{"symbol":"EOLS","url":"https://intraalpha.com/companies/EOLS","capturedAt":"2026-10-23T00:21:40.218Z","state":"ready","quote":{"symbol":"EOLS","last_price":7.41,"prev_close":7.4,"regular_close":7.41,"change":0.01,"change_pct":0.1351,"regular_change":0.01,"regular_change_pct":0.1351,"extended_change":0,"extended_change_pct":0,"bid":6.5,"ask":7.51,"bid_size":100,"ask_size":500,"volume":621869,"vwap":7.474354,"open":7.39,"high":7.625,"low":7.3,"close":7.41,"trade_count":7278,"last_trade_at":"2026-10-22T21:28:53.656034662Z","last_quote_at":"2026-10-22T21:29:47.182904751Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:36.797743415-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EOLS","fetched_at":"2026-10-23T00:21:39.804110+00:00","name":"Evolus Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Evolus, Inc., a high-performance beauty company, provides aesthetic medical products for physicians and their patients in the United States. The company is headquartered in Newport Beach, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":488773000,"ebitda":-12774000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.468,"dividend_per_share":null,"dividend_yield":null,"eps":-0.53,"revenue_ttm":316488000,"gross_profit_ttm":210158000,"profit_margin":-0.108,"operating_margin_ttm":-0.0517,"return_on_assets_ttm":-0.0568,"return_on_equity_ttm":-187.3,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.212,"analyst_target_price":15,"analyst_number":1,"beta":1.34,"fifty_two_week_high":9.31,"fifty_two_week_low":3.86,"fifty_day_ma":8.09,"two_hundred_day_ma":6.2,"shares_outstanding":66050000,"forward_pe":17.01,"price_to_sales":1.544,"price_to_book":53.71,"ev_to_revenue":2.048,"ev_to_ebitda":-21.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:39.804110+00:00"},"optionObservedAt":"2026-10-22T19:55:05.349Z","bars":[{"c":7.55,"h":7.55,"l":7.45,"n":11,"o":7.45,"t":"2026-10-16T08:35:00Z","v":209,"vw":7.5},{"c":7.5,"h":7.61,"l":7.495,"n":66,"o":7.61,"t":"2026-10-16T13:30:00Z","v":14627,"vw":7.6008},{"c":7.47,"h":7.505,"l":7.47,"n":65,"o":7.49,"t":"2026-10-16T13:35:00Z","v":2316,"vw":7.48348},{"c":7.485,"h":7.49,"l":7.46,"n":18,"o":7.46,"t":"2026-10-16T13:40:00Z","v":876,"vw":7.472562},{"c":7.435,"h":7.47,"l":7.4239,"n":56,"o":7.47,"t":"2026-10-16T13:45:00Z","v":2771,"vw":7.448485},{"c":7.47,"h":7.475,"l":7.43,"n":69,"o":7.43,"t":"2026-10-16T13:50:00Z","v":2349,"vw":7.453636},{"c":7.51,"h":7.51,"l":7.48,"n":40,"o":7.48,"t":"2026-10-16T13:55:00Z","v":1117,"vw":7.5},{"c":7.5,"h":7.52,"l":7.5,"n":60,"o":7.52,"t":"2026-10-16T14:00:00Z","v":3191,"vw":7.514725},{"c":7.52,"h":7.52,"l":7.51,"n":34,"o":7.51,"t":"2026-10-16T14:05:00Z","v":1143,"vw":7.515},{"c":7.51,"h":7.555,"l":7.51,"n":94,"o":7.51,"t":"2026-10-16T14:10:00Z","v":4372,"vw":7.516722},{"c":7.485,"h":7.5,"l":7.47,"n":104,"o":7.5,"t":"2026-10-16T14:15:00Z","v":4868,"vw":7.484682},{"c":7.39,"h":7.485,"l":7.38,"n":104,"o":7.485,"t":"2026-10-16T14:20:00Z","v":12948,"vw":7.404812},{"c":7.37,"h":7.385,"l":7.37,"n":78,"o":7.37,"t":"2026-10-16T14:25:00Z","v":4119,"vw":7.376634},{"c":7.36,"h":7.36,"l":7.335,"n":73,"o":7.35,"t":"2026-10-16T14:30:00Z","v":14030,"vw":7.345344},{"c":7.35,"h":7.37,"l":7.35,"n":40,"o":7.37,"t":"2026-10-16T14:35:00Z","v":2504,"vw":7.361206},{"c":7.35,"h":7.3599,"l":7.34,"n":83,"o":7.35,"t":"2026-10-16T14:40:00Z","v":5482,"vw":7.353287},{"c":7.36,"h":7.365,"l":7.34,"n":44,"o":7.34,"t":"2026-10-16T14:45:00Z","v":3501,"vw":7.355567},{"c":7.375,"h":7.375,"l":7.36,"n":41,"o":7.36,"t":"2026-10-16T14:50:00Z","v":2217,"vw":7.364606},{"c":7.36,"h":7.365,"l":7.35,"n":33,"o":7.365,"t":"2026-10-16T14:55:00Z","v":3195,"vw":7.359096},{"c":7.35,"h":7.37,"l":7.35,"n":54,"o":7.37,"t":"2026-10-16T15:00:00Z","v":2794,"vw":7.360556},{"c":7.33,"h":7.35,"l":7.33,"n":60,"o":7.35,"t":"2026-10-16T15:05:00Z","v":2524,"vw":7.341881},{"c":7.355,"h":7.36,"l":7.33,"n":69,"o":7.34,"t":"2026-10-16T15:10:00Z","v":5165,"vw":7.348808},{"c":7.31,"h":7.35,"l":7.31,"n":67,"o":7.35,"t":"2026-10-16T15:15:00Z","v":11937,"vw":7.319457},{"c":7.29,"h":7.31,"l":7.29,"n":46,"o":7.31,"t":"2026-10-16T15:20:00Z","v":2031,"vw":7.303308},{"c":7.33,"h":7.33,"l":7.27,"n":130,"o":7.29,"t":"2026-10-16T15:25:00Z","v":14144,"vw":7.299862},{"c":7.33,"h":7.34,"l":7.32,"n":55,"o":7.325,"t":"2026-10-16T15:30:00Z","v":3037,"vw":7.330408},{"c":7.31,"h":7.335,"l":7.3,"n":30,"o":7.335,"t":"2026-10-16T15:35:00Z","v":1771,"vw":7.311765},{"c":7.305,"h":7.32,"l":7.29,"n":65,"o":7.29,"t":"2026-10-16T15:40:00Z","v":3681,"vw":7.31208},{"c":7.32,"h":7.32,"l":7.3,"n":38,"o":7.3,"t":"2026-10-16T15:45:00Z","v":3207,"vw":7.316561},{"c":7.31,"h":7.32,"l":7.3,"n":46,"o":7.32,"t":"2026-10-16T15:50:00Z","v":2694,"vw":7.309728},{"c":7.305,"h":7.305,"l":7.29,"n":40,"o":7.29,"t":"2026-10-16T15:55:00Z","v":2330,"vw":7.296294},{"c":7.29,"h":7.3,"l":7.28,"n":104,"o":7.3,"t":"2026-10-16T16:00:00Z","v":6064,"vw":7.291098},{"c":7.265,"h":7.29,"l":7.265,"n":67,"o":7.28,"t":"2026-10-16T16:05:00Z","v":3305,"vw":7.27447},{"c":7.26,"h":7.265,"l":7.26,"n":36,"o":7.26,"t":"2026-10-16T16:10:00Z","v":2307,"vw":7.262},{"c":7.275,"h":7.285,"l":7.27,"n":104,"o":7.27,"t":"2026-10-16T16:15:00Z","v":6957,"vw":7.274447},{"c":7.25,"h":7.27,"l":7.25,"n":80,"o":7.27,"t":"2026-10-16T16:20:00Z","v":8902,"vw":7.251925},{"c":7.23,"h":7.25,"l":7.23,"n":153,"o":7.25,"t":"2026-10-16T16:25:00Z","v":8205,"vw":7.236647},{"c":7.21,"h":7.23,"l":7.21,"n":57,"o":7.23,"t":"2026-10-16T16:30:00Z","v":2660,"vw":7.223077},{"c":7.2,"h":7.22,"l":7.2,"n":118,"o":7.22,"t":"2026-10-16T16:35:00Z","v":12706,"vw":7.207097},{"c":7.17,"h":7.2,"l":7.17,"n":80,"o":7.2,"t":"2026-10-16T16:40:00Z","v":4171,"vw":7.188824},{"c":7.17,"h":7.185,"l":7.17,"n":86,"o":7.17,"t":"2026-10-16T16:45:00Z","v":4353,"vw":7.176059},{"c":7.19,"h":7.195,"l":7.17,"n":220,"o":7.17,"t":"2026-10-16T16:50:00Z","v":13563,"vw":7.176019},{"c":7.17,"h":7.19,"l":7.17,"n":41,"o":7.19,"t":"2026-10-16T16:55:00Z","v":2410,"vw":7.178571},{"c":7.16,"h":7.17,"l":7.16,"n":61,"o":7.17,"t":"2026-10-16T17:00:00Z","v":3073,"vw":7.167857},{"c":7.1677,"h":7.1677,"l":7.155,"n":65,"o":7.16,"t":"2026-10-16T17:05:00Z","v":4133,"vw":7.1594},{"c":7.125,"h":7.15,"l":7.125,"n":56,"o":7.15,"t":"2026-10-16T17:10:00Z","v":3405,"vw":7.141256},{"c":7.115,"h":7.13,"l":7.11,"n":68,"o":7.13,"t":"2026-10-16T17:15:00Z","v":3369,"vw":7.121365},{"c":7.12,"h":7.12,"l":7.12,"n":35,"o":7.12,"t":"2026-10-16T17:20:00Z","v":2879,"vw":7.12},{"c":7.12,"h":7.125,"l":7.12,"n":47,"o":7.125,"t":"2026-10-16T17:25:00Z","v":3749,"vw":7.121661},{"c":7.13,"h":7.13,"l":7.105,"n":120,"o":7.125,"t":"2026-10-16T17:30:00Z","v":7508,"vw":7.12198},{"c":7.11,"h":7.135,"l":7.11,"n":50,"o":7.135,"t":"2026-10-16T17:35:00Z","v":2449,"vw":7.125388},{"c":7.125,"h":7.125,"l":7.11,"n":55,"o":7.11,"t":"2026-10-16T17:40:00Z","v":3847,"vw":7.120569},{"c":7.11,"h":7.125,"l":7.11,"n":71,"o":7.125,"t":"2026-10-16T17:45:00Z","v":2868,"vw":7.119583},{"c":7.065,"h":7.105,"l":7.065,"n":244,"o":7.105,"t":"2026-10-16T17:50:00Z","v":18649,"vw":7.089818},{"c":7.04,"h":7.075,"l":7.025,"n":204,"o":7.07,"t":"2026-10-16T17:55:00Z","v":35186,"vw":7.043628},{"c":7.07,"h":7.095,"l":7.015,"n":555,"o":7.03,"t":"2026-10-16T18:00:00Z","v":42106,"vw":7.061963},{"c":7.125,"h":7.13,"l":7.08,"n":87,"o":7.08,"t":"2026-10-16T18:05:00Z","v":8114,"vw":7.104861},{"c":7.12,"h":7.125,"l":7.1,"n":123,"o":7.11,"t":"2026-10-16T18:10:00Z","v":12223,"vw":7.102707},{"c":7.1,"h":7.12,"l":7.1,"n":82,"o":7.115,"t":"2026-10-16T18:15:00Z","v":4224,"vw":7.106911},{"c":7.115,"h":7.115,"l":7.105,"n":30,"o":7.105,"t":"2026-10-16T18:20:00Z","v":1446,"vw":7.108333},{"c":7.115,"h":7.13,"l":7.1,"n":155,"o":7.115,"t":"2026-10-16T18:25:00Z","v":13799,"vw":7.117989},{"c":7.11,"h":7.115,"l":7.1,"n":94,"o":7.115,"t":"2026-10-16T18:30:00Z","v":5157,"vw":7.113272},{"c":7.115,"h":7.115,"l":7.1,"n":49,"o":7.11,"t":"2026-10-16T18:35:00Z","v":2358,"vw":7.110006},{"c":7.15,"h":7.15,"l":7.1101,"n":174,"o":7.1101,"t":"2026-10-16T18:40:00Z","v":11806,"vw":7.130699},{"c":7.15,"h":7.15,"l":7.14,"n":57,"o":7.14,"t":"2026-10-16T18:45:00Z","v":2612,"vw":7.146149},{"c":7.155,"h":7.155,"l":7.145,"n":77,"o":7.145,"t":"2026-10-16T18:50:00Z","v":4946,"vw":7.147825},{"c":7.15,"h":7.16,"l":7.13,"n":157,"o":7.155,"t":"2026-10-16T18:55:00Z","v":9613,"vw":7.140268},{"c":7.145,"h":7.155,"l":7.14,"n":96,"o":7.15,"t":"2026-10-16T19:00:00Z","v":9679,"vw":7.146373},{"c":7.145,"h":7.155,"l":7.145,"n":171,"o":7.145,"t":"2026-10-16T19:05:00Z","v":4977,"vw":7.147099},{"c":7.175,"h":7.18,"l":7.15,"n":88,"o":7.15,"t":"2026-10-16T19:10:00Z","v":3842,"vw":7.159698},{"c":7.165,"h":7.175,"l":7.165,"n":124,"o":7.175,"t":"2026-10-16T19:15:00Z","v":3569,"vw":7.17},{"c":7.18,"h":7.18,"l":7.165,"n":56,"o":7.165,"t":"2026-10-16T19:20:00Z","v":2133,"vw":7.171106},{"c":7.165,"h":7.175,"l":7.165,"n":75,"o":7.17,"t":"2026-10-16T19:25:00Z","v":6641,"vw":7.169219},{"c":7.15,"h":7.165,"l":7.145,"n":171,"o":7.165,"t":"2026-10-16T19:30:00Z","v":10149,"vw":7.155489},{"c":7.12,"h":7.15,"l":7.12,"n":128,"o":7.15,"t":"2026-10-16T19:35:00Z","v":10907,"vw":7.124708},{"c":7.12,"h":7.125,"l":7.11,"n":119,"o":7.12,"t":"2026-10-16T19:40:00Z","v":8218,"vw":7.120339},{"c":7.115,"h":7.125,"l":7.11,"n":126,"o":7.11,"t":"2026-10-16T19:45:00Z","v":6893,"vw":7.117581},{"c":7.065,"h":7.11,"l":7.055,"n":364,"o":7.11,"t":"2026-10-16T19:50:00Z","v":30613,"vw":7.082556},{"c":7.09,"h":7.1,"l":7.07,"n":861,"o":7.07,"t":"2026-10-16T19:55:00Z","v":80950,"vw":7.084148},{"c":7.1,"h":7.1,"l":7.1,"n":16,"o":7.1,"t":"2026-10-16T20:00:00Z","v":108997,"vw":7.1},{"c":7.1703,"h":7.53,"l":7.1,"n":17,"o":7.1,"t":"2026-10-19T08:30:00Z","v":1927,"vw":7.154597},{"c":7.1,"h":7.1,"l":7.1,"n":16,"o":7.1,"t":"2026-10-19T13:30:00Z","v":2832,"vw":7.1},{"c":7.2012,"h":7.2012,"l":7.2012,"n":1,"o":7.2012,"t":"2026-10-19T13:35:00Z","v":300,"vw":7.2012},{"c":7.14,"h":7.2048,"l":7.13,"n":71,"o":7.18,"t":"2026-10-19T13:40:00Z","v":4853,"vw":7.15063},{"c":7.15,"h":7.165,"l":7.14,"n":22,"o":7.16,"t":"2026-10-19T13:45:00Z","v":1973,"vw":7.160277},{"c":7.17,"h":7.17,"l":7.17,"n":15,"o":7.17,"t":"2026-10-19T13:50:00Z","v":412,"vw":7.17},{"c":7.135,"h":7.145,"l":7.12,"n":44,"o":7.13,"t":"2026-10-19T13:55:00Z","v":1198,"vw":7.132427},{"c":7.12,"h":7.125,"l":7.12,"n":36,"o":7.125,"t":"2026-10-19T14:00:00Z","v":1468,"vw":7.1225},{"c":7.145,"h":7.155,"l":7.14,"n":35,"o":7.14,"t":"2026-10-19T14:05:00Z","v":2804,"vw":7.145648},{"c":7.145,"h":7.145,"l":7.145,"n":11,"o":7.145,"t":"2026-10-19T14:10:00Z","v":595,"vw":7.145},{"c":7.175,"h":7.175,"l":7.16,"n":48,"o":7.16,"t":"2026-10-19T14:15:00Z","v":2437,"vw":7.171018},{"c":7.19,"h":7.19,"l":7.175,"n":58,"o":7.175,"t":"2026-10-19T14:20:00Z","v":6798,"vw":7.180081},{"c":7.22,"h":7.22,"l":7.185,"n":47,"o":7.2,"t":"2026-10-19T14:25:00Z","v":1693,"vw":7.19989},{"c":7.2198,"h":7.23,"l":7.21,"n":36,"o":7.21,"t":"2026-10-19T14:30:00Z","v":3218,"vw":7.218749},{"c":7.22,"h":7.25,"l":7.22,"n":182,"o":7.22,"t":"2026-10-19T14:35:00Z","v":9517,"vw":7.240897},{"c":7.205,"h":7.216,"l":7.2,"n":66,"o":7.21,"t":"2026-10-19T14:40:00Z","v":2077,"vw":7.210497},{"c":7.21,"h":7.22,"l":7.2,"n":45,"o":7.2,"t":"2026-10-19T14:45:00Z","v":2267,"vw":7.209655},{"c":7.22,"h":7.22,"l":7.2,"n":79,"o":7.21,"t":"2026-10-19T14:50:00Z","v":4316,"vw":7.209784},{"c":7.21,"h":7.235,"l":7.21,"n":79,"o":7.2248,"t":"2026-10-19T14:55:00Z","v":4456,"vw":7.223942},{"c":7.2,"h":7.21,"l":7.2,"n":36,"o":7.21,"t":"2026-10-19T15:00:00Z","v":3144,"vw":7.202852},{"c":7.21,"h":7.21,"l":7.1901,"n":40,"o":7.1901,"t":"2026-10-19T15:05:00Z","v":3361,"vw":7.193057},{"c":7.21,"h":7.21,"l":7.2,"n":67,"o":7.21,"t":"2026-10-19T15:10:00Z","v":3158,"vw":7.206342},{"c":7.225,"h":7.23,"l":7.22,"n":50,"o":7.22,"t":"2026-10-19T15:15:00Z","v":3827,"vw":7.229317},{"c":7.2,"h":7.23,"l":7.2,"n":126,"o":7.23,"t":"2026-10-19T15:20:00Z","v":12343,"vw":7.210779},{"c":7.2,"h":7.2,"l":7.2,"n":19,"o":7.2,"t":"2026-10-19T15:25:00Z","v":621,"vw":7.2},{"c":7.22,"h":7.22,"l":7.22,"n":12,"o":7.22,"t":"2026-10-19T15:30:00Z","v":368,"vw":7.22},{"c":7.215,"h":7.22,"l":7.21,"n":69,"o":7.21,"t":"2026-10-19T15:35:00Z","v":3633,"vw":7.215165},{"c":7.215,"h":7.215,"l":7.215,"n":28,"o":7.215,"t":"2026-10-19T15:40:00Z","v":700,"vw":7.215},{"c":7.2,"h":7.215,"l":7.2,"n":65,"o":7.2007,"t":"2026-10-19T15:45:00Z","v":2879,"vw":7.211264},{"c":7.205,"h":7.21,"l":7.2,"n":64,"o":7.21,"t":"2026-10-19T15:50:00Z","v":3369,"vw":7.205859},{"c":7.205,"h":7.205,"l":7.2,"n":80,"o":7.2,"t":"2026-10-19T15:55:00Z","v":3534,"vw":7.203706},{"c":7.195,"h":7.205,"l":7.19,"n":47,"o":7.205,"t":"2026-10-19T16:00:00Z","v":2846,"vw":7.199117},{"c":7.2,"h":7.2,"l":7.19,"n":72,"o":7.195,"t":"2026-10-19T16:05:00Z","v":4130,"vw":7.192264},{"c":7.21,"h":7.21,"l":7.2,"n":56,"o":7.2,"t":"2026-10-19T16:10:00Z","v":4478,"vw":7.207992},{"c":7.21,"h":7.22,"l":7.21,"n":43,"o":7.22,"t":"2026-10-19T16:15:00Z","v":1793,"vw":7.217123},{"c":7.22,"h":7.22,"l":7.21,"n":17,"o":7.21,"t":"2026-10-19T16:20:00Z","v":846,"vw":7.217353},{"c":7.24,"h":7.24,"l":7.22,"n":116,"o":7.22,"t":"2026-10-19T16:25:00Z","v":4089,"vw":7.228975},{"c":7.22,"h":7.24,"l":7.22,"n":107,"o":7.24,"t":"2026-10-19T16:30:00Z","v":7031,"vw":7.22641},{"c":7.23,"h":7.23,"l":7.22,"n":44,"o":7.22,"t":"2026-10-19T16:35:00Z","v":2820,"vw":7.223843},{"c":7.24,"h":7.24,"l":7.23,"n":59,"o":7.24,"t":"2026-10-19T16:40:00Z","v":3554,"vw":7.233832},{"c":7.225,"h":7.23,"l":7.22,"n":72,"o":7.23,"t":"2026-10-19T16:45:00Z","v":3402,"vw":7.226029},{"c":7.225,"h":7.225,"l":7.225,"n":26,"o":7.225,"t":"2026-10-19T16:50:00Z","v":931,"vw":7.225},{"c":7.215,"h":7.225,"l":7.215,"n":38,"o":7.225,"t":"2026-10-19T16:55:00Z","v":2659,"vw":7.220245},{"c":7.21,"h":7.225,"l":7.21,"n":125,"o":7.215,"t":"2026-10-19T17:00:00Z","v":4569,"vw":7.216452},{"c":7.21,"h":7.21,"l":7.21,"n":17,"o":7.21,"t":"2026-10-19T17:05:00Z","v":1193,"vw":7.21},{"c":7.21,"h":7.215,"l":7.21,"n":29,"o":7.215,"t":"2026-10-19T17:10:00Z","v":1021,"vw":7.211},{"c":7.225,"h":7.225,"l":7.21,"n":84,"o":7.21,"t":"2026-10-19T17:15:00Z","v":5667,"vw":7.21585},{"c":7.22,"h":7.225,"l":7.22,"n":42,"o":7.225,"t":"2026-10-19T17:20:00Z","v":1412,"vw":7.220794},{"c":7.235,"h":7.235,"l":7.225,"n":72,"o":7.23,"t":"2026-10-19T17:25:00Z","v":6557,"vw":7.23326},{"c":7.235,"h":7.235,"l":7.23,"n":55,"o":7.235,"t":"2026-10-19T17:30:00Z","v":4106,"vw":7.234311},{"c":7.24,"h":7.24,"l":7.23,"n":76,"o":7.23,"t":"2026-10-19T17:35:00Z","v":3242,"vw":7.231667},{"c":7.225,"h":7.24,"l":7.225,"n":82,"o":7.23,"t":"2026-10-19T17:40:00Z","v":4798,"vw":7.231286},{"c":7.22,"h":7.23,"l":7.22,"n":50,"o":7.23,"t":"2026-10-19T17:45:00Z","v":4718,"vw":7.228013},{"c":7.23,"h":7.23,"l":7.215,"n":86,"o":7.215,"t":"2026-10-19T17:50:00Z","v":3515,"vw":7.223253},{"c":7.23,"h":7.23,"l":7.23,"n":13,"o":7.23,"t":"2026-10-19T17:55:00Z","v":288,"vw":7.23},{"c":7.23,"h":7.24,"l":7.23,"n":52,"o":7.23,"t":"2026-10-19T18:00:00Z","v":4928,"vw":7.230296},{"c":7.23,"h":7.23,"l":7.23,"n":8,"o":7.23,"t":"2026-10-19T18:05:00Z","v":2109,"vw":7.23},{"c":7.23,"h":7.2475,"l":7.23,"n":93,"o":7.24,"t":"2026-10-19T18:10:00Z","v":6298,"vw":7.241335},{"c":7.255,"h":7.26,"l":7.24,"n":70,"o":7.24,"t":"2026-10-19T18:15:00Z","v":5195,"vw":7.257397},{"c":7.245,"h":7.255,"l":7.245,"n":58,"o":7.255,"t":"2026-10-19T18:20:00Z","v":5626,"vw":7.253669},{"c":7.255,"h":7.26,"l":7.24,"n":98,"o":7.245,"t":"2026-10-19T18:25:00Z","v":8819,"vw":7.252872},{"c":7.27,"h":7.275,"l":7.255,"n":90,"o":7.255,"t":"2026-10-19T18:30:00Z","v":2946,"vw":7.268231},{"c":7.27,"h":7.27,"l":7.265,"n":38,"o":7.27,"t":"2026-10-19T18:35:00Z","v":1037,"vw":7.267},{"c":7.27,"h":7.27,"l":7.27,"n":18,"o":7.27,"t":"2026-10-19T18:40:00Z","v":438,"vw":7.27},{"c":7.295,"h":7.295,"l":7.27,"n":108,"o":7.27,"t":"2026-10-19T18:45:00Z","v":4645,"vw":7.285912},{"c":7.285,"h":7.3,"l":7.285,"n":115,"o":7.3,"t":"2026-10-19T18:50:00Z","v":6110,"vw":7.291141},{"c":7.29,"h":7.29,"l":7.285,"n":59,"o":7.2868,"t":"2026-10-19T18:55:00Z","v":1197,"vw":7.28836},{"c":7.29,"h":7.29,"l":7.29,"n":76,"o":7.29,"t":"2026-10-19T19:00:00Z","v":2901,"vw":7.29},{"c":7.28,"h":7.3,"l":7.28,"n":133,"o":7.29,"t":"2026-10-19T19:05:00Z","v":6490,"vw":7.286204},{"c":7.2966,"h":7.2966,"l":7.275,"n":65,"o":7.275,"t":"2026-10-19T19:10:00Z","v":2984,"vw":7.285477},{"c":7.295,"h":7.305,"l":7.295,"n":103,"o":7.3,"t":"2026-10-19T19:15:00Z","v":5179,"vw":7.299494},{"c":7.28,"h":7.3,"l":7.28,"n":145,"o":7.29,"t":"2026-10-19T19:20:00Z","v":5742,"vw":7.289469},{"c":7.275,"h":7.275,"l":7.2711,"n":55,"o":7.275,"t":"2026-10-19T19:25:00Z","v":2509,"vw":7.274046},{"c":7.33,"h":7.37,"l":7.28,"n":549,"o":7.28,"t":"2026-10-19T19:30:00Z","v":42992,"vw":7.337499},{"c":7.3,"h":7.32,"l":7.29,"n":135,"o":7.32,"t":"2026-10-19T19:35:00Z","v":6735,"vw":7.304356},{"c":7.35,"h":7.35,"l":7.31,"n":171,"o":7.31,"t":"2026-10-19T19:40:00Z","v":5474,"vw":7.32895},{"c":7.345,"h":7.355,"l":7.32,"n":275,"o":7.34,"t":"2026-10-19T19:45:00Z","v":13469,"vw":7.336541},{"c":7.36,"h":7.36,"l":7.335,"n":250,"o":7.35,"t":"2026-10-19T19:50:00Z","v":9038,"vw":7.344728},{"c":7.355,"h":7.37,"l":7.34,"n":971,"o":7.36,"t":"2026-10-19T19:55:00Z","v":51764,"vw":7.348996},{"c":7.36,"h":7.36,"l":7.36,"n":28,"o":7.36,"t":"2026-10-19T20:00:00Z","v":109393,"vw":7.36},{"c":7.36,"h":7.38,"l":7.335,"n":34,"o":7.38,"t":"2026-10-20T13:30:00Z","v":7242,"vw":7.364247},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-20T13:35:00Z","v":426,"vw":7.43},{"c":7.4,"h":7.4224,"l":7.4,"n":62,"o":7.4,"t":"2026-10-20T13:45:00Z","v":4893,"vw":7.405713},{"c":7.41,"h":7.42,"l":7.39,"n":49,"o":7.39,"t":"2026-10-20T13:50:00Z","v":1913,"vw":7.399779},{"c":7.395,"h":7.395,"l":7.37,"n":42,"o":7.39,"t":"2026-10-20T13:55:00Z","v":2923,"vw":7.389583},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-10-20T14:00:00Z","v":218,"vw":7.41},{"c":7.41,"h":7.41,"l":7.39,"n":22,"o":7.41,"t":"2026-10-20T14:05:00Z","v":852,"vw":7.395714},{"c":7.41,"h":7.41,"l":7.41,"n":50,"o":7.41,"t":"2026-10-20T14:10:00Z","v":3527,"vw":7.41},{"c":7.485,"h":7.485,"l":7.43,"n":44,"o":7.43,"t":"2026-10-20T14:15:00Z","v":1526,"vw":7.457368},{"c":7.5,"h":7.505,"l":7.47,"n":85,"o":7.485,"t":"2026-10-20T14:20:00Z","v":4816,"vw":7.478658},{"c":7.51,"h":7.53,"l":7.5,"n":96,"o":7.5,"t":"2026-10-20T14:25:00Z","v":3325,"vw":7.51359},{"c":7.53,"h":7.53,"l":7.52,"n":24,"o":7.52,"t":"2026-10-20T14:30:00Z","v":609,"vw":7.525},{"c":7.56,"h":7.57,"l":7.55,"n":42,"o":7.55,"t":"2026-10-20T14:35:00Z","v":1654,"vw":7.565556},{"c":7.61,"h":7.615,"l":7.6,"n":38,"o":7.6,"t":"2026-10-20T14:40:00Z","v":4449,"vw":7.605826},{"c":7.61,"h":7.63,"l":7.6,"n":39,"o":7.63,"t":"2026-10-20T14:45:00Z","v":2780,"vw":7.613149},{"c":7.62,"h":7.62,"l":7.59,"n":37,"o":7.59,"t":"2026-10-20T14:50:00Z","v":1525,"vw":7.601763},{"c":7.62,"h":7.63,"l":7.62,"n":42,"o":7.6299,"t":"2026-10-20T14:55:00Z","v":2915,"vw":7.628761},{"c":7.62,"h":7.62,"l":7.605,"n":41,"o":7.61,"t":"2026-10-20T15:00:00Z","v":2206,"vw":7.613333},{"c":7.6,"h":7.62,"l":7.59,"n":235,"o":7.615,"t":"2026-10-20T15:05:00Z","v":19425,"vw":7.606245},{"c":7.54,"h":7.6,"l":7.54,"n":58,"o":7.6,"t":"2026-10-20T15:10:00Z","v":2690,"vw":7.574775},{"c":7.5416,"h":7.545,"l":7.52,"n":53,"o":7.545,"t":"2026-10-20T15:15:00Z","v":2625,"vw":7.531324},{"c":7.55,"h":7.55,"l":7.53,"n":44,"o":7.54,"t":"2026-10-20T15:20:00Z","v":3237,"vw":7.537772},{"c":7.57,"h":7.57,"l":7.56,"n":19,"o":7.56,"t":"2026-10-20T15:25:00Z","v":636,"vw":7.565},{"c":7.56,"h":7.56,"l":7.56,"n":10,"o":7.56,"t":"2026-10-20T15:30:00Z","v":459,"vw":7.56},{"c":7.55,"h":7.55,"l":7.55,"n":12,"o":7.55,"t":"2026-10-20T15:35:00Z","v":652,"vw":7.55},{"c":7.51,"h":7.58,"l":7.51,"n":135,"o":7.57,"t":"2026-10-20T15:40:00Z","v":13283,"vw":7.552363},{"c":7.5,"h":7.51,"l":7.5,"n":42,"o":7.51,"t":"2026-10-20T15:45:00Z","v":2777,"vw":7.501927},{"c":7.51,"h":7.51,"l":7.5,"n":25,"o":7.5,"t":"2026-10-20T15:50:00Z","v":3228,"vw":7.502097},{"c":7.5,"h":7.5,"l":7.5,"n":23,"o":7.5,"t":"2026-10-20T15:55:00Z","v":1142,"vw":7.5},{"c":7.48,"h":7.49,"l":7.47,"n":33,"o":7.49,"t":"2026-10-20T16:00:00Z","v":1616,"vw":7.480968},{"c":7.44,"h":7.46,"l":7.44,"n":99,"o":7.46,"t":"2026-10-20T16:05:00Z","v":5885,"vw":7.446977},{"c":7.44,"h":7.46,"l":7.44,"n":43,"o":7.46,"t":"2026-10-20T16:10:00Z","v":2217,"vw":7.441176},{"c":7.44,"h":7.44,"l":7.44,"n":26,"o":7.44,"t":"2026-10-20T16:15:00Z","v":1022,"vw":7.44},{"c":7.44,"h":7.45,"l":7.44,"n":43,"o":7.44,"t":"2026-10-20T16:20:00Z","v":1295,"vw":7.446447},{"c":7.445,"h":7.455,"l":7.44,"n":51,"o":7.45,"t":"2026-10-20T16:25:00Z","v":1684,"vw":7.446818},{"c":7.45,"h":7.45,"l":7.445,"n":18,"o":7.445,"t":"2026-10-20T16:30:00Z","v":2487,"vw":7.445652},{"c":7.47,"h":7.47,"l":7.46,"n":46,"o":7.46,"t":"2026-10-20T16:35:00Z","v":1712,"vw":7.463333},{"c":7.46,"h":7.47,"l":7.46,"n":21,"o":7.46,"t":"2026-10-20T16:40:00Z","v":1083,"vw":7.465532},{"c":7.47,"h":7.47,"l":7.47,"n":4,"o":7.47,"t":"2026-10-20T16:45:00Z","v":122,"vw":7.47},{"c":7.45,"h":7.48,"l":7.45,"n":78,"o":7.47,"t":"2026-10-20T16:50:00Z","v":3858,"vw":7.464749},{"c":7.455,"h":7.455,"l":7.455,"n":3,"o":7.455,"t":"2026-10-20T16:55:00Z","v":709,"vw":7.455},{"c":7.455,"h":7.455,"l":7.455,"n":7,"o":7.455,"t":"2026-10-20T17:00:00Z","v":246,"vw":7.455},{"c":7.455,"h":7.455,"l":7.455,"n":17,"o":7.455,"t":"2026-10-20T17:05:00Z","v":385,"vw":7.455},{"c":7.46,"h":7.46,"l":7.46,"n":29,"o":7.46,"t":"2026-10-20T17:10:00Z","v":1222,"vw":7.46},{"c":7.475,"h":7.48,"l":7.46,"n":52,"o":7.46,"t":"2026-10-20T17:15:00Z","v":1900,"vw":7.470465},{"c":7.47,"h":7.48,"l":7.47,"n":109,"o":7.48,"t":"2026-10-20T17:20:00Z","v":4301,"vw":7.476297},{"c":7.47,"h":7.48,"l":7.47,"n":31,"o":7.48,"t":"2026-10-20T17:25:00Z","v":1386,"vw":7.470923},{"c":7.48,"h":7.485,"l":7.48,"n":18,"o":7.485,"t":"2026-10-20T17:30:00Z","v":490,"vw":7.48263},{"c":7.48,"h":7.48,"l":7.48,"n":4,"o":7.48,"t":"2026-10-20T17:35:00Z","v":103,"vw":7.48},{"c":7.4708,"h":7.48,"l":7.4708,"n":13,"o":7.48,"t":"2026-10-20T17:40:00Z","v":790,"vw":7.476714},{"c":7.49,"h":7.49,"l":7.4701,"n":15,"o":7.4701,"t":"2026-10-20T17:45:00Z","v":520,"vw":7.480033},{"c":7.49,"h":7.49,"l":7.48,"n":14,"o":7.48,"t":"2026-10-20T17:50:00Z","v":740,"vw":7.484178},{"c":7.47,"h":7.49,"l":7.47,"n":59,"o":7.48,"t":"2026-10-20T17:55:00Z","v":5760,"vw":7.480102},{"c":7.47,"h":7.47,"l":7.47,"n":23,"o":7.47,"t":"2026-10-20T18:00:00Z","v":880,"vw":7.47},{"c":7.4603,"h":7.4603,"l":7.4603,"n":6,"o":7.4603,"t":"2026-10-20T18:05:00Z","v":971,"vw":7.4603},{"c":7.45,"h":7.465,"l":7.45,"n":98,"o":7.4601,"t":"2026-10-20T18:10:00Z","v":7468,"vw":7.45695},{"c":7.45,"h":7.465,"l":7.45,"n":10,"o":7.45,"t":"2026-10-20T18:15:00Z","v":611,"vw":7.458},{"c":7.45,"h":7.465,"l":7.445,"n":109,"o":7.465,"t":"2026-10-20T18:20:00Z","v":5626,"vw":7.45114},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-10-20T18:25:00Z","v":174,"vw":7.45},{"c":7.425,"h":7.45,"l":7.425,"n":89,"o":7.44,"t":"2026-10-20T18:30:00Z","v":3230,"vw":7.438657},{"c":7.425,"h":7.43,"l":7.425,"n":22,"o":7.425,"t":"2026-10-20T18:35:00Z","v":1101,"vw":7.426105},{"c":7.425,"h":7.425,"l":7.425,"n":21,"o":7.425,"t":"2026-10-20T18:40:00Z","v":1253,"vw":7.425},{"c":7.44,"h":7.44,"l":7.425,"n":49,"o":7.425,"t":"2026-10-20T18:45:00Z","v":3166,"vw":7.42932},{"c":7.445,"h":7.445,"l":7.445,"n":10,"o":7.445,"t":"2026-10-20T18:50:00Z","v":518,"vw":7.445},{"c":7.445,"h":7.445,"l":7.445,"n":14,"o":7.445,"t":"2026-10-20T18:55:00Z","v":487,"vw":7.445},{"c":7.46,"h":7.46,"l":7.45,"n":53,"o":7.45,"t":"2026-10-20T19:00:00Z","v":1419,"vw":7.453},{"c":7.465,"h":7.47,"l":7.45,"n":106,"o":7.46,"t":"2026-10-20T19:05:00Z","v":4009,"vw":7.460171},{"c":7.45,"h":7.47,"l":7.45,"n":79,"o":7.465,"t":"2026-10-20T19:10:00Z","v":4015,"vw":7.458208},{"c":7.415,"h":7.45,"l":7.4,"n":409,"o":7.445,"t":"2026-10-20T19:15:00Z","v":33139,"vw":7.411116},{"c":7.405,"h":7.425,"l":7.405,"n":258,"o":7.415,"t":"2026-10-20T19:20:00Z","v":14966,"vw":7.413447},{"c":7.41,"h":7.415,"l":7.405,"n":78,"o":7.405,"t":"2026-10-20T19:25:00Z","v":5242,"vw":7.410572},{"c":7.37,"h":7.415,"l":7.37,"n":189,"o":7.415,"t":"2026-10-20T19:30:00Z","v":16497,"vw":7.405368},{"c":7.365,"h":7.385,"l":7.365,"n":76,"o":7.37,"t":"2026-10-20T19:35:00Z","v":5142,"vw":7.376109},{"c":7.365,"h":7.375,"l":7.36,"n":132,"o":7.365,"t":"2026-10-20T19:40:00Z","v":7744,"vw":7.367038},{"c":7.365,"h":7.375,"l":7.365,"n":72,"o":7.365,"t":"2026-10-20T19:45:00Z","v":4263,"vw":7.370236},{"c":7.365,"h":7.37,"l":7.35,"n":218,"o":7.37,"t":"2026-10-20T19:50:00Z","v":15006,"vw":7.360758},{"c":7.36,"h":7.38,"l":7.355,"n":779,"o":7.37,"t":"2026-10-20T19:55:00Z","v":53048,"vw":7.372329},{"c":7.37,"h":7.37,"l":7.37,"n":13,"o":7.37,"t":"2026-10-20T20:00:00Z","v":105499,"vw":7.37},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-10-21T08:15:00Z","v":103,"vw":7.3},{"c":7.31,"h":7.31,"l":7.31,"n":4,"o":7.31,"t":"2026-10-21T11:30:00Z","v":172,"vw":7.31},{"c":7.33,"h":7.39,"l":7.32,"n":55,"o":7.37,"t":"2026-10-21T13:30:00Z","v":5159,"vw":7.353461},{"c":7.35,"h":7.36,"l":7.32,"n":34,"o":7.32,"t":"2026-10-21T13:35:00Z","v":1718,"vw":7.339595},{"c":7.3321,"h":7.36,"l":7.33,"n":31,"o":7.36,"t":"2026-10-21T13:40:00Z","v":1273,"vw":7.341227},{"c":7.345,"h":7.345,"l":7.34,"n":38,"o":7.34,"t":"2026-10-21T13:45:00Z","v":1300,"vw":7.34104},{"c":7.32,"h":7.35,"l":7.32,"n":36,"o":7.35,"t":"2026-10-21T13:50:00Z","v":1134,"vw":7.334859},{"c":7.295,"h":7.31,"l":7.295,"n":38,"o":7.31,"t":"2026-10-21T13:55:00Z","v":1247,"vw":7.307263},{"c":7.31,"h":7.31,"l":7.31,"n":13,"o":7.31,"t":"2026-10-21T14:00:00Z","v":289,"vw":7.31},{"c":7.29,"h":7.29,"l":7.27,"n":81,"o":7.28,"t":"2026-10-21T14:05:00Z","v":2861,"vw":7.280698},{"c":7.3,"h":7.3,"l":7.29,"n":47,"o":7.29,"t":"2026-10-21T14:10:00Z","v":4204,"vw":7.298626},{"c":7.295,"h":7.295,"l":7.285,"n":85,"o":7.295,"t":"2026-10-21T14:15:00Z","v":4374,"vw":7.29061},{"c":7.32,"h":7.32,"l":7.29,"n":47,"o":7.295,"t":"2026-10-21T14:20:00Z","v":2237,"vw":7.303235},{"c":7.32,"h":7.32,"l":7.32,"n":23,"o":7.32,"t":"2026-10-21T14:25:00Z","v":919,"vw":7.32},{"c":7.31,"h":7.31,"l":7.31,"n":26,"o":7.31,"t":"2026-10-21T14:30:00Z","v":1015,"vw":7.31},{"c":7.325,"h":7.325,"l":7.31,"n":27,"o":7.31,"t":"2026-10-21T14:35:00Z","v":1228,"vw":7.317857},{"c":7.325,"h":7.325,"l":7.32,"n":94,"o":7.325,"t":"2026-10-21T14:40:00Z","v":4173,"vw":7.321554},{"c":7.31,"h":7.325,"l":7.31,"n":55,"o":7.325,"t":"2026-10-21T14:45:00Z","v":3019,"vw":7.318557},{"c":7.33,"h":7.33,"l":7.32,"n":80,"o":7.32,"t":"2026-10-21T14:50:00Z","v":4031,"vw":7.326795},{"c":7.31,"h":7.33,"l":7.31,"n":48,"o":7.33,"t":"2026-10-21T14:55:00Z","v":2282,"vw":7.317443},{"c":7.3,"h":7.31,"l":7.3,"n":89,"o":7.31,"t":"2026-10-21T15:00:00Z","v":4504,"vw":7.304762},{"c":7.315,"h":7.315,"l":7.31,"n":52,"o":7.31,"t":"2026-10-21T15:05:00Z","v":2621,"vw":7.310436},{"c":7.325,"h":7.325,"l":7.315,"n":61,"o":7.32,"t":"2026-10-21T15:10:00Z","v":3674,"vw":7.322456},{"c":7.31,"h":7.33,"l":7.31,"n":80,"o":7.33,"t":"2026-10-21T15:15:00Z","v":4157,"vw":7.324937},{"c":7.335,"h":7.335,"l":7.32,"n":44,"o":7.32,"t":"2026-10-21T15:20:00Z","v":1897,"vw":7.327173},{"c":7.315,"h":7.345,"l":7.315,"n":92,"o":7.335,"t":"2026-10-21T15:25:00Z","v":5675,"vw":7.332388},{"c":7.315,"h":7.32,"l":7.315,"n":23,"o":7.315,"t":"2026-10-21T15:30:00Z","v":1360,"vw":7.316111},{"c":7.292,"h":7.3179,"l":7.292,"n":99,"o":7.315,"t":"2026-10-21T15:35:00Z","v":5595,"vw":7.310118},{"c":7.31,"h":7.315,"l":7.295,"n":32,"o":7.295,"t":"2026-10-21T15:40:00Z","v":1931,"vw":7.302658},{"c":7.3,"h":7.315,"l":7.296,"n":81,"o":7.31,"t":"2026-10-21T15:45:00Z","v":5216,"vw":7.30572},{"c":7.3,"h":7.3,"l":7.3,"n":9,"o":7.3,"t":"2026-10-21T15:50:00Z","v":490,"vw":7.3},{"c":7.29,"h":7.295,"l":7.285,"n":59,"o":7.29,"t":"2026-10-21T15:55:00Z","v":3301,"vw":7.29},{"c":7.29,"h":7.29,"l":7.29,"n":18,"o":7.29,"t":"2026-10-21T16:00:00Z","v":962,"vw":7.29},{"c":7.29,"h":7.29,"l":7.29,"n":10,"o":7.29,"t":"2026-10-21T16:05:00Z","v":130,"vw":7.29},{"c":7.285,"h":7.29,"l":7.285,"n":44,"o":7.29,"t":"2026-10-21T16:10:00Z","v":1273,"vw":7.28625},{"c":7.295,"h":7.3,"l":7.29,"n":83,"o":7.29,"t":"2026-10-21T16:15:00Z","v":4152,"vw":7.294534},{"c":7.315,"h":7.315,"l":7.29,"n":60,"o":7.29,"t":"2026-10-21T16:20:00Z","v":3171,"vw":7.30261},{"c":7.385,"h":7.4,"l":7.31,"n":196,"o":7.315,"t":"2026-10-21T16:25:00Z","v":14516,"vw":7.360982},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-21T16:30:00Z","v":106,"vw":7.39},{"c":7.39,"h":7.395,"l":7.38,"n":115,"o":7.39,"t":"2026-10-21T16:35:00Z","v":12556,"vw":7.387265},{"c":7.37,"h":7.395,"l":7.365,"n":267,"o":7.38,"t":"2026-10-21T16:40:00Z","v":19710,"vw":7.376029},{"c":7.38,"h":7.39,"l":7.37,"n":75,"o":7.37,"t":"2026-10-21T16:45:00Z","v":3882,"vw":7.377586},{"c":7.38,"h":7.38,"l":7.38,"n":8,"o":7.38,"t":"2026-10-21T16:50:00Z","v":370,"vw":7.38},{"c":7.4,"h":7.41,"l":7.39,"n":77,"o":7.39,"t":"2026-10-21T16:55:00Z","v":4416,"vw":7.400319},{"c":7.365,"h":7.39,"l":7.365,"n":105,"o":7.39,"t":"2026-10-21T17:00:00Z","v":4053,"vw":7.37831},{"c":7.37,"h":7.375,"l":7.37,"n":64,"o":7.37,"t":"2026-10-21T17:10:00Z","v":3202,"vw":7.371013},{"c":7.355,"h":7.37,"l":7.355,"n":48,"o":7.37,"t":"2026-10-21T17:15:00Z","v":3846,"vw":7.366417},{"c":7.38,"h":7.38,"l":7.35,"n":100,"o":7.35,"t":"2026-10-21T17:20:00Z","v":5577,"vw":7.359394},{"c":7.355,"h":7.38,"l":7.355,"n":55,"o":7.38,"t":"2026-10-21T17:25:00Z","v":2625,"vw":7.364614},{"c":7.365,"h":7.37,"l":7.365,"n":8,"o":7.37,"t":"2026-10-21T17:30:00Z","v":523,"vw":7.366898},{"c":7.38,"h":7.38,"l":7.37,"n":42,"o":7.37,"t":"2026-10-21T17:35:00Z","v":2268,"vw":7.376667},{"c":7.4,"h":7.41,"l":7.38,"n":81,"o":7.38,"t":"2026-10-21T17:40:00Z","v":4471,"vw":7.399697},{"c":7.38,"h":7.39,"l":7.38,"n":42,"o":7.39,"t":"2026-10-21T17:45:00Z","v":2239,"vw":7.388462},{"c":7.37,"h":7.37,"l":7.365,"n":51,"o":7.37,"t":"2026-10-21T17:50:00Z","v":2222,"vw":7.368571},{"c":7.37,"h":7.37,"l":7.37,"n":31,"o":7.37,"t":"2026-10-21T17:55:00Z","v":1316,"vw":7.37},{"c":7.365,"h":7.37,"l":7.36,"n":30,"o":7.365,"t":"2026-10-21T18:00:00Z","v":2044,"vw":7.364642},{"c":7.365,"h":7.365,"l":7.355,"n":77,"o":7.36,"t":"2026-10-21T18:05:00Z","v":3855,"vw":7.36},{"c":7.37,"h":7.37,"l":7.365,"n":29,"o":7.365,"t":"2026-10-21T18:10:00Z","v":1128,"vw":7.365642},{"c":7.405,"h":7.405,"l":7.37,"n":99,"o":7.37,"t":"2026-10-21T18:15:00Z","v":5816,"vw":7.394379},{"c":7.415,"h":7.43,"l":7.405,"n":98,"o":7.405,"t":"2026-10-21T18:20:00Z","v":6714,"vw":7.417844},{"c":7.415,"h":7.415,"l":7.415,"n":19,"o":7.415,"t":"2026-10-21T18:25:00Z","v":1625,"vw":7.415},{"c":7.405,"h":7.425,"l":7.405,"n":109,"o":7.4131,"t":"2026-10-21T18:30:00Z","v":5874,"vw":7.415994},{"c":7.41,"h":7.41,"l":7.41,"n":13,"o":7.41,"t":"2026-10-21T18:35:00Z","v":684,"vw":7.41},{"c":7.41,"h":7.41,"l":7.41,"n":28,"o":7.41,"t":"2026-10-21T18:40:00Z","v":1444,"vw":7.41},{"c":7.4,"h":7.42,"l":7.4,"n":142,"o":7.41,"t":"2026-10-21T18:45:00Z","v":7118,"vw":7.405293},{"c":7.41,"h":7.41,"l":7.39,"n":101,"o":7.39,"t":"2026-10-21T18:50:00Z","v":6507,"vw":7.393452},{"c":7.38,"h":7.41,"l":7.38,"n":58,"o":7.41,"t":"2026-10-21T18:55:00Z","v":3806,"vw":7.391068},{"c":7.4,"h":7.4,"l":7.37,"n":91,"o":7.37,"t":"2026-10-21T19:00:00Z","v":7938,"vw":7.377071},{"c":7.395,"h":7.395,"l":7.38,"n":72,"o":7.39,"t":"2026-10-21T19:05:00Z","v":3396,"vw":7.389955},{"c":7.4,"h":7.4,"l":7.37,"n":106,"o":7.38,"t":"2026-10-21T19:10:00Z","v":6204,"vw":7.37977},{"c":7.39,"h":7.405,"l":7.39,"n":117,"o":7.39,"t":"2026-10-21T19:15:00Z","v":4606,"vw":7.395372},{"c":7.39,"h":7.4,"l":7.385,"n":125,"o":7.385,"t":"2026-10-21T19:20:00Z","v":9867,"vw":7.393032},{"c":7.4,"h":7.4,"l":7.3803,"n":82,"o":7.39,"t":"2026-10-21T19:25:00Z","v":8628,"vw":7.390536},{"c":7.385,"h":7.395,"l":7.385,"n":217,"o":7.395,"t":"2026-10-21T19:30:00Z","v":11116,"vw":7.389969},{"c":7.38,"h":7.385,"l":7.375,"n":210,"o":7.38,"t":"2026-10-21T19:35:00Z","v":9134,"vw":7.380777},{"c":7.365,"h":7.375,"l":7.36,"n":147,"o":7.375,"t":"2026-10-21T19:40:00Z","v":5433,"vw":7.369053},{"c":7.375,"h":7.385,"l":7.365,"n":270,"o":7.365,"t":"2026-10-21T19:45:00Z","v":19300,"vw":7.373942},{"c":7.41,"h":7.42,"l":7.38,"n":272,"o":7.38,"t":"2026-10-21T19:50:00Z","v":17741,"vw":7.406561},{"c":7.41,"h":7.42,"l":7.395,"n":936,"o":7.4,"t":"2026-10-21T19:55:00Z","v":67913,"vw":7.408984},{"c":7.4,"h":7.4,"l":7.4,"n":24,"o":7.4,"t":"2026-10-21T20:00:00Z","v":497875,"vw":7.4},{"c":7.345,"h":7.39,"l":7.3,"n":20,"o":7.39,"t":"2026-10-22T13:30:00Z","v":3294,"vw":7.378632},{"c":7.435,"h":7.44,"l":7.39,"n":49,"o":7.4,"t":"2026-10-22T13:35:00Z","v":4157,"vw":7.422354},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-22T13:40:00Z","v":106,"vw":7.46},{"c":7.43,"h":7.43,"l":7.43,"n":3,"o":7.43,"t":"2026-10-22T13:45:00Z","v":111,"vw":7.43},{"c":7.495,"h":7.495,"l":7.44,"n":41,"o":7.44,"t":"2026-10-22T13:50:00Z","v":2762,"vw":7.483266},{"c":7.52,"h":7.5399,"l":7.5,"n":20,"o":7.5,"t":"2026-10-22T13:55:00Z","v":2242,"vw":7.528583},{"c":7.5,"h":7.52,"l":7.5,"n":30,"o":7.52,"t":"2026-10-22T14:00:00Z","v":2853,"vw":7.511955},{"c":7.535,"h":7.54,"l":7.49,"n":54,"o":7.5,"t":"2026-10-22T14:05:00Z","v":4891,"vw":7.516571},{"c":7.48,"h":7.52,"l":7.48,"n":58,"o":7.52,"t":"2026-10-22T14:10:00Z","v":3654,"vw":7.500665},{"c":7.48,"h":7.48,"l":7.46,"n":42,"o":7.47,"t":"2026-10-22T14:15:00Z","v":2102,"vw":7.472554},{"c":7.49,"h":7.49,"l":7.48,"n":27,"o":7.48,"t":"2026-10-22T14:20:00Z","v":1973,"vw":7.487813},{"c":7.46,"h":7.5,"l":7.46,"n":63,"o":7.49,"t":"2026-10-22T14:25:00Z","v":5658,"vw":7.495111},{"c":7.495,"h":7.51,"l":7.485,"n":55,"o":7.49,"t":"2026-10-22T14:30:00Z","v":3805,"vw":7.494778},{"c":7.505,"h":7.51,"l":7.49,"n":60,"o":7.495,"t":"2026-10-22T14:35:00Z","v":5972,"vw":7.502811},{"c":7.535,"h":7.535,"l":7.51,"n":37,"o":7.51,"t":"2026-10-22T14:40:00Z","v":2073,"vw":7.525892},{"c":7.525,"h":7.54,"l":7.525,"n":46,"o":7.54,"t":"2026-10-22T14:45:00Z","v":3251,"vw":7.533807},{"c":7.5219,"h":7.5219,"l":7.51,"n":28,"o":7.52,"t":"2026-10-22T14:50:00Z","v":2232,"vw":7.519865},{"c":7.525,"h":7.53,"l":7.52,"n":40,"o":7.52,"t":"2026-10-22T14:55:00Z","v":1938,"vw":7.52153},{"c":7.52,"h":7.525,"l":7.52,"n":55,"o":7.525,"t":"2026-10-22T15:00:00Z","v":2305,"vw":7.520646},{"c":7.52,"h":7.53,"l":7.52,"n":23,"o":7.52,"t":"2026-10-22T15:05:00Z","v":859,"vw":7.521404},{"c":7.53,"h":7.54,"l":7.525,"n":91,"o":7.53,"t":"2026-10-22T15:10:00Z","v":4049,"vw":7.532918},{"c":7.58,"h":7.58,"l":7.54,"n":117,"o":7.54,"t":"2026-10-22T15:15:00Z","v":12493,"vw":7.551731},{"c":7.6,"h":7.6,"l":7.585,"n":31,"o":7.585,"t":"2026-10-22T15:20:00Z","v":828,"vw":7.589444},{"c":7.615,"h":7.615,"l":7.6,"n":42,"o":7.6,"t":"2026-10-22T15:25:00Z","v":3773,"vw":7.612978},{"c":7.6063,"h":7.61,"l":7.59,"n":44,"o":7.61,"t":"2026-10-22T15:30:00Z","v":3183,"vw":7.601007},{"c":7.575,"h":7.61,"l":7.56,"n":68,"o":7.61,"t":"2026-10-22T15:35:00Z","v":3942,"vw":7.588121},{"c":7.57,"h":7.575,"l":7.54,"n":53,"o":7.575,"t":"2026-10-22T15:40:00Z","v":5075,"vw":7.566927},{"c":7.58,"h":7.59,"l":7.56,"n":37,"o":7.575,"t":"2026-10-22T15:45:00Z","v":1999,"vw":7.578166},{"c":7.625,"h":7.625,"l":7.57,"n":66,"o":7.59,"t":"2026-10-22T15:50:00Z","v":2771,"vw":7.604392},{"c":7.615,"h":7.625,"l":7.61,"n":75,"o":7.625,"t":"2026-10-22T15:55:00Z","v":6255,"vw":7.619596},{"c":7.605,"h":7.615,"l":7.605,"n":23,"o":7.615,"t":"2026-10-22T16:00:00Z","v":1137,"vw":7.60875},{"c":7.62,"h":7.62,"l":7.6,"n":84,"o":7.605,"t":"2026-10-22T16:05:00Z","v":3902,"vw":7.608339},{"c":7.6,"h":7.625,"l":7.58,"n":110,"o":7.625,"t":"2026-10-22T16:10:00Z","v":7030,"vw":7.609598},{"c":7.615,"h":7.625,"l":7.61,"n":67,"o":7.61,"t":"2026-10-22T16:15:00Z","v":3463,"vw":7.61769},{"c":7.59,"h":7.615,"l":7.585,"n":70,"o":7.615,"t":"2026-10-22T16:20:00Z","v":6058,"vw":7.606149},{"c":7.61,"h":7.62,"l":7.6,"n":42,"o":7.6,"t":"2026-10-22T16:25:00Z","v":2252,"vw":7.61436},{"c":7.585,"h":7.62,"l":7.585,"n":145,"o":7.62,"t":"2026-10-22T16:30:00Z","v":6025,"vw":7.604454},{"c":7.535,"h":7.585,"l":7.535,"n":81,"o":7.57,"t":"2026-10-22T16:35:00Z","v":6553,"vw":7.551183},{"c":7.55,"h":7.56,"l":7.52,"n":55,"o":7.54,"t":"2026-10-22T16:40:00Z","v":3573,"vw":7.548574},{"c":7.535,"h":7.54,"l":7.53,"n":41,"o":7.54,"t":"2026-10-22T16:45:00Z","v":2351,"vw":7.534119},{"c":7.55,"h":7.55,"l":7.535,"n":84,"o":7.535,"t":"2026-10-22T16:50:00Z","v":3767,"vw":7.543774},{"c":7.51,"h":7.55,"l":7.5,"n":519,"o":7.545,"t":"2026-10-22T16:55:00Z","v":38860,"vw":7.526879},{"c":7.49,"h":7.505,"l":7.47,"n":98,"o":7.505,"t":"2026-10-22T17:00:00Z","v":7275,"vw":7.491743},{"c":7.495,"h":7.495,"l":7.485,"n":54,"o":7.49,"t":"2026-10-22T17:05:00Z","v":1758,"vw":7.490126},{"c":7.49,"h":7.495,"l":7.49,"n":35,"o":7.495,"t":"2026-10-22T17:10:00Z","v":3806,"vw":7.490524},{"c":7.5,"h":7.505,"l":7.5,"n":107,"o":7.5,"t":"2026-10-22T17:15:00Z","v":4596,"vw":7.502541},{"c":7.49,"h":7.51,"l":7.49,"n":54,"o":7.51,"t":"2026-10-22T17:20:00Z","v":3273,"vw":7.495433},{"c":7.48,"h":7.49,"l":7.48,"n":60,"o":7.485,"t":"2026-10-22T17:25:00Z","v":3146,"vw":7.482351},{"c":7.475,"h":7.48,"l":7.47,"n":36,"o":7.48,"t":"2026-10-22T17:30:00Z","v":1409,"vw":7.475258},{"c":7.505,"h":7.505,"l":7.48,"n":89,"o":7.48,"t":"2026-10-22T17:35:00Z","v":5504,"vw":7.50001},{"c":7.5,"h":7.505,"l":7.5,"n":66,"o":7.505,"t":"2026-10-22T17:40:00Z","v":2854,"vw":7.501279},{"c":7.49,"h":7.49,"l":7.49,"n":13,"o":7.49,"t":"2026-10-22T17:45:00Z","v":417,"vw":7.49},{"c":7.49,"h":7.5,"l":7.49,"n":98,"o":7.5,"t":"2026-10-22T17:50:00Z","v":6636,"vw":7.49479},{"c":7.47,"h":7.49,"l":7.47,"n":44,"o":7.49,"t":"2026-10-22T17:55:00Z","v":4893,"vw":7.486954},{"c":7.46,"h":7.47,"l":7.46,"n":47,"o":7.47,"t":"2026-10-22T18:00:00Z","v":2351,"vw":7.465294},{"c":7.48,"h":7.48,"l":7.455,"n":57,"o":7.455,"t":"2026-10-22T18:05:00Z","v":3680,"vw":7.472738},{"c":7.485,"h":7.49,"l":7.48,"n":52,"o":7.48,"t":"2026-10-22T18:10:00Z","v":1854,"vw":7.483415},{"c":7.51,"h":7.51,"l":7.485,"n":138,"o":7.485,"t":"2026-10-22T18:15:00Z","v":6049,"vw":7.500306},{"c":7.51,"h":7.51,"l":7.51,"n":42,"o":7.51,"t":"2026-10-22T18:20:00Z","v":3536,"vw":7.51},{"c":7.49,"h":7.52,"l":7.485,"n":111,"o":7.52,"t":"2026-10-22T18:25:00Z","v":7581,"vw":7.501079},{"c":7.49,"h":7.49,"l":7.49,"n":18,"o":7.49,"t":"2026-10-22T18:30:00Z","v":435,"vw":7.49},{"c":7.48,"h":7.495,"l":7.48,"n":74,"o":7.495,"t":"2026-10-22T18:35:00Z","v":3862,"vw":7.491813},{"c":7.51,"h":7.53,"l":7.48,"n":222,"o":7.48,"t":"2026-10-22T18:40:00Z","v":29375,"vw":7.50662},{"c":7.49,"h":7.51,"l":7.49,"n":96,"o":7.505,"t":"2026-10-22T18:45:00Z","v":6339,"vw":7.504312},{"c":7.505,"h":7.51,"l":7.5,"n":60,"o":7.5,"t":"2026-10-22T18:50:00Z","v":2612,"vw":7.506578},{"c":7.5,"h":7.51,"l":7.495,"n":62,"o":7.51,"t":"2026-10-22T18:55:00Z","v":3857,"vw":7.501861},{"c":7.495,"h":7.495,"l":7.485,"n":77,"o":7.495,"t":"2026-10-22T19:00:00Z","v":3220,"vw":7.488268},{"c":7.5,"h":7.505,"l":7.495,"n":104,"o":7.495,"t":"2026-10-22T19:05:00Z","v":6392,"vw":7.501824},{"c":7.495,"h":7.5,"l":7.495,"n":40,"o":7.5,"t":"2026-10-22T19:10:00Z","v":2088,"vw":7.495882},{"c":7.495,"h":7.4997,"l":7.49,"n":61,"o":7.495,"t":"2026-10-22T19:15:00Z","v":3296,"vw":7.496382},{"c":7.49,"h":7.505,"l":7.49,"n":140,"o":7.49,"t":"2026-10-22T19:20:00Z","v":9208,"vw":7.498387},{"c":7.47,"h":7.49,"l":7.45,"n":281,"o":7.49,"t":"2026-10-22T19:25:00Z","v":38763,"vw":7.474412},{"c":7.43,"h":7.4738,"l":7.43,"n":266,"o":7.4738,"t":"2026-10-22T19:30:00Z","v":37506,"vw":7.45615},{"c":7.41,"h":7.425,"l":7.4,"n":91,"o":7.425,"t":"2026-10-22T19:35:00Z","v":5751,"vw":7.413982},{"c":7.41,"h":7.41,"l":7.4,"n":104,"o":7.41,"t":"2026-10-22T19:40:00Z","v":5655,"vw":7.409411},{"c":7.405,"h":7.41,"l":7.39,"n":232,"o":7.4,"t":"2026-10-22T19:45:00Z","v":11642,"vw":7.40038},{"c":7.39,"h":7.42,"l":7.38,"n":390,"o":7.41,"t":"2026-10-22T19:50:00Z","v":34670,"vw":7.404498},{"c":7.405,"h":7.405,"l":7.37,"n":675,"o":7.385,"t":"2026-10-22T19:55:00Z","v":35456,"vw":7.389199},{"c":7.41,"h":7.41,"l":7.41,"n":10,"o":7.41,"t":"2026-10-22T20:00:00Z","v":120000,"vw":7.41},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-10-22T21:25:00Z","v":504,"vw":7.41}],"history":[{"c":16.24,"h":16.69,"l":16.19,"n":4072,"o":16.65,"t":"2024-10-21T04:00:00Z","v":1238818,"vw":16.344922},{"c":16.04,"h":16.33,"l":15.88,"n":4773,"o":16.22,"t":"2024-10-22T04:00:00Z","v":319632,"vw":16.119254},{"c":15.63,"h":16.075,"l":15.51,"n":4257,"o":16.04,"t":"2024-10-23T04:00:00Z","v":277013,"vw":15.673276},{"c":15.79,"h":16.07,"l":15.56,"n":4829,"o":15.69,"t":"2024-10-24T04:00:00Z","v":269381,"vw":15.780961},{"c":16.46,"h":16.59,"l":15.72,"n":6923,"o":15.8,"t":"2024-10-25T04:00:00Z","v":447142,"vw":16.395491},{"c":16.27,"h":16.78,"l":16.23,"n":6276,"o":16.61,"t":"2024-10-28T04:00:00Z","v":358131,"vw":16.486178},{"c":16.69,"h":16.72,"l":16.06,"n":4870,"o":16.19,"t":"2024-10-29T04:00:00Z","v":273057,"vw":16.536341},{"c":16.75,"h":16.98,"l":15.95,"n":6273,"o":16.5,"t":"2024-10-30T04:00:00Z","v":469300,"vw":16.547573},{"c":16.32,"h":16.73,"l":16.03,"n":5793,"o":16.73,"t":"2024-10-31T04:00:00Z","v":299944,"vw":16.340126},{"c":16.75,"h":16.77,"l":16.35,"n":6844,"o":16.41,"t":"2024-11-01T04:00:00Z","v":374409,"vw":16.658594},{"c":16.42,"h":16.65,"l":16.12,"n":6673,"o":16.65,"t":"2024-11-04T05:00:00Z","v":328034,"vw":16.40066},{"c":16.49,"h":16.685,"l":16.27,"n":5304,"o":16.4,"t":"2024-11-05T05:00:00Z","v":288210,"vw":16.479139},{"c":16.81,"h":17.44,"l":16.47,"n":15075,"o":17.01,"t":"2024-11-06T05:00:00Z","v":1050067,"vw":16.927774},{"c":14.29,"h":15.59,"l":14.255,"n":24955,"o":15.26,"t":"2024-11-07T05:00:00Z","v":2054369,"vw":14.771829},{"c":13.68,"h":14.35,"l":13.35,"n":17345,"o":14.28,"t":"2024-11-08T05:00:00Z","v":1276355,"vw":13.680739},{"c":13.12,"h":13.88,"l":12.97,"n":10688,"o":13.74,"t":"2024-11-11T05:00:00Z","v":730962,"vw":13.287915},{"c":12.44,"h":13.05,"l":12.41,"n":11707,"o":13,"t":"2024-11-12T05:00:00Z","v":942747,"vw":12.566634},{"c":12.25,"h":12.7,"l":12.195,"n":10098,"o":12.46,"t":"2024-11-13T05:00:00Z","v":695947,"vw":12.360611},{"c":11.88,"h":12.46,"l":11.86,"n":7888,"o":12.3,"t":"2024-11-14T05:00:00Z","v":578917,"vw":12.045434},{"c":12.11,"h":12.13,"l":11.37,"n":12255,"o":11.97,"t":"2024-11-15T05:00:00Z","v":1167871,"vw":11.771949},{"c":11.99,"h":12.67,"l":11.95,"n":9389,"o":12.12,"t":"2024-11-18T05:00:00Z","v":676319,"vw":12.176871},{"c":12.39,"h":12.645,"l":11.88,"n":7935,"o":12.04,"t":"2024-11-19T05:00:00Z","v":617027,"vw":12.388135},{"c":12.63,"h":12.65,"l":12.17,"n":7103,"o":12.36,"t":"2024-11-20T05:00:00Z","v":429754,"vw":12.512493},{"c":13.04,"h":13.2,"l":12.53,"n":10713,"o":12.69,"t":"2024-11-21T05:00:00Z","v":901976,"vw":12.9796},{"c":12.6,"h":13.245,"l":12.46,"n":5966,"o":13.12,"t":"2024-11-22T05:00:00Z","v":783859,"vw":12.750902},{"c":12.67,"h":12.85,"l":12.57,"n":7034,"o":12.75,"t":"2024-11-25T05:00:00Z","v":446185,"vw":12.709696},{"c":12.83,"h":12.89,"l":12.485,"n":7682,"o":12.71,"t":"2024-11-26T05:00:00Z","v":539484,"vw":12.693475},{"c":13.8,"h":13.84,"l":12.83,"n":10771,"o":12.93,"t":"2024-11-27T05:00:00Z","v":802620,"vw":13.657184},{"c":13.69,"h":14.33,"l":13.56,"n":6658,"o":13.82,"t":"2024-11-29T05:00:00Z","v":518601,"vw":13.828989},{"c":13.51,"h":13.805,"l":13.34,"n":6696,"o":13.4,"t":"2024-12-02T05:00:00Z","v":386767,"vw":13.557949},{"c":13.1,"h":13.63,"l":13.06,"n":6787,"o":13.44,"t":"2024-12-03T05:00:00Z","v":440205,"vw":13.311282},{"c":12.96,"h":13.21,"l":12.72,"n":8102,"o":12.83,"t":"2024-12-04T05:00:00Z","v":572105,"vw":13.017894},{"c":12.69,"h":12.97,"l":12.68,"n":5653,"o":12.96,"t":"2024-12-05T05:00:00Z","v":322033,"vw":12.803836},{"c":12.66,"h":12.99,"l":12.55,"n":6026,"o":12.65,"t":"2024-12-06T05:00:00Z","v":233712,"vw":12.770599},{"c":12.18,"h":12.625,"l":12.17,"n":5151,"o":12.41,"t":"2024-12-09T05:00:00Z","v":332247,"vw":12.295462},{"c":12.04,"h":12.36,"l":12,"n":7351,"o":12.27,"t":"2024-12-10T05:00:00Z","v":488086,"vw":12.095712},{"c":12.12,"h":12.275,"l":11.985,"n":5896,"o":12.09,"t":"2024-12-11T05:00:00Z","v":382851,"vw":12.094237},{"c":11.58,"h":12.1,"l":11.38,"n":8014,"o":12.08,"t":"2024-12-12T05:00:00Z","v":671176,"vw":11.614444},{"c":11.51,"h":11.815,"l":11.3386,"n":6560,"o":11.57,"t":"2024-12-13T05:00:00Z","v":395023,"vw":11.478737},{"c":11.51,"h":11.8,"l":11.4,"n":7756,"o":11.5,"t":"2024-12-16T05:00:00Z","v":491464,"vw":11.543429},{"c":11.73,"h":11.83,"l":11.43,"n":7913,"o":11.5,"t":"2024-12-17T05:00:00Z","v":603963,"vw":11.63148},{"c":11.08,"h":11.81,"l":10.96,"n":8369,"o":11.73,"t":"2024-12-18T05:00:00Z","v":650397,"vw":11.364909},{"c":10.87,"h":11.35,"l":10.64,"n":9981,"o":11.14,"t":"2024-12-19T05:00:00Z","v":772599,"vw":10.874215},{"c":10.89,"h":11.16,"l":10.73,"n":7648,"o":10.74,"t":"2024-12-20T05:00:00Z","v":979904,"vw":10.921192},{"c":10.84,"h":11,"l":10.63,"n":7381,"o":11,"t":"2024-12-23T05:00:00Z","v":551573,"vw":10.814707},{"c":10.85,"h":10.96,"l":10.635,"n":3731,"o":10.84,"t":"2024-12-24T05:00:00Z","v":277690,"vw":10.801039},{"c":11.35,"h":11.36,"l":10.6,"n":7061,"o":10.77,"t":"2024-12-26T05:00:00Z","v":542092,"vw":11.045656},{"c":11.09,"h":11.38,"l":10.87,"n":6722,"o":11.25,"t":"2024-12-27T05:00:00Z","v":471962,"vw":11.030886},{"c":10.89,"h":11.06,"l":10.64,"n":7621,"o":10.99,"t":"2024-12-30T05:00:00Z","v":531715,"vw":10.810299},{"c":11.04,"h":11.08,"l":10.84,"n":4612,"o":10.95,"t":"2024-12-31T05:00:00Z","v":454137,"vw":10.998643},{"c":11.11,"h":11.44,"l":11,"n":11134,"o":11.11,"t":"2025-01-02T05:00:00Z","v":818557,"vw":11.15248},{"c":11.53,"h":11.66,"l":10.8264,"n":13169,"o":11.03,"t":"2025-01-03T05:00:00Z","v":1176250,"vw":11.368221},{"c":11,"h":11.61,"l":10.92,"n":11232,"o":11.61,"t":"2025-01-06T05:00:00Z","v":901083,"vw":11.080327},{"c":10.74,"h":11.17,"l":10.63,"n":10187,"o":11,"t":"2025-01-07T05:00:00Z","v":690930,"vw":10.75094},{"c":10.21,"h":10.675,"l":10.09,"n":12816,"o":10.66,"t":"2025-01-08T05:00:00Z","v":1097993,"vw":10.277368},{"c":10,"h":10.17,"l":9.84,"n":10585,"o":10.06,"t":"2025-01-10T05:00:00Z","v":819423,"vw":9.979953},{"c":9.8,"h":10.06,"l":9.48,"n":10365,"o":10.02,"t":"2025-01-13T05:00:00Z","v":917313,"vw":9.716448},{"c":9.47,"h":9.89,"l":9.25,"n":9528,"o":9.8,"t":"2025-01-14T05:00:00Z","v":723603,"vw":9.395729},{"c":10.07,"h":10.19,"l":9.64,"n":6629,"o":9.76,"t":"2025-01-15T05:00:00Z","v":483686,"vw":10.011216},{"c":10.61,"h":10.655,"l":9.815,"n":7373,"o":10.04,"t":"2025-01-16T05:00:00Z","v":492013,"vw":10.412462},{"c":10.51,"h":10.86,"l":10.415,"n":8304,"o":10.67,"t":"2025-01-17T05:00:00Z","v":563084,"vw":10.57688},{"c":13.48,"h":14.49,"l":12.74,"n":35752,"o":12.98,"t":"2025-01-21T05:00:00Z","v":2935318,"vw":13.695623},{"c":14.13,"h":14.41,"l":13.645,"n":17822,"o":13.68,"t":"2025-01-22T05:00:00Z","v":1341201,"vw":14.134056},{"c":14.02,"h":14.16,"l":13.75,"n":10983,"o":14.08,"t":"2025-01-23T05:00:00Z","v":923355,"vw":13.974563},{"c":14.23,"h":14.37,"l":13.595,"n":10429,"o":13.96,"t":"2025-01-24T05:00:00Z","v":747951,"vw":14.174148},{"c":14.76,"h":14.81,"l":14.085,"n":11082,"o":14.23,"t":"2025-01-27T05:00:00Z","v":687604,"vw":14.599878},{"c":14.23,"h":14.92,"l":14.2,"n":9892,"o":14.77,"t":"2025-01-28T05:00:00Z","v":1003871,"vw":14.496729},{"c":14.56,"h":14.85,"l":14.22,"n":9239,"o":14.28,"t":"2025-01-29T05:00:00Z","v":881929,"vw":14.554771},{"c":14.21,"h":14.72,"l":13.83,"n":9824,"o":14.4296,"t":"2025-01-30T05:00:00Z","v":725420,"vw":14.2374},{"c":13.97,"h":14.58,"l":13.88,"n":11955,"o":14.23,"t":"2025-01-31T05:00:00Z","v":980226,"vw":14.157555},{"c":12.98,"h":13.74,"l":12.96,"n":15468,"o":13.59,"t":"2025-02-03T05:00:00Z","v":1221971,"vw":13.176444},{"c":13,"h":13.2533,"l":12.9,"n":13122,"o":13.06,"t":"2025-02-04T05:00:00Z","v":831751,"vw":13.049603},{"c":13.57,"h":13.63,"l":12.84,"n":10710,"o":12.84,"t":"2025-02-05T05:00:00Z","v":643650,"vw":13.397616},{"c":13.41,"h":13.73,"l":13.16,"n":9262,"o":13.73,"t":"2025-02-06T05:00:00Z","v":510345,"vw":13.390864},{"c":13.11,"h":13.995,"l":13.03,"n":12245,"o":13.35,"t":"2025-02-07T05:00:00Z","v":988632,"vw":13.440897},{"c":13.11,"h":13.59,"l":12.81,"n":7040,"o":13.26,"t":"2025-02-10T05:00:00Z","v":434172,"vw":13.114094},{"c":13.77,"h":13.83,"l":12.95,"n":7714,"o":13.06,"t":"2025-02-11T05:00:00Z","v":624511,"vw":13.498542},{"c":14.26,"h":14.28,"l":13.39,"n":11860,"o":13.43,"t":"2025-02-12T05:00:00Z","v":812590,"vw":14.086161},{"c":15.04,"h":17.12,"l":14.2,"n":25313,"o":14.45,"t":"2025-02-13T05:00:00Z","v":2362971,"vw":15.113745},{"c":14.74,"h":15.35,"l":14.7068,"n":10728,"o":15.2,"t":"2025-02-14T05:00:00Z","v":793038,"vw":15.00596},{"c":14.79,"h":15,"l":14.515,"n":7364,"o":14.7,"t":"2025-02-18T05:00:00Z","v":500610,"vw":14.765242},{"c":14.88,"h":15.06,"l":14.5016,"n":6103,"o":14.75,"t":"2025-02-19T05:00:00Z","v":637113,"vw":14.795357},{"c":14.62,"h":15.02,"l":14.61,"n":7339,"o":14.85,"t":"2025-02-20T05:00:00Z","v":507715,"vw":14.732231},{"c":13.99,"h":14.78,"l":13.795,"n":10304,"o":14.78,"t":"2025-02-21T05:00:00Z","v":585970,"vw":14.061887},{"c":14.11,"h":14.4,"l":13.83,"n":6568,"o":14.05,"t":"2025-02-24T05:00:00Z","v":409412,"vw":14.14249},{"c":13.96,"h":14.32,"l":13.53,"n":9030,"o":14.215,"t":"2025-02-25T05:00:00Z","v":692128,"vw":13.803779},{"c":14.32,"h":14.49,"l":13.9,"n":7547,"o":14.1,"t":"2025-02-26T05:00:00Z","v":327949,"vw":14.293458},{"c":14.06,"h":14.7,"l":14.03,"n":4321,"o":14.38,"t":"2025-02-27T05:00:00Z","v":322211,"vw":14.281637},{"c":14.59,"h":14.61,"l":13.75,"n":5728,"o":13.91,"t":"2025-02-28T05:00:00Z","v":491923,"vw":14.406308},{"c":14.34,"h":14.94,"l":14.1,"n":7534,"o":14.66,"t":"2025-03-03T05:00:00Z","v":865600,"vw":14.60218},{"c":14.35,"h":14.43,"l":13.85,"n":8943,"o":14.1,"t":"2025-03-04T05:00:00Z","v":912505,"vw":14.242497},{"c":14.17,"h":14.599,"l":13.47,"n":11314,"o":14.5,"t":"2025-03-05T05:00:00Z","v":809752,"vw":14.043538},{"c":13.5,"h":14.28,"l":13.38,"n":11894,"o":13.73,"t":"2025-03-06T05:00:00Z","v":835031,"vw":13.781974},{"c":13.58,"h":13.81,"l":13.24,"n":9976,"o":13.45,"t":"2025-03-07T05:00:00Z","v":1190607,"vw":13.510657},{"c":12.68,"h":13.6,"l":11.93,"n":15863,"o":13.44,"t":"2025-03-10T04:00:00Z","v":1415477,"vw":12.436458},{"c":12.71,"h":12.86,"l":12.04,"n":10705,"o":12.6,"t":"2025-03-11T04:00:00Z","v":798230,"vw":12.556421},{"c":13.42,"h":13.43,"l":12.66,"n":10239,"o":12.74,"t":"2025-03-12T04:00:00Z","v":763099,"vw":13.170648},{"c":12.96,"h":13.41,"l":12.71,"n":8026,"o":13.27,"t":"2025-03-13T04:00:00Z","v":533764,"vw":13.042125},{"c":13.2,"h":13.215,"l":12.75,"n":10883,"o":13.1,"t":"2025-03-14T04:00:00Z","v":827049,"vw":13.088317},{"c":13.59,"h":13.59,"l":13.1006,"n":8959,"o":13.24,"t":"2025-03-17T04:00:00Z","v":477035,"vw":13.434473},{"c":13.28,"h":13.475,"l":13.07,"n":8491,"o":13.38,"t":"2025-03-18T04:00:00Z","v":732368,"vw":13.263254},{"c":13.47,"h":13.65,"l":13.1,"n":8008,"o":13.28,"t":"2025-03-19T04:00:00Z","v":574323,"vw":13.493223},{"c":13.25,"h":13.66,"l":13.03,"n":8919,"o":13.32,"t":"2025-03-20T04:00:00Z","v":663353,"vw":13.266191},{"c":13.03,"h":13.3,"l":12.96,"n":6854,"o":13.15,"t":"2025-03-21T04:00:00Z","v":661092,"vw":13.068679},{"c":13,"h":13.18,"l":12.68,"n":7789,"o":13.09,"t":"2025-03-24T04:00:00Z","v":527447,"vw":12.888962},{"c":12.43,"h":13.1,"l":12.315,"n":7604,"o":13,"t":"2025-03-25T04:00:00Z","v":494142,"vw":12.452245},{"c":12.43,"h":12.52,"l":12.2,"n":6010,"o":12.37,"t":"2025-03-26T04:00:00Z","v":328932,"vw":12.413778},{"c":12.24,"h":12.495,"l":11.95,"n":9520,"o":12.4,"t":"2025-03-27T04:00:00Z","v":822459,"vw":12.245227},{"c":12.05,"h":12.33,"l":11.59,"n":9741,"o":12.33,"t":"2025-03-28T04:00:00Z","v":733234,"vw":11.920088},{"c":12.03,"h":12.08,"l":11.61,"n":7284,"o":11.7,"t":"2025-03-31T04:00:00Z","v":534673,"vw":11.931441},{"c":11.99,"h":12.255,"l":11.82,"n":9012,"o":11.9,"t":"2025-04-01T04:00:00Z","v":616231,"vw":11.998089},{"c":12.22,"h":12.51,"l":11.81,"n":7937,"o":11.88,"t":"2025-04-02T04:00:00Z","v":876656,"vw":12.253344},{"c":11.39,"h":12,"l":11.12,"n":11335,"o":11.7,"t":"2025-04-03T04:00:00Z","v":1266944,"vw":11.496497},{"c":10.69,"h":10.91,"l":9.9,"n":16395,"o":10.88,"t":"2025-04-04T04:00:00Z","v":1506576,"vw":10.460519},{"c":10.24,"h":10.7435,"l":9.691,"n":13309,"o":10.06,"t":"2025-04-07T04:00:00Z","v":1080489,"vw":10.107716},{"c":9.36,"h":10.71,"l":9.3103,"n":14976,"o":10.69,"t":"2025-04-08T04:00:00Z","v":1381142,"vw":9.657535},{"c":10.37,"h":10.52,"l":8.67,"n":18724,"o":9.13,"t":"2025-04-09T04:00:00Z","v":2003902,"vw":9.543932},{"c":9.415,"h":9.91,"l":9.25,"n":18280,"o":9.91,"t":"2025-04-10T04:00:00Z","v":1646878,"vw":9.447663},{"c":9.54,"h":9.94,"l":9.06,"n":13114,"o":9.45,"t":"2025-04-11T04:00:00Z","v":1119259,"vw":9.416616},{"c":10.27,"h":10.505,"l":9.45,"n":14982,"o":9.84,"t":"2025-04-14T04:00:00Z","v":1583402,"vw":10.059752},{"c":10.23,"h":10.49,"l":9.92,"n":11479,"o":10.19,"t":"2025-04-15T04:00:00Z","v":815872,"vw":10.168716},{"c":10.11,"h":10.385,"l":9.82,"n":12694,"o":10.06,"t":"2025-04-16T04:00:00Z","v":1052600,"vw":10.108157},{"c":10.79,"h":10.97,"l":10.325,"n":11022,"o":10.44,"t":"2025-04-17T04:00:00Z","v":1051625,"vw":10.680895},{"c":10.38,"h":10.701,"l":10.2,"n":9139,"o":10.64,"t":"2025-04-21T04:00:00Z","v":657859,"vw":10.359048},{"c":10.46,"h":10.735,"l":10.36,"n":8433,"o":10.45,"t":"2025-04-22T04:00:00Z","v":500256,"vw":10.470409},{"c":11.23,"h":11.36,"l":10.71,"n":14720,"o":10.79,"t":"2025-04-23T04:00:00Z","v":1074551,"vw":11.116754},{"c":11.55,"h":11.77,"l":11.15,"n":11832,"o":11.22,"t":"2025-04-24T04:00:00Z","v":847418,"vw":11.563259},{"c":11.65,"h":11.96,"l":11.24,"n":12564,"o":11.49,"t":"2025-04-25T04:00:00Z","v":800282,"vw":11.669717},{"c":11.31,"h":11.725,"l":10.875,"n":10912,"o":11.64,"t":"2025-04-28T04:00:00Z","v":769537,"vw":11.217264},{"c":11.57,"h":11.73,"l":11.18,"n":10907,"o":11.33,"t":"2025-04-29T04:00:00Z","v":561781,"vw":11.522724},{"c":11.4,"h":11.53,"l":11.16,"n":7995,"o":11.41,"t":"2025-04-30T04:00:00Z","v":573960,"vw":11.411393},{"c":11.8,"h":11.93,"l":11.15,"n":9122,"o":11.4,"t":"2025-05-01T04:00:00Z","v":653607,"vw":11.66318},{"c":12.08,"h":12.28,"l":11.85,"n":10842,"o":11.91,"t":"2025-05-02T04:00:00Z","v":957495,"vw":12.075936},{"c":12.01,"h":12.24,"l":11.88,"n":8216,"o":12,"t":"2025-05-05T04:00:00Z","v":903003,"vw":12.049403},{"c":11.61,"h":12.04,"l":11.61,"n":12662,"o":11.67,"t":"2025-05-06T04:00:00Z","v":1098673,"vw":11.757305},{"c":11.76,"h":12.155,"l":11.56,"n":15508,"o":11.74,"t":"2025-05-07T04:00:00Z","v":1354168,"vw":11.909618},{"c":10.09,"h":11.42,"l":9.93,"n":23383,"o":11.15,"t":"2025-05-08T04:00:00Z","v":2024670,"vw":10.33235},{"c":9.8,"h":10.605,"l":9.78,"n":17244,"o":10.21,"t":"2025-05-09T04:00:00Z","v":1361368,"vw":9.943737},{"c":9.98,"h":10.165,"l":9.74,"n":16690,"o":10.1,"t":"2025-05-12T04:00:00Z","v":1541531,"vw":9.946495},{"c":10.13,"h":10.385,"l":9.71,"n":14363,"o":10.02,"t":"2025-05-13T04:00:00Z","v":1467329,"vw":10.106457},{"c":9.99,"h":10.59,"l":9.99,"n":12178,"o":10.19,"t":"2025-05-14T04:00:00Z","v":938547,"vw":10.151909},{"c":10,"h":10.19,"l":9.89,"n":10097,"o":9.97,"t":"2025-05-15T04:00:00Z","v":887741,"vw":10.023854},{"c":9.7,"h":10.24,"l":9.68,"n":12282,"o":10.01,"t":"2025-05-16T04:00:00Z","v":1285199,"vw":9.872305},{"c":9.9,"h":10.07,"l":9.4,"n":11033,"o":9.55,"t":"2025-05-19T04:00:00Z","v":1139162,"vw":9.868904},{"c":9.96,"h":10.19,"l":9.75,"n":10797,"o":9.84,"t":"2025-05-20T04:00:00Z","v":801849,"vw":9.961415},{"c":9.59,"h":9.99,"l":9.52,"n":9067,"o":9.81,"t":"2025-05-21T04:00:00Z","v":685969,"vw":9.676892},{"c":9.56,"h":9.7,"l":9.48,"n":8646,"o":9.5,"t":"2025-05-22T04:00:00Z","v":690241,"vw":9.588347},{"c":9.68,"h":9.705,"l":9.44,"n":6887,"o":9.45,"t":"2025-05-23T04:00:00Z","v":462704,"vw":9.628269},{"c":9.81,"h":9.97,"l":9.74,"n":6509,"o":9.97,"t":"2025-05-27T04:00:00Z","v":446995,"vw":9.82487},{"c":9.3,"h":9.58,"l":8.75,"n":18991,"o":9.33,"t":"2025-05-28T04:00:00Z","v":2382319,"vw":9.303804},{"c":9.34,"h":9.4,"l":9,"n":19199,"o":9.4,"t":"2025-05-29T04:00:00Z","v":2017859,"vw":9.25165},{"c":9.19,"h":9.665,"l":9.15,"n":13431,"o":9.42,"t":"2025-05-30T04:00:00Z","v":1596152,"vw":9.294631},{"c":9.97,"h":10.06,"l":9.17,"n":16168,"o":9.2,"t":"2025-06-02T04:00:00Z","v":1797375,"vw":9.740707},{"c":9.96,"h":10.17,"l":9.745,"n":9995,"o":9.98,"t":"2025-06-03T04:00:00Z","v":816517,"vw":10.013664},{"c":9.8,"h":10.0318,"l":9.7,"n":7129,"o":9.97,"t":"2025-06-04T04:00:00Z","v":542733,"vw":9.811238},{"c":9.74,"h":9.9,"l":9.62,"n":8268,"o":9.81,"t":"2025-06-05T04:00:00Z","v":592346,"vw":9.754328},{"c":10.04,"h":10.28,"l":9.65,"n":12763,"o":9.83,"t":"2025-06-06T04:00:00Z","v":1309485,"vw":10.055864},{"c":9.65,"h":10.16,"l":9.37,"n":17045,"o":10.16,"t":"2025-06-09T04:00:00Z","v":1818177,"vw":9.61764},{"c":9.87,"h":9.92,"l":9.47,"n":10352,"o":9.75,"t":"2025-06-10T04:00:00Z","v":956490,"vw":9.769494},{"c":10.24,"h":10.62,"l":10.055,"n":15695,"o":10.17,"t":"2025-06-11T04:00:00Z","v":1563003,"vw":10.290375},{"c":10.18,"h":10.33,"l":10.12,"n":9633,"o":10.13,"t":"2025-06-12T04:00:00Z","v":867895,"vw":10.20184},{"c":9.93,"h":10.27,"l":9.88,"n":13109,"o":10,"t":"2025-06-13T04:00:00Z","v":1190459,"vw":10.003211},{"c":9.96,"h":10.065,"l":9.8,"n":10067,"o":10,"t":"2025-06-16T04:00:00Z","v":895286,"vw":9.948131},{"c":9.25,"h":9.88,"l":9.08,"n":17625,"o":9.88,"t":"2025-06-17T04:00:00Z","v":2316895,"vw":9.257183},{"c":9.3,"h":9.479,"l":9.19,"n":8665,"o":9.26,"t":"2025-06-18T04:00:00Z","v":670186,"vw":9.330239},{"c":9.28,"h":9.43,"l":9.22,"n":6736,"o":9.43,"t":"2025-06-20T04:00:00Z","v":726882,"vw":9.305815},{"c":9.38,"h":9.4734,"l":9.13,"n":8155,"o":9.2,"t":"2025-06-23T04:00:00Z","v":900965,"vw":9.281455},{"c":9.62,"h":9.6799,"l":9.28,"n":9857,"o":9.46,"t":"2025-06-24T04:00:00Z","v":970720,"vw":9.521335},{"c":9.1,"h":9.57,"l":9.085,"n":9487,"o":9.57,"t":"2025-06-25T04:00:00Z","v":687593,"vw":9.193881},{"c":9.31,"h":9.32,"l":9,"n":8484,"o":9.07,"t":"2025-06-26T04:00:00Z","v":711440,"vw":9.236201},{"c":9.14,"h":9.4199,"l":9.05,"n":7002,"o":9.34,"t":"2025-06-27T04:00:00Z","v":779621,"vw":9.163961},{"c":9.21,"h":9.375,"l":9.07,"n":7216,"o":9.13,"t":"2025-06-30T04:00:00Z","v":796121,"vw":9.219262},{"c":9.2,"h":9.625,"l":9,"n":9737,"o":9.2,"t":"2025-07-01T04:00:00Z","v":1122282,"vw":9.28347},{"c":9.21,"h":9.39,"l":9.145,"n":9191,"o":9.23,"t":"2025-07-02T04:00:00Z","v":1068827,"vw":9.240822},{"c":9.27,"h":9.28,"l":9.11,"n":4060,"o":9.2,"t":"2025-07-03T04:00:00Z","v":424231,"vw":9.193841},{"c":9.14,"h":9.37,"l":9.1,"n":8841,"o":9.18,"t":"2025-07-07T04:00:00Z","v":922763,"vw":9.183601},{"c":9.26,"h":9.405,"l":9.12,"n":7078,"o":9.12,"t":"2025-07-08T04:00:00Z","v":610833,"vw":9.264418},{"c":9.66,"h":9.95,"l":9.3017,"n":10530,"o":9.39,"t":"2025-07-09T04:00:00Z","v":898693,"vw":9.731215},{"c":9.73,"h":9.84,"l":9.5,"n":7028,"o":9.61,"t":"2025-07-10T04:00:00Z","v":555686,"vw":9.730847},{"c":9.48,"h":9.75,"l":9.45,"n":7821,"o":9.55,"t":"2025-07-11T04:00:00Z","v":852343,"vw":9.551796},{"c":9.51,"h":9.64,"l":9.43,"n":9718,"o":9.47,"t":"2025-07-14T04:00:00Z","v":690942,"vw":9.517913},{"c":9.27,"h":9.6,"l":9.185,"n":12487,"o":9.6,"t":"2025-07-15T04:00:00Z","v":1307543,"vw":9.288792},{"c":9.2,"h":9.43,"l":9.12,"n":8142,"o":9.29,"t":"2025-07-16T04:00:00Z","v":618719,"vw":9.240018},{"c":9.34,"h":9.425,"l":9.215,"n":8153,"o":9.22,"t":"2025-07-17T04:00:00Z","v":534691,"vw":9.338754},{"c":9.2,"h":9.4742,"l":9.1212,"n":9795,"o":9.4,"t":"2025-07-18T04:00:00Z","v":880966,"vw":9.232092},{"c":9.22,"h":9.41,"l":9.175,"n":9722,"o":9.25,"t":"2025-07-21T04:00:00Z","v":619958,"vw":9.264196},{"c":9.57,"h":9.69,"l":9.18,"n":8784,"o":9.25,"t":"2025-07-22T04:00:00Z","v":800936,"vw":9.531563},{"c":9.58,"h":9.85,"l":9.52,"n":9735,"o":9.68,"t":"2025-07-23T04:00:00Z","v":899339,"vw":9.636529},{"c":9.65,"h":10.2,"l":9.49,"n":17255,"o":9.49,"t":"2025-07-24T04:00:00Z","v":1917380,"vw":9.74063},{"c":9.53,"h":9.7205,"l":9,"n":13916,"o":9.63,"t":"2025-07-25T04:00:00Z","v":1483719,"vw":9.294651},{"c":9.28,"h":9.58,"l":9.25,"n":9516,"o":9.53,"t":"2025-07-28T04:00:00Z","v":687832,"vw":9.318184},{"c":9.25,"h":9.4198,"l":9.19,"n":9313,"o":9.28,"t":"2025-07-29T04:00:00Z","v":878793,"vw":9.258083},{"c":8.96,"h":9.36,"l":8.91,"n":15176,"o":9.31,"t":"2025-07-30T04:00:00Z","v":1393686,"vw":9.158508},{"c":8.92,"h":9.29,"l":8.76,"n":12934,"o":9.01,"t":"2025-07-31T04:00:00Z","v":1241356,"vw":8.969236},{"c":9.15,"h":9.18,"l":8.65,"n":18825,"o":8.85,"t":"2025-08-01T04:00:00Z","v":1697849,"vw":8.949532},{"c":9.11,"h":9.3475,"l":8.89,"n":14103,"o":9.18,"t":"2025-08-04T04:00:00Z","v":1468515,"vw":9.12122},{"c":8.91,"h":9.15,"l":8.73,"n":21781,"o":9.13,"t":"2025-08-05T04:00:00Z","v":4412255,"vw":8.956701},{"c":6.37,"h":6.76,"l":5.85,"n":73058,"o":6.75,"t":"2025-08-06T04:00:00Z","v":13692657,"vw":6.182173},{"c":6.07,"h":6.49,"l":5.97,"n":30336,"o":6.41,"t":"2025-08-07T04:00:00Z","v":3616885,"vw":6.168108},{"c":5.9,"h":6.0796,"l":5.86,"n":18813,"o":6.07,"t":"2025-08-08T04:00:00Z","v":2723073,"vw":5.948145},{"c":5.77,"h":5.97,"l":5.71,"n":18601,"o":5.86,"t":"2025-08-11T04:00:00Z","v":2182426,"vw":5.798419},{"c":6.4,"h":6.46,"l":5.83,"n":15505,"o":5.85,"t":"2025-08-12T04:00:00Z","v":1828245,"vw":6.239788},{"c":6.51,"h":6.74,"l":6.29,"n":14901,"o":6.38,"t":"2025-08-13T04:00:00Z","v":1646851,"vw":6.525609},{"c":6.4,"h":6.45,"l":6.21,"n":13598,"o":6.4,"t":"2025-08-14T04:00:00Z","v":1442421,"vw":6.31047},{"c":6.73,"h":6.94,"l":6.43,"n":14655,"o":6.43,"t":"2025-08-15T04:00:00Z","v":1068356,"vw":6.763082},{"c":6.69,"h":6.82,"l":6.55,"n":10716,"o":6.73,"t":"2025-08-18T04:00:00Z","v":988243,"vw":6.696956},{"c":7.13,"h":7.255,"l":6.88,"n":14351,"o":7.02,"t":"2025-08-19T04:00:00Z","v":1377582,"vw":7.086545},{"c":7.23,"h":7.27,"l":6.88,"n":10036,"o":7.08,"t":"2025-08-20T04:00:00Z","v":1122727,"vw":7.151466},{"c":7.425,"h":7.5,"l":7.165,"n":8407,"o":7.22,"t":"2025-08-21T04:00:00Z","v":838855,"vw":7.385984},{"c":7.68,"h":7.91,"l":7.46,"n":13016,"o":7.51,"t":"2025-08-22T04:00:00Z","v":1342594,"vw":7.718669},{"c":7.43,"h":7.95,"l":7.34,"n":12001,"o":7.925,"t":"2025-08-25T04:00:00Z","v":1191691,"vw":7.497338},{"c":7.65,"h":7.68,"l":7.31,"n":10959,"o":7.43,"t":"2025-08-26T04:00:00Z","v":1194016,"vw":7.553001},{"c":7.58,"h":7.7,"l":7.42,"n":8777,"o":7.54,"t":"2025-08-27T04:00:00Z","v":677311,"vw":7.568382},{"c":7.52,"h":7.69,"l":7.39,"n":8887,"o":7.6,"t":"2025-08-28T04:00:00Z","v":679799,"vw":7.497859},{"c":7.63,"h":7.66,"l":7.44,"n":7014,"o":7.49,"t":"2025-08-29T04:00:00Z","v":472015,"vw":7.582376},{"c":7.5,"h":7.665,"l":7.405,"n":6960,"o":7.59,"t":"2025-09-02T04:00:00Z","v":616045,"vw":7.525243},{"c":7.38,"h":7.54,"l":7.185,"n":9029,"o":7.41,"t":"2025-09-03T04:00:00Z","v":1058568,"vw":7.355546},{"c":7.51,"h":7.53,"l":7.26,"n":8643,"o":7.4,"t":"2025-09-04T04:00:00Z","v":656710,"vw":7.406623},{"c":7.67,"h":7.745,"l":7.51,"n":8136,"o":7.6,"t":"2025-09-05T04:00:00Z","v":472946,"vw":7.64756},{"c":7.61,"h":7.7,"l":7.405,"n":9234,"o":7.61,"t":"2025-09-08T04:00:00Z","v":649894,"vw":7.616279},{"c":7.39,"h":7.655,"l":7.305,"n":8926,"o":7.59,"t":"2025-09-09T04:00:00Z","v":921759,"vw":7.440943},{"c":7.35,"h":7.46,"l":7.29,"n":11921,"o":7.35,"t":"2025-09-10T04:00:00Z","v":1150950,"vw":7.353522},{"c":7.51,"h":7.53,"l":7.23,"n":8126,"o":7.35,"t":"2025-09-11T04:00:00Z","v":746718,"vw":7.40873},{"c":7.19,"h":7.58,"l":7.19,"n":9506,"o":7.53,"t":"2025-09-12T04:00:00Z","v":707868,"vw":7.314111},{"c":6.63,"h":7.28,"l":6.6,"n":15277,"o":7.24,"t":"2025-09-15T04:00:00Z","v":1540787,"vw":6.812157},{"c":6.52,"h":6.76,"l":6.5,"n":11859,"o":6.61,"t":"2025-09-16T04:00:00Z","v":1155733,"vw":6.610434},{"c":6.52,"h":6.765,"l":6.49,"n":11138,"o":6.55,"t":"2025-09-17T04:00:00Z","v":995690,"vw":6.574161},{"c":6.42,"h":6.59,"l":6.395,"n":10376,"o":6.54,"t":"2025-09-18T04:00:00Z","v":1198231,"vw":6.476862},{"c":6.29,"h":6.54,"l":6.2101,"n":11704,"o":6.49,"t":"2025-09-19T04:00:00Z","v":2320125,"vw":6.321015},{"c":6.31,"h":6.32,"l":6.16,"n":7985,"o":6.29,"t":"2025-09-22T04:00:00Z","v":817830,"vw":6.266478},{"c":6.19,"h":6.36,"l":6.18,"n":9711,"o":6.3,"t":"2025-09-23T04:00:00Z","v":943379,"vw":6.24961},{"c":6.09,"h":6.28,"l":6.08,"n":9264,"o":6.16,"t":"2025-09-24T04:00:00Z","v":1199021,"vw":6.170386},{"c":5.98,"h":6.04,"l":5.875,"n":10931,"o":6.01,"t":"2025-09-25T04:00:00Z","v":1041936,"vw":5.963697},{"c":5.99,"h":6.04,"l":5.82,"n":10728,"o":6.03,"t":"2025-09-26T04:00:00Z","v":1280006,"vw":5.943131},{"c":6.14,"h":6.15,"l":5.89,"n":8964,"o":6.05,"t":"2025-09-29T04:00:00Z","v":889685,"vw":6.047525},{"c":6.14,"h":6.22,"l":6.095,"n":8557,"o":6.16,"t":"2025-09-30T04:00:00Z","v":732892,"vw":6.150221},{"c":6.15,"h":6.285,"l":6.08,"n":13340,"o":6.19,"t":"2025-10-01T04:00:00Z","v":951469,"vw":6.168354},{"c":6.24,"h":6.35,"l":6.15,"n":11190,"o":6.18,"t":"2025-10-02T04:00:00Z","v":854936,"vw":6.248164},{"c":6.5,"h":6.55,"l":6.24,"n":10463,"o":6.25,"t":"2025-10-03T04:00:00Z","v":792963,"vw":6.487134},{"c":6.43,"h":6.54,"l":6.4,"n":11050,"o":6.54,"t":"2025-10-06T04:00:00Z","v":813109,"vw":6.475306},{"c":6.26,"h":6.46,"l":6.235,"n":10616,"o":6.41,"t":"2025-10-07T04:00:00Z","v":1088454,"vw":6.323364},{"c":6.21,"h":6.33,"l":6.13,"n":10617,"o":6.33,"t":"2025-10-08T04:00:00Z","v":1063258,"vw":6.230273},{"c":6.23,"h":6.42,"l":6.11,"n":11795,"o":6.21,"t":"2025-10-09T04:00:00Z","v":1180532,"vw":6.220468},{"c":6.14,"h":6.28,"l":5.92,"n":12349,"o":6.26,"t":"2025-10-10T04:00:00Z","v":1273174,"vw":6.047637},{"c":6,"h":6.17,"l":5.97,"n":9852,"o":6.15,"t":"2025-10-13T04:00:00Z","v":1139925,"vw":6.040866},{"c":6.37,"h":6.39,"l":5.91,"n":8614,"o":5.95,"t":"2025-10-14T04:00:00Z","v":1031653,"vw":6.280674},{"c":6.61,"h":6.62,"l":6.38,"n":8108,"o":6.38,"t":"2025-10-15T04:00:00Z","v":887346,"vw":6.564201},{"c":6.3,"h":6.66,"l":6.235,"n":10842,"o":6.65,"t":"2025-10-16T04:00:00Z","v":834304,"vw":6.405201},{"c":6.4,"h":6.41,"l":6.19,"n":6095,"o":6.23,"t":"2025-10-17T04:00:00Z","v":532824,"vw":6.318843},{"c":6.69,"h":6.71,"l":6.45,"n":8598,"o":6.48,"t":"2025-10-20T04:00:00Z","v":809436,"vw":6.612337},{"c":6.79,"h":6.88,"l":6.56,"n":7803,"o":6.67,"t":"2025-10-21T04:00:00Z","v":703803,"vw":6.793084},{"c":6.82,"h":6.9,"l":6.68,"n":11505,"o":6.69,"t":"2025-10-22T04:00:00Z","v":729996,"vw":6.810463},{"c":6.75,"h":6.89,"l":6.715,"n":5966,"o":6.83,"t":"2025-10-23T04:00:00Z","v":357933,"vw":6.780548},{"c":6.79,"h":6.825,"l":6.665,"n":8288,"o":6.77,"t":"2025-10-24T04:00:00Z","v":576998,"vw":6.759087},{"c":7.22,"h":7.338,"l":6.78,"n":14220,"o":6.8,"t":"2025-10-27T04:00:00Z","v":1508098,"vw":7.200631},{"c":7.04,"h":7.185,"l":6.945,"n":9768,"o":7.15,"t":"2025-10-28T04:00:00Z","v":756670,"vw":7.029488},{"c":6.86,"h":7.385,"l":6.82,"n":16008,"o":7.08,"t":"2025-10-29T04:00:00Z","v":1491328,"vw":7.095232},{"c":6.72,"h":7.14,"l":6.665,"n":11419,"o":6.78,"t":"2025-10-30T04:00:00Z","v":953492,"vw":6.796406},{"c":6.46,"h":6.72,"l":6.08,"n":21698,"o":6.67,"t":"2025-10-31T04:00:00Z","v":2510396,"vw":6.363802},{"c":6.39,"h":6.535,"l":6.165,"n":20394,"o":6.46,"t":"2025-11-03T05:00:00Z","v":2019917,"vw":6.368882},{"c":6.41,"h":6.69,"l":6.25,"n":19118,"o":6.25,"t":"2025-11-04T05:00:00Z","v":2461541,"vw":6.517118},{"c":6.81,"h":6.88,"l":6.365,"n":20448,"o":6.41,"t":"2025-11-05T05:00:00Z","v":2343620,"vw":6.697531},{"c":7.18,"h":7.76,"l":7.105,"n":36201,"o":7.685,"t":"2025-11-06T05:00:00Z","v":5596468,"vw":7.499865},{"c":6.56,"h":7.2699,"l":6.49,"n":16573,"o":7.15,"t":"2025-11-07T05:00:00Z","v":1449250,"vw":6.747909},{"c":7.05,"h":7.255,"l":6.57,"n":24182,"o":6.715,"t":"2025-11-10T05:00:00Z","v":3320231,"vw":7.034426},{"c":6.99,"h":7.133,"l":6.78,"n":18009,"o":7.1,"t":"2025-11-11T05:00:00Z","v":2491335,"vw":7.001043},{"c":7.3,"h":7.425,"l":6.95,"n":14977,"o":7.02,"t":"2025-11-12T05:00:00Z","v":1677649,"vw":7.296183},{"c":7.37,"h":7.665,"l":7.14,"n":23020,"o":7.27,"t":"2025-11-13T05:00:00Z","v":2330603,"vw":7.434044},{"c":7.22,"h":7.595,"l":7.18,"n":20448,"o":7.31,"t":"2025-11-14T05:00:00Z","v":1860506,"vw":7.339907},{"c":6.95,"h":7.27,"l":6.93,"n":15393,"o":7.12,"t":"2025-11-17T05:00:00Z","v":1302653,"vw":7.075518},{"c":7.03,"h":7.1,"l":6.82,"n":15119,"o":7,"t":"2025-11-18T05:00:00Z","v":1432047,"vw":6.956877},{"c":6.78,"h":7.03,"l":6.69,"n":17161,"o":6.99,"t":"2025-11-19T05:00:00Z","v":1600367,"vw":6.831486},{"c":6.62,"h":7,"l":6.53,"n":14695,"o":6.82,"t":"2025-11-20T05:00:00Z","v":1280344,"vw":6.692099},{"c":6.85,"h":7.01,"l":6.56,"n":14641,"o":6.56,"t":"2025-11-21T05:00:00Z","v":1224431,"vw":6.815832},{"c":6.74,"h":6.81,"l":6.61,"n":15370,"o":6.8,"t":"2025-11-24T05:00:00Z","v":2080160,"vw":6.723656},{"c":6.98,"h":7.035,"l":6.76,"n":11184,"o":6.84,"t":"2025-11-25T05:00:00Z","v":744486,"vw":6.972139},{"c":7.04,"h":7.06,"l":6.93,"n":8261,"o":7,"t":"2025-11-26T05:00:00Z","v":581373,"vw":7.018847},{"c":7.16,"h":7.16,"l":6.92,"n":6922,"o":7.06,"t":"2025-11-28T05:00:00Z","v":576110,"vw":7.073476},{"c":6.82,"h":7.1499,"l":6.79,"n":10028,"o":7.08,"t":"2025-12-01T05:00:00Z","v":918977,"vw":6.875578},{"c":6.52,"h":6.82,"l":6.355,"n":15884,"o":6.82,"t":"2025-12-02T05:00:00Z","v":1331478,"vw":6.519613},{"c":6.75,"h":6.776,"l":6.52,"n":10148,"o":6.52,"t":"2025-12-03T05:00:00Z","v":987514,"vw":6.706397},{"c":6.81,"h":6.85,"l":6.6903,"n":8680,"o":6.72,"t":"2025-12-04T05:00:00Z","v":541558,"vw":6.792331},{"c":6.85,"h":6.9,"l":6.745,"n":8558,"o":6.85,"t":"2025-12-05T05:00:00Z","v":642326,"vw":6.834079},{"c":6.97,"h":7.075,"l":6.84,"n":8889,"o":6.84,"t":"2025-12-08T05:00:00Z","v":706448,"vw":6.982517},{"c":6.98,"h":7.1075,"l":6.8,"n":11064,"o":7,"t":"2025-12-09T05:00:00Z","v":1474934,"vw":6.954743},{"c":7.08,"h":7.285,"l":6.96,"n":11116,"o":7.04,"t":"2025-12-10T05:00:00Z","v":971124,"vw":7.125333},{"c":6.91,"h":7.15,"l":6.83,"n":12261,"o":7.1,"t":"2025-12-11T05:00:00Z","v":1173288,"vw":6.940374},{"c":7.04,"h":7.05,"l":6.84,"n":8233,"o":6.9,"t":"2025-12-12T05:00:00Z","v":644905,"vw":6.972945},{"c":7.14,"h":7.26,"l":7.07,"n":9554,"o":7.13,"t":"2025-12-15T05:00:00Z","v":814858,"vw":7.156138},{"c":7.22,"h":7.31,"l":7.0995,"n":8369,"o":7.18,"t":"2025-12-16T05:00:00Z","v":700989,"vw":7.219258},{"c":7.08,"h":7.335,"l":7.05,"n":9568,"o":7.17,"t":"2025-12-17T05:00:00Z","v":759980,"vw":7.148036},{"c":7.18,"h":7.29,"l":7.09,"n":8671,"o":7.09,"t":"2025-12-18T05:00:00Z","v":619572,"vw":7.17854},{"c":7.07,"h":7.17,"l":7.005,"n":8097,"o":7.11,"t":"2025-12-19T05:00:00Z","v":1687944,"vw":7.075347},{"c":7.19,"h":7.25,"l":7.01,"n":7556,"o":7.02,"t":"2025-12-22T05:00:00Z","v":551905,"vw":7.171772},{"c":6.81,"h":7.16,"l":6.79,"n":10127,"o":7.16,"t":"2025-12-23T05:00:00Z","v":1016191,"vw":6.906295},{"c":6.85,"h":6.89,"l":6.74,"n":5105,"o":6.8,"t":"2025-12-24T05:00:00Z","v":404967,"vw":6.825474},{"c":6.9,"h":6.925,"l":6.74,"n":9128,"o":6.85,"t":"2025-12-26T05:00:00Z","v":845490,"vw":6.807058},{"c":6.66,"h":6.93,"l":6.635,"n":8655,"o":6.87,"t":"2025-12-29T05:00:00Z","v":742236,"vw":6.706383},{"c":6.67,"h":6.74,"l":6.565,"n":6885,"o":6.62,"t":"2025-12-30T05:00:00Z","v":599362,"vw":6.655406},{"c":6.65,"h":6.795,"l":6.6,"n":9847,"o":6.6,"t":"2025-12-31T05:00:00Z","v":1049786,"vw":6.691396},{"c":6.72,"h":6.77,"l":6.58,"n":7889,"o":6.71,"t":"2026-01-02T05:00:00Z","v":567010,"vw":6.698821},{"c":6.05,"h":6.745,"l":5.97,"n":14994,"o":6.71,"t":"2026-01-05T05:00:00Z","v":1930980,"vw":6.182502},{"c":5.91,"h":6.128,"l":5.81,"n":13588,"o":6.11,"t":"2026-01-06T05:00:00Z","v":1304700,"vw":5.902208},{"c":5.66,"h":6.04,"l":5.615,"n":14726,"o":5.96,"t":"2026-01-07T05:00:00Z","v":1396410,"vw":5.76024},{"c":5.74,"h":5.76,"l":5.61,"n":11036,"o":5.63,"t":"2026-01-08T05:00:00Z","v":992917,"vw":5.706692},{"c":5.65,"h":5.81,"l":5.13,"n":23668,"o":5.64,"t":"2026-01-09T05:00:00Z","v":3103563,"vw":5.421927},{"c":5.77,"h":5.885,"l":5.49,"n":17561,"o":5.76,"t":"2026-01-12T05:00:00Z","v":1744041,"vw":5.730903},{"c":5.72,"h":5.785,"l":5.52,"n":15710,"o":5.74,"t":"2026-01-13T05:00:00Z","v":1745785,"vw":5.658066},{"c":5.02,"h":5.7,"l":4.95,"n":19368,"o":5.66,"t":"2026-01-14T05:00:00Z","v":2820696,"vw":5.148475},{"c":5,"h":5.13,"l":4.7401,"n":14719,"o":5.05,"t":"2026-01-15T05:00:00Z","v":1827644,"vw":4.929696},{"c":5.2,"h":5.24,"l":4.9,"n":16813,"o":4.96,"t":"2026-01-16T05:00:00Z","v":2464769,"vw":5.115251},{"c":5.06,"h":5.24,"l":4.95,"n":12794,"o":5.105,"t":"2026-01-20T05:00:00Z","v":1207903,"vw":5.102089},{"c":4.9,"h":5.075,"l":4.81,"n":10149,"o":5.03,"t":"2026-01-21T05:00:00Z","v":887365,"vw":4.898614},{"c":5.08,"h":5.1,"l":4.88,"n":10376,"o":4.94,"t":"2026-01-22T05:00:00Z","v":1083183,"vw":5.035642},{"c":4.92,"h":5.08,"l":4.88,"n":9095,"o":5.08,"t":"2026-01-23T05:00:00Z","v":1191977,"vw":4.924571},{"c":4.82,"h":4.91,"l":4.68,"n":11862,"o":4.9,"t":"2026-01-26T05:00:00Z","v":1433975,"vw":4.757535},{"c":4.95,"h":4.96,"l":4.695,"n":12152,"o":4.76,"t":"2026-01-27T05:00:00Z","v":1275668,"vw":4.837942},{"c":4.8,"h":4.935,"l":4.75,"n":11278,"o":4.88,"t":"2026-01-28T05:00:00Z","v":1427710,"vw":4.839627},{"c":4.66,"h":4.825,"l":4.62,"n":8936,"o":4.79,"t":"2026-01-29T05:00:00Z","v":1019740,"vw":4.692831},{"c":4.69,"h":4.79,"l":4.56,"n":11009,"o":4.64,"t":"2026-01-30T05:00:00Z","v":1048977,"vw":4.685144},{"c":4.91,"h":4.99,"l":4.575,"n":12845,"o":4.64,"t":"2026-02-02T05:00:00Z","v":1425542,"vw":4.877713},{"c":4.7,"h":4.9,"l":4.605,"n":11026,"o":4.87,"t":"2026-02-03T05:00:00Z","v":842752,"vw":4.711173},{"c":4.59,"h":4.7,"l":4.48,"n":13474,"o":4.7,"t":"2026-02-04T05:00:00Z","v":1277765,"vw":4.561122},{"c":4.41,"h":4.67,"l":4.405,"n":11006,"o":4.53,"t":"2026-02-05T05:00:00Z","v":832621,"vw":4.492376},{"c":4.5,"h":4.6,"l":4.46,"n":8551,"o":4.5,"t":"2026-02-06T05:00:00Z","v":883049,"vw":4.513159},{"c":4.24,"h":4.52,"l":4.2,"n":10227,"o":4.51,"t":"2026-02-09T05:00:00Z","v":1187600,"vw":4.28697},{"c":4.45,"h":4.61,"l":4.25,"n":9811,"o":4.27,"t":"2026-02-10T05:00:00Z","v":1075083,"vw":4.493001},{"c":4.3,"h":4.46,"l":4.0913,"n":11352,"o":4.46,"t":"2026-02-11T05:00:00Z","v":907564,"vw":4.253789},{"c":4.28,"h":4.445,"l":4.19,"n":5224,"o":4.41,"t":"2026-02-12T05:00:00Z","v":475747,"vw":4.272404},{"c":4.3,"h":4.495,"l":4.285,"n":5687,"o":4.29,"t":"2026-02-13T05:00:00Z","v":465454,"vw":4.372315},{"c":4.39,"h":4.45,"l":4.25,"n":7957,"o":4.35,"t":"2026-02-17T05:00:00Z","v":618676,"vw":4.35959},{"c":4.34,"h":4.488,"l":4.295,"n":6780,"o":4.39,"t":"2026-02-18T05:00:00Z","v":471837,"vw":4.358297},{"c":4.42,"h":4.48,"l":4.34,"n":6141,"o":4.38,"t":"2026-02-19T05:00:00Z","v":444449,"vw":4.410121},{"c":4.37,"h":4.51,"l":4.35,"n":4865,"o":4.4,"t":"2026-02-20T05:00:00Z","v":415089,"vw":4.387393},{"c":4.33,"h":4.43,"l":4.28,"n":7604,"o":4.36,"t":"2026-02-23T05:00:00Z","v":539249,"vw":4.332899},{"c":4.3,"h":4.34,"l":4.24,"n":7341,"o":4.31,"t":"2026-02-24T05:00:00Z","v":744173,"vw":4.300714},{"c":4.5,"h":4.51,"l":4.28,"n":6392,"o":4.31,"t":"2026-02-25T05:00:00Z","v":443294,"vw":4.44266},{"c":4.49,"h":4.56,"l":4.435,"n":6497,"o":4.49,"t":"2026-02-26T05:00:00Z","v":457177,"vw":4.485641},{"c":4.3,"h":4.46,"l":4.282,"n":8158,"o":4.42,"t":"2026-02-27T05:00:00Z","v":618495,"vw":4.334841},{"c":4.29,"h":4.355,"l":4.195,"n":7802,"o":4.25,"t":"2026-03-02T05:00:00Z","v":639824,"vw":4.286735},{"c":4.13,"h":4.32,"l":4.1,"n":11928,"o":4.2,"t":"2026-03-03T05:00:00Z","v":1335524,"vw":4.195145},{"c":5.59,"h":6.13,"l":5.065,"n":70539,"o":5.37,"t":"2026-03-04T05:00:00Z","v":10539688,"vw":5.480755},{"c":5.66,"h":6.25,"l":5.51,"n":40722,"o":5.51,"t":"2026-03-05T05:00:00Z","v":5208266,"vw":5.851498},{"c":5.53,"h":5.68,"l":5.17,"n":15309,"o":5.68,"t":"2026-03-06T05:00:00Z","v":1726838,"vw":5.404716},{"c":5.35,"h":5.49,"l":5.155,"n":17214,"o":5.31,"t":"2026-03-09T04:00:00Z","v":1322965,"vw":5.325708},{"c":5.28,"h":5.67,"l":5.235,"n":10922,"o":5.54,"t":"2026-03-10T04:00:00Z","v":917829,"vw":5.380349},{"c":5.39,"h":5.405,"l":5.19,"n":9920,"o":5.3,"t":"2026-03-11T04:00:00Z","v":722496,"vw":5.348893},{"c":4.91,"h":5.35,"l":4.89,"n":12249,"o":5.28,"t":"2026-03-12T04:00:00Z","v":867135,"vw":5.063461},{"c":5.01,"h":5.03,"l":4.83,"n":12715,"o":4.96,"t":"2026-03-13T04:00:00Z","v":936707,"vw":4.939498},{"c":5.04,"h":5.185,"l":4.8713,"n":10822,"o":5.02,"t":"2026-03-16T04:00:00Z","v":913160,"vw":5.068309},{"c":4.91,"h":5.055,"l":4.735,"n":13584,"o":4.98,"t":"2026-03-17T04:00:00Z","v":1300838,"vw":4.906457},{"c":4.83,"h":4.91,"l":4.765,"n":10377,"o":4.85,"t":"2026-03-18T04:00:00Z","v":744988,"vw":4.827674},{"c":4.86,"h":4.91,"l":4.67,"n":9725,"o":4.75,"t":"2026-03-19T04:00:00Z","v":678628,"vw":4.794626},{"c":4.64,"h":4.9,"l":4.63,"n":9279,"o":4.87,"t":"2026-03-20T04:00:00Z","v":1596906,"vw":4.68482},{"c":4.68,"h":4.76,"l":4.52,"n":12108,"o":4.65,"t":"2026-03-23T04:00:00Z","v":1324888,"vw":4.643237},{"c":4.43,"h":4.635,"l":4.4,"n":13923,"o":4.6,"t":"2026-03-24T04:00:00Z","v":1216975,"vw":4.49966},{"c":4.37,"h":4.49,"l":4.315,"n":8763,"o":4.49,"t":"2026-03-25T04:00:00Z","v":763514,"vw":4.373733},{"c":4.17,"h":4.34,"l":4.1423,"n":9351,"o":4.3,"t":"2026-03-26T04:00:00Z","v":879594,"vw":4.21525},{"c":4.01,"h":4.165,"l":3.98,"n":11372,"o":4.11,"t":"2026-03-27T04:00:00Z","v":955550,"vw":4.039818},{"c":3.94,"h":4.005,"l":3.86,"n":8468,"o":4,"t":"2026-03-30T04:00:00Z","v":820182,"vw":3.932606},{"c":4.11,"h":4.195,"l":3.98,"n":8428,"o":4,"t":"2026-03-31T04:00:00Z","v":810674,"vw":4.108978},{"c":4.31,"h":4.41,"l":4.1,"n":10405,"o":4.1,"t":"2026-04-01T04:00:00Z","v":776509,"vw":4.298091},{"c":4.03,"h":4.16,"l":3.99,"n":8900,"o":4.13,"t":"2026-04-02T04:00:00Z","v":838348,"vw":4.048058},{"c":4.16,"h":4.22,"l":3.97,"n":9474,"o":4,"t":"2026-04-06T04:00:00Z","v":776633,"vw":4.14791},{"c":4.08,"h":4.15,"l":3.965,"n":6939,"o":4.1,"t":"2026-04-07T04:00:00Z","v":632082,"vw":4.054797},{"c":4.09,"h":4.265,"l":4.06,"n":7038,"o":4.17,"t":"2026-04-08T04:00:00Z","v":673887,"vw":4.114459},{"c":4.24,"h":4.265,"l":4.015,"n":9575,"o":4.05,"t":"2026-04-09T04:00:00Z","v":832172,"vw":4.187659},{"c":4.27,"h":4.37,"l":4.2049,"n":5939,"o":4.27,"t":"2026-04-10T04:00:00Z","v":576950,"vw":4.280282},{"c":4.33,"h":4.395,"l":4.1899,"n":6569,"o":4.25,"t":"2026-04-13T04:00:00Z","v":572820,"vw":4.300337},{"c":4.44,"h":4.46,"l":4.32,"n":7137,"o":4.33,"t":"2026-04-14T04:00:00Z","v":729771,"vw":4.392521},{"c":4.63,"h":4.64,"l":4.38,"n":6419,"o":4.47,"t":"2026-04-15T04:00:00Z","v":544839,"vw":4.527832},{"c":4.53,"h":4.62,"l":4.495,"n":4811,"o":4.56,"t":"2026-04-16T04:00:00Z","v":322537,"vw":4.542333},{"c":4.69,"h":4.73,"l":4.645,"n":5439,"o":4.65,"t":"2026-04-17T04:00:00Z","v":458639,"vw":4.687055},{"c":5.08,"h":5.2179,"l":4.63,"n":14942,"o":4.65,"t":"2026-04-20T04:00:00Z","v":1689569,"vw":5.060511},{"c":4.93,"h":5.11,"l":4.915,"n":8496,"o":5.11,"t":"2026-04-21T04:00:00Z","v":819089,"vw":5.018476},{"c":5.19,"h":5.215,"l":4.85,"n":9688,"o":4.97,"t":"2026-04-22T04:00:00Z","v":1066428,"vw":5.090603},{"c":5.31,"h":5.345,"l":5.165,"n":9701,"o":5.19,"t":"2026-04-23T04:00:00Z","v":712187,"vw":5.257673},{"c":5.3,"h":5.52,"l":5.195,"n":9587,"o":5.285,"t":"2026-04-24T04:00:00Z","v":830968,"vw":5.325118},{"c":5.22,"h":5.485,"l":5.205,"n":7264,"o":5.21,"t":"2026-04-27T04:00:00Z","v":603602,"vw":5.333375},{"c":5.27,"h":5.38,"l":5.2,"n":7823,"o":5.22,"t":"2026-04-28T04:00:00Z","v":569220,"vw":5.260693},{"c":5.18,"h":5.37,"l":5.115,"n":10409,"o":5.23,"t":"2026-04-29T04:00:00Z","v":715719,"vw":5.20204},{"c":5.39,"h":5.485,"l":5.1166,"n":8055,"o":5.14,"t":"2026-04-30T04:00:00Z","v":560430,"vw":5.391872},{"c":5.33,"h":5.3978,"l":5.26,"n":6854,"o":5.39,"t":"2026-05-01T04:00:00Z","v":447281,"vw":5.329797},{"c":5.58,"h":5.745,"l":5.255,"n":17385,"o":5.32,"t":"2026-05-04T04:00:00Z","v":2107283,"vw":5.563029},{"c":6.37,"h":6.665,"l":5.45,"n":45807,"o":5.45,"t":"2026-05-05T04:00:00Z","v":3918283,"vw":6.373582},{"c":6.32,"h":6.7,"l":6.27,"n":19320,"o":6.47,"t":"2026-05-06T04:00:00Z","v":1527516,"vw":6.455747},{"c":6.39,"h":6.58,"l":6.27,"n":15081,"o":6.3,"t":"2026-05-07T04:00:00Z","v":938543,"vw":6.445083},{"c":6.36,"h":6.58,"l":6.32,"n":12088,"o":6.33,"t":"2026-05-08T04:00:00Z","v":844941,"vw":6.422526},{"c":6.32,"h":6.58,"l":6.3,"n":11452,"o":6.36,"t":"2026-05-11T04:00:00Z","v":639447,"vw":6.397673},{"c":6.5,"h":6.53,"l":6.18,"n":11737,"o":6.18,"t":"2026-05-12T04:00:00Z","v":769095,"vw":6.443479},{"c":6.72,"h":6.755,"l":6.395,"n":9623,"o":6.43,"t":"2026-05-13T04:00:00Z","v":645845,"vw":6.626688},{"c":6.58,"h":6.745,"l":6.52,"n":6708,"o":6.7,"t":"2026-05-14T04:00:00Z","v":490483,"vw":6.585129},{"c":6.5,"h":6.66,"l":6.46,"n":8919,"o":6.46,"t":"2026-05-15T04:00:00Z","v":559763,"vw":6.541443},{"c":6.57,"h":6.765,"l":6.46,"n":13353,"o":6.47,"t":"2026-05-18T04:00:00Z","v":985717,"vw":6.618748},{"c":6.43,"h":6.665,"l":6.33,"n":11170,"o":6.56,"t":"2026-05-19T04:00:00Z","v":660914,"vw":6.53583},{"c":6.59,"h":6.645,"l":6.47,"n":10761,"o":6.49,"t":"2026-05-20T04:00:00Z","v":777589,"vw":6.554676},{"c":6.45,"h":6.67,"l":6.43,"n":8237,"o":6.55,"t":"2026-05-21T04:00:00Z","v":531641,"vw":6.500815},{"c":6.09,"h":6.5,"l":6.075,"n":8644,"o":6.5,"t":"2026-05-22T04:00:00Z","v":627529,"vw":6.231272},{"c":6.25,"h":6.26,"l":6.01,"n":10916,"o":6.06,"t":"2026-05-26T04:00:00Z","v":868477,"vw":6.169164},{"c":6.18,"h":6.38,"l":6.155,"n":8125,"o":6.31,"t":"2026-05-27T04:00:00Z","v":513684,"vw":6.254353},{"c":6.57,"h":6.755,"l":6.16,"n":11833,"o":6.16,"t":"2026-05-28T04:00:00Z","v":976707,"vw":6.566534},{"c":6.56,"h":6.63,"l":6.505,"n":8016,"o":6.53,"t":"2026-05-29T04:00:00Z","v":826236,"vw":6.573455},{"c":6.52,"h":6.59,"l":6.41,"n":10628,"o":6.56,"t":"2026-06-01T04:00:00Z","v":874424,"vw":6.490162},{"c":6.17,"h":6.47,"l":6.09,"n":8806,"o":6.45,"t":"2026-06-02T04:00:00Z","v":521279,"vw":6.222188},{"c":6.03,"h":6.16,"l":5.95,"n":9224,"o":6.16,"t":"2026-06-03T04:00:00Z","v":497707,"vw":6.025919},{"c":6.6,"h":6.8,"l":6.05,"n":14956,"o":6.05,"t":"2026-06-04T04:00:00Z","v":1184100,"vw":6.590487},{"c":6.67,"h":6.7,"l":6.355,"n":9733,"o":6.6,"t":"2026-06-05T04:00:00Z","v":706626,"vw":6.561773},{"c":6.68,"h":6.84,"l":6.59,"n":11041,"o":6.64,"t":"2026-06-08T04:00:00Z","v":750024,"vw":6.723493},{"c":6.7,"h":6.94,"l":6.58,"n":10074,"o":6.75,"t":"2026-06-09T04:00:00Z","v":774215,"vw":6.753285},{"c":6.72,"h":6.89,"l":6.63,"n":10028,"o":6.68,"t":"2026-06-10T04:00:00Z","v":671011,"vw":6.756805},{"c":6.51,"h":6.73,"l":6.465,"n":11657,"o":6.73,"t":"2026-06-11T04:00:00Z","v":631009,"vw":6.567586},{"c":6.73,"h":6.895,"l":6.47,"n":8973,"o":6.51,"t":"2026-06-12T04:00:00Z","v":635645,"vw":6.743668},{"c":6.75,"h":6.895,"l":6.615,"n":12761,"o":6.76,"t":"2026-06-15T04:00:00Z","v":904177,"vw":6.707341},{"c":6.63,"h":6.89,"l":6.615,"n":10476,"o":6.75,"t":"2026-06-16T04:00:00Z","v":806711,"vw":6.724399},{"c":6.74,"h":7,"l":6.665,"n":11553,"o":6.69,"t":"2026-06-17T04:00:00Z","v":1040121,"vw":6.799943},{"c":6.63,"h":6.9,"l":6.53,"n":8592,"o":6.77,"t":"2026-06-18T04:00:00Z","v":1101809,"vw":6.650223},{"c":6.59,"h":6.681,"l":6.42,"n":6791,"o":6.56,"t":"2026-06-22T04:00:00Z","v":375349,"vw":6.582952},{"c":6.74,"h":6.9,"l":6.53,"n":8266,"o":6.61,"t":"2026-06-23T04:00:00Z","v":547598,"vw":6.724019},{"c":6.97,"h":7.15,"l":6.83,"n":10131,"o":6.83,"t":"2026-06-24T04:00:00Z","v":603147,"vw":7.006919},{"c":7.15,"h":7.15,"l":6.861,"n":8922,"o":6.93,"t":"2026-06-25T04:00:00Z","v":523819,"vw":7.077905},{"c":7.13,"h":7.32,"l":6.96,"n":10570,"o":7.15,"t":"2026-06-26T04:00:00Z","v":2074680,"vw":7.124109},{"c":7.13,"h":7.18,"l":6.955,"n":9035,"o":7.06,"t":"2026-06-29T04:00:00Z","v":670053,"vw":7.10048},{"c":6.94,"h":7.13,"l":6.93,"n":8966,"o":7.13,"t":"2026-06-30T04:00:00Z","v":596317,"vw":7.012932},{"c":6.74,"h":7.05,"l":6.7,"n":8691,"o":7.03,"t":"2026-07-01T04:00:00Z","v":567598,"vw":6.78854},{"c":6.9,"h":6.905,"l":6.695,"n":7855,"o":6.77,"t":"2026-07-02T04:00:00Z","v":534883,"vw":6.816661},{"c":6.99,"h":7.08,"l":6.85,"n":8591,"o":6.88,"t":"2026-07-06T04:00:00Z","v":643659,"vw":6.976035},{"c":6.94,"h":7.04,"l":6.82,"n":10234,"o":7.01,"t":"2026-07-07T04:00:00Z","v":705998,"vw":6.920682},{"c":6.79,"h":7.235,"l":6.77,"n":13346,"o":6.93,"t":"2026-07-08T04:00:00Z","v":1279954,"vw":6.951471},{"c":6.85,"h":7.19,"l":6.73,"n":13782,"o":6.74,"t":"2026-07-09T04:00:00Z","v":814699,"vw":6.877141},{"c":6.61,"h":6.87,"l":6.4,"n":9394,"o":6.85,"t":"2026-07-10T04:00:00Z","v":639139,"vw":6.557285},{"c":6.52,"h":6.61,"l":6.29,"n":12797,"o":6.61,"t":"2026-07-13T04:00:00Z","v":1316615,"vw":6.408228},{"c":6.27,"h":6.62,"l":6.24,"n":6601,"o":6.58,"t":"2026-07-14T04:00:00Z","v":567733,"vw":6.390641},{"c":5.96,"h":6.3,"l":5.885,"n":12808,"o":6.3,"t":"2026-07-15T04:00:00Z","v":1117439,"vw":5.989622},{"c":5.63,"h":5.97,"l":5.62,"n":9839,"o":5.97,"t":"2026-07-16T04:00:00Z","v":1194672,"vw":5.713829},{"c":5.73,"h":5.79,"l":5.52,"n":8614,"o":5.53,"t":"2026-07-17T04:00:00Z","v":458009,"vw":5.715281},{"c":5.545,"h":5.81,"l":5.445,"n":8249,"o":5.522,"t":"2026-07-20T04:00:00Z","v":602988,"vw":5.518475},{"c":5.805,"h":5.865,"l":5.47,"n":8358,"o":5.55,"t":"2026-07-21T04:00:00Z","v":558765,"vw":5.754679},{"c":5.89,"h":5.9,"l":5.69,"n":8008,"o":5.81,"t":"2026-07-22T04:00:00Z","v":425901,"vw":5.802634},{"c":5.99,"h":6.195,"l":5.84,"n":8916,"o":5.84,"t":"2026-07-23T04:00:00Z","v":692700,"vw":5.967724},{"c":5.98,"h":6.04,"l":5.845,"n":11050,"o":6,"t":"2026-07-24T04:00:00Z","v":697033,"vw":5.957686},{"c":6.18,"h":6.31,"l":6.05,"n":9677,"o":6.05,"t":"2026-07-27T04:00:00Z","v":650265,"vw":6.189589},{"c":6.22,"h":6.43,"l":6.08,"n":10545,"o":6.21,"t":"2026-07-28T04:00:00Z","v":599657,"vw":6.192254},{"c":6.03,"h":6.28,"l":5.93,"n":10191,"o":6.27,"t":"2026-07-29T04:00:00Z","v":812704,"vw":6.063244},{"c":6.01,"h":6.065,"l":5.875,"n":6384,"o":5.97,"t":"2026-07-30T04:00:00Z","v":424546,"vw":5.984922},{"c":5.84,"h":6.01,"l":5.7201,"n":8140,"o":6.01,"t":"2026-07-31T04:00:00Z","v":608802,"vw":5.801517},{"c":6.05,"h":6.06,"l":5.835,"n":8925,"o":5.91,"t":"2026-08-03T04:00:00Z","v":586651,"vw":5.992796},{"c":6.12,"h":6.18,"l":5.93,"n":9753,"o":6.1,"t":"2026-08-04T04:00:00Z","v":667961,"vw":6.064364},{"c":6.18,"h":6.235,"l":6.02,"n":9343,"o":6.13,"t":"2026-08-05T04:00:00Z","v":1160609,"vw":6.132426},{"c":7.41,"h":7.52,"l":6.54,"n":38039,"o":6.99,"t":"2026-08-06T04:00:00Z","v":2919481,"vw":7.288721},{"c":7.59,"h":7.8,"l":7.21,"n":18551,"o":7.28,"t":"2026-08-07T04:00:00Z","v":1625050,"vw":7.523532},{"c":7.57,"h":7.64,"l":7.18,"n":15021,"o":7.465,"t":"2026-08-10T04:00:00Z","v":1395599,"vw":7.465993},{"c":8.34,"h":8.43,"l":7.55,"n":34097,"o":7.68,"t":"2026-08-11T04:00:00Z","v":2783861,"vw":8.088183},{"c":8.12,"h":8.35,"l":8.07,"n":12851,"o":8.24,"t":"2026-08-12T04:00:00Z","v":956833,"vw":8.186248},{"c":8.02,"h":8.335,"l":8,"n":10100,"o":8.11,"t":"2026-08-13T04:00:00Z","v":774723,"vw":8.159959},{"c":8.155,"h":8.258,"l":7.91,"n":9098,"o":8.02,"t":"2026-08-14T04:00:00Z","v":647934,"vw":8.134331},{"c":7.77,"h":8.2312,"l":7.72,"n":7716,"o":8.13,"t":"2026-08-17T04:00:00Z","v":614507,"vw":7.935598},{"c":8.18,"h":8.265,"l":7.81,"n":8694,"o":7.81,"t":"2026-08-18T04:00:00Z","v":707658,"vw":8.152022},{"c":8.6,"h":8.69,"l":8.22,"n":10081,"o":8.22,"t":"2026-08-19T04:00:00Z","v":964035,"vw":8.520679},{"c":8.35,"h":8.55,"l":8.32,"n":7008,"o":8.55,"t":"2026-08-20T04:00:00Z","v":661444,"vw":8.370459},{"c":8.39,"h":8.48,"l":8.235,"n":7522,"o":8.35,"t":"2026-08-21T04:00:00Z","v":579672,"vw":8.36914},{"c":8.78,"h":8.82,"l":8.2596,"n":14055,"o":8.39,"t":"2026-08-24T04:00:00Z","v":1315643,"vw":8.672836},{"c":8.975,"h":9.12,"l":8.7,"n":19824,"o":8.72,"t":"2026-08-25T04:00:00Z","v":1790200,"vw":8.922936},{"c":8.78,"h":9.08,"l":8.77,"n":15225,"o":8.86,"t":"2026-08-26T04:00:00Z","v":1511161,"vw":8.968145},{"c":8.88,"h":9.035,"l":8.6,"n":11156,"o":8.78,"t":"2026-08-27T04:00:00Z","v":1193071,"vw":8.910043},{"c":8.88,"h":8.94,"l":8.595,"n":9700,"o":8.84,"t":"2026-08-28T04:00:00Z","v":1055572,"vw":8.815088},{"c":9.09,"h":9.15,"l":8.75,"n":8802,"o":8.85,"t":"2026-08-31T04:00:00Z","v":1026712,"vw":9.018844},{"c":9.08,"h":9.124,"l":8.93,"n":9143,"o":9.04,"t":"2026-09-01T04:00:00Z","v":592217,"vw":9.064134},{"c":9.06,"h":9.13,"l":8.93,"n":9414,"o":9.04,"t":"2026-09-02T04:00:00Z","v":773483,"vw":9.035735},{"c":9.05,"h":9.1,"l":8.91,"n":9189,"o":9.08,"t":"2026-09-03T04:00:00Z","v":733729,"vw":9.00126},{"c":9.3,"h":9.31,"l":8.975,"n":8636,"o":9.05,"t":"2026-09-04T04:00:00Z","v":694709,"vw":9.171467},{"c":8.88,"h":9.12,"l":8.7509,"n":16134,"o":9,"t":"2026-09-08T04:00:00Z","v":1724542,"vw":8.921863},{"c":8.57,"h":9.05,"l":8.51,"n":13244,"o":8.85,"t":"2026-09-09T04:00:00Z","v":993418,"vw":8.66662},{"c":7.91,"h":8.4499,"l":7.75,"n":14583,"o":8.43,"t":"2026-09-10T04:00:00Z","v":1208248,"vw":7.954786},{"c":7.84,"h":8.1497,"l":7.81,"n":8769,"o":8.01,"t":"2026-09-11T04:00:00Z","v":582784,"vw":7.888302},{"c":7.93,"h":8.25,"l":7.87,"n":8325,"o":7.9,"t":"2026-09-14T04:00:00Z","v":514904,"vw":8.017654},{"c":7.91,"h":7.95,"l":7.59,"n":8683,"o":7.88,"t":"2026-09-15T04:00:00Z","v":637992,"vw":7.826075},{"c":7.99,"h":8.09,"l":7.82,"n":9533,"o":7.93,"t":"2026-09-16T04:00:00Z","v":682341,"vw":7.972067},{"c":8.01,"h":8.14,"l":7.77,"n":13905,"o":8.05,"t":"2026-09-17T04:00:00Z","v":1220193,"vw":7.975866},{"c":7.86,"h":8,"l":7.805,"n":8789,"o":8,"t":"2026-09-18T04:00:00Z","v":1180310,"vw":7.86912},{"c":7.99,"h":7.995,"l":7.76,"n":7271,"o":7.93,"t":"2026-09-21T04:00:00Z","v":419736,"vw":7.944574},{"c":8.25,"h":8.265,"l":8,"n":8443,"o":8.1,"t":"2026-09-22T04:00:00Z","v":497700,"vw":8.175649},{"c":8,"h":8.51,"l":7.88,"n":8217,"o":8.33,"t":"2026-09-23T04:00:00Z","v":414110,"vw":8.003864},{"c":7.86,"h":8,"l":7.79,"n":6908,"o":7.96,"t":"2026-09-24T04:00:00Z","v":361063,"vw":7.874584},{"c":7.97,"h":8,"l":7.7118,"n":5588,"o":7.84,"t":"2026-09-25T04:00:00Z","v":397491,"vw":7.914143},{"c":7.96,"h":8.075,"l":7.805,"n":7360,"o":7.9,"t":"2026-09-28T04:00:00Z","v":477064,"vw":7.964756},{"c":7.99,"h":8.11,"l":7.83,"n":7974,"o":7.91,"t":"2026-09-29T04:00:00Z","v":415065,"vw":7.958199},{"c":8,"h":8.15,"l":7.87,"n":7129,"o":7.97,"t":"2026-09-30T04:00:00Z","v":624375,"vw":8.020983},{"c":7.69,"h":8.01,"l":7.69,"n":10139,"o":7.89,"t":"2026-10-01T04:00:00Z","v":922586,"vw":7.820278},{"c":7.14,"h":7.72,"l":6.9127,"n":20219,"o":7.72,"t":"2026-10-02T04:00:00Z","v":2070907,"vw":7.225808},{"c":7.47,"h":7.52,"l":7.07,"n":8673,"o":7.07,"t":"2026-10-05T04:00:00Z","v":786447,"vw":7.36813},{"c":7.38,"h":7.56,"l":7.16,"n":7825,"o":7.47,"t":"2026-10-06T04:00:00Z","v":663891,"vw":7.369517},{"c":7.74,"h":7.75,"l":7.3328,"n":7705,"o":7.37,"t":"2026-10-07T04:00:00Z","v":595185,"vw":7.644891},{"c":7.8,"h":7.805,"l":7.535,"n":9552,"o":7.68,"t":"2026-10-08T04:00:00Z","v":1078008,"vw":7.703071},{"c":7.73,"h":7.8293,"l":7.61,"n":5844,"o":7.77,"t":"2026-10-09T04:00:00Z","v":430135,"vw":7.721691},{"c":7.75,"h":7.83,"l":7.67,"n":6968,"o":7.76,"t":"2026-10-12T04:00:00Z","v":1002239,"vw":7.748829},{"c":7.51,"h":7.7,"l":7.48,"n":9546,"o":7.68,"t":"2026-10-13T04:00:00Z","v":654422,"vw":7.555353},{"c":7.22,"h":7.6,"l":7.205,"n":10742,"o":7.42,"t":"2026-10-14T04:00:00Z","v":1007559,"vw":7.353699},{"c":7.57,"h":7.71,"l":7.22,"n":11959,"o":7.26,"t":"2026-10-15T04:00:00Z","v":901475,"vw":7.590696},{"c":7.1,"h":7.61,"l":7.015,"n":8735,"o":7.61,"t":"2026-10-16T04:00:00Z","v":761685,"vw":7.169008},{"c":7.36,"h":7.37,"l":7.1,"n":8333,"o":7.1,"t":"2026-10-19T04:00:00Z","v":517886,"vw":7.290349},{"c":7.37,"h":7.63,"l":7.335,"n":5807,"o":7.38,"t":"2026-10-20T04:00:00Z","v":447845,"vw":7.425636},{"c":7.4,"h":7.43,"l":7.27,"n":7428,"o":7.37,"t":"2026-10-21T04:00:00Z","v":912588,"vw":7.379449},{"c":7.41,"h":7.625,"l":7.3,"n":7278,"o":7.39,"t":"2026-10-22T04:00:00Z","v":621869,"vw":7.474354}],"volatilityBars":[{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-22T11:00:00Z","v":600,"vw":8},{"c":8.08,"h":8.215,"l":8,"n":107,"o":8.1,"t":"2026-09-22T13:30:00Z","v":5787,"vw":8.078869},{"c":8.085,"h":8.105,"l":8.04,"n":126,"o":8.07,"t":"2026-09-22T13:45:00Z","v":16970,"vw":8.063687},{"c":8.08,"h":8.12,"l":8.06,"n":169,"o":8.11,"t":"2026-09-22T14:00:00Z","v":9621,"vw":8.087198},{"c":8.05,"h":8.0799,"l":8.04,"n":158,"o":8.0799,"t":"2026-09-22T14:15:00Z","v":9548,"vw":8.050644},{"c":8.06,"h":8.07,"l":8.03,"n":126,"o":8.04,"t":"2026-09-22T14:30:00Z","v":7345,"vw":8.04445},{"c":8.02,"h":8.07,"l":8.01,"n":587,"o":8.06,"t":"2026-09-22T14:45:00Z","v":34652,"vw":8.031292},{"c":8.05,"h":8.05,"l":8.025,"n":133,"o":8.025,"t":"2026-09-22T15:00:00Z","v":4358,"vw":8.038846},{"c":8.075,"h":8.075,"l":8.0475,"n":343,"o":8.05,"t":"2026-09-22T15:15:00Z","v":20460,"vw":8.052679},{"c":8.065,"h":8.08,"l":8.05,"n":195,"o":8.08,"t":"2026-09-22T15:30:00Z","v":5625,"vw":8.062556},{"c":8.0421,"h":8.07,"l":8.04,"n":99,"o":8.06,"t":"2026-09-22T15:45:00Z","v":4145,"vw":8.052038},{"c":8.065,"h":8.07,"l":8.04,"n":79,"o":8.04,"t":"2026-09-22T16:00:00Z","v":3408,"vw":8.053272},{"c":8.1,"h":8.1,"l":8.064,"n":233,"o":8.065,"t":"2026-09-22T16:15:00Z","v":17488,"vw":8.075828},{"c":8.16,"h":8.16,"l":8.1,"n":113,"o":8.1,"t":"2026-09-22T16:30:00Z","v":4964,"vw":8.121636},{"c":8.18,"h":8.18,"l":8.16,"n":111,"o":8.16,"t":"2026-09-22T16:45:00Z","v":4695,"vw":8.167511},{"c":8.185,"h":8.2,"l":8.169,"n":184,"o":8.18,"t":"2026-09-22T17:00:00Z","v":7840,"vw":8.184279},{"c":8.19,"h":8.195,"l":8.165,"n":153,"o":8.19,"t":"2026-09-22T17:15:00Z","v":7457,"vw":8.184846},{"c":8.17,"h":8.2,"l":8.17,"n":104,"o":8.19,"t":"2026-09-22T17:30:00Z","v":5524,"vw":8.187182},{"c":8.22,"h":8.22,"l":8.185,"n":265,"o":8.185,"t":"2026-09-22T17:45:00Z","v":10845,"vw":8.208261},{"c":8.26,"h":8.26,"l":8.2124,"n":216,"o":8.2124,"t":"2026-09-22T18:00:00Z","v":11664,"vw":8.247764},{"c":8.25,"h":8.265,"l":8.245,"n":246,"o":8.26,"t":"2026-09-22T18:15:00Z","v":8023,"vw":8.255635},{"c":8.17,"h":8.245,"l":8.17,"n":363,"o":8.245,"t":"2026-09-22T18:30:00Z","v":19817,"vw":8.2127},{"c":8.165,"h":8.1779,"l":8.155,"n":232,"o":8.17,"t":"2026-09-22T18:45:00Z","v":8629,"vw":8.163682},{"c":8.18,"h":8.195,"l":8.165,"n":371,"o":8.165,"t":"2026-09-22T19:00:00Z","v":19828,"vw":8.177671},{"c":8.185,"h":8.2,"l":8.16,"n":426,"o":8.18,"t":"2026-09-22T19:15:00Z","v":20063,"vw":8.183568},{"c":8.24,"h":8.245,"l":8.19,"n":575,"o":8.19,"t":"2026-09-22T19:30:00Z","v":23039,"vw":8.230179},{"c":8.24,"h":8.265,"l":8.22,"n":1706,"o":8.25,"t":"2026-09-22T19:45:00Z","v":104170,"vw":8.242334},{"c":8.25,"h":8.25,"l":8.25,"n":9,"o":8.25,"t":"2026-09-22T20:00:00Z","v":86919,"vw":8.25},{"c":8.18,"h":8.51,"l":8.125,"n":178,"o":8.33,"t":"2026-09-23T13:30:00Z","v":15063,"vw":8.294662},{"c":8.2,"h":8.22,"l":8.19,"n":121,"o":8.2,"t":"2026-09-23T13:45:00Z","v":5618,"vw":8.205604},{"c":8.16,"h":8.22,"l":8.16,"n":186,"o":8.2,"t":"2026-09-23T14:00:00Z","v":8084,"vw":8.193751},{"c":8.15,"h":8.2,"l":8.15,"n":180,"o":8.175,"t":"2026-09-23T14:15:00Z","v":10610,"vw":8.183147},{"c":8.06,"h":8.15,"l":8.06,"n":246,"o":8.15,"t":"2026-09-23T14:30:00Z","v":9357,"vw":8.118663},{"c":8.09,"h":8.09,"l":8.035,"n":263,"o":8.06,"t":"2026-09-23T14:45:00Z","v":11380,"vw":8.054482},{"c":8.06,"h":8.105,"l":8.055,"n":186,"o":8.1,"t":"2026-09-23T15:00:00Z","v":7217,"vw":8.072761},{"c":8.06,"h":8.08,"l":8.0593,"n":159,"o":8.06,"t":"2026-09-23T15:15:00Z","v":5469,"vw":8.066072},{"c":8.035,"h":8.055,"l":8.03,"n":204,"o":8.05,"t":"2026-09-23T15:30:00Z","v":7417,"vw":8.038478},{"c":8.005,"h":8.035,"l":7.97,"n":305,"o":8.035,"t":"2026-09-23T15:45:00Z","v":13412,"vw":7.993115},{"c":7.99,"h":8.005,"l":7.985,"n":161,"o":8.005,"t":"2026-09-23T16:00:00Z","v":11503,"vw":7.997416},{"c":7.93,"h":8,"l":7.93,"n":289,"o":7.995,"t":"2026-09-23T16:15:00Z","v":13098,"vw":7.959318},{"c":7.92,"h":7.97,"l":7.92,"n":287,"o":7.935,"t":"2026-09-23T16:30:00Z","v":12729,"vw":7.95298},{"c":7.93,"h":7.95,"l":7.9235,"n":198,"o":7.9235,"t":"2026-09-23T16:45:00Z","v":13910,"vw":7.93255},{"c":7.89,"h":7.925,"l":7.88,"n":191,"o":7.9192,"t":"2026-09-23T17:00:00Z","v":13367,"vw":7.895838},{"c":7.9007,"h":7.905,"l":7.88,"n":101,"o":7.89,"t":"2026-09-23T17:15:00Z","v":3955,"vw":7.894746},{"c":7.94,"h":7.955,"l":7.905,"n":275,"o":7.91,"t":"2026-09-23T17:30:00Z","v":10325,"vw":7.931142},{"c":7.955,"h":7.9561,"l":7.935,"n":176,"o":7.935,"t":"2026-09-23T17:45:00Z","v":8394,"vw":7.946592},{"c":7.93,"h":7.95,"l":7.915,"n":222,"o":7.95,"t":"2026-09-23T18:00:00Z","v":8818,"vw":7.938131},{"c":7.94,"h":7.94,"l":7.935,"n":108,"o":7.94,"t":"2026-09-23T18:15:00Z","v":3360,"vw":7.939211},{"c":7.96,"h":7.96,"l":7.94,"n":121,"o":7.94,"t":"2026-09-23T18:30:00Z","v":5717,"vw":7.955513},{"c":7.97,"h":7.975,"l":7.95,"n":142,"o":7.96,"t":"2026-09-23T18:45:00Z","v":4672,"vw":7.962596},{"c":7.975,"h":7.975,"l":7.96,"n":136,"o":7.97,"t":"2026-09-23T19:00:00Z","v":5147,"vw":7.97076},{"c":7.955,"h":7.97,"l":7.95,"n":189,"o":7.97,"t":"2026-09-23T19:15:00Z","v":6550,"vw":7.95998},{"c":7.91,"h":7.955,"l":7.895,"n":383,"o":7.955,"t":"2026-09-23T19:30:00Z","v":18398,"vw":7.918387},{"c":7.99,"h":8.03,"l":7.91,"n":1313,"o":7.915,"t":"2026-09-23T19:45:00Z","v":81128,"vw":7.972164},{"c":8,"h":8,"l":8,"n":8,"o":8,"t":"2026-09-23T20:00:00Z","v":57709,"vw":8},{"c":7.93,"h":8,"l":7.93,"n":256,"o":7.96,"t":"2026-09-24T13:30:00Z","v":18645,"vw":7.964414},{"c":7.85,"h":7.91,"l":7.84,"n":165,"o":7.91,"t":"2026-09-24T13:45:00Z","v":6070,"vw":7.875627},{"c":7.82,"h":7.88,"l":7.82,"n":222,"o":7.85,"t":"2026-09-24T14:00:00Z","v":9922,"vw":7.845534},{"c":7.81,"h":7.84,"l":7.8,"n":108,"o":7.84,"t":"2026-09-24T14:15:00Z","v":3604,"vw":7.820686},{"c":7.82,"h":7.85,"l":7.82,"n":161,"o":7.82,"t":"2026-09-24T14:30:00Z","v":7197,"vw":7.836035},{"c":7.815,"h":7.815,"l":7.81,"n":69,"o":7.81,"t":"2026-09-24T14:45:00Z","v":1350,"vw":7.81274},{"c":7.806,"h":7.82,"l":7.8,"n":146,"o":7.81,"t":"2026-09-24T15:00:00Z","v":6551,"vw":7.813073},{"c":7.805,"h":7.85,"l":7.8,"n":135,"o":7.8,"t":"2026-09-24T15:15:00Z","v":6760,"vw":7.825378},{"c":7.815,"h":7.815,"l":7.79,"n":148,"o":7.81,"t":"2026-09-24T15:30:00Z","v":5362,"vw":7.800652},{"c":7.81,"h":7.82,"l":7.795,"n":124,"o":7.82,"t":"2026-09-24T15:45:00Z","v":5430,"vw":7.810659},{"c":7.81,"h":7.81,"l":7.805,"n":74,"o":7.81,"t":"2026-09-24T16:00:00Z","v":2260,"vw":7.808214},{"c":7.9298,"h":7.93,"l":7.82,"n":454,"o":7.82,"t":"2026-09-24T16:15:00Z","v":31661,"vw":7.88665},{"c":7.95,"h":7.95,"l":7.9,"n":159,"o":7.925,"t":"2026-09-24T16:30:00Z","v":5362,"vw":7.919011},{"c":7.92,"h":7.94,"l":7.92,"n":128,"o":7.94,"t":"2026-09-24T16:45:00Z","v":5902,"vw":7.926165},{"c":7.925,"h":7.925,"l":7.895,"n":138,"o":7.91,"t":"2026-09-24T17:00:00Z","v":5448,"vw":7.911036},{"c":7.9,"h":7.92,"l":7.89,"n":108,"o":7.92,"t":"2026-09-24T17:15:00Z","v":5027,"vw":7.904297},{"c":7.9001,"h":7.905,"l":7.89,"n":90,"o":7.905,"t":"2026-09-24T17:30:00Z","v":5515,"vw":7.899101},{"c":7.905,"h":7.91,"l":7.895,"n":130,"o":7.9,"t":"2026-09-24T17:45:00Z","v":4469,"vw":7.905467},{"c":7.895,"h":7.9,"l":7.8641,"n":147,"o":7.9,"t":"2026-09-24T18:00:00Z","v":5086,"vw":7.876479},{"c":7.8902,"h":7.91,"l":7.885,"n":133,"o":7.895,"t":"2026-09-24T18:15:00Z","v":5524,"vw":7.896215},{"c":7.91,"h":7.94,"l":7.9,"n":200,"o":7.9,"t":"2026-09-24T18:30:00Z","v":9333,"vw":7.920444},{"c":7.9,"h":7.915,"l":7.9,"n":159,"o":7.91,"t":"2026-09-24T18:45:00Z","v":4853,"vw":7.908991},{"c":7.88,"h":7.905,"l":7.875,"n":185,"o":7.905,"t":"2026-09-24T19:00:00Z","v":5539,"vw":7.889307},{"c":7.86,"h":7.88,"l":7.86,"n":151,"o":7.87,"t":"2026-09-24T19:15:00Z","v":5672,"vw":7.871284},{"c":7.8907,"h":7.91,"l":7.86,"n":477,"o":7.86,"t":"2026-09-24T19:30:00Z","v":28389,"vw":7.891302},{"c":7.86,"h":7.9,"l":7.83,"n":1290,"o":7.895,"t":"2026-09-24T19:45:00Z","v":75324,"vw":7.860696},{"c":7.86,"h":7.86,"l":7.86,"n":16,"o":7.86,"t":"2026-09-24T20:00:00Z","v":69015,"vw":7.86},{"c":7.79,"h":7.86,"l":7.77,"n":193,"o":7.85,"t":"2026-09-25T13:30:00Z","v":13062,"vw":7.823141},{"c":7.79,"h":7.79,"l":7.77,"n":105,"o":7.79,"t":"2026-09-25T13:45:00Z","v":3895,"vw":7.784543},{"c":7.76,"h":7.8,"l":7.76,"n":122,"o":7.785,"t":"2026-09-25T14:00:00Z","v":5304,"vw":7.774591},{"c":7.73,"h":7.7503,"l":7.7118,"n":111,"o":7.7503,"t":"2026-09-25T14:15:00Z","v":4521,"vw":7.729206},{"c":7.76,"h":7.76,"l":7.73,"n":55,"o":7.74,"t":"2026-09-25T14:30:00Z","v":2235,"vw":7.742285},{"c":7.76,"h":7.76,"l":7.74,"n":92,"o":7.76,"t":"2026-09-25T14:45:00Z","v":4167,"vw":7.754457},{"c":7.75,"h":7.765,"l":7.7401,"n":116,"o":7.76,"t":"2026-09-25T15:00:00Z","v":5946,"vw":7.754183},{"c":7.73,"h":7.76,"l":7.73,"n":67,"o":7.75,"t":"2026-09-25T15:15:00Z","v":2974,"vw":7.740963},{"c":7.77,"h":7.77,"l":7.74,"n":91,"o":7.74,"t":"2026-09-25T15:30:00Z","v":4337,"vw":7.754084},{"c":7.785,"h":7.785,"l":7.755,"n":75,"o":7.76,"t":"2026-09-25T15:45:00Z","v":2450,"vw":7.769256},{"c":7.84,"h":7.84,"l":7.79,"n":232,"o":7.79,"t":"2026-09-25T16:00:00Z","v":12956,"vw":7.806405},{"c":7.8292,"h":7.85,"l":7.818,"n":142,"o":7.85,"t":"2026-09-25T16:15:00Z","v":8318,"vw":7.827688},{"c":7.845,"h":7.85,"l":7.83,"n":96,"o":7.83,"t":"2026-09-25T16:30:00Z","v":5006,"vw":7.839573},{"c":7.84,"h":7.845,"l":7.83,"n":81,"o":7.845,"t":"2026-09-25T16:45:00Z","v":3990,"vw":7.83734},{"c":7.835,"h":7.845,"l":7.83,"n":93,"o":7.845,"t":"2026-09-25T17:00:00Z","v":3505,"vw":7.841171},{"c":7.835,"h":7.84,"l":7.825,"n":89,"o":7.83,"t":"2026-09-25T17:15:00Z","v":3170,"vw":7.832219},{"c":7.8394,"h":7.8394,"l":7.81,"n":151,"o":7.83,"t":"2026-09-25T17:30:00Z","v":7688,"vw":7.820697},{"c":7.82,"h":7.84,"l":7.82,"n":93,"o":7.838,"t":"2026-09-25T17:45:00Z","v":5355,"vw":7.832474},{"c":7.85,"h":7.85,"l":7.825,"n":131,"o":7.83,"t":"2026-09-25T18:00:00Z","v":8117,"vw":7.838403},{"c":7.83,"h":7.85,"l":7.83,"n":168,"o":7.85,"t":"2026-09-25T18:15:00Z","v":5746,"vw":7.838443},{"c":7.865,"h":7.87,"l":7.84,"n":82,"o":7.84,"t":"2026-09-25T18:30:00Z","v":3771,"vw":7.859381},{"c":7.87,"h":7.87,"l":7.84,"n":210,"o":7.865,"t":"2026-09-25T18:45:00Z","v":9895,"vw":7.852074},{"c":7.875,"h":7.88,"l":7.865,"n":142,"o":7.87,"t":"2026-09-25T19:00:00Z","v":5721,"vw":7.870592},{"c":7.875,"h":7.875,"l":7.87,"n":121,"o":7.875,"t":"2026-09-25T19:15:00Z","v":3883,"vw":7.873871},{"c":7.91,"h":7.91,"l":7.865,"n":265,"o":7.8701,"t":"2026-09-25T19:30:00Z","v":11595,"vw":7.890404},{"c":7.98,"h":8,"l":7.89,"n":1525,"o":7.91,"t":"2026-09-25T19:45:00Z","v":155081,"vw":7.959076},{"c":7.97,"h":7.97,"l":7.97,"n":15,"o":7.97,"t":"2026-09-25T20:00:00Z","v":81353,"vw":7.97},{"c":7.865,"h":7.9,"l":7.805,"n":150,"o":7.9,"t":"2026-09-28T13:30:00Z","v":13611,"vw":7.876988},{"c":7.86,"h":7.86,"l":7.84,"n":44,"o":7.85,"t":"2026-09-28T13:45:00Z","v":1522,"vw":7.85597},{"c":7.9301,"h":7.95,"l":7.87,"n":143,"o":7.87,"t":"2026-09-28T14:00:00Z","v":5348,"vw":7.920735},{"c":7.94,"h":7.95,"l":7.925,"n":163,"o":7.93,"t":"2026-09-28T14:15:00Z","v":5198,"vw":7.941794},{"c":7.89,"h":7.94,"l":7.89,"n":110,"o":7.94,"t":"2026-09-28T14:30:00Z","v":3482,"vw":7.916522},{"c":7.93,"h":7.93,"l":7.9,"n":87,"o":7.9,"t":"2026-09-28T14:45:00Z","v":3584,"vw":7.91325},{"c":7.95,"h":7.96,"l":7.93,"n":121,"o":7.93,"t":"2026-09-28T15:00:00Z","v":6395,"vw":7.947557},{"c":7.949,"h":7.96,"l":7.94,"n":134,"o":7.95,"t":"2026-09-28T15:15:00Z","v":8314,"vw":7.955347},{"c":7.92,"h":7.95,"l":7.905,"n":168,"o":7.95,"t":"2026-09-28T15:30:00Z","v":7780,"vw":7.92944},{"c":7.95,"h":7.9502,"l":7.93,"n":140,"o":7.93,"t":"2026-09-28T15:45:00Z","v":8568,"vw":7.946579},{"c":7.95,"h":7.95,"l":7.94,"n":39,"o":7.94,"t":"2026-09-28T16:00:00Z","v":1763,"vw":7.942769},{"c":8,"h":8,"l":7.95,"n":366,"o":7.95,"t":"2026-09-28T16:15:00Z","v":29696,"vw":7.970354},{"c":8.005,"h":8.02,"l":7.99,"n":100,"o":8,"t":"2026-09-28T16:30:00Z","v":7416,"vw":8.007153},{"c":8.01,"h":8.015,"l":8,"n":143,"o":8.01,"t":"2026-09-28T16:45:00Z","v":6735,"vw":8.008021},{"c":8.06,"h":8.075,"l":8.02,"n":342,"o":8.02,"t":"2026-09-28T17:00:00Z","v":17866,"vw":8.05716},{"c":8.02,"h":8.055,"l":8.01,"n":195,"o":8.055,"t":"2026-09-28T17:15:00Z","v":8142,"vw":8.022234},{"c":8,"h":8.01,"l":7.99,"n":133,"o":8.01,"t":"2026-09-28T17:30:00Z","v":4728,"vw":7.99618},{"c":7.99,"h":8.01,"l":7.985,"n":165,"o":8.005,"t":"2026-09-28T17:45:00Z","v":7124,"vw":7.998763},{"c":8.03,"h":8.03,"l":7.99,"n":140,"o":7.99,"t":"2026-09-28T18:00:00Z","v":7242,"vw":8.007224},{"c":8.025,"h":8.04,"l":8.025,"n":104,"o":8.03,"t":"2026-09-28T18:15:00Z","v":7501,"vw":8.03164},{"c":8.04,"h":8.04,"l":8.015,"n":203,"o":8.03,"t":"2026-09-28T18:30:00Z","v":8643,"vw":8.024067},{"c":8,"h":8.055,"l":7.99,"n":352,"o":8.03,"t":"2026-09-28T18:45:00Z","v":17225,"vw":8.021559},{"c":7.99,"h":8.02,"l":7.99,"n":148,"o":8.01,"t":"2026-09-28T19:00:00Z","v":7818,"vw":8.004838},{"c":7.98,"h":7.995,"l":7.965,"n":456,"o":7.99,"t":"2026-09-28T19:15:00Z","v":23643,"vw":7.983267},{"c":7.935,"h":7.99,"l":7.925,"n":670,"o":7.97,"t":"2026-09-28T19:30:00Z","v":37220,"vw":7.952136},{"c":7.95,"h":7.965,"l":7.93,"n":1326,"o":7.93,"t":"2026-09-28T19:45:00Z","v":105633,"vw":7.947403},{"c":7.96,"h":7.96,"l":7.96,"n":13,"o":7.96,"t":"2026-09-28T20:00:00Z","v":94082,"vw":7.96},{"c":7.875,"h":7.9406,"l":7.875,"n":234,"o":7.91,"t":"2026-09-29T13:30:00Z","v":11380,"vw":7.902408},{"c":7.895,"h":7.9,"l":7.8317,"n":85,"o":7.855,"t":"2026-09-29T13:45:00Z","v":7699,"vw":7.859341},{"c":7.8993,"h":7.8993,"l":7.83,"n":253,"o":7.88,"t":"2026-09-29T14:00:00Z","v":32164,"vw":7.841741},{"c":7.86,"h":7.9,"l":7.85,"n":152,"o":7.9,"t":"2026-09-29T14:15:00Z","v":3959,"vw":7.883},{"c":7.86,"h":7.87,"l":7.8585,"n":111,"o":7.87,"t":"2026-09-29T14:30:00Z","v":2672,"vw":7.864346},{"c":7.8757,"h":7.8757,"l":7.85,"n":97,"o":7.865,"t":"2026-09-29T14:45:00Z","v":2529,"vw":7.861924},{"c":7.85,"h":7.865,"l":7.85,"n":175,"o":7.865,"t":"2026-09-29T15:00:00Z","v":5006,"vw":7.858636},{"c":7.85,"h":7.86,"l":7.85,"n":54,"o":7.86,"t":"2026-09-29T15:15:00Z","v":1631,"vw":7.854074},{"c":7.9,"h":7.91,"l":7.86,"n":190,"o":7.86,"t":"2026-09-29T15:30:00Z","v":6679,"vw":7.887528},{"c":7.88,"h":7.915,"l":7.88,"n":305,"o":7.9,"t":"2026-09-29T15:45:00Z","v":16971,"vw":7.907955},{"c":7.897,"h":7.9,"l":7.89,"n":89,"o":7.89,"t":"2026-09-29T16:00:00Z","v":3104,"vw":7.894771},{"c":7.91,"h":7.91,"l":7.88,"n":101,"o":7.88,"t":"2026-09-29T16:15:00Z","v":4049,"vw":7.904035},{"c":7.87,"h":7.9,"l":7.86,"n":125,"o":7.9,"t":"2026-09-29T16:30:00Z","v":5288,"vw":7.888616},{"c":7.875,"h":7.875,"l":7.855,"n":126,"o":7.86,"t":"2026-09-29T16:45:00Z","v":5248,"vw":7.863495},{"c":7.86,"h":7.88,"l":7.86,"n":98,"o":7.88,"t":"2026-09-29T17:00:00Z","v":3374,"vw":7.869315},{"c":7.86,"h":7.865,"l":7.85,"n":101,"o":7.855,"t":"2026-09-29T17:15:00Z","v":3996,"vw":7.859059},{"c":7.885,"h":7.895,"l":7.865,"n":165,"o":7.865,"t":"2026-09-29T17:30:00Z","v":6328,"vw":7.883087},{"c":7.915,"h":7.915,"l":7.875,"n":241,"o":7.885,"t":"2026-09-29T17:45:00Z","v":17731,"vw":7.890703},{"c":7.98,"h":7.99,"l":7.92,"n":552,"o":7.92,"t":"2026-09-29T18:00:00Z","v":41041,"vw":7.964432},{"c":8.02,"h":8.03,"l":7.97,"n":134,"o":7.975,"t":"2026-09-29T18:15:00Z","v":11348,"vw":7.996743},{"c":8.065,"h":8.07,"l":8,"n":401,"o":8.03,"t":"2026-09-29T18:30:00Z","v":21292,"vw":8.041177},{"c":8.06,"h":8.11,"l":8.04,"n":550,"o":8.065,"t":"2026-09-29T18:45:00Z","v":30309,"vw":8.082337},{"c":8.055,"h":8.075,"l":8.05,"n":194,"o":8.06,"t":"2026-09-29T19:00:00Z","v":9222,"vw":8.057229},{"c":8.01,"h":8.05,"l":8.01,"n":256,"o":8.05,"t":"2026-09-29T19:15:00Z","v":11816,"vw":8.029637},{"c":8,"h":8.025,"l":7.995,"n":326,"o":8.015,"t":"2026-09-29T19:30:00Z","v":18015,"vw":8.007878},{"c":7.995,"h":8.01,"l":7.98,"n":1046,"o":7.995,"t":"2026-09-29T19:45:00Z","v":53637,"vw":7.993642},{"c":7.99,"h":7.99,"l":7.99,"n":20,"o":7.99,"t":"2026-09-29T20:00:00Z","v":60276,"vw":7.99},{"c":7.92,"h":7.9899,"l":7.87,"n":138,"o":7.97,"t":"2026-09-30T13:30:00Z","v":14390,"vw":7.957337},{"c":7.93,"h":7.96,"l":7.93,"n":147,"o":7.95,"t":"2026-09-30T13:45:00Z","v":8702,"vw":7.946226},{"c":7.995,"h":8,"l":7.91,"n":133,"o":7.93,"t":"2026-09-30T14:00:00Z","v":7803,"vw":7.968347},{"c":7.99,"h":7.995,"l":7.95,"n":123,"o":7.99,"t":"2026-09-30T14:15:00Z","v":7802,"vw":7.981993},{"c":8.03,"h":8.03,"l":7.99,"n":94,"o":7.99,"t":"2026-09-30T14:30:00Z","v":4531,"vw":8.011952},{"c":8.065,"h":8.075,"l":8.02,"n":227,"o":8.02,"t":"2026-09-30T14:45:00Z","v":16912,"vw":8.061244},{"c":8.09,"h":8.11,"l":8.065,"n":294,"o":8.065,"t":"2026-09-30T15:00:00Z","v":14895,"vw":8.086323},{"c":8.125,"h":8.13,"l":8.07,"n":345,"o":8.09,"t":"2026-09-30T15:15:00Z","v":21832,"vw":8.089269},{"c":8.0801,"h":8.15,"l":8.08,"n":294,"o":8.125,"t":"2026-09-30T15:30:00Z","v":15342,"vw":8.126972},{"c":8.09,"h":8.09,"l":8.07,"n":100,"o":8.09,"t":"2026-09-30T15:45:00Z","v":3915,"vw":8.085174},{"c":8.07,"h":8.1,"l":8.07,"n":93,"o":8.1,"t":"2026-09-30T16:00:00Z","v":2796,"vw":8.083684},{"c":8.08,"h":8.08,"l":8.07,"n":69,"o":8.0721,"t":"2026-09-30T16:15:00Z","v":2606,"vw":8.076312},{"c":8.08,"h":8.09,"l":8.07,"n":192,"o":8.08,"t":"2026-09-30T16:30:00Z","v":9627,"vw":8.080658},{"c":8.07,"h":8.0799,"l":8.065,"n":88,"o":8.075,"t":"2026-09-30T16:45:00Z","v":5335,"vw":8.073605},{"c":8.055,"h":8.075,"l":8.05,"n":166,"o":8.075,"t":"2026-09-30T17:00:00Z","v":6121,"vw":8.061559},{"c":8.035,"h":8.055,"l":8.03,"n":108,"o":8.055,"t":"2026-09-30T17:15:00Z","v":5626,"vw":8.037041},{"c":8.05,"h":8.05,"l":8.03,"n":172,"o":8.0301,"t":"2026-09-30T17:30:00Z","v":9613,"vw":8.044033},{"c":8.045,"h":8.05,"l":8.03,"n":187,"o":8.04,"t":"2026-09-30T17:45:00Z","v":7367,"vw":8.042327},{"c":8.06,"h":8.065,"l":8.04,"n":132,"o":8.045,"t":"2026-09-30T18:00:00Z","v":7041,"vw":8.055329},{"c":8.06,"h":8.065,"l":8.05,"n":153,"o":8.055,"t":"2026-09-30T18:15:00Z","v":8906,"vw":8.059576},{"c":8.07,"h":8.085,"l":8.065,"n":238,"o":8.07,"t":"2026-09-30T18:30:00Z","v":11487,"vw":8.074582},{"c":8.05,"h":8.065,"l":8.05,"n":123,"o":8.065,"t":"2026-09-30T18:45:00Z","v":5978,"vw":8.056381},{"c":8.05,"h":8.055,"l":8.04,"n":276,"o":8.055,"t":"2026-09-30T19:00:00Z","v":12211,"vw":8.049558},{"c":8.04,"h":8.07,"l":8.04,"n":153,"o":8.06,"t":"2026-09-30T19:15:00Z","v":11416,"vw":8.059195},{"c":8.015,"h":8.075,"l":7.99,"n":1267,"o":8.05,"t":"2026-09-30T19:30:00Z","v":124063,"vw":8.011324},{"c":8.01,"h":8.03,"l":7.99,"n":1100,"o":8.015,"t":"2026-09-30T19:45:00Z","v":87527,"vw":8.007475},{"c":8,"h":8,"l":8,"n":10,"o":8,"t":"2026-09-30T20:00:00Z","v":175854,"vw":8},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-01T08:15:00Z","v":100,"vw":8.15},{"c":7.97,"h":8.01,"l":7.865,"n":163,"o":7.89,"t":"2026-10-01T13:30:00Z","v":14770,"vw":7.954377},{"c":7.855,"h":7.94,"l":7.84,"n":211,"o":7.935,"t":"2026-10-01T13:45:00Z","v":10361,"vw":7.873224},{"c":7.92,"h":7.95,"l":7.81,"n":415,"o":7.83,"t":"2026-10-01T14:00:00Z","v":50792,"vw":7.896552},{"c":7.91,"h":7.96,"l":7.9,"n":272,"o":7.96,"t":"2026-10-01T14:15:00Z","v":13747,"vw":7.929768},{"c":7.93,"h":7.97,"l":7.89,"n":595,"o":7.905,"t":"2026-10-01T14:30:00Z","v":92929,"vw":7.933532},{"c":7.92,"h":7.99,"l":7.92,"n":466,"o":7.94,"t":"2026-10-01T14:45:00Z","v":59774,"vw":7.947594},{"c":7.85,"h":7.94,"l":7.845,"n":677,"o":7.925,"t":"2026-10-01T15:00:00Z","v":87391,"vw":7.908192},{"c":7.845,"h":7.85,"l":7.83,"n":146,"o":7.83,"t":"2026-10-01T15:15:00Z","v":11407,"vw":7.842329},{"c":7.86,"h":7.88,"l":7.8393,"n":174,"o":7.845,"t":"2026-10-01T15:30:00Z","v":13984,"vw":7.855534},{"c":7.86,"h":7.89,"l":7.85,"n":119,"o":7.86,"t":"2026-10-01T15:45:00Z","v":11153,"vw":7.874081},{"c":7.84,"h":7.87,"l":7.83,"n":256,"o":7.86,"t":"2026-10-01T16:00:00Z","v":13589,"vw":7.845398},{"c":7.89,"h":7.9,"l":7.84,"n":158,"o":7.84,"t":"2026-10-01T16:15:00Z","v":6594,"vw":7.86644},{"c":7.875,"h":7.9,"l":7.87,"n":106,"o":7.8822,"t":"2026-10-01T16:30:00Z","v":5557,"vw":7.885466},{"c":7.795,"h":7.885,"l":7.795,"n":255,"o":7.87,"t":"2026-10-01T16:45:00Z","v":11064,"vw":7.854198},{"c":7.8,"h":7.81,"l":7.78,"n":262,"o":7.795,"t":"2026-10-01T17:00:00Z","v":10601,"vw":7.796302},{"c":7.82,"h":7.835,"l":7.8,"n":185,"o":7.805,"t":"2026-10-01T17:15:00Z","v":9658,"vw":7.823156},{"c":7.845,"h":7.85,"l":7.82,"n":233,"o":7.83,"t":"2026-10-01T17:30:00Z","v":14685,"vw":7.84195},{"c":7.77,"h":7.845,"l":7.76,"n":213,"o":7.845,"t":"2026-10-01T17:45:00Z","v":10133,"vw":7.802591},{"c":7.79,"h":7.8,"l":7.735,"n":329,"o":7.77,"t":"2026-10-01T18:00:00Z","v":18107,"vw":7.76933},{"c":7.9,"h":7.9,"l":7.8,"n":371,"o":7.8,"t":"2026-10-01T18:15:00Z","v":19485,"vw":7.855735},{"c":7.87,"h":7.91,"l":7.86,"n":272,"o":7.91,"t":"2026-10-01T18:30:00Z","v":14335,"vw":7.887305},{"c":7.835,"h":7.865,"l":7.835,"n":246,"o":7.86,"t":"2026-10-01T18:45:00Z","v":9928,"vw":7.85384},{"c":7.83,"h":7.835,"l":7.82,"n":171,"o":7.835,"t":"2026-10-01T19:00:00Z","v":6968,"vw":7.825828},{"c":7.79,"h":7.83,"l":7.7893,"n":335,"o":7.83,"t":"2026-10-01T19:15:00Z","v":13432,"vw":7.808388},{"c":7.79,"h":7.82,"l":7.76,"n":717,"o":7.78,"t":"2026-10-01T19:30:00Z","v":44073,"vw":7.794258},{"c":7.69,"h":7.81,"l":7.69,"n":1905,"o":7.8,"t":"2026-10-01T19:45:00Z","v":166311,"vw":7.726237},{"c":7.69,"h":7.69,"l":7.69,"n":18,"o":7.69,"t":"2026-10-01T20:00:00Z","v":158236,"vw":7.69},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-01T20:45:00Z","v":500,"vw":7.78},{"c":7.7719,"h":7.7719,"l":7.7719,"n":1,"o":7.7719,"t":"2026-10-02T11:15:00Z","v":800,"vw":7.7719},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-02T13:15:00Z","v":312,"vw":7.69},{"c":7.57,"h":7.72,"l":7.56,"n":319,"o":7.71,"t":"2026-10-02T13:30:00Z","v":27447,"vw":7.660814},{"c":7.59,"h":7.65,"l":7.55,"n":284,"o":7.59,"t":"2026-10-02T13:45:00Z","v":19643,"vw":7.612255},{"c":7.44,"h":7.615,"l":7.23,"n":1569,"o":7.58,"t":"2026-10-02T14:00:00Z","v":179864,"vw":7.37947},{"c":7.34,"h":7.47,"l":6.9127,"n":2602,"o":7.45,"t":"2026-10-02T14:15:00Z","v":374305,"vw":7.273095},{"c":7.1462,"h":7.32,"l":7.07,"n":945,"o":7.32,"t":"2026-10-02T14:30:00Z","v":92657,"vw":7.182855},{"c":7.225,"h":7.23,"l":7.1,"n":882,"o":7.15,"t":"2026-10-02T14:45:00Z","v":112515,"vw":7.183015},{"c":7.12,"h":7.25,"l":7.1018,"n":1063,"o":7.225,"t":"2026-10-02T15:00:00Z","v":133665,"vw":7.178029},{"c":7.2,"h":7.2,"l":7.12,"n":704,"o":7.12,"t":"2026-10-02T15:15:00Z","v":71375,"vw":7.144258},{"c":7.225,"h":7.28,"l":7.16,"n":609,"o":7.22,"t":"2026-10-02T15:30:00Z","v":52790,"vw":7.213012},{"c":7.19,"h":7.255,"l":7.185,"n":525,"o":7.225,"t":"2026-10-02T15:45:00Z","v":35342,"vw":7.22273},{"c":7.15,"h":7.21,"l":7.135,"n":566,"o":7.19,"t":"2026-10-02T16:00:00Z","v":46022,"vw":7.164966},{"c":7.205,"h":7.205,"l":7.15,"n":445,"o":7.15,"t":"2026-10-02T16:15:00Z","v":34678,"vw":7.178866},{"c":7.155,"h":7.245,"l":7.135,"n":548,"o":7.205,"t":"2026-10-02T16:30:00Z","v":45239,"vw":7.190799},{"c":7.205,"h":7.205,"l":7.125,"n":591,"o":7.15,"t":"2026-10-02T16:45:00Z","v":65220,"vw":7.153453},{"c":7.245,"h":7.25,"l":7.19,"n":601,"o":7.2,"t":"2026-10-02T17:00:00Z","v":49842,"vw":7.221974},{"c":7.225,"h":7.29,"l":7.2,"n":478,"o":7.245,"t":"2026-10-02T17:15:00Z","v":50182,"vw":7.250879},{"c":7.27,"h":7.29,"l":7.22,"n":419,"o":7.22,"t":"2026-10-02T17:30:00Z","v":37189,"vw":7.253732},{"c":7.285,"h":7.295,"l":7.255,"n":348,"o":7.265,"t":"2026-10-02T17:45:00Z","v":27893,"vw":7.26896},{"c":7.265,"h":7.285,"l":7.245,"n":374,"o":7.285,"t":"2026-10-02T18:00:00Z","v":24598,"vw":7.263457},{"c":7.225,"h":7.265,"l":7.17,"n":580,"o":7.2649,"t":"2026-10-02T18:15:00Z","v":43409,"vw":7.215962},{"c":7.27,"h":7.29,"l":7.225,"n":500,"o":7.225,"t":"2026-10-02T18:30:00Z","v":36023,"vw":7.253719},{"c":7.225,"h":7.265,"l":7.21,"n":540,"o":7.265,"t":"2026-10-02T18:45:00Z","v":45952,"vw":7.238281},{"c":7.185,"h":7.225,"l":7.145,"n":646,"o":7.225,"t":"2026-10-02T19:00:00Z","v":45966,"vw":7.187299},{"c":7.155,"h":7.185,"l":7.1525,"n":640,"o":7.185,"t":"2026-10-02T19:15:00Z","v":39888,"vw":7.170603},{"c":7.135,"h":7.175,"l":7.115,"n":1139,"o":7.16,"t":"2026-10-02T19:30:00Z","v":78765,"vw":7.152138},{"c":7.135,"h":7.195,"l":7.1201,"n":2001,"o":7.135,"t":"2026-10-02T19:45:00Z","v":157554,"vw":7.146274},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-10-02T20:00:00Z","v":137405,"vw":7.14},{"c":7.22,"h":7.22,"l":7.07,"n":318,"o":7.07,"t":"2026-10-05T13:30:00Z","v":35456,"vw":7.107457},{"c":7.22,"h":7.26,"l":7.2,"n":288,"o":7.24,"t":"2026-10-05T13:45:00Z","v":25915,"vw":7.22727},{"c":7.3,"h":7.34,"l":7.22,"n":352,"o":7.22,"t":"2026-10-05T14:00:00Z","v":32705,"vw":7.283075},{"c":7.26,"h":7.3,"l":7.26,"n":94,"o":7.3,"t":"2026-10-05T14:15:00Z","v":10889,"vw":7.28319},{"c":7.18,"h":7.255,"l":7.14,"n":424,"o":7.255,"t":"2026-10-05T14:30:00Z","v":39023,"vw":7.191821},{"c":7.245,"h":7.265,"l":7.17,"n":266,"o":7.175,"t":"2026-10-05T14:45:00Z","v":23826,"vw":7.220356},{"c":7.285,"h":7.285,"l":7.235,"n":229,"o":7.245,"t":"2026-10-05T15:00:00Z","v":15692,"vw":7.25434},{"c":7.3,"h":7.3,"l":7.27,"n":231,"o":7.285,"t":"2026-10-05T15:15:00Z","v":14759,"vw":7.283071},{"c":7.285,"h":7.32,"l":7.285,"n":175,"o":7.305,"t":"2026-10-05T15:30:00Z","v":19958,"vw":7.305865},{"c":7.3149,"h":7.325,"l":7.27,"n":245,"o":7.285,"t":"2026-10-05T15:45:00Z","v":20619,"vw":7.302222},{"c":7.325,"h":7.325,"l":7.295,"n":167,"o":7.315,"t":"2026-10-05T16:00:00Z","v":11015,"vw":7.310533},{"c":7.37,"h":7.37,"l":7.325,"n":207,"o":7.325,"t":"2026-10-05T16:15:00Z","v":22917,"vw":7.344612},{"c":7.4,"h":7.4,"l":7.365,"n":155,"o":7.37,"t":"2026-10-05T16:30:00Z","v":14016,"vw":7.373408},{"c":7.385,"h":7.42,"l":7.385,"n":214,"o":7.4,"t":"2026-10-05T16:45:00Z","v":27197,"vw":7.397305},{"c":7.355,"h":7.4,"l":7.3525,"n":267,"o":7.39,"t":"2026-10-05T17:00:00Z","v":22530,"vw":7.377751},{"c":7.4,"h":7.4,"l":7.355,"n":173,"o":7.355,"t":"2026-10-05T17:15:00Z","v":8753,"vw":7.3755},{"c":7.38,"h":7.395,"l":7.36,"n":272,"o":7.395,"t":"2026-10-05T17:30:00Z","v":18946,"vw":7.377336},{"c":7.37,"h":7.395,"l":7.355,"n":221,"o":7.38,"t":"2026-10-05T17:45:00Z","v":16475,"vw":7.374544},{"c":7.45,"h":7.45,"l":7.355,"n":324,"o":7.375,"t":"2026-10-05T18:00:00Z","v":25287,"vw":7.388095},{"c":7.425,"h":7.45,"l":7.425,"n":140,"o":7.45,"t":"2026-10-05T18:15:00Z","v":10138,"vw":7.437672},{"c":7.465,"h":7.475,"l":7.421,"n":355,"o":7.425,"t":"2026-10-05T18:30:00Z","v":30292,"vw":7.455044},{"c":7.495,"h":7.505,"l":7.465,"n":214,"o":7.465,"t":"2026-10-05T18:45:00Z","v":15687,"vw":7.488815},{"c":7.475,"h":7.52,"l":7.47,"n":369,"o":7.495,"t":"2026-10-05T19:00:00Z","v":28280,"vw":7.503176},{"c":7.41,"h":7.465,"l":7.41,"n":309,"o":7.465,"t":"2026-10-05T19:15:00Z","v":23416,"vw":7.437597},{"c":7.435,"h":7.44,"l":7.4,"n":663,"o":7.41,"t":"2026-10-05T19:30:00Z","v":43864,"vw":7.415439},{"c":7.48,"h":7.48,"l":7.415,"n":1675,"o":7.43,"t":"2026-10-05T19:45:00Z","v":123357,"vw":7.436777},{"c":7.47,"h":7.47,"l":7.47,"n":7,"o":7.47,"t":"2026-10-05T20:00:00Z","v":94514,"vw":7.47},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-05T20:30:00Z","v":731,"vw":7.47},{"c":7.33,"h":7.33,"l":7.32,"n":10,"o":7.32,"t":"2026-10-06T11:00:00Z","v":507,"vw":7.325556},{"c":7.28,"h":7.28,"l":7.28,"n":8,"o":7.28,"t":"2026-10-06T11:15:00Z","v":2012,"vw":7.28},{"c":7.29,"h":7.47,"l":7.28,"n":265,"o":7.47,"t":"2026-10-06T13:30:00Z","v":19087,"vw":7.366736},{"c":7.29,"h":7.31,"l":7.26,"n":157,"o":7.29,"t":"2026-10-06T13:45:00Z","v":8393,"vw":7.281366},{"c":7.215,"h":7.2935,"l":7.19,"n":383,"o":7.27,"t":"2026-10-06T14:00:00Z","v":23309,"vw":7.234154},{"c":7.22,"h":7.22,"l":7.162,"n":253,"o":7.215,"t":"2026-10-06T14:15:00Z","v":16142,"vw":7.198056},{"c":7.19,"h":7.23,"l":7.16,"n":273,"o":7.22,"t":"2026-10-06T14:30:00Z","v":13247,"vw":7.194663},{"c":7.38,"h":7.38,"l":7.195,"n":364,"o":7.2,"t":"2026-10-06T14:45:00Z","v":46813,"vw":7.27635},{"c":7.42,"h":7.43,"l":7.37,"n":149,"o":7.37,"t":"2026-10-06T15:00:00Z","v":9606,"vw":7.404889},{"c":7.5,"h":7.5,"l":7.42,"n":204,"o":7.42,"t":"2026-10-06T15:15:00Z","v":8970,"vw":7.469279},{"c":7.5,"h":7.5,"l":7.44,"n":133,"o":7.49,"t":"2026-10-06T15:30:00Z","v":5412,"vw":7.477983},{"c":7.45,"h":7.49,"l":7.45,"n":133,"o":7.49,"t":"2026-10-06T15:45:00Z","v":5022,"vw":7.46278},{"c":7.45,"h":7.455,"l":7.44,"n":64,"o":7.455,"t":"2026-10-06T16:00:00Z","v":2570,"vw":7.449694},{"c":7.52,"h":7.56,"l":7.45,"n":253,"o":7.45,"t":"2026-10-06T16:15:00Z","v":29376,"vw":7.510779},{"c":7.49,"h":7.52,"l":7.49,"n":113,"o":7.52,"t":"2026-10-06T16:30:00Z","v":5231,"vw":7.501564},{"c":7.425,"h":7.5,"l":7.42,"n":215,"o":7.5,"t":"2026-10-06T16:45:00Z","v":17932,"vw":7.466411},{"c":7.44,"h":7.47,"l":7.41,"n":270,"o":7.43,"t":"2026-10-06T17:00:00Z","v":16185,"vw":7.433653},{"c":7.38,"h":7.43,"l":7.38,"n":134,"o":7.42,"t":"2026-10-06T17:15:00Z","v":10980,"vw":7.405532},{"c":7.38,"h":7.4,"l":7.37,"n":253,"o":7.39,"t":"2026-10-06T17:30:00Z","v":10945,"vw":7.388706},{"c":7.38,"h":7.39,"l":7.38,"n":104,"o":7.38,"t":"2026-10-06T17:45:00Z","v":5764,"vw":7.384888},{"c":7.39,"h":7.395,"l":7.365,"n":189,"o":7.385,"t":"2026-10-06T18:00:00Z","v":9161,"vw":7.385958},{"c":7.41,"h":7.41,"l":7.38,"n":109,"o":7.39,"t":"2026-10-06T18:15:00Z","v":5402,"vw":7.39661},{"c":7.4,"h":7.42,"l":7.39,"n":121,"o":7.4,"t":"2026-10-06T18:30:00Z","v":4078,"vw":7.407669},{"c":7.39,"h":7.39,"l":7.38,"n":91,"o":7.39,"t":"2026-10-06T18:45:00Z","v":7035,"vw":7.389443},{"c":7.37,"h":7.395,"l":7.37,"n":131,"o":7.38,"t":"2026-10-06T19:00:00Z","v":7198,"vw":7.389358},{"c":7.36,"h":7.38,"l":7.36,"n":170,"o":7.38,"t":"2026-10-06T19:15:00Z","v":10169,"vw":7.371558},{"c":7.395,"h":7.4,"l":7.34,"n":561,"o":7.36,"t":"2026-10-06T19:30:00Z","v":32132,"vw":7.361123},{"c":7.38,"h":7.41,"l":7.37,"n":1542,"o":7.39,"t":"2026-10-06T19:45:00Z","v":86611,"vw":7.384878},{"c":7.38,"h":7.38,"l":7.38,"n":19,"o":7.38,"t":"2026-10-06T20:00:00Z","v":221758,"vw":7.38},{"c":7.55,"h":7.55,"l":7.55,"n":19,"o":7.55,"t":"2026-10-07T08:15:00Z","v":610,"vw":7.55},{"c":7.42,"h":7.42,"l":7.3328,"n":151,"o":7.37,"t":"2026-10-07T13:30:00Z","v":14665,"vw":7.379908},{"c":7.55,"h":7.55,"l":7.43,"n":126,"o":7.43,"t":"2026-10-07T13:45:00Z","v":31869,"vw":7.484362},{"c":7.51,"h":7.57,"l":7.51,"n":130,"o":7.55,"t":"2026-10-07T14:00:00Z","v":7968,"vw":7.545109},{"c":7.57,"h":7.57,"l":7.49,"n":203,"o":7.51,"t":"2026-10-07T14:15:00Z","v":22237,"vw":7.507543},{"c":7.61,"h":7.6399,"l":7.55,"n":204,"o":7.55,"t":"2026-10-07T14:30:00Z","v":9256,"vw":7.602637},{"c":7.62,"h":7.63,"l":7.59,"n":141,"o":7.59,"t":"2026-10-07T14:45:00Z","v":6110,"vw":7.619304},{"c":7.63,"h":7.63,"l":7.6,"n":180,"o":7.62,"t":"2026-10-07T15:00:00Z","v":9388,"vw":7.619945},{"c":7.64,"h":7.65,"l":7.63,"n":102,"o":7.64,"t":"2026-10-07T15:15:00Z","v":5126,"vw":7.646917},{"c":7.62,"h":7.68,"l":7.62,"n":219,"o":7.64,"t":"2026-10-07T15:30:00Z","v":13682,"vw":7.654019},{"c":7.65,"h":7.65,"l":7.61,"n":205,"o":7.62,"t":"2026-10-07T15:45:00Z","v":13493,"vw":7.63355},{"c":7.64,"h":7.66,"l":7.64,"n":186,"o":7.65,"t":"2026-10-07T16:00:00Z","v":10539,"vw":7.645498},{"c":7.665,"h":7.665,"l":7.6401,"n":161,"o":7.645,"t":"2026-10-07T16:15:00Z","v":10959,"vw":7.65258},{"c":7.645,"h":7.67,"l":7.645,"n":242,"o":7.665,"t":"2026-10-07T16:30:00Z","v":15658,"vw":7.659139},{"c":7.635,"h":7.645,"l":7.62,"n":141,"o":7.64,"t":"2026-10-07T16:45:00Z","v":6768,"vw":7.634392},{"c":7.65,"h":7.665,"l":7.635,"n":230,"o":7.635,"t":"2026-10-07T17:00:00Z","v":13479,"vw":7.653616},{"c":7.61,"h":7.65,"l":7.61,"n":227,"o":7.65,"t":"2026-10-07T17:15:00Z","v":14104,"vw":7.629518},{"c":7.665,"h":7.665,"l":7.62,"n":129,"o":7.62,"t":"2026-10-07T17:30:00Z","v":6981,"vw":7.643955},{"c":7.63,"h":7.665,"l":7.62,"n":200,"o":7.66,"t":"2026-10-07T17:45:00Z","v":9314,"vw":7.649089},{"c":7.635,"h":7.64,"l":7.62,"n":129,"o":7.62,"t":"2026-10-07T18:00:00Z","v":6589,"vw":7.635149},{"c":7.655,"h":7.655,"l":7.63,"n":175,"o":7.635,"t":"2026-10-07T18:15:00Z","v":6652,"vw":7.643569},{"c":7.615,"h":7.65,"l":7.61,"n":185,"o":7.65,"t":"2026-10-07T18:30:00Z","v":7088,"vw":7.636146},{"c":7.61,"h":7.62,"l":7.61,"n":99,"o":7.62,"t":"2026-10-07T18:45:00Z","v":3505,"vw":7.615242},{"c":7.615,"h":7.625,"l":7.61,"n":224,"o":7.61,"t":"2026-10-07T19:00:00Z","v":11902,"vw":7.617346},{"c":7.6,"h":7.61,"l":7.5821,"n":273,"o":7.61,"t":"2026-10-07T19:15:00Z","v":13744,"vw":7.601666},{"c":7.63,"h":7.66,"l":7.6,"n":697,"o":7.6,"t":"2026-10-07T19:30:00Z","v":42415,"vw":7.63238},{"c":7.73,"h":7.75,"l":7.62,"n":2150,"o":7.63,"t":"2026-10-07T19:45:00Z","v":187590,"vw":7.684463},{"c":7.74,"h":7.74,"l":7.74,"n":19,"o":7.74,"t":"2026-10-07T20:00:00Z","v":82404,"vw":7.74},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-07T20:30:00Z","v":315,"vw":7.74},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-08T12:45:00Z","v":104,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-10-08T13:15:00Z","v":205,"vw":7.73},{"c":7.58,"h":7.68,"l":7.55,"n":156,"o":7.68,"t":"2026-10-08T13:30:00Z","v":19062,"vw":7.619555},{"c":7.669,"h":7.669,"l":7.56,"n":202,"o":7.575,"t":"2026-10-08T13:45:00Z","v":13648,"vw":7.600608},{"c":7.6,"h":7.67,"l":7.565,"n":139,"o":7.669,"t":"2026-10-08T14:00:00Z","v":11601,"vw":7.595253},{"c":7.575,"h":7.6,"l":7.555,"n":254,"o":7.6,"t":"2026-10-08T14:15:00Z","v":18251,"vw":7.571095},{"c":7.57,"h":7.595,"l":7.56,"n":223,"o":7.575,"t":"2026-10-08T14:30:00Z","v":12061,"vw":7.580125},{"c":7.595,"h":7.6,"l":7.535,"n":532,"o":7.56,"t":"2026-10-08T14:45:00Z","v":42477,"vw":7.560243},{"c":7.55,"h":7.68,"l":7.545,"n":1023,"o":7.6,"t":"2026-10-08T15:00:00Z","v":116858,"vw":7.599704},{"c":7.585,"h":7.59,"l":7.55,"n":261,"o":7.55,"t":"2026-10-08T15:15:00Z","v":16161,"vw":7.576361},{"c":7.57,"h":7.585,"l":7.555,"n":235,"o":7.585,"t":"2026-10-08T15:30:00Z","v":11764,"vw":7.567166},{"c":7.575,"h":7.58,"l":7.565,"n":194,"o":7.57,"t":"2026-10-08T15:45:00Z","v":10121,"vw":7.572298},{"c":7.59,"h":7.595,"l":7.55,"n":322,"o":7.57,"t":"2026-10-08T16:00:00Z","v":16877,"vw":7.569919},{"c":7.625,"h":7.65,"l":7.59,"n":410,"o":7.59,"t":"2026-10-08T16:15:00Z","v":21460,"vw":7.615749},{"c":7.615,"h":7.625,"l":7.605,"n":237,"o":7.625,"t":"2026-10-08T16:30:00Z","v":7689,"vw":7.617753},{"c":7.6899,"h":7.69,"l":7.605,"n":456,"o":7.615,"t":"2026-10-08T16:45:00Z","v":37670,"vw":7.653026},{"c":7.675,"h":7.6809,"l":7.66,"n":247,"o":7.6809,"t":"2026-10-08T17:00:00Z","v":17891,"vw":7.673746},{"c":7.695,"h":7.705,"l":7.66,"n":257,"o":7.67,"t":"2026-10-08T17:15:00Z","v":13548,"vw":7.678841},{"c":7.67,"h":7.7089,"l":7.67,"n":247,"o":7.695,"t":"2026-10-08T17:30:00Z","v":22167,"vw":7.683705},{"c":7.66,"h":7.68,"l":7.62,"n":442,"o":7.68,"t":"2026-10-08T17:45:00Z","v":25247,"vw":7.64166},{"c":7.645,"h":7.675,"l":7.625,"n":372,"o":7.665,"t":"2026-10-08T18:00:00Z","v":23628,"vw":7.654849},{"c":7.65,"h":7.66,"l":7.64,"n":117,"o":7.645,"t":"2026-10-08T18:15:00Z","v":5905,"vw":7.650483},{"c":7.685,"h":7.7,"l":7.64,"n":268,"o":7.64,"t":"2026-10-08T18:30:00Z","v":17505,"vw":7.67411},{"c":7.68,"h":7.695,"l":7.675,"n":131,"o":7.69,"t":"2026-10-08T18:45:00Z","v":5697,"vw":7.684144},{"c":7.705,"h":7.705,"l":7.68,"n":200,"o":7.685,"t":"2026-10-08T19:00:00Z","v":9783,"vw":7.688556},{"c":7.695,"h":7.705,"l":7.685,"n":254,"o":7.705,"t":"2026-10-08T19:15:00Z","v":13651,"vw":7.698076},{"c":7.705,"h":7.715,"l":7.68,"n":590,"o":7.695,"t":"2026-10-08T19:30:00Z","v":41491,"vw":7.695327},{"c":7.79,"h":7.805,"l":7.69,"n":1198,"o":7.705,"t":"2026-10-08T19:45:00Z","v":72547,"vw":7.758741},{"c":7.8,"h":7.8,"l":7.8,"n":13,"o":7.8,"t":"2026-10-08T20:00:00Z","v":321505,"vw":7.8},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-09T08:45:00Z","v":352,"vw":7.65},{"c":7.71,"h":7.8293,"l":7.71,"n":309,"o":7.77,"t":"2026-10-09T13:30:00Z","v":28089,"vw":7.768403},{"c":7.74,"h":7.745,"l":7.665,"n":100,"o":7.7,"t":"2026-10-09T13:45:00Z","v":6802,"vw":7.705177},{"c":7.73,"h":7.785,"l":7.73,"n":152,"o":7.76,"t":"2026-10-09T14:00:00Z","v":6978,"vw":7.76255},{"c":7.73,"h":7.7408,"l":7.68,"n":141,"o":7.72,"t":"2026-10-09T14:15:00Z","v":7111,"vw":7.709042},{"c":7.67,"h":7.73,"l":7.67,"n":285,"o":7.73,"t":"2026-10-09T14:30:00Z","v":24608,"vw":7.680432},{"c":7.67,"h":7.7,"l":7.61,"n":245,"o":7.66,"t":"2026-10-09T14:45:00Z","v":13749,"vw":7.648253},{"c":7.665,"h":7.71,"l":7.66,"n":193,"o":7.66,"t":"2026-10-09T15:00:00Z","v":19841,"vw":7.695599},{"c":7.67,"h":7.675,"l":7.665,"n":98,"o":7.67,"t":"2026-10-09T15:15:00Z","v":7475,"vw":7.67126},{"c":7.715,"h":7.72,"l":7.68,"n":205,"o":7.68,"t":"2026-10-09T15:30:00Z","v":32807,"vw":7.701223},{"c":7.715,"h":7.72,"l":7.7,"n":105,"o":7.72,"t":"2026-10-09T15:45:00Z","v":6238,"vw":7.710411},{"c":7.72,"h":7.72,"l":7.69,"n":226,"o":7.71,"t":"2026-10-09T16:00:00Z","v":41327,"vw":7.701009},{"c":7.75,"h":7.75,"l":7.71,"n":151,"o":7.72,"t":"2026-10-09T16:15:00Z","v":6219,"vw":7.732533},{"c":7.735,"h":7.76,"l":7.735,"n":103,"o":7.75,"t":"2026-10-09T16:30:00Z","v":4294,"vw":7.748115},{"c":7.745,"h":7.765,"l":7.74,"n":185,"o":7.75,"t":"2026-10-09T16:45:00Z","v":10979,"vw":7.75339},{"c":7.74,"h":7.74,"l":7.74,"n":50,"o":7.74,"t":"2026-10-09T17:00:00Z","v":1759,"vw":7.74},{"c":7.73,"h":7.74,"l":7.73,"n":46,"o":7.74,"t":"2026-10-09T17:15:00Z","v":1626,"vw":7.736027},{"c":7.74,"h":7.75,"l":7.73,"n":127,"o":7.735,"t":"2026-10-09T17:30:00Z","v":7072,"vw":7.740851},{"c":7.735,"h":7.7499,"l":7.732,"n":43,"o":7.7499,"t":"2026-10-09T17:45:00Z","v":2876,"vw":7.738363},{"c":7.735,"h":7.74,"l":7.725,"n":115,"o":7.735,"t":"2026-10-09T18:00:00Z","v":8072,"vw":7.733273},{"c":7.745,"h":7.75,"l":7.73,"n":85,"o":7.735,"t":"2026-10-09T18:15:00Z","v":5180,"vw":7.742118},{"c":7.75,"h":7.76,"l":7.745,"n":83,"o":7.745,"t":"2026-10-09T18:30:00Z","v":4050,"vw":7.752826},{"c":7.765,"h":7.78,"l":7.755,"n":156,"o":7.755,"t":"2026-10-09T18:45:00Z","v":10877,"vw":7.765856},{"c":7.765,"h":7.765,"l":7.75,"n":92,"o":7.76,"t":"2026-10-09T19:00:00Z","v":4587,"vw":7.758902},{"c":7.745,"h":7.765,"l":7.74,"n":122,"o":7.765,"t":"2026-10-09T19:15:00Z","v":3834,"vw":7.760452},{"c":7.755,"h":7.76,"l":7.73,"n":453,"o":7.745,"t":"2026-10-09T19:30:00Z","v":27978,"vw":7.751515},{"c":7.72,"h":7.755,"l":7.71,"n":984,"o":7.755,"t":"2026-10-09T19:45:00Z","v":53749,"vw":7.730157},{"c":7.73,"h":7.73,"l":7.73,"n":12,"o":7.73,"t":"2026-10-09T20:00:00Z","v":61499,"vw":7.73},{"c":7.805,"h":7.83,"l":7.71,"n":35,"o":7.76,"t":"2026-10-12T13:30:00Z","v":23026,"vw":7.762462},{"c":7.78,"h":7.8,"l":7.755,"n":72,"o":7.78,"t":"2026-10-12T13:45:00Z","v":3568,"vw":7.774294},{"c":7.78,"h":7.79,"l":7.75,"n":127,"o":7.76,"t":"2026-10-12T14:00:00Z","v":8313,"vw":7.773113},{"c":7.775,"h":7.79,"l":7.7,"n":650,"o":7.77,"t":"2026-10-12T14:15:00Z","v":89722,"vw":7.741306},{"c":7.79,"h":7.79,"l":7.74,"n":242,"o":7.77,"t":"2026-10-12T14:30:00Z","v":65639,"vw":7.751492},{"c":7.79,"h":7.79,"l":7.78,"n":168,"o":7.79,"t":"2026-10-12T14:45:00Z","v":9318,"vw":7.789796},{"c":7.785,"h":7.79,"l":7.785,"n":96,"o":7.79,"t":"2026-10-12T15:00:00Z","v":4824,"vw":7.787993},{"c":7.795,"h":7.795,"l":7.78,"n":230,"o":7.785,"t":"2026-10-12T15:15:00Z","v":14504,"vw":7.791223},{"c":7.78,"h":7.795,"l":7.72,"n":259,"o":7.7921,"t":"2026-10-12T15:30:00Z","v":78903,"vw":7.747752},{"c":7.775,"h":7.79,"l":7.775,"n":84,"o":7.78,"t":"2026-10-12T15:45:00Z","v":4067,"vw":7.782947},{"c":7.755,"h":7.79,"l":7.74,"n":134,"o":7.79,"t":"2026-10-12T16:00:00Z","v":47804,"vw":7.754692},{"c":7.755,"h":7.765,"l":7.75,"n":115,"o":7.755,"t":"2026-10-12T16:15:00Z","v":7269,"vw":7.753819},{"c":7.755,"h":7.77,"l":7.755,"n":144,"o":7.755,"t":"2026-10-12T16:30:00Z","v":8379,"vw":7.760722},{"c":7.765,"h":7.77,"l":7.75,"n":179,"o":7.755,"t":"2026-10-12T16:45:00Z","v":25896,"vw":7.756986},{"c":7.7729,"h":7.7895,"l":7.7601,"n":124,"o":7.77,"t":"2026-10-12T17:00:00Z","v":16887,"vw":7.776594},{"c":7.7699,"h":7.77,"l":7.765,"n":49,"o":7.77,"t":"2026-10-12T17:15:00Z","v":2458,"vw":7.766198},{"c":7.765,"h":7.765,"l":7.76,"n":54,"o":7.765,"t":"2026-10-12T17:30:00Z","v":2769,"vw":7.762835},{"c":7.76,"h":7.76,"l":7.76,"n":32,"o":7.76,"t":"2026-10-12T17:45:00Z","v":1822,"vw":7.76},{"c":7.76,"h":7.775,"l":7.75,"n":106,"o":7.77,"t":"2026-10-12T18:00:00Z","v":16562,"vw":7.757098},{"c":7.75,"h":7.765,"l":7.75,"n":315,"o":7.755,"t":"2026-10-12T18:15:00Z","v":34770,"vw":7.751634},{"c":7.76,"h":7.76,"l":7.755,"n":88,"o":7.755,"t":"2026-10-12T18:30:00Z","v":5019,"vw":7.759409},{"c":7.74,"h":7.76,"l":7.67,"n":706,"o":7.76,"t":"2026-10-12T18:45:00Z","v":171925,"vw":7.722259},{"c":7.785,"h":7.785,"l":7.75,"n":233,"o":7.75,"t":"2026-10-12T19:00:00Z","v":19782,"vw":7.76697},{"c":7.775,"h":7.785,"l":7.775,"n":179,"o":7.785,"t":"2026-10-12T19:15:00Z","v":13878,"vw":7.782015},{"c":7.77,"h":7.775,"l":7.765,"n":374,"o":7.775,"t":"2026-10-12T19:30:00Z","v":29397,"vw":7.771454},{"c":7.75,"h":7.78,"l":7.73,"n":1470,"o":7.77,"t":"2026-10-12T19:45:00Z","v":170289,"vw":7.756261},{"c":7.75,"h":7.75,"l":7.75,"n":14,"o":7.75,"t":"2026-10-12T20:00:00Z","v":107049,"vw":7.75},{"c":7.67,"h":7.68,"l":7.57,"n":67,"o":7.68,"t":"2026-10-13T13:30:00Z","v":15490,"vw":7.667632},{"c":7.68,"h":7.68,"l":7.67,"n":84,"o":7.68,"t":"2026-10-13T13:45:00Z","v":6025,"vw":7.676585},{"c":7.69,"h":7.7,"l":7.665,"n":349,"o":7.67,"t":"2026-10-13T14:00:00Z","v":10292,"vw":7.681889},{"c":7.66,"h":7.7,"l":7.66,"n":191,"o":7.695,"t":"2026-10-13T14:15:00Z","v":13731,"vw":7.675643},{"c":7.68,"h":7.68,"l":7.652,"n":120,"o":7.67,"t":"2026-10-13T14:30:00Z","v":4718,"vw":7.665303},{"c":7.665,"h":7.675,"l":7.66,"n":95,"o":7.67,"t":"2026-10-13T14:45:00Z","v":2962,"vw":7.668158},{"c":7.635,"h":7.665,"l":7.63,"n":158,"o":7.665,"t":"2026-10-13T15:00:00Z","v":16543,"vw":7.6416},{"c":7.62,"h":7.64,"l":7.62,"n":119,"o":7.64,"t":"2026-10-13T15:15:00Z","v":4211,"vw":7.626321},{"c":7.615,"h":7.62,"l":7.6,"n":199,"o":7.61,"t":"2026-10-13T15:30:00Z","v":8852,"vw":7.614645},{"c":7.63,"h":7.63,"l":7.6061,"n":71,"o":7.62,"t":"2026-10-13T15:45:00Z","v":2669,"vw":7.62048},{"c":7.61,"h":7.63,"l":7.61,"n":99,"o":7.63,"t":"2026-10-13T16:00:00Z","v":3196,"vw":7.621579},{"c":7.615,"h":7.635,"l":7.595,"n":308,"o":7.62,"t":"2026-10-13T16:15:00Z","v":31283,"vw":7.605671},{"c":7.62,"h":7.63,"l":7.6128,"n":135,"o":7.619,"t":"2026-10-13T16:30:00Z","v":7828,"vw":7.619548},{"c":7.605,"h":7.62,"l":7.605,"n":326,"o":7.615,"t":"2026-10-13T16:45:00Z","v":19720,"vw":7.614484},{"c":7.56,"h":7.61,"l":7.56,"n":458,"o":7.61,"t":"2026-10-13T17:00:00Z","v":37410,"vw":7.58568},{"c":7.57,"h":7.575,"l":7.55,"n":272,"o":7.55,"t":"2026-10-13T17:15:00Z","v":15064,"vw":7.559107},{"c":7.62,"h":7.63,"l":7.57,"n":557,"o":7.57,"t":"2026-10-13T17:30:00Z","v":42546,"vw":7.604729},{"c":7.56,"h":7.61,"l":7.55,"n":277,"o":7.61,"t":"2026-10-13T17:45:00Z","v":11307,"vw":7.589795},{"c":7.505,"h":7.575,"l":7.5,"n":549,"o":7.57,"t":"2026-10-13T18:00:00Z","v":37396,"vw":7.54059},{"c":7.53,"h":7.54,"l":7.48,"n":504,"o":7.505,"t":"2026-10-13T18:15:00Z","v":40821,"vw":7.504079},{"c":7.515,"h":7.535,"l":7.51,"n":194,"o":7.535,"t":"2026-10-13T18:30:00Z","v":9503,"vw":7.526013},{"c":7.5,"h":7.515,"l":7.49,"n":319,"o":7.515,"t":"2026-10-13T18:45:00Z","v":21074,"vw":7.503297},{"c":7.515,"h":7.525,"l":7.49,"n":329,"o":7.5,"t":"2026-10-13T19:00:00Z","v":12259,"vw":7.502537},{"c":7.515,"h":7.525,"l":7.495,"n":589,"o":7.515,"t":"2026-10-13T19:15:00Z","v":40776,"vw":7.514928},{"c":7.515,"h":7.545,"l":7.51,"n":594,"o":7.515,"t":"2026-10-13T19:30:00Z","v":38451,"vw":7.528347},{"c":7.49,"h":7.525,"l":7.49,"n":1384,"o":7.515,"t":"2026-10-13T19:45:00Z","v":108461,"vw":7.50746},{"c":7.51,"h":7.51,"l":7.51,"n":12,"o":7.51,"t":"2026-10-13T20:00:00Z","v":71423,"vw":7.51},{"c":7.4822,"h":7.4822,"l":7.4822,"n":2,"o":7.4822,"t":"2026-10-14T13:15:00Z","v":202,"vw":7.4822},{"c":7.49,"h":7.54,"l":7.37,"n":313,"o":7.42,"t":"2026-10-14T13:30:00Z","v":53022,"vw":7.41502},{"c":7.465,"h":7.565,"l":7.46,"n":139,"o":7.53,"t":"2026-10-14T13:45:00Z","v":9568,"vw":7.495313},{"c":7.48,"h":7.51,"l":7.46,"n":149,"o":7.48,"t":"2026-10-14T14:00:00Z","v":9201,"vw":7.495998},{"c":7.49,"h":7.49,"l":7.46,"n":137,"o":7.48,"t":"2026-10-14T14:15:00Z","v":9187,"vw":7.47769},{"c":7.52,"h":7.535,"l":7.48,"n":215,"o":7.5,"t":"2026-10-14T14:30:00Z","v":45499,"vw":7.506199},{"c":7.545,"h":7.55,"l":7.5,"n":235,"o":7.52,"t":"2026-10-14T14:45:00Z","v":23982,"vw":7.526218},{"c":7.575,"h":7.575,"l":7.545,"n":121,"o":7.545,"t":"2026-10-14T15:00:00Z","v":12717,"vw":7.560047},{"c":7.555,"h":7.6,"l":7.53,"n":620,"o":7.58,"t":"2026-10-14T15:15:00Z","v":91415,"vw":7.545891},{"c":7.54,"h":7.55,"l":7.52,"n":254,"o":7.55,"t":"2026-10-14T15:30:00Z","v":18574,"vw":7.536399},{"c":7.31,"h":7.55,"l":7.31,"n":514,"o":7.54,"t":"2026-10-14T15:45:00Z","v":75657,"vw":7.415682},{"c":7.27,"h":7.33,"l":7.27,"n":568,"o":7.305,"t":"2026-10-14T16:00:00Z","v":54080,"vw":7.302678},{"c":7.32,"h":7.32,"l":7.28,"n":221,"o":7.28,"t":"2026-10-14T16:15:00Z","v":14114,"vw":7.291203},{"c":7.32,"h":7.34,"l":7.31,"n":304,"o":7.32,"t":"2026-10-14T16:30:00Z","v":21091,"vw":7.316525},{"c":7.315,"h":7.334,"l":7.31,"n":160,"o":7.32,"t":"2026-10-14T16:45:00Z","v":12784,"vw":7.321354},{"c":7.34,"h":7.34,"l":7.315,"n":160,"o":7.32,"t":"2026-10-14T17:00:00Z","v":7551,"vw":7.329399},{"c":7.34,"h":7.35,"l":7.33,"n":147,"o":7.34,"t":"2026-10-14T17:15:00Z","v":7768,"vw":7.339861},{"c":7.38,"h":7.38,"l":7.34,"n":266,"o":7.34,"t":"2026-10-14T17:30:00Z","v":15889,"vw":7.357904},{"c":7.38,"h":7.39,"l":7.36,"n":265,"o":7.38,"t":"2026-10-14T17:45:00Z","v":16840,"vw":7.370607},{"c":7.35,"h":7.38,"l":7.35,"n":361,"o":7.37,"t":"2026-10-14T18:00:00Z","v":23641,"vw":7.363493},{"c":7.355,"h":7.3699,"l":7.35,"n":269,"o":7.355,"t":"2026-10-14T18:15:00Z","v":14175,"vw":7.357696},{"c":7.31,"h":7.36,"l":7.3,"n":502,"o":7.355,"t":"2026-10-14T18:30:00Z","v":39095,"vw":7.323115},{"c":7.285,"h":7.32,"l":7.28,"n":445,"o":7.31,"t":"2026-10-14T18:45:00Z","v":26758,"vw":7.300736},{"c":7.285,"h":7.295,"l":7.26,"n":419,"o":7.285,"t":"2026-10-14T19:00:00Z","v":27773,"vw":7.278464},{"c":7.3,"h":7.31,"l":7.29,"n":283,"o":7.29,"t":"2026-10-14T19:15:00Z","v":19399,"vw":7.295942},{"c":7.265,"h":7.29,"l":7.26,"n":606,"o":7.29,"t":"2026-10-14T19:30:00Z","v":48117,"vw":7.276895},{"c":7.21,"h":7.28,"l":7.205,"n":2243,"o":7.26,"t":"2026-10-14T19:45:00Z","v":200580,"vw":7.233715},{"c":7.22,"h":7.22,"l":7.22,"n":20,"o":7.22,"t":"2026-10-14T20:00:00Z","v":87955,"vw":7.22},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-15T09:00:00Z","v":880,"vw":7.21},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-15T10:00:00Z","v":162,"vw":7.18},{"c":7.18,"h":7.18,"l":7.17,"n":4,"o":7.18,"t":"2026-10-15T11:30:00Z","v":6254,"vw":7.179421},{"c":7.18,"h":7.18,"l":7.18,"n":16,"o":7.18,"t":"2026-10-15T13:15:00Z","v":409,"vw":7.18},{"c":7.27,"h":7.3,"l":7.22,"n":166,"o":7.26,"t":"2026-10-15T13:30:00Z","v":14263,"vw":7.266361},{"c":7.49,"h":7.49,"l":7.31,"n":190,"o":7.315,"t":"2026-10-15T13:45:00Z","v":15234,"vw":7.385167},{"c":7.6,"h":7.62,"l":7.4752,"n":392,"o":7.4752,"t":"2026-10-15T14:00:00Z","v":24427,"vw":7.572239},{"c":7.52,"h":7.62,"l":7.509,"n":944,"o":7.6077,"t":"2026-10-15T14:15:00Z","v":64146,"vw":7.545099},{"c":7.52,"h":7.57,"l":7.48,"n":439,"o":7.51,"t":"2026-10-15T14:30:00Z","v":22097,"vw":7.513394},{"c":7.57,"h":7.57,"l":7.52,"n":413,"o":7.52,"t":"2026-10-15T14:45:00Z","v":26049,"vw":7.546753},{"c":7.635,"h":7.635,"l":7.57,"n":486,"o":7.57,"t":"2026-10-15T15:00:00Z","v":29825,"vw":7.592712},{"c":7.61,"h":7.65,"l":7.6,"n":267,"o":7.635,"t":"2026-10-15T15:15:00Z","v":16346,"vw":7.617842},{"c":7.63,"h":7.63,"l":7.61,"n":98,"o":7.62,"t":"2026-10-15T15:30:00Z","v":4228,"vw":7.622534},{"c":7.64,"h":7.65,"l":7.63,"n":238,"o":7.63,"t":"2026-10-15T15:45:00Z","v":16016,"vw":7.636518},{"c":7.64,"h":7.65,"l":7.61,"n":450,"o":7.64,"t":"2026-10-15T16:00:00Z","v":37361,"vw":7.628412},{"c":7.685,"h":7.71,"l":7.65,"n":696,"o":7.65,"t":"2026-10-15T16:15:00Z","v":55899,"vw":7.689555},{"c":7.68,"h":7.71,"l":7.67,"n":433,"o":7.685,"t":"2026-10-15T16:30:00Z","v":31627,"vw":7.690984},{"c":7.67,"h":7.69,"l":7.64,"n":365,"o":7.68,"t":"2026-10-15T16:45:00Z","v":20851,"vw":7.667229},{"c":7.635,"h":7.66,"l":7.63,"n":216,"o":7.66,"t":"2026-10-15T17:00:00Z","v":11094,"vw":7.645148},{"c":7.65,"h":7.655,"l":7.635,"n":201,"o":7.635,"t":"2026-10-15T17:15:00Z","v":8539,"vw":7.648608},{"c":7.66,"h":7.675,"l":7.64,"n":322,"o":7.66,"t":"2026-10-15T17:30:00Z","v":29542,"vw":7.65038},{"c":7.68,"h":7.69,"l":7.655,"n":281,"o":7.66,"t":"2026-10-15T17:45:00Z","v":16937,"vw":7.670573},{"c":7.64,"h":7.69,"l":7.63,"n":405,"o":7.68,"t":"2026-10-15T18:00:00Z","v":21017,"vw":7.661596},{"c":7.625,"h":7.65,"l":7.61,"n":473,"o":7.645,"t":"2026-10-15T18:15:00Z","v":22470,"vw":7.627932},{"c":7.625,"h":7.635,"l":7.62,"n":212,"o":7.63,"t":"2026-10-15T18:30:00Z","v":9269,"vw":7.628657},{"c":7.61,"h":7.645,"l":7.6,"n":450,"o":7.63,"t":"2026-10-15T18:45:00Z","v":26557,"vw":7.623021},{"c":7.63,"h":7.635,"l":7.6,"n":393,"o":7.61,"t":"2026-10-15T19:00:00Z","v":32060,"vw":7.61781},{"c":7.61,"h":7.635,"l":7.61,"n":216,"o":7.625,"t":"2026-10-15T19:15:00Z","v":12313,"vw":7.622742},{"c":7.585,"h":7.62,"l":7.54,"n":948,"o":7.615,"t":"2026-10-15T19:30:00Z","v":86630,"vw":7.570374},{"c":7.58,"h":7.586,"l":7.54,"n":1416,"o":7.586,"t":"2026-10-15T19:45:00Z","v":101488,"vw":7.558904},{"c":7.57,"h":7.57,"l":7.57,"n":18,"o":7.57,"t":"2026-10-15T20:00:00Z","v":93493,"vw":7.57},{"c":7.55,"h":7.55,"l":7.45,"n":11,"o":7.45,"t":"2026-10-16T08:30:00Z","v":209,"vw":7.5},{"c":7.485,"h":7.61,"l":7.46,"n":149,"o":7.61,"t":"2026-10-16T13:30:00Z","v":17819,"vw":7.586917},{"c":7.51,"h":7.51,"l":7.4239,"n":165,"o":7.47,"t":"2026-10-16T13:45:00Z","v":6237,"vw":7.459632},{"c":7.51,"h":7.555,"l":7.5,"n":188,"o":7.52,"t":"2026-10-16T14:00:00Z","v":8706,"vw":7.515797},{"c":7.37,"h":7.5,"l":7.37,"n":286,"o":7.5,"t":"2026-10-16T14:15:00Z","v":21935,"vw":7.415494},{"c":7.35,"h":7.37,"l":7.335,"n":196,"o":7.35,"t":"2026-10-16T14:30:00Z","v":22016,"vw":7.347929},{"c":7.36,"h":7.375,"l":7.34,"n":118,"o":7.34,"t":"2026-10-16T14:45:00Z","v":8913,"vw":7.358604},{"c":7.355,"h":7.37,"l":7.33,"n":183,"o":7.37,"t":"2026-10-16T15:00:00Z","v":10483,"vw":7.350335},{"c":7.33,"h":7.35,"l":7.27,"n":243,"o":7.35,"t":"2026-10-16T15:15:00Z","v":28112,"vw":7.308872},{"c":7.305,"h":7.34,"l":7.29,"n":150,"o":7.325,"t":"2026-10-16T15:30:00Z","v":8489,"vw":7.318812},{"c":7.305,"h":7.32,"l":7.29,"n":124,"o":7.3,"t":"2026-10-16T15:45:00Z","v":8231,"vw":7.309135},{"c":7.26,"h":7.3,"l":7.26,"n":207,"o":7.3,"t":"2026-10-16T16:00:00Z","v":11676,"vw":7.281845},{"c":7.23,"h":7.285,"l":7.23,"n":337,"o":7.27,"t":"2026-10-16T16:15:00Z","v":24064,"vw":7.25489},{"c":7.17,"h":7.23,"l":7.17,"n":255,"o":7.23,"t":"2026-10-16T16:30:00Z","v":19537,"vw":7.206261},{"c":7.17,"h":7.195,"l":7.17,"n":347,"o":7.17,"t":"2026-10-16T16:45:00Z","v":20326,"vw":7.176323},{"c":7.125,"h":7.17,"l":7.125,"n":182,"o":7.17,"t":"2026-10-16T17:00:00Z","v":10611,"vw":7.154324},{"c":7.12,"h":7.13,"l":7.11,"n":150,"o":7.13,"t":"2026-10-16T17:15:00Z","v":9997,"vw":7.121042},{"c":7.125,"h":7.135,"l":7.105,"n":225,"o":7.125,"t":"2026-10-16T17:30:00Z","v":13804,"vw":7.122153},{"c":7.04,"h":7.125,"l":7.025,"n":519,"o":7.125,"t":"2026-10-16T17:45:00Z","v":56703,"vw":7.058966},{"c":7.12,"h":7.13,"l":7.015,"n":765,"o":7.03,"t":"2026-10-16T18:00:00Z","v":62443,"vw":7.075411},{"c":7.115,"h":7.13,"l":7.1,"n":267,"o":7.115,"t":"2026-10-16T18:15:00Z","v":19469,"vw":7.11534},{"c":7.15,"h":7.15,"l":7.1,"n":317,"o":7.115,"t":"2026-10-16T18:30:00Z","v":19321,"vw":7.125041},{"c":7.15,"h":7.16,"l":7.13,"n":291,"o":7.14,"t":"2026-10-16T18:45:00Z","v":17171,"vw":7.143147},{"c":7.175,"h":7.18,"l":7.14,"n":355,"o":7.15,"t":"2026-10-16T19:00:00Z","v":18498,"vw":7.148305},{"c":7.165,"h":7.18,"l":7.165,"n":255,"o":7.175,"t":"2026-10-16T19:15:00Z","v":12343,"vw":7.169576},{"c":7.12,"h":7.165,"l":7.11,"n":418,"o":7.165,"t":"2026-10-16T19:30:00Z","v":29274,"vw":7.134242},{"c":7.09,"h":7.125,"l":7.055,"n":1351,"o":7.11,"t":"2026-10-16T19:45:00Z","v":118456,"vw":7.085356},{"c":7.1,"h":7.1,"l":7.1,"n":16,"o":7.1,"t":"2026-10-16T20:00:00Z","v":108997,"vw":7.1},{"c":7.1703,"h":7.53,"l":7.1,"n":17,"o":7.1,"t":"2026-10-19T08:30:00Z","v":1927,"vw":7.154597},{"c":7.14,"h":7.2048,"l":7.1,"n":88,"o":7.1,"t":"2026-10-19T13:30:00Z","v":7985,"vw":7.13035},{"c":7.135,"h":7.17,"l":7.12,"n":81,"o":7.16,"t":"2026-10-19T13:45:00Z","v":3583,"vw":7.150788},{"c":7.145,"h":7.155,"l":7.12,"n":82,"o":7.125,"t":"2026-10-19T14:00:00Z","v":4867,"vw":7.139376},{"c":7.22,"h":7.22,"l":7.16,"n":153,"o":7.16,"t":"2026-10-19T14:15:00Z","v":10928,"vw":7.180335},{"c":7.205,"h":7.25,"l":7.2,"n":284,"o":7.21,"t":"2026-10-19T14:30:00Z","v":14812,"vw":7.231616},{"c":7.21,"h":7.235,"l":7.2,"n":203,"o":7.2,"t":"2026-10-19T14:45:00Z","v":11039,"vw":7.215555},{"c":7.21,"h":7.21,"l":7.1901,"n":143,"o":7.21,"t":"2026-10-19T15:00:00Z","v":9663,"vw":7.200464},{"c":7.2,"h":7.23,"l":7.2,"n":195,"o":7.22,"t":"2026-10-19T15:15:00Z","v":16791,"vw":7.214467},{"c":7.215,"h":7.22,"l":7.21,"n":109,"o":7.22,"t":"2026-10-19T15:30:00Z","v":4701,"vw":7.215461},{"c":7.205,"h":7.215,"l":7.2,"n":209,"o":7.2007,"t":"2026-10-19T15:45:00Z","v":9782,"vw":7.20709},{"c":7.21,"h":7.21,"l":7.19,"n":175,"o":7.205,"t":"2026-10-19T16:00:00Z","v":11454,"vw":7.201217},{"c":7.24,"h":7.24,"l":7.21,"n":176,"o":7.22,"t":"2026-10-19T16:15:00Z","v":6728,"vw":7.223691},{"c":7.24,"h":7.24,"l":7.22,"n":210,"o":7.24,"t":"2026-10-19T16:30:00Z","v":13405,"vw":7.227731},{"c":7.215,"h":7.23,"l":7.215,"n":136,"o":7.23,"t":"2026-10-19T16:45:00Z","v":6992,"vw":7.223542},{"c":7.21,"h":7.225,"l":7.21,"n":171,"o":7.215,"t":"2026-10-19T17:00:00Z","v":6783,"vw":7.214222},{"c":7.235,"h":7.235,"l":7.21,"n":198,"o":7.21,"t":"2026-10-19T17:15:00Z","v":13636,"vw":7.225034},{"c":7.225,"h":7.24,"l":7.225,"n":213,"o":7.235,"t":"2026-10-19T17:30:00Z","v":12146,"vw":7.232422},{"c":7.23,"h":7.23,"l":7.215,"n":149,"o":7.23,"t":"2026-10-19T17:45:00Z","v":8521,"vw":7.226198},{"c":7.23,"h":7.2475,"l":7.23,"n":153,"o":7.23,"t":"2026-10-19T18:00:00Z","v":13335,"vw":7.234728},{"c":7.255,"h":7.26,"l":7.24,"n":226,"o":7.24,"t":"2026-10-19T18:15:00Z","v":19640,"vw":7.254251},{"c":7.27,"h":7.275,"l":7.255,"n":146,"o":7.255,"t":"2026-10-19T18:30:00Z","v":4421,"vw":7.268193},{"c":7.29,"h":7.3,"l":7.27,"n":282,"o":7.27,"t":"2026-10-19T18:45:00Z","v":11952,"vw":7.288889},{"c":7.2966,"h":7.3,"l":7.275,"n":274,"o":7.29,"t":"2026-10-19T19:00:00Z","v":12375,"vw":7.286882},{"c":7.275,"h":7.305,"l":7.2711,"n":303,"o":7.3,"t":"2026-10-19T19:15:00Z","v":13430,"vw":7.290495},{"c":7.35,"h":7.37,"l":7.28,"n":855,"o":7.28,"t":"2026-10-19T19:30:00Z","v":55201,"vw":7.333225},{"c":7.355,"h":7.37,"l":7.32,"n":1496,"o":7.34,"t":"2026-10-19T19:45:00Z","v":74271,"vw":7.346326},{"c":7.36,"h":7.36,"l":7.36,"n":28,"o":7.36,"t":"2026-10-19T20:00:00Z","v":109393,"vw":7.36},{"c":7.43,"h":7.43,"l":7.335,"n":35,"o":7.38,"t":"2026-10-20T13:30:00Z","v":7668,"vw":7.368027},{"c":7.395,"h":7.4224,"l":7.37,"n":153,"o":7.4,"t":"2026-10-20T13:45:00Z","v":9729,"vw":7.399902},{"c":7.41,"h":7.41,"l":7.39,"n":75,"o":7.41,"t":"2026-10-20T14:00:00Z","v":4597,"vw":7.407469},{"c":7.51,"h":7.53,"l":7.43,"n":225,"o":7.43,"t":"2026-10-20T14:15:00Z","v":9667,"vw":7.490285},{"c":7.61,"h":7.615,"l":7.52,"n":104,"o":7.52,"t":"2026-10-20T14:30:00Z","v":6712,"vw":7.59603},{"c":7.62,"h":7.63,"l":7.59,"n":118,"o":7.63,"t":"2026-10-20T14:45:00Z","v":7220,"vw":7.617178},{"c":7.54,"h":7.62,"l":7.54,"n":334,"o":7.61,"t":"2026-10-20T15:00:00Z","v":24321,"vw":7.60398},{"c":7.57,"h":7.57,"l":7.52,"n":116,"o":7.545,"t":"2026-10-20T15:15:00Z","v":6498,"vw":7.537305},{"c":7.51,"h":7.58,"l":7.51,"n":157,"o":7.56,"t":"2026-10-20T15:30:00Z","v":14394,"vw":7.552414},{"c":7.5,"h":7.51,"l":7.5,"n":90,"o":7.51,"t":"2026-10-20T15:45:00Z","v":7147,"vw":7.501803},{"c":7.44,"h":7.49,"l":7.44,"n":175,"o":7.49,"t":"2026-10-20T16:00:00Z","v":9718,"vw":7.450567},{"c":7.445,"h":7.455,"l":7.44,"n":120,"o":7.44,"t":"2026-10-20T16:15:00Z","v":4001,"vw":7.44471},{"c":7.46,"h":7.47,"l":7.445,"n":85,"o":7.445,"t":"2026-10-20T16:30:00Z","v":5282,"vw":7.452548},{"c":7.455,"h":7.48,"l":7.45,"n":85,"o":7.47,"t":"2026-10-20T16:45:00Z","v":4689,"vw":7.463043},{"c":7.46,"h":7.46,"l":7.455,"n":53,"o":7.455,"t":"2026-10-20T17:00:00Z","v":1853,"vw":7.457857},{"c":7.47,"h":7.48,"l":7.46,"n":192,"o":7.46,"t":"2026-10-20T17:15:00Z","v":7587,"vw":7.473642},{"c":7.4708,"h":7.485,"l":7.4708,"n":35,"o":7.485,"t":"2026-10-20T17:30:00Z","v":1383,"vw":7.478274},{"c":7.47,"h":7.49,"l":7.47,"n":88,"o":7.4701,"t":"2026-10-20T17:45:00Z","v":7020,"vw":7.480525},{"c":7.45,"h":7.47,"l":7.45,"n":127,"o":7.47,"t":"2026-10-20T18:00:00Z","v":9319,"vw":7.458344},{"c":7.45,"h":7.465,"l":7.445,"n":122,"o":7.45,"t":"2026-10-20T18:15:00Z","v":6411,"vw":7.451869},{"c":7.425,"h":7.45,"l":7.425,"n":132,"o":7.44,"t":"2026-10-20T18:30:00Z","v":5584,"vw":7.432698},{"c":7.445,"h":7.445,"l":7.425,"n":73,"o":7.425,"t":"2026-10-20T18:45:00Z","v":4171,"vw":7.432571},{"c":7.45,"h":7.47,"l":7.45,"n":238,"o":7.45,"t":"2026-10-20T19:00:00Z","v":9443,"vw":7.458668},{"c":7.41,"h":7.45,"l":7.4,"n":745,"o":7.445,"t":"2026-10-20T19:15:00Z","v":53347,"vw":7.411674},{"c":7.365,"h":7.415,"l":7.36,"n":397,"o":7.415,"t":"2026-10-20T19:30:00Z","v":29383,"vw":7.391765},{"c":7.36,"h":7.38,"l":7.35,"n":1069,"o":7.365,"t":"2026-10-20T19:45:00Z","v":72317,"vw":7.370018},{"c":7.37,"h":7.37,"l":7.37,"n":13,"o":7.37,"t":"2026-10-20T20:00:00Z","v":105499,"vw":7.37},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-10-21T08:15:00Z","v":103,"vw":7.3},{"c":7.31,"h":7.31,"l":7.31,"n":4,"o":7.31,"t":"2026-10-21T11:30:00Z","v":172,"vw":7.31},{"c":7.3321,"h":7.39,"l":7.32,"n":120,"o":7.37,"t":"2026-10-21T13:30:00Z","v":8150,"vw":7.349129},{"c":7.295,"h":7.35,"l":7.295,"n":112,"o":7.34,"t":"2026-10-21T13:45:00Z","v":3681,"vw":7.329367},{"c":7.3,"h":7.31,"l":7.27,"n":141,"o":7.31,"t":"2026-10-21T14:00:00Z","v":7354,"vw":7.293762},{"c":7.32,"h":7.32,"l":7.285,"n":155,"o":7.295,"t":"2026-10-21T14:15:00Z","v":7530,"vw":7.296314},{"c":7.325,"h":7.325,"l":7.31,"n":147,"o":7.31,"t":"2026-10-21T14:30:00Z","v":6416,"vw":7.319119},{"c":7.31,"h":7.33,"l":7.31,"n":183,"o":7.325,"t":"2026-10-21T14:45:00Z","v":9332,"vw":7.322272},{"c":7.325,"h":7.325,"l":7.3,"n":202,"o":7.31,"t":"2026-10-21T15:00:00Z","v":10799,"vw":7.312974},{"c":7.315,"h":7.345,"l":7.31,"n":216,"o":7.33,"t":"2026-10-21T15:15:00Z","v":11729,"vw":7.328875},{"c":7.31,"h":7.32,"l":7.292,"n":154,"o":7.315,"t":"2026-10-21T15:30:00Z","v":8886,"vw":7.309424},{"c":7.29,"h":7.315,"l":7.285,"n":149,"o":7.31,"t":"2026-10-21T15:45:00Z","v":9007,"vw":7.299324},{"c":7.285,"h":7.29,"l":7.285,"n":72,"o":7.29,"t":"2026-10-21T16:00:00Z","v":2365,"vw":7.288636},{"c":7.385,"h":7.4,"l":7.29,"n":339,"o":7.29,"t":"2026-10-21T16:15:00Z","v":21839,"vw":7.342942},{"c":7.37,"h":7.395,"l":7.365,"n":384,"o":7.39,"t":"2026-10-21T16:30:00Z","v":32372,"vw":7.380728},{"c":7.4,"h":7.41,"l":7.37,"n":160,"o":7.37,"t":"2026-10-21T16:45:00Z","v":8668,"vw":7.389306},{"c":7.37,"h":7.39,"l":7.365,"n":169,"o":7.39,"t":"2026-10-21T17:00:00Z","v":7255,"vw":7.375212},{"c":7.355,"h":7.38,"l":7.35,"n":203,"o":7.37,"t":"2026-10-21T17:15:00Z","v":12048,"vw":7.362576},{"c":7.4,"h":7.41,"l":7.365,"n":131,"o":7.37,"t":"2026-10-21T17:30:00Z","v":7262,"vw":7.390881},{"c":7.37,"h":7.39,"l":7.365,"n":124,"o":7.39,"t":"2026-10-21T17:45:00Z","v":5777,"vw":7.376471},{"c":7.37,"h":7.37,"l":7.355,"n":136,"o":7.365,"t":"2026-10-21T18:00:00Z","v":7027,"vw":7.362576},{"c":7.415,"h":7.43,"l":7.37,"n":216,"o":7.37,"t":"2026-10-21T18:15:00Z","v":14155,"vw":7.407265},{"c":7.41,"h":7.425,"l":7.405,"n":150,"o":7.4131,"t":"2026-10-21T18:30:00Z","v":8002,"vw":7.414585},{"c":7.38,"h":7.42,"l":7.38,"n":301,"o":7.41,"t":"2026-10-21T18:45:00Z","v":17431,"vw":7.397218},{"c":7.4,"h":7.4,"l":7.37,"n":269,"o":7.37,"t":"2026-10-21T19:00:00Z","v":17538,"vw":7.380188},{"c":7.4,"h":7.405,"l":7.3803,"n":324,"o":7.39,"t":"2026-10-21T19:15:00Z","v":23101,"vw":7.392393},{"c":7.365,"h":7.395,"l":7.36,"n":574,"o":7.395,"t":"2026-10-21T19:30:00Z","v":25683,"vw":7.382053},{"c":7.41,"h":7.42,"l":7.365,"n":1478,"o":7.365,"t":"2026-10-21T19:45:00Z","v":104954,"vw":7.401788},{"c":7.4,"h":7.4,"l":7.4,"n":24,"o":7.4,"t":"2026-10-21T20:00:00Z","v":497875,"vw":7.4},{"c":7.46,"h":7.46,"l":7.3,"n":71,"o":7.39,"t":"2026-10-22T13:30:00Z","v":7557,"vw":7.402397},{"c":7.52,"h":7.5399,"l":7.43,"n":64,"o":7.43,"t":"2026-10-22T13:45:00Z","v":5115,"vw":7.502627},{"c":7.48,"h":7.54,"l":7.48,"n":142,"o":7.52,"t":"2026-10-22T14:00:00Z","v":11398,"vw":7.511158},{"c":7.46,"h":7.5,"l":7.46,"n":132,"o":7.47,"t":"2026-10-22T14:15:00Z","v":9733,"vw":7.489631},{"c":7.535,"h":7.535,"l":7.485,"n":152,"o":7.49,"t":"2026-10-22T14:30:00Z","v":11850,"vw":7.50419},{"c":7.525,"h":7.54,"l":7.51,"n":114,"o":7.54,"t":"2026-10-22T14:45:00Z","v":7421,"vw":7.526499},{"c":7.53,"h":7.54,"l":7.52,"n":169,"o":7.525,"t":"2026-10-22T15:00:00Z","v":7213,"vw":7.527792},{"c":7.615,"h":7.615,"l":7.54,"n":190,"o":7.54,"t":"2026-10-22T15:15:00Z","v":17094,"vw":7.566936},{"c":7.57,"h":7.61,"l":7.54,"n":165,"o":7.61,"t":"2026-10-22T15:30:00Z","v":12200,"vw":7.582119},{"c":7.615,"h":7.625,"l":7.56,"n":178,"o":7.575,"t":"2026-10-22T15:45:00Z","v":11025,"vw":7.608399},{"c":7.6,"h":7.625,"l":7.58,"n":217,"o":7.615,"t":"2026-10-22T16:00:00Z","v":12069,"vw":7.609158},{"c":7.61,"h":7.625,"l":7.585,"n":179,"o":7.61,"t":"2026-10-22T16:15:00Z","v":11773,"vw":7.610898},{"c":7.55,"h":7.62,"l":7.52,"n":281,"o":7.62,"t":"2026-10-22T16:30:00Z","v":16151,"vw":7.570735},{"c":7.51,"h":7.55,"l":7.5,"n":644,"o":7.54,"t":"2026-10-22T16:45:00Z","v":44978,"vw":7.528383},{"c":7.49,"h":7.505,"l":7.47,"n":187,"o":7.505,"t":"2026-10-22T17:00:00Z","v":12839,"vw":7.491152},{"c":7.48,"h":7.51,"l":7.48,"n":221,"o":7.5,"t":"2026-10-22T17:15:00Z","v":11015,"vw":7.495407},{"c":7.5,"h":7.505,"l":7.47,"n":191,"o":7.48,"t":"2026-10-22T17:30:00Z","v":9767,"vw":7.496513},{"c":7.47,"h":7.5,"l":7.47,"n":155,"o":7.49,"t":"2026-10-22T17:45:00Z","v":11946,"vw":7.491298},{"c":7.485,"h":7.49,"l":7.455,"n":156,"o":7.47,"t":"2026-10-22T18:00:00Z","v":7885,"vw":7.472662},{"c":7.49,"h":7.52,"l":7.485,"n":291,"o":7.485,"t":"2026-10-22T18:15:00Z","v":17166,"vw":7.503154},{"c":7.51,"h":7.53,"l":7.48,"n":314,"o":7.49,"t":"2026-10-22T18:30:00Z","v":33672,"vw":7.50502},{"c":7.5,"h":7.51,"l":7.49,"n":218,"o":7.505,"t":"2026-10-22T18:45:00Z","v":12808,"vw":7.50391},{"c":7.495,"h":7.505,"l":7.485,"n":221,"o":7.495,"t":"2026-10-22T19:00:00Z","v":11700,"vw":7.497351},{"c":7.47,"h":7.505,"l":7.45,"n":482,"o":7.495,"t":"2026-10-22T19:15:00Z","v":51267,"vw":7.479388},{"c":7.41,"h":7.4738,"l":7.4,"n":461,"o":7.4738,"t":"2026-10-22T19:30:00Z","v":48912,"vw":7.448133},{"c":7.405,"h":7.42,"l":7.37,"n":1297,"o":7.4,"t":"2026-10-22T19:45:00Z","v":81768,"vw":7.397779},{"c":7.41,"h":7.41,"l":7.41,"n":10,"o":7.41,"t":"2026-10-22T20:00:00Z","v":120000,"vw":7.41},{"c":7.41,"h":7.41,"l":7.41,"n":3,"o":7.41,"t":"2026-10-22T21:15:00Z","v":504,"vw":7.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.7339627297205904,"strike":14.00648293924631,"iv":2.5348132491078172,"gamma":0.0648531911147859,"theta":-0.031655688937562286,"vega":0.007148175013325018,"rho":0.0011703735584098797,"breakevenPct":98.92639229375033},{"delta":0.35,"premium":0.9057752656063172,"strike":12.932654589960517,"iv":2.6044484776738694,"gamma":0.06769751116992691,"theta":-0.03482583647261058,"vega":0.00766136141165501,"rho":0.0013275556111167364,"breakevenPct":86.75343934638103},{"delta":0.4,"premium":0.98938692576411,"strike":11.061307423589,"iv":2.340779518643078,"gamma":0.08006949103115889,"theta":-0.03275600327615759,"vega":0.008032161821067122,"rho":0.0015532158553667895,"breakevenPct":62.6274541073294},{"delta":0.45,"premium":0.8728035240925138,"strike":9.293352911625076,"iv":1.7218617550331825,"gamma":0.14068483589675096,"theta":-0.024665674583977122,"vega":0.008194670864253602,"rho":0.0019314162310075634,"breakevenPct":37.19509359942767},{"delta":0.5,"premium":0.6454770986752507,"strike":8.030428325973615,"iv":1.0003393923337585,"gamma":0.23421664160326436,"theta":-0.014619424876950983,"vega":0.008268846311962333,"rho":0.0023933219417286876,"breakevenPct":17.08374392238685},{"delta":0.55,"premium":0.7347150329733952,"strike":7.287683870145523,"iv":0.7773296763682492,"gamma":0.2557388079074738,"theta":-0.010660488774794738,"vega":0.00798422090221037,"rho":0.00261365706162696,"breakevenPct":8.26449261968851},{"delta":0.6,"premium":1.0531892277551105,"strike":6.921621577292977,"iv":0.9153118770031614,"gamma":0.22511606292035968,"theta":-0.011109607352027042,"vega":0.007439774181883424,"rho":0.0026590617536879956,"breakevenPct":7.6222780708243905},{"delta":0.65,"premium":1.3716634225368263,"strike":6.55555928444043,"iv":1.053294077638074,"gamma":0.19449331793324548,"theta":-0.011558725929259349,"vega":0.006895327461556476,"rho":0.002704466445749031,"breakevenPct":6.980063521960271},{"delta":0.7,"premium":1.6901376173185412,"strike":6.189496991587884,"iv":1.191276278272986,"gamma":0.1638705729461314,"theta":-0.012007844506491654,"vega":0.006350880741229529,"rho":0.002749871137810066,"breakevenPct":6.337848973096152},{"delta":0.75,"premium":2.008611812100257,"strike":5.823434698735337,"iv":1.3292584789078985,"gamma":0.13324782795901718,"theta":-0.01245696308372396,"vega":0.005806434020902581,"rho":0.0027952758298711014,"breakevenPct":5.695634424232033},{"delta":0.8,"premium":2.3270860068819728,"strike":5.45737240588279,"iv":1.467240679542811,"gamma":0.10262508297190298,"theta":-0.012906081660956267,"vega":0.005261987300575633,"rho":0.0028406805219321368,"breakevenPct":5.053419875367913},{"delta":0.85,"premium":2.645560201663688,"strike":5.091310113030243,"iv":1.605222880177723,"gamma":0.07200233798478886,"theta":-0.013355200238188572,"vega":0.004717540580248687,"rho":0.0028860852139931717,"breakevenPct":4.4112053265037945},{"delta":0.9,"premium":3.6130182036764307,"strike":4.045141716476957,"iv":2.1039278179623504,"gamma":0.04523092666077011,"theta":-0.011763092836881206,"vega":0.003507404855381125,"rho":0.002416659187218461,"breakevenPct":3.3489867766988732}],"put":[{"delta":0.1,"premium":0.7394881911004514,"strike":3.1581365183408563,"iv":4.497335074583392,"gamma":0.02167250505383547,"theta":-0.0251412675964182,"vega":0.0035210758919079015,"rho":-0.0011732335225860145,"breakevenPct":67.35967169716054},{"delta":0.15,"premium":0.8057018276672935,"strike":4.261697127788226,"iv":3.422257576336908,"gamma":0.036935822668117575,"theta":-0.025438587962242434,"vega":0.004726397898517873,"rho":-0.0015240604625809703,"breakevenPct":53.36038731280794},{"delta":0.2,"premium":0.8413701838508877,"strike":5.143830269151872,"iv":2.5933824110471395,"gamma":0.05817920887159418,"theta":-0.024795374619976693,"vega":0.005691985003346101,"rho":-0.001850521637399885,"breakevenPct":41.937110859635844},{"delta":0.25,"premium":0.8152967452948405,"strike":5.578387578419324,"iv":2.2621610146902347,"gamma":0.09151022899855946,"theta":-0.02225104141821043,"vega":0.00617299108904398,"rho":-0.002127731796896691,"breakevenPct":35.720771482800494},{"delta":0.3,"premium":0.7892233067387934,"strike":6.012944887686777,"iv":1.9309396183333294,"gamma":0.12484124912552476,"theta":-0.019706708216444165,"vega":0.006653997174741858,"rho":-0.002404941956393497,"breakevenPct":29.504432105965137},{"delta":0.35,"premium":0.7631498681827462,"strike":6.447502196954229,"iv":1.5997182219764243,"gamma":0.15817226925249003,"theta":-0.0171623750146779,"vega":0.007135003260439737,"rho":-0.0026821521158903027,"breakevenPct":23.288092729129787},{"delta":0.4,"premium":0.7370764296266991,"strike":6.882059506221682,"iv":1.2684968256195188,"gamma":0.19150328937945538,"theta":-0.014618041812911629,"vega":0.007616009346137617,"rho":-0.002959362275387109,"breakevenPct":17.071753352294426},{"delta":0.45,"premium":0.7110029910706519,"strike":7.316616815489135,"iv":0.937275429262614,"gamma":0.22483430950642064,"theta":-0.012073708611145364,"vega":0.008097015431835495,"rho":-0.0032365724348839145,"breakevenPct":10.855413975459072},{"delta":0.5,"premium":0.9788171140939594,"strike":7.803062080536913,"iv":0.8709622483221475,"gamma":0.22411057046979868,"theta":-0.011654614093959731,"vega":0.008166652684563758,"rho":-0.0037427373802913274,"breakevenPct":7.904926228840044},{"delta":0.55,"premium":1.4611996644295302,"strike":8.327390939597315,"iv":0.9980595637583893,"gamma":0.198523322147651,"theta":-0.012787164429530202,"vega":0.007935947986577182,"rho":-0.004416063086346277,"breakevenPct":7.338849188019096},{"delta":0.6,"premium":1.9435822147651,"strike":8.851719798657717,"iv":1.1251568791946307,"gamma":0.17293607382550338,"theta":-0.01391971476510067,"vega":0.007705243288590604,"rho":-0.005089388792401226,"breakevenPct":6.772772147198149},{"delta":0.65,"premium":2.4259647651006713,"strike":9.37604865771812,"iv":1.2522541946308725,"gamma":0.1473488255033557,"theta":-0.015052265100671142,"vega":0.007474538590604027,"rho":-0.005762714498456176,"breakevenPct":6.206695106377199},{"delta":0.7,"premium":2.9083473154362407,"strike":9.900377516778523,"iv":1.379351510067114,"gamma":0.12176157718120809,"theta":-0.01618481543624161,"vega":0.0072438338926174494,"rho":-0.006436040204511124,"breakevenPct":5.640618065556252},{"delta":0.75,"premium":4.6063421315845625,"strike":11.639124624065879,"iv":1.6916357245643812,"gamma":0.09193861814673475,"theta":-0.01794881003824673,"vega":0.006614681214327376,"rho":-0.008073361862836739,"breakevenPct":5.090654622384381}]},"raw":{"call":[{"delta":0.3,"premium":0.7339627297205904,"strike":14.00648293924631,"iv":2.5348132491078172,"gamma":0.0648531911147859,"theta":-0.031655688937562286,"vega":0.007148175013325018,"rho":0.0011703735584098797,"breakevenPct":98.92639229375033},{"delta":0.35,"premium":0.9057752656063172,"strike":12.932654589960517,"iv":2.6044484776738694,"gamma":0.06769751116992691,"theta":-0.03482583647261058,"vega":0.00766136141165501,"rho":0.0013275556111167364,"breakevenPct":86.75343934638103},{"delta":0.4,"premium":0.98938692576411,"strike":11.061307423589,"iv":2.340779518643078,"gamma":0.08006949103115889,"theta":-0.03275600327615759,"vega":0.008032161821067122,"rho":0.0015532158553667895,"breakevenPct":62.6274541073294},{"delta":0.45,"premium":0.8728035240925138,"strike":9.293352911625076,"iv":1.7218617550331825,"gamma":0.14068483589675096,"theta":-0.024665674583977122,"vega":0.008194670864253602,"rho":0.0019314162310075634,"breakevenPct":37.19509359942767},{"delta":0.5,"premium":0.6454770986752507,"strike":8.030428325973615,"iv":1.0003393923337585,"gamma":0.23421664160326436,"theta":-0.014619424876950983,"vega":0.008268846311962333,"rho":0.0023933219417286876,"breakevenPct":17.08374392238685},{"delta":0.55,"premium":0.7347150329733952,"strike":7.287683870145523,"iv":0.7773296763682492,"gamma":0.2557388079074738,"theta":-0.010660488774794738,"vega":0.00798422090221037,"rho":0.00261365706162696,"breakevenPct":8.26449261968851},{"delta":0.6,"premium":1.0531892277551105,"strike":6.921621577292977,"iv":0.9153118770031614,"gamma":0.22511606292035968,"theta":-0.011109607352027042,"vega":0.007439774181883424,"rho":0.0026590617536879956,"breakevenPct":7.6222780708243905},{"delta":0.65,"premium":1.3716634225368263,"strike":6.55555928444043,"iv":1.053294077638074,"gamma":0.19449331793324548,"theta":-0.011558725929259349,"vega":0.006895327461556476,"rho":0.002704466445749031,"breakevenPct":6.980063521960271},{"delta":0.7,"premium":1.6901376173185412,"strike":6.189496991587884,"iv":1.191276278272986,"gamma":0.1638705729461314,"theta":-0.012007844506491654,"vega":0.006350880741229529,"rho":0.002749871137810066,"breakevenPct":6.337848973096152},{"delta":0.75,"premium":2.008611812100257,"strike":5.823434698735337,"iv":1.3292584789078985,"gamma":0.13324782795901718,"theta":-0.01245696308372396,"vega":0.005806434020902581,"rho":0.0027952758298711014,"breakevenPct":5.695634424232033},{"delta":0.8,"premium":2.3270860068819728,"strike":5.45737240588279,"iv":1.467240679542811,"gamma":0.10262508297190298,"theta":-0.012906081660956267,"vega":0.005261987300575633,"rho":0.0028406805219321368,"breakevenPct":5.053419875367913},{"delta":0.85,"premium":2.645560201663688,"strike":5.091310113030243,"iv":1.605222880177723,"gamma":0.07200233798478886,"theta":-0.013355200238188572,"vega":0.004717540580248687,"rho":0.0028860852139931717,"breakevenPct":4.4112053265037945},{"delta":0.9,"premium":3.6130182036764307,"strike":4.045141716476957,"iv":2.1039278179623504,"gamma":0.04523092666077011,"theta":-0.011763092836881206,"vega":0.003507404855381125,"rho":0.002416659187218461,"breakevenPct":3.3489867766988732}],"put":[{"delta":0.1,"premium":0.7394881911004514,"strike":3.1581365183408563,"iv":4.497335074583392,"gamma":0.02167250505383547,"theta":-0.0251412675964182,"vega":0.0035210758919079015,"rho":-0.0011732335225860145,"breakevenPct":67.35967169716054},{"delta":0.15,"premium":0.8057018276672935,"strike":4.261697127788226,"iv":3.422257576336908,"gamma":0.036935822668117575,"theta":-0.025438587962242434,"vega":0.004726397898517873,"rho":-0.0015240604625809703,"breakevenPct":53.36038731280794},{"delta":0.2,"premium":0.8413701838508877,"strike":5.143830269151872,"iv":2.5933824110471395,"gamma":0.05817920887159418,"theta":-0.024795374619976693,"vega":0.005691985003346101,"rho":-0.001850521637399885,"breakevenPct":41.937110859635844},{"delta":0.25,"premium":0.8152967452948405,"strike":5.578387578419324,"iv":2.2621610146902347,"gamma":0.09151022899855946,"theta":-0.02225104141821043,"vega":0.00617299108904398,"rho":-0.002127731796896691,"breakevenPct":35.720771482800494},{"delta":0.3,"premium":0.7892233067387934,"strike":6.012944887686777,"iv":1.9309396183333294,"gamma":0.12484124912552476,"theta":-0.019706708216444165,"vega":0.006653997174741858,"rho":-0.002404941956393497,"breakevenPct":29.504432105965137},{"delta":0.35,"premium":0.7631498681827462,"strike":6.447502196954229,"iv":1.5997182219764243,"gamma":0.15817226925249003,"theta":-0.0171623750146779,"vega":0.007135003260439737,"rho":-0.0026821521158903027,"breakevenPct":23.288092729129787},{"delta":0.4,"premium":0.7370764296266991,"strike":6.882059506221682,"iv":1.2684968256195188,"gamma":0.19150328937945538,"theta":-0.014618041812911629,"vega":0.007616009346137617,"rho":-0.002959362275387109,"breakevenPct":17.071753352294426},{"delta":0.45,"premium":0.7110029910706519,"strike":7.316616815489135,"iv":0.937275429262614,"gamma":0.22483430950642064,"theta":-0.012073708611145364,"vega":0.008097015431835495,"rho":-0.0032365724348839145,"breakevenPct":10.855413975459072},{"delta":0.5,"premium":0.9788171140939594,"strike":7.803062080536913,"iv":0.8709622483221475,"gamma":0.22411057046979868,"theta":-0.011654614093959731,"vega":0.008166652684563758,"rho":-0.0037427373802913274,"breakevenPct":7.904926228840044},{"delta":0.55,"premium":1.4611996644295302,"strike":8.327390939597315,"iv":0.9980595637583893,"gamma":0.198523322147651,"theta":-0.012787164429530202,"vega":0.007935947986577182,"rho":-0.004416063086346277,"breakevenPct":7.338849188019096},{"delta":0.6,"premium":1.9435822147651,"strike":8.851719798657717,"iv":1.1251568791946307,"gamma":0.17293607382550338,"theta":-0.01391971476510067,"vega":0.007705243288590604,"rho":-0.005089388792401226,"breakevenPct":6.772772147198149},{"delta":0.65,"premium":2.4259647651006713,"strike":9.37604865771812,"iv":1.2522541946308725,"gamma":0.1473488255033557,"theta":-0.015052265100671142,"vega":0.007474538590604027,"rho":-0.005762714498456176,"breakevenPct":6.206695106377199},{"delta":0.7,"premium":2.9083473154362407,"strike":9.900377516778523,"iv":1.379351510067114,"gamma":0.12176157718120809,"theta":-0.01618481543624161,"vega":0.0072438338926174494,"rho":-0.006436040204511124,"breakevenPct":5.640618065556252},{"delta":0.75,"premium":4.6063421315845625,"strike":11.639124624065879,"iv":1.6916357245643812,"gamma":0.09193861814673475,"theta":-0.01794881003824673,"vega":0.006614681214327376,"rho":-0.008073361862836739,"breakevenPct":5.090654622384381}]}},"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"}}