"t":"2026-10-06T19:30:00Z","v":46939,"vw":8.671545},{"c":8.67,"h":8.6999,"l":8.65,"n":1464,"o":8.68,"t":"2026-10-06T19:45:00Z","v":138377,"vw":8.673341},{"c":8.67,"h":8.67,"l":8.67,"n":14,"o":8.67,"t":"2026-10-06T20:00:00Z","v":102208,"vw":8.67},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-06T20:15:00Z","v":110,"vw":8.8},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-06T20:45:00Z","v":100,"vw":8.82},{"c":8.8152,"h":8.84,"l":8.8,"n":4,"o":8.8,"t":"2026-10-06T22:45:00Z","v":1025,"vw":8.820999},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-06T23:00:00Z","v":100,"vw":8.84},{"c":8.6452,"h":8.6452,"l":8.6452,"n":1,"o":8.6452,"t":"2026-10-06T23:45:00Z","v":250,"vw":8.6452},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-07T08:00:00Z","v":216,"vw":8.62},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-07T09:00:00Z","v":200,"vw":8.69},{"c":8.8281,"h":8.8281,"l":8.8281,"n":1,"o":8.8281,"t":"2026-10-07T09:15:00Z","v":152,"vw":8.8281},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-07T09:45:00Z","v":905,"vw":8.71},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-10-07T10:30:00Z","v":300,"vw":8.65},{"c":8.61,"h":8.65,"l":8.61,"n":12,"o":8.65,"t":"2026-10-07T11:00:00Z","v":2202,"vw":8.634449},{"c":8.62,"h":8.62,"l":8.61,"n":5,"o":8.61,"t":"2026-10-07T11:30:00Z","v":619,"vw":8.612278},{"c":8.58,"h":8.6,"l":8.58,"n":17,"o":8.6,"t":"2026-10-07T11:45:00Z","v":2889,"vw":8.592102},{"c":8.6496,"h":8.65,"l":8.62,"n":10,"o":8.62,"t":"2026-10-07T12:00:00Z","v":2480,"vw":8.643574},{"c":8.564,"h":8.564,"l":8.55,"n":3,"o":8.55,"t":"2026-10-07T12:15:00Z","v":510,"vw":8.558235},{"c":8.5373,"h":8.5587,"l":8.53,"n":22,"o":8.5587,"t":"2026-10-07T12:30:00Z","v":2135,"vw":8.545228},{"c":8.54,"h":8.5401,"l":8.54,"n":5,"o":8.54,"t":"2026-10-07T12:45:00Z","v":1382,"vw":8.540015},{"c":8.51,"h":8.54,"l":8.51,"n":6,"o":8.54,"t":"2026-10-07T13:00:00Z","v":1115,"vw":8.512976},{"c":8.5112,"h":8.5112,"l":8.5112,"n":3,"o":8.5112,"t":"2026-10-07T13:15:00Z","v":516,"vw":8.5112},{"c":8.44,"h":8.54,"l":8.35,"n":771,"o":8.5,"t":"2026-10-07T13:30:00Z","v":101484,"vw":8.454726},{"c":8.3785,"h":8.43,"l":8.3,"n":442,"o":8.4101,"t":"2026-10-07T13:45:00Z","v":54133,"vw":8.341734},{"c":8.335,"h":8.38,"l":8.28,"n":459,"o":8.3634,"t":"2026-10-07T14:00:00Z","v":56386,"vw":8.334305},{"c":8.32,"h":8.3842,"l":8.3,"n":370,"o":8.335,"t":"2026-10-07T14:15:00Z","v":29830,"vw":8.345464},{"c":8.38,"h":8.4,"l":8.32,"n":517,"o":8.32,"t":"2026-10-07T14:30:00Z","v":48399,"vw":8.37805},{"c":8.36,"h":8.38,"l":8.3,"n":432,"o":8.38,"t":"2026-10-07T14:45:00Z","v":35495,"vw":8.337611},{"c":8.3536,"h":8.38,"l":8.29,"n":405,"o":8.3698,"t":"2026-10-07T15:00:00Z","v":28579,"vw":8.331258},{"c":8.3,"h":8.355,"l":8.3,"n":403,"o":8.355,"t":"2026-10-07T15:15:00Z","v":22157,"vw":8.32086},{"c":8.3,"h":8.3424,"l":8.3,"n":468,"o":8.3,"t":"2026-10-07T15:30:00Z","v":43015,"vw":8.317192},{"c":8.32,"h":8.34,"l":8.3,"n":331,"o":8.3,"t":"2026-10-07T15:45:00Z","v":21020,"vw":8.313796},{"c":8.305,"h":8.32,"l":8.2977,"n":389,"o":8.32,"t":"2026-10-07T16:00:00Z","v":30810,"vw":8.306413},{"c":8.321,"h":8.33,"l":8.29,"n":363,"o":8.305,"t":"2026-10-07T16:15:00Z","v":25992,"vw":8.30468},{"c":8.31,"h":8.33,"l":8.29,"n":199,"o":8.31,"t":"2026-10-07T16:30:00Z","v":15696,"vw":8.312783},{"c":8.29,"h":8.32,"l":8.29,"n":306,"o":8.31,"t":"2026-10-07T16:45:00Z","v":16202,"vw":8.305029},{"c":8.34,"h":8.36,"l":8.28,"n":438,"o":8.29,"t":"2026-10-07T17:00:00Z","v":34347,"vw":8.317411},{"c":8.28,"h":8.345,"l":8.28,"n":343,"o":8.34,"t":"2026-10-07T17:15:00Z","v":18374,"vw":8.314608},{"c":8.35,"h":8.37,"l":8.285,"n":288,"o":8.285,"t":"2026-10-07T17:30:00Z","v":25352,"vw":8.322191},{"c":8.28,"h":8.34,"l":8.28,"n":299,"o":8.34,"t":"2026-10-07T17:45:00Z","v":20734,"vw":8.312139},{"c":8.2855,"h":8.325,"l":8.28,"n":412,"o":8.295,"t":"2026-10-07T18:00:00Z","v":22304,"vw":8.298318},{"c":8.3,"h":8.31,"l":8.28,"n":468,"o":8.28,"t":"2026-10-07T18:15:00Z","v":28536,"vw":8.295364},{"c":8.29,"h":8.32,"l":8.28,"n":337,"o":8.29,"t":"2026-10-07T18:30:00Z","v":22551,"vw":8.29855},{"c":8.27,"h":8.29,"l":8.25,"n":406,"o":8.29,"t":"2026-10-07T18:45:00Z","v":32661,"vw":8.26918},{"c":8.2345,"h":8.28,"l":8.2345,"n":442,"o":8.26,"t":"2026-10-07T19:00:00Z","v":48393,"vw":8.254198},{"c":8.265,"h":8.27,"l":8.22,"n":718,"o":8.2326,"t":"2026-10-07T19:15:00Z","v":56154,"vw":8.242289},{"c":8.22,"h":8.27,"l":8.21,"n":703,"o":8.26,"t":"2026-10-07T19:30:00Z","v":77045,"vw":8.23428},{"c":8.22,"h":8.27,"l":8.18,"n":2128,"o":8.22,"t":"2026-10-07T19:45:00Z","v":261851,"vw":8.21293},{"c":8.28,"h":8.28,"l":8.22,"n":26,"o":8.22,"t":"2026-10-07T20:00:00Z","v":80611,"vw":8.220403},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-07T20:15:00Z","v":5000,"vw":8.2},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-07T21:00:00Z","v":100,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-07T21:45:00Z","v":240,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":6,"o":8.21,"t":"2026-10-07T23:45:00Z","v":500,"vw":8.21},{"c":8.23,"h":8.23,"l":8.22,"n":4,"o":8.22,"t":"2026-10-08T08:00:00Z","v":233,"vw":8.225},{"c":8.15,"h":8.15,"l":8.15,"n":6,"o":8.15,"t":"2026-10-08T11:00:00Z","v":238,"vw":8.15},{"c":8.16,"h":8.16,"l":8.15,"n":9,"o":8.15,"t":"2026-10-08T11:15:00Z","v":905,"vw":8.154141},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-08T11:30:00Z","v":450,"vw":8.15},{"c":8.14,"h":8.14,"l":8.14,"n":4,"o":8.14,"t":"2026-10-08T12:00:00Z","v":200,"vw":8.14},{"c":8.15,"h":8.1992,"l":8.15,"n":5,"o":8.1992,"t":"2026-10-08T12:30:00Z","v":676,"vw":8.165276},{"c":8.1401,"h":8.15,"l":8.14,"n":10,"o":8.14,"t":"2026-10-08T12:45:00Z","v":6019,"vw":8.144797},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-08T13:00:00Z","v":248,"vw":8.15},{"c":8.05,"h":8.11,"l":8.05,"n":46,"o":8.11,"t":"2026-10-08T13:15:00Z","v":9831,"vw":8.062167},{"c":8.08,"h":8.18,"l":8.01,"n":384,"o":8.09,"t":"2026-10-08T13:30:00Z","v":50808,"vw":8.067295},{"c":8.115,"h":8.14,"l":8.0799,"n":161,"o":8.085,"t":"2026-10-08T13:45:00Z","v":18214,"vw":8.106489},{"c":8.23,"h":8.275,"l":8.12,"n":238,"o":8.13,"t":"2026-10-08T14:00:00Z","v":13699,"vw":8.220037},{"c":8.27,"h":8.3,"l":8.2068,"n":172,"o":8.21,"t":"2026-10-08T14:15:00Z","v":13996,"vw":8.256557},{"c":8.28,"h":8.305,"l":8.27,"n":223,"o":8.27,"t":"2026-10-08T14:30:00Z","v":9210,"vw":8.284716},{"c":8.26,"h":8.295,"l":8.22,"n":289,"o":8.275,"t":"2026-10-08T14:45:00Z","v":17075,"vw":8.262135},{"c":8.15,"h":8.2541,"l":8.15,"n":282,"o":8.25,"t":"2026-10-08T15:00:00Z","v":35389,"vw":8.22333},{"c":8.12,"h":8.17,"l":8.12,"n":161,"o":8.14,"t":"2026-10-08T15:15:00Z","v":11983,"vw":8.133097},{"c":8.2,"h":8.21,"l":8.08,"n":566,"o":8.09,"t":"2026-10-08T15:30:00Z","v":51937,"vw":8.153386},{"c":8.22,"h":8.25,"l":8.2,"n":175,"o":8.2299,"t":"2026-10-08T15:45:00Z","v":11094,"vw":8.223048},{"c":8.2008,"h":8.24,"l":8.2008,"n":131,"o":8.21,"t":"2026-10-08T16:00:00Z","v":6822,"vw":8.217521},{"c":8.235,"h":8.38,"l":8.19,"n":272,"o":8.2,"t":"2026-10-08T16:15:00Z","v":26062,"vw":8.308812},{"c":8.215,"h":8.27,"l":8.205,"n":152,"o":8.25,"t":"2026-10-08T16:30:00Z","v":7302,"vw":8.236194},{"c":8.18,"h":8.2,"l":8.125,"n":371,"o":8.2,"t":"2026-10-08T16:45:00Z","v":43085,"vw":8.147246},{"c":8.215,"h":8.23,"l":8.12,"n":132,"o":8.1674,"t":"2026-10-08T17:00:00Z","v":8876,"vw":8.158503},{"c":8.12,"h":8.21,"l":8.08,"n":141,"o":8.2,"t":"2026-10-08T17:15:00Z","v":18891,"vw":8.111015},{"c":8.18,"h":8.18,"l":8.12,"n":251,"o":8.13,"t":"2026-10-08T17:30:00Z","v":22530,"vw":8.144412},{"c":8.15,"h":8.19,"l":8.13,"n":290,"o":8.18,"t":"2026-10-08T17:45:00Z","v":21194,"vw":8.145261},{"c":8.13,"h":8.15,"l":8.13,"n":181,"o":8.15,"t":"2026-10-08T18:00:00Z","v":8797,"vw":8.139547},{"c":8.171,"h":8.171,"l":8.14,"n":245,"o":8.14,"t":"2026-10-08T18:15:00Z","v":13194,"vw":8.158365},{"c":8.15,"h":8.16,"l":8.14,"n":168,"o":8.16,"t":"2026-10-08T18:30:00Z","v":8827,"vw":8.149822},{"c":8.13,"h":8.155,"l":8.13,"n":125,"o":8.1436,"t":"2026-10-08T18:45:00Z","v":8069,"vw":8.140026},{"c":8.17,"h":8.17,"l":8.12,"n":291,"o":8.13,"t":"2026-10-08T19:00:00Z","v":34199,"vw":8.131337},{"c":8.195,"h":8.2,"l":8.155,"n":191,"o":8.16,"t":"2026-10-08T19:15:00Z","v":13173,"vw":8.181391},{"c":8.16,"h":8.2,"l":8.16,"n":322,"o":8.19,"t":"2026-10-08T19:30:00Z","v":26399,"vw":8.182912},{"c":8.12,"h":8.2,"l":8.11,"n":1133,"o":8.17,"t":"2026-10-08T19:45:00Z","v":104116,"vw":8.154904},{"c":8.13,"h":8.13,"l":8.13,"n":13,"o":8.13,"t":"2026-10-08T20:00:00Z","v":223964,"vw":8.13},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-08T20:15:00Z","v":120,"vw":8.27},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-08T21:00:00Z","v":100,"vw":8.29},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-08T21:15:00Z","v":5000,"vw":8.28},{"c":8.2782,"h":8.2782,"l":8.2782,"n":1,"o":8.2782,"t":"2026-10-08T21:45:00Z","v":411,"vw":8.2782},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-08T22:30:00Z","v":369,"vw":8.29},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-08T22:45:00Z","v":200,"vw":8.09},{"c":8.28,"h":8.28,"l":8.27,"n":7,"o":8.27,"t":"2026-10-08T23:30:00Z","v":715,"vw":8.278578},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-09T08:15:00Z","v":247,"vw":8.1},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-09T08:45:00Z","v":135,"vw":8.28},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-09T09:45:00Z","v":100,"vw":8.25},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-09T10:15:00Z","v":400,"vw":8.17},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-09T11:45:00Z","v":400,"vw":8.17},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-09T12:00:00Z","v":2288,"vw":8.2},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-09T12:15:00Z","v":500,"vw":8.17},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-09T12:45:00Z","v":210,"vw":8.2},{"c":8.2,"h":8.2,"l":8.1954,"n":5,"o":8.1954,"t":"2026-10-09T13:15:00Z","v":2985,"vw":8.197685},{"c":8.11,"h":8.25,"l":8.081,"n":282,"o":8.25,"t":"2026-10-09T13:30:00Z","v":37460,"vw":8.16522},{"c":8.08,"h":8.12,"l":8.08,"n":158,"o":8.0961,"t":"2026-10-09T13:45:00Z","v":8550,"vw":8.10911},{"c":8.095,"h":8.15,"l":8.06,"n":190,"o":8.1,"t":"2026-10-09T14:00:00Z","v":14830,"vw":8.085104},{"c":8.1199,"h":8.13,"l":8.07,"n":242,"o":8.07,"t":"2026-10-09T14:15:00Z","v":39760,"vw":8.096221},{"c":8.11,"h":8.14,"l":8.11,"n":268,"o":8.11,"t":"2026-10-09T14:30:00Z","v":24063,"vw":8.128415},{"c":8.07,"h":8.155,"l":8.07,"n":251,"o":8.115,"t":"2026-10-09T14:45:00Z","v":27122,"vw":8.120405},{"c":8.05,"h":8.08,"l":8.025,"n":311,"o":8.07,"t":"2026-10-09T15:00:00Z","v":26389,"vw":8.056006},{"c":8.01,"h":8.05,"l":8.005,"n":239,"o":8.05,"t":"2026-10-09T15:15:00Z","v":14299,"vw":8.032889},{"c":7.98,"h":8.0276,"l":7.97,"n":403,"o":8,"t":"2026-10-09T15:30:00Z","v":37931,"vw":8.006198},{"c":7.975,"h":7.99,"l":7.97,"n":245,"o":7.9867,"t":"2026-10-09T15:45:00Z","v":10373,"vw":7.9837},{"c":7.96,"h":7.975,"l":7.96,"n":192,"o":7.97,"t":"2026-10-09T16:00:00Z","v":9605,"vw":7.966306},{"c":7.94,"h":7.9733,"l":7.92,"n":257,"o":7.97,"t":"2026-10-09T16:15:00Z","v":25852,"vw":7.951838},{"c":7.9752,"h":7.98,"l":7.95,"n":114,"o":7.95,"t":"2026-10-09T16:30:00Z","v":10414,"vw":7.96351},{"c":7.985,"h":7.99,"l":7.97,"n":181,"o":7.975,"t":"2026-10-09T16:45:00Z","v":13951,"vw":7.978837},{"c":7.97,"h":8.03,"l":7.97,"n":224,"o":7.985,"t":"2026-10-09T17:00:00Z","v":12907,"vw":8.002216},{"c":7.97,"h":7.975,"l":7.96,"n":97,"o":7.97,"t":"2026-10-09T17:15:00Z","v":4316,"vw":7.97123},{"c":7.98,"h":7.985,"l":7.96,"n":214,"o":7.97,"t":"2026-10-09T17:30:00Z","v":9641,"vw":7.971213},{"c":7.965,"h":7.98,"l":7.91,"n":321,"o":7.98,"t":"2026-10-09T17:45:00Z","v":23605,"vw":7.940613},{"c":7.9294,"h":7.97,"l":7.92,"n":310,"o":7.97,"t":"2026-10-09T18:00:00Z","v":24217,"vw":7.943056},{"c":7.88,"h":7.92,"l":7.88,"n":290,"o":7.9176,"t":"2026-10-09T18:15:00Z","v":25275,"vw":7.899289},{"c":7.885,"h":7.9,"l":7.87,"n":301,"o":7.88,"t":"2026-10-09T18:30:00Z","v":25681,"vw":7.892018},{"c":7.905,"h":7.92,"l":7.88,"n":271,"o":7.88,"t":"2026-10-09T18:45:00Z","v":19565,"vw":7.903272},{"c":7.92,"h":7.94,"l":7.89,"n":451,"o":7.91,"t":"2026-10-09T19:00:00Z","v":24707,"vw":7.913059},{"c":7.8972,"h":7.93,"l":7.89,"n":405,"o":7.9171,"t":"2026-10-09T19:15:00Z","v":64905,"vw":7.913725},{"c":7.88,"h":7.9,"l":7.88,"n":377,"o":7.88,"t":"2026-10-09T19:30:00Z","v":23188,"vw":7.88732},{"c":7.915,"h":7.935,"l":7.88,"n":1284,"o":7.88,"t":"2026-10-09T19:45:00Z","v":109462,"vw":7.91488},{"c":8.0187,"h":8.0187,"l":7.92,"n":34,"o":7.92,"t":"2026-10-09T20:00:00Z","v":87018,"vw":7.920581},{"c":8.02,"h":8.02,"l":8.0188,"n":3,"o":8.0195,"t":"2026-10-09T20:15:00Z","v":700,"vw":8.019471},{"c":7.975,"h":7.975,"l":7.975,"n":1,"o":7.975,"t":"2026-10-09T20:45:00Z","v":100,"vw":7.975},{"c":7.94,"h":7.95,"l":7.94,"n":2,"o":7.95,"t":"2026-10-09T21:30:00Z","v":5126,"vw":7.949754},{"c":8.0153,"h":8.0153,"l":8.0153,"n":1,"o":8.0153,"t":"2026-10-09T22:00:00Z","v":1000,"vw":8.0153},{"c":8.0189,"h":8.0189,"l":8.0189,"n":4,"o":8.0189,"t":"2026-10-09T22:15:00Z","v":250,"vw":8.0189},{"c":7.9493,"h":7.9493,"l":7.9493,"n":1,"o":7.9493,"t":"2026-10-09T23:00:00Z","v":377,"vw":7.9493},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-12T08:00:00Z","v":1015,"vw":8},{"c":7.94,"h":8.1,"l":7.94,"n":10,"o":7.95,"t":"2026-10-12T11:00:00Z","v":2781,"vw":7.981136},{"c":7.94,"h":7.972,"l":7.94,"n":5,"o":7.94,"t":"2026-10-12T11:15:00Z","v":1027,"vw":7.944362},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-12T11:45:00Z","v":310,"vw":8.09},{"c":8.0553,"h":8.0553,"l":8.0553,"n":1,"o":8.0553,"t":"2026-10-12T12:00:00Z","v":711,"vw":8.0553},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-12T12:15:00Z","v":100,"vw":8.09},{"c":7.87,"h":8.0499,"l":7.87,"n":5,"o":8.0499,"t":"2026-10-12T13:00:00Z","v":517,"vw":7.929967},{"c":7.85,"h":8.07,"l":7.85,"n":24,"o":7.92,"t":"2026-10-12T13:15:00Z","v":4537,"vw":7.975144},{"c":7.57,"h":7.86,"l":7.56,"n":660,"o":7.86,"t":"2026-10-12T13:30:00Z","v":82222,"vw":7.698654},{"c":7.46,"h":7.58,"l":7.4112,"n":862,"o":7.58,"t":"2026-10-12T13:45:00Z","v":102768,"vw":7.477589},{"c":7.51,"h":7.51,"l":7.4168,"n":389,"o":7.45,"t":"2026-10-12T14:00:00Z","v":22860,"vw":7.437496},{"c":7.5332,"h":7.5484,"l":7.49,"n":299,"o":7.5001,"t":"2026-10-12T14:15:00Z","v":17156,"vw":7.511997},{"c":7.55,"h":7.56,"l":7.53,"n":262,"o":7.538,"t":"2026-10-12T14:30:00Z","v":17645,"vw":7.546986},{"c":7.5,"h":7.55,"l":7.49,"n":267,"o":7.5402,"t":"2026-10-12T14:45:00Z","v":15946,"vw":7.525275},{"c":7.5199,"h":7.535,"l":7.48,"n":367,"o":7.5,"t":"2026-10-12T15:00:00Z","v":28128,"vw":7.517585},{"c":7.518,"h":7.518,"l":7.5,"n":212,"o":7.51,"t":"2026-10-12T15:15:00Z","v":14522,"vw":7.508405},{"c":7.51,"h":7.51,"l":7.5,"n":140,"o":7.5004,"t":"2026-10-12T15:30:00Z","v":10065,"vw":7.504538},{"c":7.47,"h":7.52,"l":7.47,"n":297,"o":7.505,"t":"2026-10-12T15:45:00Z","v":16088,"vw":7.496491},{"c":7.49,"h":7.525,"l":7.479,"n":287,"o":7.479,"t":"2026-10-12T16:00:00Z","v":24218,"vw":7.492021},{"c":7.47,"h":7.4999,"l":7.47,"n":128,"o":7.49,"t":"2026-10-12T16:15:00Z","v":7518,"vw":7.485898},{"c":7.43,"h":7.475,"l":7.43,"n":191,"o":7.47,"t":"2026-10-12T16:30:00Z","v":13754,"vw":7.46143},{"c":7.31,"h":7.43,"l":7.3,"n":605,"o":7.43,"t":"2026-10-12T16:45:00Z","v":48283,"vw":7.370946},{"c":7.37,"h":7.3777,"l":7.305,"n":307,"o":7.305,"t":"2026-10-12T17:00:00Z","v":20441,"vw":7.348289},{"c":7.4,"h":7.405,"l":7.36,"n":107,"o":7.36,"t":"2026-10-12T17:15:00Z","v":5349,"vw":7.385568},{"c":7.37,"h":7.39,"l":7.36,"n":194,"o":7.39,"t":"2026-10-12T17:30:00Z","v":9774,"vw":7.375347},{"c":7.34,"h":7.37,"l":7.33,"n":231,"o":7.36,"t":"2026-10-12T17:45:00Z","v":8778,"vw":7.348839},{"c":7.315,"h":7.34,"l":7.315,"n":161,"o":7.33,"t":"2026-10-12T18:00:00Z","v":9337,"vw":7.328782},{"c":7.275,"h":7.31,"l":7.25,"n":277,"o":7.31,"t":"2026-10-12T18:15:00Z","v":28231,"vw":7.28421},{"c":7.22,"h":7.29,"l":7.21,"n":516,"o":7.275,"t":"2026-10-12T18:30:00Z","v":35104,"vw":7.238264},{"c":7.24,"h":7.26,"l":7.2138,"n":431,"o":7.22,"t":"2026-10-12T18:45:00Z","v":35589,"vw":7.227143},{"c":7.19,"h":7.24,"l":7.19,"n":340,"o":7.235,"t":"2026-10-12T19:00:00Z","v":20791,"vw":7.209802},{"c":7.19,"h":7.2255,"l":7.19,"n":374,"o":7.195,"t":"2026-10-12T19:15:00Z","v":25110,"vw":7.210299},{"c":7.17,"h":7.22,"l":7.17,"n":410,"o":7.19,"t":"2026-10-12T19:30:00Z","v":25221,"vw":7.199165},{"c":7.215,"h":7.22,"l":7.12,"n":1495,"o":7.19,"t":"2026-10-12T19:45:00Z","v":135545,"vw":7.177854},{"c":7.21,"h":7.22,"l":7.21,"n":24,"o":7.22,"t":"2026-10-12T20:00:00Z","v":104223,"vw":7.21999},{"c":7.2076,"h":7.2076,"l":7.2076,"n":1,"o":7.2076,"t":"2026-10-12T20:15:00Z","v":100,"vw":7.2076},{"c":7.21,"h":7.21,"l":7.21,"n":13,"o":7.21,"t":"2026-10-12T20:30:00Z","v":623,"vw":7.21},{"c":7.2038,"h":7.2038,"l":7.2038,"n":1,"o":7.2038,"t":"2026-10-12T20:45:00Z","v":100,"vw":7.2038},{"c":7.2361,"h":7.2361,"l":7.18,"n":5,"o":7.2,"t":"2026-10-12T21:00:00Z","v":2743,"vw":7.184771},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-12T21:15:00Z","v":100,"vw":7.25},{"c":7.2484,"h":7.2487,"l":7.2484,"n":3,"o":7.2487,"t":"2026-10-12T21:45:00Z","v":952,"vw":7.248542},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-12T22:00:00Z","v":150,"vw":7.18},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-12T22:30:00Z","v":100,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-12T23:15:00Z","v":100,"vw":7.22},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-13T09:30:00Z","v":140,"vw":7.28},{"c":7.3053,"h":7.3053,"l":7.3053,"n":1,"o":7.3053,"t":"2026-10-13T11:30:00Z","v":741,"vw":7.3053},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-13T12:45:00Z","v":100,"vw":7.25},{"c":7.22,"h":7.22,"l":7.2032,"n":2,"o":7.2032,"t":"2026-10-13T13:15:00Z","v":1000,"vw":7.20488},{"c":7.335,"h":7.3387,"l":7.1609,"n":267,"o":7.19,"t":"2026-10-13T13:30:00Z","v":33950,"vw":7.231557},{"c":7.33,"h":7.373,"l":7.3107,"n":190,"o":7.335,"t":"2026-10-13T13:45:00Z","v":13209,"vw":7.344802},{"c":7.46,"h":7.46,"l":7.32,"n":341,"o":7.325,"t":"2026-10-13T14:00:00Z","v":28823,"vw":7.418377},{"c":7.39,"h":7.47,"l":7.3868,"n":325,"o":7.445,"t":"2026-10-13T14:15:00Z","v":43737,"vw":7.424805},{"c":7.295,"h":7.38,"l":7.27,"n":398,"o":7.38,"t":"2026-10-13T14:30:00Z","v":31770,"vw":7.327923},{"c":7.24,"h":7.3,"l":7.215,"n":273,"o":7.28,"t":"2026-10-13T14:45:00Z","v":18578,"vw":7.241836},{"c":7.2987,"h":7.2987,"l":7.24,"n":215,"o":7.24,"t":"2026-10-13T15:00:00Z","v":16653,"vw":7.270931},{"c":7.295,"h":7.305,"l":7.27,"n":285,"o":7.29,"t":"2026-10-13T15:15:00Z","v":24584,"vw":7.285518},{"c":7.3,"h":7.3099,"l":7.285,"n":294,"o":7.29,"t":"2026-10-13T15:30:00Z","v":17840,"vw":7.297337},{"c":7.32,"h":7.32,"l":7.285,"n":237,"o":7.3,"t":"2026-10-13T15:45:00Z","v":13620,"vw":7.299512},{"c":7.325,"h":7.33,"l":7.31,"n":113,"o":7.31,"t":"2026-10-13T16:00:00Z","v":8742,"vw":7.320272},{"c":7.305,"h":7.35,"l":7.305,"n":218,"o":7.325,"t":"2026-10-13T16:15:00Z","v":15513,"vw":7.332801},{"c":7.325,"h":7.325,"l":7.295,"n":232,"o":7.305,"t":"2026-10-13T16:30:00Z","v":17071,"vw":7.305313},{"c":7.3,"h":7.33,"l":7.3,"n":103,"o":7.33,"t":"2026-10-13T16:45:00Z","v":7354,"vw":7.318701},{"c":7.285,"h":7.305,"l":7.28,"n":102,"o":7.305,"t":"2026-10-13T17:00:00Z","v":6077,"vw":7.286594},{"c":7.295,"h":7.295,"l":7.2814,"n":125,"o":7.2814,"t":"2026-10-13T17:15:00Z","v":4193,"vw":7.289807},{"c":7.31,"h":7.31,"l":7.26,"n":291,"o":7.295,"t":"2026-10-13T17:30:00Z","v":20493,"vw":7.280271},{"c":7.27,"h":7.3,"l":7.27,"n":55,"o":7.3,"t":"2026-10-13T17:45:00Z","v":3050,"vw":7.29381},{"c":7.35,"h":7.39,"l":7.28,"n":237,"o":7.28,"t":"2026-10-13T18:00:00Z","v":36175,"vw":7.348815},{"c":7.37,"h":7.39,"l":7.35,"n":209,"o":7.35,"t":"2026-10-13T18:15:00Z","v":17752,"vw":7.367641},{"c":7.35,"h":7.37,"l":7.33,"n":106,"o":7.365,"t":"2026-10-13T18:30:00Z","v":9061,"vw":7.360149},{"c":7.397,"h":7.405,"l":7.34,"n":430,"o":7.35,"t":"2026-10-13T18:45:00Z","v":36693,"vw":7.376685},{"c":7.4,"h":7.41,"l":7.3705,"n":236,"o":7.385,"t":"2026-10-13T19:00:00Z","v":16036,"vw":7.394566},{"c":7.39,"h":7.43,"l":7.39,"n":445,"o":7.42,"t":"2026-10-13T19:15:00Z","v":36948,"vw":7.417027},{"c":7.36,"h":7.4,"l":7.35,"n":254,"o":7.4,"t":"2026-10-13T19:30:00Z","v":14820,"vw":7.37548},{"c":7.22,"h":7.365,"l":7.21,"n":1272,"o":7.36,"t":"2026-10-13T19:45:00Z","v":122918,"vw":7.272681},{"c":7.23,"h":7.24,"l":7.22,"n":24,"o":7.22,"t":"2026-10-13T20:00:00Z","v":66148,"vw":7.220106},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-13T20:15:00Z","v":100,"vw":7.28},{"c":7.3563,"h":7.3563,"l":7.3563,"n":1,"o":7.3563,"t":"2026-10-13T20:30:00Z","v":150,"vw":7.3563},{"c":7.4182,"h":7.4182,"l":7.4182,"n":1,"o":7.4182,"t":"2026-10-13T21:45:00Z","v":852,"vw":7.4182},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-13T22:45:00Z","v":658,"vw":7.3},{"c":7.3353,"h":7.3353,"l":7.3353,"n":1,"o":7.3353,"t":"2026-10-13T23:15:00Z","v":150,"vw":7.3353},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-14T08:00:00Z","v":1730,"vw":7.33},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-14T10:45:00Z","v":100,"vw":7.25},{"c":7.19,"h":7.22,"l":7.11,"n":23,"o":7.22,"t":"2026-10-14T11:00:00Z","v":10835,"vw":7.120739},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-14T11:30:00Z","v":300,"vw":7.24},{"c":7.3131,"h":7.3131,"l":7.3131,"n":1,"o":7.3131,"t":"2026-10-14T12:30:00Z","v":180,"vw":7.3131},{"c":7.1,"h":7.1,"l":7.1,"n":8,"o":7.1,"t":"2026-10-14T13:15:00Z","v":460,"vw":7.1},{"c":6.97,"h":7.07,"l":6.92,"n":613,"o":7.05,"t":"2026-10-14T13:30:00Z","v":69722,"vw":6.983683},{"c":6.88,"h":7.01,"l":6.88,"n":556,"o":6.965,"t":"2026-10-14T13:45:00Z","v":72186,"vw":6.925393},{"c":6.87,"h":6.89,"l":6.86,"n":393,"o":6.88,"t":"2026-10-14T14:00:00Z","v":30709,"vw":6.871656},{"c":6.85,"h":6.93,"l":6.83,"n":791,"o":6.87,"t":"2026-10-14T14:15:00Z","v":76669,"vw":6.870467},{"c":6.85,"h":6.87,"l":6.82,"n":262,"o":6.85,"t":"2026-10-14T14:30:00Z","v":16331,"vw":6.85051},{"c":6.84,"h":6.885,"l":6.8,"n":428,"o":6.85,"t":"2026-10-14T14:45:00Z","v":21127,"vw":6.842395},{"c":6.81,"h":6.845,"l":6.795,"n":363,"o":6.8328,"t":"2026-10-14T15:00:00Z","v":18080,"vw":6.818717},{"c":6.83,"h":6.855,"l":6.8001,"n":319,"o":6.81,"t":"2026-10-14T15:15:00Z","v":21060,"vw":6.832925},{"c":6.77,"h":6.83,"l":6.76,"n":367,"o":6.83,"t":"2026-10-14T15:30:00Z","v":26759,"vw":6.78855},{"c":6.7845,"h":6.79,"l":6.76,"n":244,"o":6.764,"t":"2026-10-14T15:45:00Z","v":10545,"vw":6.778812},{"c":6.73,"h":6.79,"l":6.73,"n":365,"o":6.79,"t":"2026-10-14T16:00:00Z","v":23626,"vw":6.753217},{"c":6.72,"h":6.73,"l":6.7,"n":493,"o":6.72,"t":"2026-10-14T16:15:00Z","v":44718,"vw":6.712704},{"c":6.77,"h":6.77,"l":6.715,"n":360,"o":6.72,"t":"2026-10-14T16:30:00Z","v":15542,"vw":6.741629},{"c":6.72,"h":6.76,"l":6.705,"n":289,"o":6.76,"t":"2026-10-14T16:45:00Z","v":19621,"vw":6.725905},{"c":6.725,"h":6.7546,"l":6.72,"n":246,"o":6.73,"t":"2026-10-14T17:00:00Z","v":13492,"vw":6.733509},{"c":6.705,"h":6.7253,"l":6.7,"n":270,"o":6.7253,"t":"2026-10-14T17:15:00Z","v":14073,"vw":6.710801},{"c":6.715,"h":6.75,"l":6.695,"n":418,"o":6.705,"t":"2026-10-14T17:30:00Z","v":49911,"vw":6.706845},{"c":6.65,"h":6.71,"l":6.645,"n":397,"o":6.71,"t":"2026-10-14T17:45:00Z","v":39626,"vw":6.692313},{"c":6.6772,"h":6.68,"l":6.65,"n":362,"o":6.65,"t":"2026-10-14T18:00:00Z","v":26429,"vw":6.663808},{"c":6.675,"h":6.675,"l":6.665,"n":300,"o":6.67,"t":"2026-10-14T18:15:00Z","v":13962,"vw":6.66937},{"c":6.64,"h":6.675,"l":6.635,"n":385,"o":6.67,"t":"2026-10-14T18:30:00Z","v":18891,"vw":6.655583},{"c":6.6687,"h":6.675,"l":6.64,"n":337,"o":6.64,"t":"2026-10-14T18:45:00Z","v":17377,"vw":6.663665},{"c":6.685,"h":6.7,"l":6.65,"n":457,"o":6.67,"t":"2026-10-14T19:00:00Z","v":26129,"vw":6.67667},{"c":6.68,"h":6.71,"l":6.67,"n":382,"o":6.685,"t":"2026-10-14T19:15:00Z","v":20135,"vw":6.690697},{"c":6.62,"h":6.6719,"l":6.615,"n":727,"o":6.67,"t":"2026-10-14T19:30:00Z","v":61195,"vw":6.639892},{"c":6.66,"h":6.67,"l":6.615,"n":1586,"o":6.62,"t":"2026-10-14T19:45:00Z","v":95693,"vw":6.643302},{"c":6.65,"h":6.65,"l":6.65,"n":12,"o":6.65,"t":"2026-10-14T20:00:00Z","v":97902,"vw":6.65},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-10-14T20:15:00Z","v":200,"vw":6.61},{"c":6.6239,"h":6.6992,"l":6.6239,"n":3,"o":6.6992,"t":"2026-10-14T20:30:00Z","v":1115,"vw":6.692355},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-14T20:45:00Z","v":1900,"vw":6.7},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-14T21:15:00Z","v":200,"vw":6.69},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-14T21:45:00Z","v":1000,"vw":6.7},{"c":6.6201,"h":6.655,"l":6.62,"n":9,"o":6.655,"t":"2026-10-14T22:00:00Z","v":20005,"vw":6.620623},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-14T22:15:00Z","v":500,"vw":6.62},{"c":6.62,"h":6.64,"l":6.62,"n":4,"o":6.64,"t":"2026-10-14T22:30:00Z","v":1165,"vw":6.638182},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-14T22:45:00Z","v":200,"vw":6.65},{"c":6.6,"h":6.62,"l":6.6,"n":9,"o":6.62,"t":"2026-10-14T23:15:00Z","v":3102,"vw":6.604541},{"c":6.61,"h":6.6169,"l":6.61,"n":3,"o":6.6169,"t":"2026-10-14T23:30:00Z","v":1751,"vw":6.613943},{"c":6.5999,"h":6.6001,"l":6.59,"n":27,"o":6.6,"t":"2026-10-14T23:45:00Z","v":1197,"vw":6.598994},{"c":6.53,"h":6.64,"l":6.53,"n":16,"o":6.58,"t":"2026-10-15T08:00:00Z","v":2155,"vw":6.566991},{"c":6.64,"h":6.65,"l":6.61,"n":5,"o":6.61,"t":"2026-10-15T09:00:00Z","v":1602,"vw":6.64638},{"c":6.61,"h":6.61,"l":6.61,"n":4,"o":6.61,"t":"2026-10-15T10:00:00Z","v":356,"vw":6.61},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-15T11:15:00Z","v":150,"vw":6.61},{"c":6.51,"h":6.56,"l":6.51,"n":25,"o":6.56,"t":"2026-10-15T11:30:00Z","v":2503,"vw":6.539152},{"c":6.57,"h":6.57,"l":6.52,"n":4,"o":6.56,"t":"2026-10-15T11:45:00Z","v":710,"vw":6.561429},{"c":6.54,"h":6.54,"l":6.54,"n":11,"o":6.54,"t":"2026-10-15T12:00:00Z","v":228,"vw":6.54},{"c":6.58,"h":6.61,"l":6.58,"n":8,"o":6.61,"t":"2026-10-15T12:30:00Z","v":502,"vw":6.602754},{"c":6.51,"h":6.53,"l":6.51,"n":12,"o":6.53,"t":"2026-10-15T12:45:00Z","v":638,"vw":6.526441},{"c":6.555,"h":6.58,"l":6.4201,"n":522,"o":6.53,"t":"2026-10-15T13:30:00Z","v":55698,"vw":6.485766},{"c":6.42,"h":6.56,"l":6.36,"n":416,"o":6.56,"t":"2026-10-15T13:45:00Z","v":62009,"vw":6.451849},{"c":6.5,"h":6.54,"l":6.4,"n":446,"o":6.41,"t":"2026-10-15T14:00:00Z","v":31055,"vw":6.488879},{"c":6.515,"h":6.535,"l":6.45,"n":324,"o":6.5,"t":"2026-10-15T14:15:00Z","v":18572,"vw":6.505256},{"c":6.65,"h":6.65,"l":6.5,"n":413,"o":6.51,"t":"2026-10-15T14:30:00Z","v":31720,"vw":6.59177},{"c":6.67,"h":6.69,"l":6.56,"n":571,"o":6.63,"t":"2026-10-15T14:45:00Z","v":39394,"vw":6.604817},{"c":6.77,"h":6.77,"l":6.67,"n":398,"o":6.685,"t":"2026-10-15T15:00:00Z","v":34410,"vw":6.727102},{"c":6.7,"h":6.83,"l":6.69,"n":449,"o":6.77,"t":"2026-10-15T15:15:00Z","v":73425,"vw":6.792077},{"c":6.69,"h":6.728,"l":6.67,"n":387,"o":6.71,"t":"2026-10-15T15:30:00Z","v":35326,"vw":6.705553},{"c":6.81,"h":6.81,"l":6.68,"n":262,"o":6.68,"t":"2026-10-15T15:45:00Z","v":20956,"vw":6.743951},{"c":6.815,"h":6.82,"l":6.775,"n":203,"o":6.81,"t":"2026-10-15T16:00:00Z","v":18245,"vw":6.794364},{"c":6.9,"h":6.91,"l":6.8,"n":397,"o":6.8,"t":"2026-10-15T16:15:00Z","v":31110,"vw":6.866704},{"c":6.87,"h":6.9299,"l":6.86,"n":451,"o":6.9,"t":"2026-10-15T16:30:00Z","v":25910,"vw":6.896027},{"c":7.0681,"h":7.12,"l":6.88,"n":855,"o":6.89,"t":"2026-10-15T16:45:00Z","v":91480,"vw":7.016014},{"c":7.115,"h":7.13,"l":6.98,"n":944,"o":7.07,"t":"2026-10-15T17:00:00Z","v":97499,"vw":7.048121},{"c":7.09,"h":7.1299,"l":7.09,"n":615,"o":7.11,"t":"2026-10-15T17:15:00Z","v":35308,"vw":7.110853},{"c":7.21,"h":7.2332,"l":7.09,"n":497,"o":7.09,"t":"2026-10-15T17:30:00Z","v":39194,"vw":7.176004},{"c":7.095,"h":7.22,"l":7.08,"n":665,"o":7.205,"t":"2026-10-15T17:45:00Z","v":51601,"vw":7.152568},{"c":7.06,"h":7.0999,"l":7.03,"n":520,"o":7.085,"t":"2026-10-15T18:00:00Z","v":42029,"vw":7.064147},{"c":7.12,"h":7.15,"l":7.06,"n":725,"o":7.06,"t":"2026-10-15T18:15:00Z","v":53148,"vw":7.119878},{"c":7.1123,"h":7.15,"l":7.11,"n":494,"o":7.125,"t":"2026-10-15T18:30:00Z","v":31011,"vw":7.136983},{"c":7.19,"h":7.23,"l":7.11,"n":719,"o":7.115,"t":"2026-10-15T18:45:00Z","v":73421,"vw":7.178389},{"c":7.2,"h":7.2,"l":7.15,"n":596,"o":7.18,"t":"2026-10-15T19:00:00Z","v":33900,"vw":7.175503},{"c":7.19,"h":7.24,"l":7.19,"n":678,"o":7.21,"t":"2026-10-15T19:15:00Z","v":55561,"vw":7.219618},{"c":7.175,"h":7.23,"l":7.16,"n":637,"o":7.17,"t":"2026-10-15T19:30:00Z","v":44310,"vw":7.196173},{"c":7.23,"h":7.272,"l":7.17,"n":2133,"o":7.17,"t":"2026-10-15T19:45:00Z","v":185898,"vw":7.23065},{"c":7.23,"h":7.23,"l":7.23,"n":19,"o":7.23,"t":"2026-10-15T20:00:00Z","v":149760,"vw":7.23},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-15T20:30:00Z","v":369,"vw":7.37},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-15T21:00:00Z","v":100,"vw":7.34},{"c":7.3,"h":7.3,"l":7.25,"n":5,"o":7.25,"t":"2026-10-15T21:15:00Z","v":915,"vw":7.2875},{"c":7.2019,"h":7.2019,"l":7.2019,"n":5,"o":7.2019,"t":"2026-10-15T21:30:00Z","v":1232,"vw":7.2019},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-15T22:30:00Z","v":135,"vw":7.32},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-10-15T22:45:00Z","v":500,"vw":7.33},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-15T23:15:00Z","v":105,"vw":7.26},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-16T08:30:00Z","v":500,"vw":7.23},{"c":7.2286,"h":7.35,"l":7.2286,"n":3,"o":7.35,"t":"2026-10-16T11:00:00Z","v":201,"vw":7.2893},{"c":7.437,"h":7.437,"l":7.437,"n":2,"o":7.437,"t":"2026-10-16T12:30:00Z","v":150,"vw":7.437},{"c":7.3833,"h":7.3833,"l":7.34,"n":9,"o":7.34,"t":"2026-10-16T12:45:00Z","v":2001,"vw":7.375586},{"c":7.29,"h":7.3,"l":7.29,"n":2,"o":7.3,"t":"2026-10-16T13:00:00Z","v":303,"vw":7.2933},{"c":7.13,"h":7.21,"l":7.06,"n":361,"o":7.17,"t":"2026-10-16T13:30:00Z","v":38065,"vw":7.137123},{"c":7.095,"h":7.15,"l":7.07,"n":258,"o":7.15,"t":"2026-10-16T13:45:00Z","v":11310,"vw":7.106311},{"c":7.155,"h":7.18,"l":7.1,"n":211,"o":7.1,"t":"2026-10-16T14:00:00Z","v":10461,"vw":7.152122},{"c":7.2,"h":7.21,"l":7.1529,"n":193,"o":7.17,"t":"2026-10-16T14:15:00Z","v":7075,"vw":7.185256},{"c":7.235,"h":7.28,"l":7.18,"n":479,"o":7.19,"t":"2026-10-16T14:30:00Z","v":32402,"vw":7.238532},{"c":7.215,"h":7.24,"l":7.17,"n":236,"o":7.235,"t":"2026-10-16T14:45:00Z","v":13972,"vw":7.207607},{"c":7.1019,"h":7.23,"l":7.08,"n":277,"o":7.23,"t":"2026-10-16T15:00:00Z","v":14141,"vw":7.136347},{"c":7.155,"h":7.17,"l":7.0768,"n":238,"o":7.12,"t":"2026-10-16T15:15:00Z","v":10989,"vw":7.118715},{"c":7.145,"h":7.16,"l":7.14,"n":136,"o":7.155,"t":"2026-10-16T15:30:00Z","v":8201,"vw":7.150544},{"c":7.15,"h":7.2055,"l":7.13,"n":249,"o":7.15,"t":"2026-10-16T15:45:00Z","v":17904,"vw":7.150875},{"c":7.15,"h":7.16,"l":7.12,"n":168,"o":7.16,"t":"2026-10-16T16:00:00Z","v":6548,"vw":7.137384},{"c":7.11,"h":7.16,"l":7.1,"n":196,"o":7.16,"t":"2026-10-16T16:15:00Z","v":10137,"vw":7.1193},{"c":7.15,"h":7.165,"l":7.08,"n":367,"o":7.1,"t":"2026-10-16T16:30:00Z","v":22870,"vw":7.113962},{"c":7.13,"h":7.155,"l":7.09,"n":289,"o":7.155,"t":"2026-10-16T16:45:00Z","v":19029,"vw":7.108797},{"c":7.08,"h":7.145,"l":7.08,"n":155,"o":7.14,"t":"2026-10-16T17:00:00Z","v":17890,"vw":7.097798},{"c":7.05,"h":7.08,"l":7.015,"n":296,"o":7.08,"t":"2026-10-16T17:15:00Z","v":19492,"vw":7.040249},{"c":7.07,"h":7.09,"l":7.04,"n":304,"o":7.05,"t":"2026-10-16T17:30:00Z","v":15285,"vw":7.058938},{"c":6.995,"h":7.06,"l":6.995,"n":248,"o":7.06,"t":"2026-10-16T17:45:00Z","v":17178,"vw":7.009481},{"c":7.01,"h":7.02,"l":6.98,"n":323,"o":6.98,"t":"2026-10-16T18:00:00Z","v":14399,"vw":7.002564},{"c":7.02,"h":7.02,"l":6.98,"n":249,"o":7.01,"t":"2026-10-16T18:15:00Z","v":12489,"vw":6.996353},{"c":6.9982,"h":7.015,"l":6.99,"n":211,"o":7.015,"t":"2026-10-16T18:30:00Z","v":11905,"vw":7.003528},{"c":6.97,"h":7.01,"l":6.97,"n":234,"o":6.99,"t":"2026-10-16T18:45:00Z","v":13361,"vw":6.990941},{"c":7,"h":7.005,"l":6.9437,"n":377,"o":6.98,"t":"2026-10-16T19:00:00Z","v":22615,"vw":6.974567},{"c":6.995,"h":7.03,"l":6.995,"n":401,"o":7.01,"t":"2026-10-16T19:15:00Z","v":25235,"vw":7.007579},{"c":6.912,"h":7.005,"l":6.91,"n":494,"o":7,"t":"2026-10-16T19:30:00Z","v":29513,"vw":6.942554},{"c":6.91,"h":6.94,"l":6.87,"n":1258,"o":6.91,"t":"2026-10-16T19:45:00Z","v":82134,"vw":6.90713},{"c":6.91,"h":6.91,"l":6.91,"n":10,"o":6.91,"t":"2026-10-16T20:00:00Z","v":93961,"vw":6.91},{"c":7.05,"h":7.05,"l":7.01,"n":7,"o":7.01,"t":"2026-10-16T21:15:00Z","v":2867,"vw":7.031954},{"c":7.06,"h":7.06,"l":7.06,"n":6,"o":7.06,"t":"2026-10-19T11:00:00Z","v":159,"vw":7.06},{"c":6.9,"h":7.04,"l":6.9,"n":2,"o":7.04,"t":"2026-10-19T12:15:00Z","v":2625,"vw":6.906667},{"c":7.0183,"h":7.04,"l":6.93,"n":5,"o":6.93,"t":"2026-10-19T12:30:00Z","v":328,"vw":6.991015},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-19T12:45:00Z","v":2000,"vw":7.04},{"c":7.039,"h":7.11,"l":6.87,"n":374,"o":7.01,"t":"2026-10-19T13:30:00Z","v":33411,"vw":6.961192},{"c":6.96,"h":7.04,"l":6.928,"n":201,"o":7.005,"t":"2026-10-19T13:45:00Z","v":27855,"vw":6.987077},{"c":7.03,"h":7.03,"l":6.95,"n":114,"o":6.99,"t":"2026-10-19T14:00:00Z","v":10663,"vw":6.975768},{"c":7.058,"h":7.07,"l":7.025,"n":123,"o":7.025,"t":"2026-10-19T14:15:00Z","v":12012,"vw":7.051436},{"c":7.05,"h":7.07,"l":6.99,"n":317,"o":7.055,"t":"2026-10-19T14:30:00Z","v":36575,"vw":7.033574},{"c":7.03,"h":7.11,"l":7,"n":113,"o":7.0823,"t":"2026-10-19T14:45:00Z","v":11595,"vw":7.04583},{"c":7.0825,"h":7.0825,"l":7.0241,"n":166,"o":7.025,"t":"2026-10-19T15:00:00Z","v":9709,"vw":7.0581},{"c":7.115,"h":7.12,"l":7.05,"n":205,"o":7.06,"t":"2026-10-19T15:15:00Z","v":16100,"vw":7.080307},{"c":7.12,"h":7.135,"l":7.1,"n":203,"o":7.11,"t":"2026-10-19T15:30:00Z","v":13244,"vw":7.118779},{"c":7.13,"h":7.14,"l":7.11,"n":156,"o":7.11,"t":"2026-10-19T15:45:00Z","v":7769,"vw":7.120273},{"c":7.075,"h":7.12,"l":7.06,"n":123,"o":7.12,"t":"2026-10-19T16:00:00Z","v":4937,"vw":7.086527},{"c":7.1,"h":7.12,"l":7.09,"n":113,"o":7.09,"t":"2026-10-19T16:15:00Z","v":6618,"vw":7.104247},{"c":7.1,"h":7.11,"l":7.08,"n":91,"o":7.09,"t":"2026-10-19T16:30:00Z","v":5092,"vw":7.092244},{"c":7.09,"h":7.11,"l":7.08,"n":138,"o":7.1,"t":"2026-10-19T16:45:00Z","v":7119,"vw":7.097812},{"c":7.08,"h":7.09,"l":7.08,"n":95,"o":7.08,"t":"2026-10-19T17:00:00Z","v":3552,"vw":7.081066},{"c":7.08,"h":7.11,"l":7.07,"n":163,"o":7.08,"t":"2026-10-19T17:15:00Z","v":10364,"vw":7.083538},{"c":7.09,"h":7.105,"l":7.07,"n":213,"o":7.085,"t":"2026-10-19T17:30:00Z","v":12000,"vw":7.087832},{"c":7.07,"h":7.07,"l":7.05,"n":142,"o":7.07,"t":"2026-10-19T17:45:00Z","v":6370,"vw":7.058422},{"c":7.05,"h":7.075,"l":7.05,"n":168,"o":7.07,"t":"2026-10-19T18:00:00Z","v":10390,"vw":7.063264},{"c":7.06,"h":7.07,"l":7.05,"n":158,"o":7.07,"t":"2026-10-19T18:15:00Z","v":9918,"vw":7.05549},{"c":7.075,"h":7.08,"l":7.0426,"n":155,"o":7.05,"t":"2026-10-19T18:30:00Z","v":9305,"vw":7.063027},{"c":7.105,"h":7.12,"l":7.08,"n":410,"o":7.08,"t":"2026-10-19T18:45:00Z","v":34860,"vw":7.098493},{"c":7.095,"h":7.115,"l":7.085,"n":193,"o":7.11,"t":"2026-10-19T19:00:00Z","v":13410,"vw":7.098231},{"c":7.13,"h":7.13,"l":7.06,"n":477,"o":7.095,"t":"2026-10-19T19:15:00Z","v":41807,"vw":7.110996},{"c":7.2,"h":7.22,"l":7.12,"n":460,"o":7.12,"t":"2026-10-19T19:30:00Z","v":58696,"vw":7.170681},{"c":7.15,"h":7.2,"l":7.13,"n":956,"o":7.2,"t":"2026-10-19T19:45:00Z","v":68347,"vw":7.160789},{"c":7.15,"h":7.15,"l":7.15,"n":17,"o":7.15,"t":"2026-10-19T20:00:00Z","v":53580,"vw":7.15},{"c":7.1764,"h":7.1764,"l":7.1764,"n":1,"o":7.1764,"t":"2026-10-19T20:45:00Z","v":500,"vw":7.1764},{"c":7.1,"h":7.11,"l":7.1,"n":6,"o":7.11,"t":"2026-10-19T21:00:00Z","v":500,"vw":7.10404},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-19T21:45:00Z","v":131,"vw":7.1},{"c":7.0674,"h":7.0674,"l":7.0674,"n":1,"o":7.0674,"t":"2026-10-19T23:45:00Z","v":250,"vw":7.0674},{"c":7.04,"h":7.04,"l":7.04,"n":14,"o":7.04,"t":"2026-10-20T09:00:00Z","v":232,"vw":7.04},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-20T12:30:00Z","v":2004,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-20T12:45:00Z","v":100,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-20T13:15:00Z","v":299,"vw":7.05},{"c":7.045,"h":7.18,"l":6.96,"n":458,"o":7,"t":"2026-10-20T13:30:00Z","v":40149,"vw":7.039869},{"c":7.22,"h":7.225,"l":7.03,"n":468,"o":7.03,"t":"2026-10-20T13:45:00Z","v":21336,"vw":7.13633},{"c":7.3255,"h":7.33,"l":7.17,"n":414,"o":7.23,"t":"2026-10-20T14:00:00Z","v":37681,"vw":7.247681},{"c":7.43,"h":7.4525,"l":7.32,"n":389,"o":7.35,"t":"2026-10-20T14:15:00Z","v":32717,"vw":7.371182},{"c":7.45,"h":7.478,"l":7.35,"n":355,"o":7.45,"t":"2026-10-20T14:30:00Z","v":28075,"vw":7.412808},{"c":7.515,"h":7.52,"l":7.4288,"n":419,"o":7.45,"t":"2026-10-20T14:45:00Z","v":20847,"vw":7.479779},{"c":7.421,"h":7.535,"l":7.421,"n":521,"o":7.515,"t":"2026-10-20T15:00:00Z","v":30891,"vw":7.497183},{"c":7.58,"h":7.63,"l":7.455,"n":1046,"o":7.46,"t":"2026-10-20T15:15:00Z","v":64745,"vw":7.570748},{"c":7.65,"h":7.65,"l":7.55,"n":679,"o":7.59,"t":"2026-10-20T15:30:00Z","v":33969,"vw":7.587287},{"c":7.6569,"h":7.6955,"l":7.62,"n":650,"o":7.64,"t":"2026-10-20T15:45:00Z","v":30112,"vw":7.657745},{"c":7.86,"h":7.86,"l":7.6368,"n":874,"o":7.645,"t":"2026-10-20T16:00:00Z","v":64598,"vw":7.77413},{"c":7.92,"h":7.94,"l":7.835,"n":895,"o":7.8632,"t":"2026-10-20T16:15:00Z","v":72288,"vw":7.880824},{"c":7.94,"h":7.96,"l":7.9,"n":610,"o":7.92,"t":"2026-10-20T16:30:00Z","v":31111,"vw":7.930729},{"c":8.04,"h":8.07,"l":7.94,"n":1031,"o":7.94,"t":"2026-10-20T16:45:00Z","v":102330,"vw":7.998938},{"c":8.01,"h":8.0528,"l":7.9831,"n":595,"o":8.0528,"t":"2026-10-20T17:00:00Z","v":29058,"vw":8.024816},{"c":8.01,"h":8.03,"l":7.95,"n":702,"o":8.01,"t":"2026-10-20T17:15:00Z","v":63994,"vw":7.994934},{"c":7.97,"h":8.03,"l":7.97,"n":452,"o":8.03,"t":"2026-10-20T17:30:00Z","v":17515,"vw":8.001653},{"c":7.95,"h":7.99,"l":7.94,"n":365,"o":7.985,"t":"2026-10-20T17:45:00Z","v":21594,"vw":7.972034},{"c":7.93,"h":7.955,"l":7.91,"n":430,"o":7.95,"t":"2026-10-20T18:00:00Z","v":21687,"vw":7.93204},{"c":7.92,"h":7.9455,"l":7.915,"n":401,"o":7.925,"t":"2026-10-20T18:15:00Z","v":16067,"vw":7.931893},{"c":7.88,"h":7.925,"l":7.875,"n":516,"o":7.92,"t":"2026-10-20T18:30:00Z","v":22532,"vw":7.905836},{"c":7.9,"h":7.92,"l":7.89,"n":406,"o":7.89,"t":"2026-10-20T18:45:00Z","v":16277,"vw":7.909704},{"c":7.925,"h":7.95,"l":7.89,"n":362,"o":7.92,"t":"2026-10-20T19:00:00Z","v":16440,"vw":7.919077},{"c":7.935,"h":7.96,"l":7.91,"n":432,"o":7.925,"t":"2026-10-20T19:15:00Z","v":20953,"vw":7.930275},{"c":7.91,"h":7.95,"l":7.87,"n":652,"o":7.935,"t":"2026-10-20T19:30:00Z","v":46391,"vw":7.906693},{"c":7.84,"h":7.92,"l":7.825,"n":1481,"o":7.92,"t":"2026-10-20T19:45:00Z","v":133071,"vw":7.865148},{"c":7.95,"h":7.95,"l":7.83,"n":26,"o":7.83,"t":"2026-10-20T20:00:00Z","v":112513,"vw":7.830404},{"c":7.9,"h":7.9,"l":7.85,"n":21,"o":7.861,"t":"2026-10-20T20:15:00Z","v":608,"vw":7.872061},{"c":7.85,"h":7.91,"l":7.85,"n":8,"o":7.91,"t":"2026-10-20T20:45:00Z","v":1705,"vw":7.862618},{"c":7.8303,"h":7.8303,"l":7.83,"n":2,"o":7.83,"t":"2026-10-20T21:00:00Z","v":200,"vw":7.83015},{"c":7.95,"h":7.95,"l":7.95,"n":4,"o":7.95,"t":"2026-10-20T22:45:00Z","v":1602,"vw":7.95},{"c":7.9768,"h":7.9768,"l":7.9768,"n":1,"o":7.9768,"t":"2026-10-20T23:00:00Z","v":200,"vw":7.9768},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-20T23:30:00Z","v":1589,"vw":8},{"c":7.92,"h":7.92,"l":7.92,"n":6,"o":7.92,"t":"2026-10-21T08:00:00Z","v":3017,"vw":7.92},{"c":7.87,"h":7.88,"l":7.865,"n":5,"o":7.865,"t":"2026-10-21T11:00:00Z","v":376,"vw":7.871667},{"c":7.885,"h":7.885,"l":7.885,"n":5,"o":7.885,"t":"2026-10-21T11:15:00Z","v":300,"vw":7.885},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-21T11:45:00Z","v":150,"vw":7.92},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-21T12:00:00Z","v":109,"vw":7.9},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-21T12:30:00Z","v":100,"vw":7.8},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-21T12:45:00Z","v":100,"vw":7.86},{"c":7.92,"h":7.92,"l":7.92,"n":5,"o":7.92,"t":"2026-10-21T13:00:00Z","v":263,"vw":7.92},{"c":8.07,"h":8.07,"l":7.99,"n":29,"o":7.99,"t":"2026-10-21T13:15:00Z","v":1944,"vw":8.042187},{"c":7.9,"h":8.15,"l":7.9,"n":774,"o":8.05,"t":"2026-10-21T13:30:00Z","v":113853,"vw":8.038301},{"c":7.93,"h":8.01,"l":7.895,"n":255,"o":7.915,"t":"2026-10-21T13:45:00Z","v":19631,"vw":7.950189},{"c":7.87,"h":7.96,"l":7.81,"n":487,"o":7.925,"t":"2026-10-21T14:00:00Z","v":39530,"vw":7.888698},{"c":7.85,"h":7.89,"l":7.79,"n":395,"o":7.89,"t":"2026-10-21T14:15:00Z","v":33989,"vw":7.838967},{"c":7.89,"h":7.92,"l":7.815,"n":393,"o":7.86,"t":"2026-10-21T14:30:00Z","v":27276,"vw":7.870278},{"c":7.905,"h":7.94,"l":7.86,"n":247,"o":7.89,"t":"2026-10-21T14:45:00Z","v":15951,"vw":7.902518},{"c":8.0155,"h":8.0155,"l":7.9,"n":323,"o":7.91,"t":"2026-10-21T15:00:00Z","v":15320,"vw":7.942291},{"c":8.1101,"h":8.1101,"l":7.9629,"n":388,"o":8.02,"t":"2026-10-21T15:15:00Z","v":38834,"vw":8.019899},{"c":8.18,"h":8.2,"l":8.1,"n":538,"o":8.11,"t":"2026-10-21T15:30:00Z","v":64643,"vw":8.148539},{"c":8.17,"h":8.2,"l":8.155,"n":248,"o":8.19,"t":"2026-10-21T15:45:00Z","v":16570,"vw":8.174933},{"c":8.13,"h":8.17,"l":8.11,"n":474,"o":8.16,"t":"2026-10-21T16:00:00Z","v":23887,"vw":8.140848},{"c":8.16,"h":8.17,"l":8.13,"n":396,"o":8.14,"t":"2026-10-21T16:15:00Z","v":42048,"vw":8.150551},{"c":8.23,"h":8.29,"l":8.1503,"n":372,"o":8.1653,"t":"2026-10-21T16:30:00Z","v":26683,"vw":8.236647},{"c":8.2209,"h":8.25,"l":8.21,"n":161,"o":8.2167,"t":"2026-10-21T16:45:00Z","v":14710,"vw":8.23058},{"c":8.199,"h":8.2437,"l":8.19,"n":265,"o":8.23,"t":"2026-10-21T17:00:00Z","v":24248,"vw":8.222285},{"c":8.2,"h":8.23,"l":8.2,"n":160,"o":8.21,"t":"2026-10-21T17:15:00Z","v":7612,"vw":8.214745},{"c":8.17,"h":8.2,"l":8.15,"n":230,"o":8.2,"t":"2026-10-21T17:30:00Z","v":17033,"vw":8.164475},{"c":8.2692,"h":8.27,"l":8.16,"n":449,"o":8.17,"t":"2026-10-21T17:45:00Z","v":30544,"vw":8.227149},{"c":8.31,"h":8.315,"l":8.26,"n":256,"o":8.265,"t":"2026-10-21T18:00:00Z","v":28180,"vw":8.289472},{"c":8.3,"h":8.33,"l":8.27,"n":299,"o":8.31,"t":"2026-10-21T18:15:00Z","v":20243,"vw":8.299615},{"c":8.33,"h":8.335,"l":8.295,"n":247,"o":8.31,"t":"2026-10-21T18:30:00Z","v":10330,"vw":8.321845},{"c":8.25,"h":8.34,"l":8.25,"n":437,"o":8.34,"t":"2026-10-21T18:45:00Z","v":29587,"vw":8.297819},{"c":8.245,"h":8.26,"l":8.19,"n":432,"o":8.25,"t":"2026-10-21T19:00:00Z","v":41353,"vw":8.228702},{"c":8.3438,"h":8.3438,"l":8.2417,"n":517,"o":8.2417,"t":"2026-10-21T19:15:00Z","v":25956,"vw":8.281542},{"c":8.33,"h":8.36,"l":8.32,"n":540,"o":8.34,"t":"2026-10-21T19:30:00Z","v":40299,"vw":8.345202},{"c":8.42,"h":8.42,"l":8.305,"n":1144,"o":8.32,"t":"2026-10-21T19:45:00Z","v":99164,"vw":8.348814},{"c":8.33,"h":8.39,"l":8.33,"n":20,"o":8.39,"t":"2026-10-21T20:00:00Z","v":87839,"vw":8.389801},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-21T20:30:00Z","v":500,"vw":8.34},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-21T21:15:00Z","v":3369,"vw":8.18},{"c":8.36,"h":8.37,"l":8.33,"n":58,"o":8.36,"t":"2026-10-21T21:30:00Z","v":2365,"vw":8.359171},{"c":8.36,"h":8.36,"l":8.36,"n":5,"o":8.36,"t":"2026-10-21T21:45:00Z","v":127,"vw":8.36},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-21T22:00:00Z","v":200,"vw":8.37},{"c":8.31,"h":8.31,"l":8.2818,"n":2,"o":8.2818,"t":"2026-10-21T22:45:00Z","v":277,"vw":8.291981},{"c":8.29,"h":8.33,"l":8.29,"n":5,"o":8.33,"t":"2026-10-21T23:00:00Z","v":378,"vw":8.304359},{"c":8.35,"h":8.35,"l":8.31,"n":3,"o":8.31,"t":"2026-10-21T23:45:00Z","v":201,"vw":8.33},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-22T08:30:00Z","v":100,"vw":8.36},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-22T09:30:00Z","v":300,"vw":8.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11340296508775202,"strike":12.658336544361463,"iv":1.0927069783868582,"gamma":0.07117566870531644,"theta":-0.007955206077148157,"vega":0.003991110843987796,"rho":0.0005599761516940486,"breakevenPct":57.675796412953275},{"delta":0.15,"premium":0.24767906679317858,"strike":14.960212573597346,"iv":1.6843397699492986,"gamma":0.06025143340922005,"theta":-0.01549089166158227,"vega":0.005358631277511557,"rho":0.0007722614651052154,"breakevenPct":87.75174864679661},{"delta":0.2,"premium":0.375,"strike":14.480937591767212,"iv":1.8352734656034444,"gamma":0.06661124153981036,"theta":-0.020202224253396912,"vega":0.006435856366779644,"rho":0.0009956499501508663,"breakevenPct":83.4066369353977},{"delta":0.25,"premium":0.27035136815920396,"strike":9.925995024875622,"iv":0.8843554726368159,"gamma":0.15598333333333333,"theta":-0.011166417910447762,"vega":0.007225808457711443,"rho":0.001404231852510365,"breakevenPct":25.88081966709662},{"delta":0.3,"premium":0.3558613184079602,"strike":9.615049751243781,"iv":0.9013952736318408,"gamma":0.16431666666666667,"theta":-0.012285820895522388,"vega":0.007754415422885573,"rho":0.0016596605673496535,"breakevenPct":23.097667526564717},{"delta":0.35,"premium":0.4413712686567164,"strike":9.30410447761194,"iv":0.9184350746268657,"gamma":0.17265,"theta":-0.013405223880597015,"vega":0.008283022388059702,"rho":0.001915089282188942,"breakevenPct":20.31451538603281},{"delta":0.4,"premium":0.5276219854178352,"strike":8.99383062254627,"iv":0.9353992148065059,"gamma":0.18075989904655074,"theta":-0.014506786315199104,"vega":0.008800616937745373,"rho":0.0021699373930225718,"breakevenPct":17.548797629186495},{"delta":0.45,"premium":0.6468031407739765,"strike":8.713404374649468,"iv":0.9489998878295008,"gamma":0.17893712843522153,"theta":-0.014815255187885587,"vega":0.008828659562535054,"rho":0.002398975016695556,"breakevenPct":15.558117474363506},{"delta":0.5,"premium":0.7659842961301178,"strike":8.432978126752664,"iv":0.9626005608524958,"gamma":0.17711435782389232,"theta":-0.01512372406057207,"vega":0.008856702187324733,"rho":0.0026280126403685406,"breakevenPct":13.56743731954052},{"delta":0.55,"premium":0.885165451486259,"strike":8.15255187885586,"iv":0.9762012338754907,"gamma":0.1752915872125631,"theta":-0.015432192933258553,"vega":0.008884744812114414,"rho":0.002857050264041525,"breakevenPct":11.576757164717531},{"delta":0.6,"premium":1.0019756838905773,"strike":7.8844984802431615,"iv":0.965882066869301,"gamma":0.17246352583586627,"theta":-0.014987841945288755,"vega":0.008668996960486322,"rho":0.0030884495246874836,"breakevenPct":9.709557581898007},{"delta":0.65,"premium":1.1159574468085105,"strike":7.631205673758865,"iv":0.9270269503546099,"gamma":0.16843617021276597,"theta":-0.013645390070921986,"vega":0.008162411347517731,"rho":0.003322666176809974,"breakevenPct":7.98966815515279},{"delta":0.7,"premium":1.2299392097264437,"strike":7.37791286727457,"iv":0.888171833839919,"gamma":0.16440881458966566,"theta":-0.012302938196555218,"vega":0.007655825734549139,"rho":0.0035568828289324634,"breakevenPct":6.269778728407576},{"delta":0.75,"premium":1.3439209726443768,"strike":7.124620060790273,"iv":0.849316717325228,"gamma":0.16038145896656536,"theta":-0.010960486322188448,"vega":0.007149240121580547,"rho":0.0037910994810549537,"breakevenPct":4.5498893016623585},{"delta":0.8,"premium":1.88499111900533,"strike":6.548845470692716,"iv":1.096155595026644,"gamma":0.12203694493783293,"theta":-0.012194849023090593,"vega":0.006403730017761988,"rho":0.0036861650570136624,"breakevenPct":4.121439378988231},{"delta":0.85,"premium":2.6968415505225027,"strike":5.735114566540295,"iv":1.419601050005078,"gamma":0.06985916878640892,"theta":-0.013068434250479214,"vega":0.005209158625868727,"rho":0.0033669812517027244,"breakevenPct":4.098223667441951},{"delta":0.9,"premium":3.2775785937751283,"strike":5.041697201462533,"iv":1.419342018604759,"gamma":0.04907165252046369,"theta":-0.009320879932361971,"vega":0.0036624534579858146,"rho":0.0032325823118983174,"breakevenPct":2.7071085831810127}],"put":[{"delta":0.1,"premium":0.09905551272166539,"strike":6.1603700848111025,"iv":0.8188260601387818,"gamma":0.09211727062451813,"theta":-0.0053612952968388585,"vega":0.003913184271395528,"rho":-0.000761425008736613,"breakevenPct":25.1689559001304},{"delta":0.15,"premium":0.1568812644564379,"strike":6.545875096376253,"iv":0.7876387047031611,"gamma":0.12677417116422512,"theta":-0.006710562837316885,"vega":0.005146800308404009,"rho":-0.001142118430384274,"breakevenPct":21.123532939261537},{"delta":0.2,"premium":0.2147070161912105,"strike":6.931380107941403,"iv":0.7564513492675404,"gamma":0.16143107170393217,"theta":-0.008059830377794912,"vega":0.00638041634541249,"rho":-0.0015228118520319352,"breakevenPct":17.078109978392675},{"delta":0.25,"premium":0.2761194029850746,"strike":7.185888738127544,"iv":0.726678697421981,"gamma":0.18797340569877882,"theta":-0.00846729986431479,"vega":0.007046132971506106,"rho":-0.001903092328883311,"breakevenPct":14.694205738981852},{"delta":0.3,"premium":0.33830845771144274,"strike":7.412030755314337,"iv":0.6972123925825419,"gamma":0.21275857078245136,"theta":-0.008670827679782904,"vega":0.007588873812754409,"rho":-0.002283283384598752,"breakevenPct":12.670095091322283},{"delta":0.35,"premium":0.4004975124378109,"strike":7.638172772501131,"iv":0.6677460877431027,"gamma":0.23754373586612393,"theta":-0.008874355495251018,"vega":0.008131614654002714,"rho":-0.002663474440314192,"breakevenPct":10.645984443662716},{"delta":0.4,"premium":0.4626865671641791,"strike":7.864314789687924,"iv":0.6382797829036635,"gamma":0.2623289009497965,"theta":-0.009077883310719131,"vega":0.008674355495251017,"rho":-0.0030436654960296333,"breakevenPct":8.621873796003143},{"delta":0.45,"premium":0.5655219159511975,"strike":8.09037505648441,"iv":0.6310563940352463,"gamma":0.2720305467690917,"theta":-0.009272300045187528,"vega":0.008945774966109352,"rho":-0.0034540583696105755,"breakevenPct":7.100578511935639},{"delta":0.5,"premium":0.7293267058291912,"strike":8.316312697695436,"iv":0.657197379123362,"gamma":0.25910691369182104,"theta":-0.009453050158156348,"vega":0.008810212381382737,"rho":-0.00390975396998977,"breakevenPct":6.33350627325623},{"delta":0.55,"premium":0.893131495707185,"strike":8.542250338906461,"iv":0.6833383642114776,"gamma":0.24618328061455036,"theta":-0.009633800271125169,"vega":0.008674649796656123,"rho":-0.004365449570368966,"breakevenPct":5.56643403457682},{"delta":0.6,"premium":1.0569362855851785,"strike":8.768187980117487,"iv":0.7094793492995933,"gamma":0.2332596475372797,"theta":-0.009814550384093991,"vega":0.008539087211929508,"rho":-0.004821145170748161,"breakevenPct":4.799361795897411},{"delta":0.65,"premium":1.2207410754631725,"strike":8.994125621328514,"iv":0.735620334387709,"gamma":0.22033601446000903,"theta":-0.009995300497062811,"vega":0.008403524627202891,"rho":-0.005276840771127356,"breakevenPct":4.032289557218001},{"delta":0.7,"premium":1.6841932949188057,"strike":9.510214772132006,"iv":0.7896429544264012,"gamma":0.19237187008905188,"theta":-0.009464274489261394,"vega":0.007660188580408591,"rho":-0.005973597818812632,"breakevenPct":3.382450898602455},{"delta":0.75,"premium":2.1556443163960193,"strike":10.034049240440021,"iv":0.8444098480880042,"gamma":0.16400623363017286,"theta":-0.008914248297537978,"vega":0.006900628601361969,"rho":-0.006676789771662137,"breakevenPct":2.7357416784691058},{"delta":0.8,"premium":2.627095337873233,"strike":10.557883708748037,"iv":0.8991767417496073,"gamma":0.13564059717129381,"theta":-0.008364222105814563,"vega":0.006141068622315346,"rho":-0.007379981724511642,"breakevenPct":2.0890324583357556},{"delta":0.85,"premium":3.880207105679145,"strike":11.858785378087845,"iv":1.0567848911488016,"gamma":0.10220158658523318,"theta":-0.008214967039229751,"vega":0.005304257634389964,"rho":-0.008717766837888658,"breakevenPct":1.4990336739666743},{"delta":0.9,"premium":8.890344803672912,"strike":16.89951550777479,"iv":1.6657887075299933,"gamma":0.04860937594310727,"theta":-0.009503237010396353,"vega":0.004038349128696168,"rho":-0.013103927905694368,"breakevenPct":1.1213493320755894}]},"raw":{"call":[{"delta":0.1,"premium":0.11340296508775202,"strike":12.658336544361463,"iv":1.0927069783868582,"gamma":0.07117566870531644,"theta":-0.007955206077148157,"vega":0.003991110843987796,"rho":0.0005599761516940486,"breakevenPct":57.675796412953275},{"delta":0.15,"premium":0.24767906679317858,"strike":14.960212573597346,"iv":1.6843397699492986,"gamma":0.06025143340922005,"theta":-0.01549089166158227,"vega":0.005358631277511557,"rho":0.0007722614651052154,"breakevenPct":87.75174864679661},{"delta":0.2,"premium":0.375,"strike":14.480937591767212,"iv":1.8352734656034444,"gamma":0.06661124153981036,"theta":-0.020202224253396912,"vega":0.006435856366779644,"rho":0.0009956499501508663,"breakevenPct":83.4066369353977},{"delta":0.25,"premium":0.27035136815920396,"strike":9.925995024875622,"iv":0.8843554726368159,"gamma":0.15598333333333333,"theta":-0.011166417910447762,"vega":0.007225808457711443,"rho":0.001404231852510365,"breakevenPct":25.88081966709662},{"delta":0.3,"premium":0.3558613184079602,"strike":9.615049751243781,"iv":0.9013952736318408,"gamma":0.16431666666666667,"theta":-0.012285820895522388,"vega":0.007754415422885573,"rho":0.0016596605673496535,"breakevenPct":23.097667526564717},{"delta":0.35,"premium":0.4413712686567164,"strike":9.30410447761194,"iv":0.9184350746268657,"gamma":0.17265,"theta":-0.013405223880597015,"vega":0.008283022388059702,"rho":0.001915089282188942,"breakevenPct":20.31451538603281},{"delta":0.4,"premium":0.5276219854178352,"strike":8.99383062254627,"iv":0.9353992148065059,"gamma":0.18075989904655074,"theta":-0.014506786315199104,"vega":0.008800616937745373,"rho":0.0021699373930225718,"breakevenPct":17.548797629186495},{"delta":0.45,"premium":0.6468031407739765,"strike":8.713404374649468,"iv":0.9489998878295008,"gamma":0.17893712843522153,"theta":-0.014815255187885587,"vega":0.008828659562535054,"rho":0.002398975016695556,"breakevenPct":15.558117474363506},{"delta":0.5,"premium":0.7659842961301178,"strike":8.432978126752664,"iv":0.9626005608524958,"gamma":0.17711435782389232,"theta":-0.01512372406057207,"vega":0.008856702187324733,"rho":0.0026280126403685406,"breakevenPct":13.56743731954052},{"delta":0.55,"premium":0.885165451486259,"strike":8.15255187885586,"iv":0.9762012338754907,"gamma":0.1752915872125631,"theta":-0.015432192933258553,"vega":0.008884744812114414,"rho":0.002857050264041525,"breakevenPct":11.576757164717531},{"delta":0.6,"premium":1.0019756838905773,"strike":7.8844984802431615,"iv":0.965882066869301,"gamma":0.17246352583586627,"theta":-0.014987841945288755,"vega":0.008668996960486322,"rho":0.0030884495246874836,"breakevenPct":9.709557581898007},{"delta":0.65,"premium":1.1159574468085105,"strike":7.631205673758865,"iv":0.9270269503546099,"gamma":0.16843617021276597,"theta":-0.013645390070921986,"vega":0.008162411347517731,"rho":0.003322666176809974,"breakevenPct":7.98966815515279},{"delta":0.7,"premium":1.2299392097264437,"strike":7.37791286727457,"iv":0.888171833839919,"gamma":0.16440881458966566,"theta":-0.012302938196555218,"vega":0.007655825734549139,"rho":0.0035568828289324634,"breakevenPct":6.269778728407576},{"delta":0.75,"premium":1.3439209726443768,"strike":7.124620060790273,"iv":0.849316717325228,"gamma":0.16038145896656536,"theta":-0.010960486322188448,"vega":0.007149240121580547,"rho":0.0037910994810549537,"breakevenPct":4.5498893016623585},{"delta":0.8,"premium":1.88499111900533,"strike":6.548845470692716,"iv":1.096155595026644,"gamma":0.12203694493783293,"theta":-0.012194849023090593,"vega":0.006403730017761988,"rho":0.0036861650570136624,"breakevenPct":4.121439378988231},{"delta":0.85,"premium":2.6968415505225027,"strike":5.735114566540295,"iv":1.419601050005078,"gamma":0.06985916878640892,"theta":-0.013068434250479214,"vega":0.005209158625868727,"rho":0.0033669812517027244,"breakevenPct":4.098223667441951},{"delta":0.9,"premium":3.2775785937751283,"strike":5.041697201462533,"iv":1.419342018604759,"gamma":0.04907165252046369,"theta":-0.009320879932361971,"vega":0.0036624534579858146,"rho":0.0032325823118983174,"breakevenPct":2.7071085831810127}],"put":[{"delta":0.1,"premium":0.09905551272166539,"strike":6.1603700848111025,"iv":0.8188260601387818,"gamma":0.09211727062451813,"theta":-0.0053612952968388585,"vega":0.003913184271395528,"rho":-0.000761425008736613,"breakevenPct":25.1689559001304},{"delta":0.15,"premium":0.1568812644564379,"strike":6.545875096376253,"iv":0.7876387047031611,"gamma":0.12677417116422512,"theta":-0.006710562837316885,"vega":0.005146800308404009,"rho":-0.001142118430384274,"breakevenPct":21.123532939261537},{"delta":0.2,"premium":0.2147070161912105,"strike":6.931380107941403,"iv":0.7564513492675404,"gamma":0.16143107170393217,"theta":-0.008059830377794912,"vega":0.00638041634541249,"rho":-0.0015228118520319352,"breakevenPct":17.078109978392675},{"delta":0.25,"premium":0.2761194029850746,"strike":7.185888738127544,"iv":0.726678697421981,"gamma":0.18797340569877882,"theta":-0.00846729986431479,"vega":0.007046132971506106,"rho":-0.001903092328883311,"breakevenPct":14.694205738981852},{"delta":0.3,"premium":0.33830845771144274,"strike":7.412030755314337,"iv":0.6972123925825419,"gamma":0.21275857078245136,"theta":-0.008670827679782904,"vega":0.007588873812754409,"rho":-0.002283283384598752,"breakevenPct":12.670095091322283},{"delta":0.35,"premium":0.4004975124378109,"strike":7.638172772501131,"iv":0.6677460877431027,"gamma":0.23754373586612393,"theta":-0.008874355495251018,"vega":0.008131614654002714,"rho":-0.002663474440314192,"breakevenPct":10.645984443662716},{"delta":0.4,"premium":0.4626865671641791,"strike":7.864314789687924,"iv":0.6382797829036635,"gamma":0.2623289009497965,"theta":-0.009077883310719131,"vega":0.008674355495251017,"rho":-0.0030436654960296333,"breakevenPct":8.621873796003143},{"delta":0.45,"premium":0.5655219159511975,"strike":8.09037505648441,"iv":0.6310563940352463,"gamma":0.2720305467690917,"theta":-0.009272300045187528,"vega":0.008945774966109352,"rho":-0.0034540583696105755,"breakevenPct":7.100578511935639},{"delta":0.5,"premium":0.7293267058291912,"strike":8.316312697695436,"iv":0.657197379123362,"gamma":0.25910691369182104,"theta":-0.009453050158156348,"vega":0.008810212381382737,"rho":-0.00390975396998977,"breakevenPct":6.33350627325623},{"delta":0.55,"premium":0.893131495707185,"strike":8.542250338906461,"iv":0.6833383642114776,"gamma":0.24618328061455036,"theta":-0.009633800271125169,"vega":0.008674649796656123,"rho":-0.004365449570368966,"breakevenPct":5.56643403457682},{"delta":0.6,"premium":1.0569362855851785,"strike":8.768187980117487,"iv":0.7094793492995933,"gamma":0.2332596475372797,"theta":-0.009814550384093991,"vega":0.008539087211929508,"rho":-0.004821145170748161,"breakevenPct":4.799361795897411},{"delta":0.65,"premium":1.2207410754631725,"strike":8.994125621328514,"iv":0.735620334387709,"gamma":0.22033601446000903,"theta":-0.009995300497062811,"vega":0.008403524627202891,"rho":-0.005276840771127356,"breakevenPct":4.032289557218001},{"delta":0.7,"premium":1.6841932949188057,"strike":9.510214772132006,"iv":0.7896429544264012,"gamma":0.19237187008905188,"theta":-0.009464274489261394,"vega":0.007660188580408591,"rho":-0.005973597818812632,"breakevenPct":3.382450898602455},{"delta":0.75,"premium":2.1556443163960193,"strike":10.034049240440021,"iv":0.8444098480880042,"gamma":0.16400623363017286,"theta":-0.008914248297537978,"vega":0.006900628601361969,"rho":-0.006676789771662137,"breakevenPct":2.7357416784691058},{"delta":0.8,"premium":2.627095337873233,"strike":10.557883708748037,"iv":0.8991767417496073,"gamma":0.13564059717129381,"theta":-0.008364222105814563,"vega":0.006141068622315346,"rho":-0.007379981724511642,"breakevenPct":2.0890324583357556},{"delta":0.85,"premium":3.880207105679145,"strike":11.858785378087845,"iv":1.0567848911488016,"gamma":0.10220158658523318,"theta":-0.008214967039229751,"vega":0.005304257634389964,"rho":-0.008717766837888658,"breakevenPct":1.4990336739666743},{"delta":0.9,"premium":8.890344803672912,"strike":16.89951550777479,"iv":1.6657887075299933,"gamma":0.04860937594310727,"theta":-0.009503237010396353,"vega":0.004038349128696168,"rho":-0.013103927905694368,"breakevenPct":1.1213493320755894}]}},"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"}}