{"symbol":"FWDI","url":"https://intraalpha.com/companies/FWDI","capturedAt":"2026-10-22T20:01:55.967Z","state":"ready","quote":{"symbol":"FWDI","last_price":6.99,"prev_close":7.55,"regular_close":6.99,"change":-0.56,"change_pct":-7.4172,"regular_change":-0.56,"regular_change_pct":-7.4172,"extended_change":0,"extended_change_pct":0,"bid":6.97,"ask":7.25,"bid_size":700,"ask_size":100,"volume":1505155,"vwap":7.013318,"open":7.11,"high":7.26,"low":6.853,"close":6.99,"trade_count":12300,"last_trade_at":"2026-10-22T20:00:00.471497852Z","last_quote_at":"2026-10-22T20:01:48.742698249Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:01:30.456858447-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FWDI","fetched_at":"2026-10-22T20:01:55.237120+00:00","name":"Forward Industries, Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Forward Industries, Inc., designs, manufactures, sources, markets, and distributes carry and protective solutions. The company is headquartered in Hauppauge, New York.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":575976000,"ebitda":10170600,"pe_ratio":null,"peg_ratio":2.534,"book_value":6.42,"dividend_per_share":null,"dividend_yield":null,"eps":-30.27,"revenue_ttm":53121000,"gross_profit_ttm":37483300,"profit_margin":0,"operating_margin_ttm":-0.0675,"return_on_assets_ttm":0.0205,"return_on_equity_ttm":-4.614,"quarterly_earnings_growth":0,"quarterly_revenue_growth":3.321,"analyst_target_price":11.83,"analyst_number":0,"beta":0.846,"fifty_two_week_high":18.12,"fifty_two_week_low":3.48,"fifty_day_ma":6.69,"two_hundred_day_ma":5.34,"shares_outstanding":76288000,"forward_pe":44.44,"price_to_sales":10.84,"price_to_book":1.254,"ev_to_revenue":13.18,"ev_to_ebitda":20.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:01:55.237120+00:00"},"optionObservedAt":"2026-10-22T19:55:01.436Z","bars":[{"c":6.64,"h":6.71,"l":6.61,"n":26,"o":6.64,"t":"2026-10-15T08:00:00Z","v":4612,"vw":6.652108},{"c":6.69,"h":6.69,"l":6.69,"n":2,"o":6.69,"t":"2026-10-15T08:05:00Z","v":326,"vw":6.69},{"c":6.62,"h":6.62,"l":6.62,"n":7,"o":6.62,"t":"2026-10-15T08:10:00Z","v":413,"vw":6.62},{"c":6.67,"h":6.67,"l":6.67,"n":20,"o":6.67,"t":"2026-10-15T08:35:00Z","v":1210,"vw":6.67},{"c":6.63,"h":6.63,"l":6.63,"n":2,"o":6.63,"t":"2026-10-15T09:00:00Z","v":330,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-15T09:10:00Z","v":200,"vw":6.63},{"c":6.65,"h":6.65,"l":6.65,"n":13,"o":6.65,"t":"2026-10-15T09:50:00Z","v":942,"vw":6.65},{"c":6.66,"h":6.66,"l":6.66,"n":41,"o":6.66,"t":"2026-10-15T09:55:00Z","v":1045,"vw":6.66},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-15T10:10:00Z","v":1200,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-15T10:15:00Z","v":160,"vw":6.5},{"c":6.5247,"h":6.5247,"l":6.5247,"n":1,"o":6.5247,"t":"2026-10-15T10:25:00Z","v":1500,"vw":6.5247},{"c":6.56,"h":6.57,"l":6.56,"n":7,"o":6.57,"t":"2026-10-15T11:05:00Z","v":942,"vw":6.561637},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-15T12:00:00Z","v":1000,"vw":6.6},{"c":6.58,"h":6.58,"l":6.57,"n":2,"o":6.57,"t":"2026-10-15T12:05:00Z","v":1330,"vw":6.576992},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-15T12:20:00Z","v":120,"vw":6.58},{"c":6.58,"h":6.58,"l":6.54,"n":6,"o":6.54,"t":"2026-10-15T12:30:00Z","v":809,"vw":6.563292},{"c":6.6,"h":6.6,"l":6.6,"n":4,"o":6.6,"t":"2026-10-15T12:50:00Z","v":550,"vw":6.6},{"c":6.5,"h":6.54,"l":6.47,"n":36,"o":6.54,"t":"2026-10-15T13:10:00Z","v":35260,"vw":6.487851},{"c":6.5,"h":6.5,"l":6.5,"n":5,"o":6.5,"t":"2026-10-15T13:20:00Z","v":1431,"vw":6.5},{"c":6.5,"h":6.5,"l":6.4614,"n":3,"o":6.4614,"t":"2026-10-15T13:25:00Z","v":439,"vw":6.480862},{"c":6.499,"h":6.55,"l":6.489,"n":150,"o":6.53,"t":"2026-10-15T13:30:00Z","v":49724,"vw":6.518964},{"c":6.53,"h":6.53,"l":6.43,"n":148,"o":6.5,"t":"2026-10-15T13:35:00Z","v":21740,"vw":6.470397},{"c":6.615,"h":6.64,"l":6.48,"n":441,"o":6.535,"t":"2026-10-15T13:40:00Z","v":133290,"vw":6.576196},{"c":6.57,"h":6.63,"l":6.54,"n":126,"o":6.63,"t":"2026-10-15T13:45:00Z","v":13489,"vw":6.590924},{"c":6.42,"h":6.57,"l":6.42,"n":173,"o":6.57,"t":"2026-10-15T13:50:00Z","v":34035,"vw":6.476735},{"c":6.495,"h":6.495,"l":6.4185,"n":192,"o":6.4185,"t":"2026-10-15T13:55:00Z","v":12972,"vw":6.450452},{"c":6.58,"h":6.58,"l":6.49,"n":212,"o":6.495,"t":"2026-10-15T14:00:00Z","v":19824,"vw":6.552114},{"c":6.625,"h":6.64,"l":6.58,"n":189,"o":6.58,"t":"2026-10-15T14:05:00Z","v":15171,"vw":6.608105},{"c":6.65,"h":6.7,"l":6.6301,"n":268,"o":6.645,"t":"2026-10-15T14:10:00Z","v":24371,"vw":6.658027},{"c":6.68,"h":6.68,"l":6.6,"n":185,"o":6.64,"t":"2026-10-15T14:15:00Z","v":11401,"vw":6.615792},{"c":6.655,"h":6.68,"l":6.65,"n":135,"o":6.665,"t":"2026-10-15T14:20:00Z","v":10060,"vw":6.666236},{"c":6.67,"h":6.69,"l":6.65,"n":120,"o":6.66,"t":"2026-10-15T14:25:00Z","v":5379,"vw":6.670161},{"c":6.67,"h":6.67,"l":6.625,"n":134,"o":6.66,"t":"2026-10-15T14:30:00Z","v":12187,"vw":6.643937},{"c":6.73,"h":6.73,"l":6.66,"n":116,"o":6.675,"t":"2026-10-15T14:35:00Z","v":9341,"vw":6.690945},{"c":6.74,"h":6.79,"l":6.71,"n":340,"o":6.73,"t":"2026-10-15T14:40:00Z","v":61917,"vw":6.752294},{"c":6.75,"h":6.775,"l":6.72,"n":175,"o":6.7519,"t":"2026-10-15T14:45:00Z","v":19763,"vw":6.748087},{"c":6.75,"h":6.75,"l":6.7,"n":173,"o":6.75,"t":"2026-10-15T14:50:00Z","v":17457,"vw":6.730711},{"c":6.79,"h":6.805,"l":6.75,"n":143,"o":6.76,"t":"2026-10-15T14:55:00Z","v":19085,"vw":6.782194},{"c":6.835,"h":6.84,"l":6.73,"n":197,"o":6.8,"t":"2026-10-15T15:00:00Z","v":16880,"vw":6.784805},{"c":6.845,"h":6.85,"l":6.8,"n":115,"o":6.85,"t":"2026-10-15T15:05:00Z","v":8962,"vw":6.83039},{"c":6.87,"h":6.89,"l":6.83,"n":193,"o":6.84,"t":"2026-10-15T15:10:00Z","v":29596,"vw":6.86093},{"c":6.865,"h":6.885,"l":6.855,"n":152,"o":6.87,"t":"2026-10-15T15:15:00Z","v":15017,"vw":6.864824},{"c":6.86,"h":6.89,"l":6.84,"n":281,"o":6.865,"t":"2026-10-15T15:20:00Z","v":47365,"vw":6.871779},{"c":6.91,"h":6.91,"l":6.842,"n":375,"o":6.865,"t":"2026-10-15T15:25:00Z","v":56194,"vw":6.861394},{"c":6.89,"h":6.91,"l":6.885,"n":108,"o":6.91,"t":"2026-10-15T15:30:00Z","v":12349,"vw":6.893288},{"c":6.95,"h":6.95,"l":6.89,"n":146,"o":6.8995,"t":"2026-10-15T15:35:00Z","v":18587,"vw":6.921695},{"c":6.955,"h":6.97,"l":6.94,"n":149,"o":6.945,"t":"2026-10-15T15:40:00Z","v":16336,"vw":6.957159},{"c":6.95,"h":6.955,"l":6.925,"n":152,"o":6.955,"t":"2026-10-15T15:45:00Z","v":9314,"vw":6.939342},{"c":6.945,"h":6.96,"l":6.945,"n":95,"o":6.9501,"t":"2026-10-15T15:50:00Z","v":6102,"vw":6.95411},{"c":6.915,"h":6.9498,"l":6.9,"n":254,"o":6.9498,"t":"2026-10-15T15:55:00Z","v":21934,"vw":6.91854},{"c":6.87,"h":6.91,"l":6.86,"n":165,"o":6.91,"t":"2026-10-15T16:00:00Z","v":22250,"vw":6.884549},{"c":6.88,"h":6.88,"l":6.86,"n":103,"o":6.87,"t":"2026-10-15T16:05:00Z","v":6715,"vw":6.871474},{"c":6.88,"h":6.88,"l":6.835,"n":194,"o":6.88,"t":"2026-10-15T16:10:00Z","v":22168,"vw":6.857506},{"c":6.8,"h":6.87,"l":6.8,"n":129,"o":6.87,"t":"2026-10-15T16:15:00Z","v":13949,"vw":6.830055},{"c":6.78,"h":6.82,"l":6.78,"n":165,"o":6.81,"t":"2026-10-15T16:20:00Z","v":14652,"vw":6.804941},{"c":6.79,"h":6.8,"l":6.78,"n":91,"o":6.79,"t":"2026-10-15T16:25:00Z","v":6247,"vw":6.791969},{"c":6.78,"h":6.79,"l":6.77,"n":147,"o":6.78,"t":"2026-10-15T16:30:00Z","v":11524,"vw":6.777994},{"c":6.81,"h":6.82,"l":6.785,"n":223,"o":6.785,"t":"2026-10-15T16:35:00Z","v":28354,"vw":6.810512},{"c":6.79,"h":6.82,"l":6.785,"n":125,"o":6.82,"t":"2026-10-15T16:40:00Z","v":15593,"vw":6.79165},{"c":6.822,"h":6.825,"l":6.795,"n":170,"o":6.8,"t":"2026-10-15T16:45:00Z","v":17906,"vw":6.810064},{"c":6.81,"h":6.825,"l":6.8,"n":114,"o":6.825,"t":"2026-10-15T16:50:00Z","v":9483,"vw":6.810561},{"c":6.81,"h":6.815,"l":6.8,"n":110,"o":6.815,"t":"2026-10-15T16:55:00Z","v":8679,"vw":6.808574},{"c":6.805,"h":6.81,"l":6.8,"n":115,"o":6.81,"t":"2026-10-15T17:00:00Z","v":8182,"vw":6.805035},{"c":6.83,"h":6.83,"l":6.81,"n":175,"o":6.81,"t":"2026-10-15T17:05:00Z","v":14288,"vw":6.813988},{"c":6.84,"h":6.84,"l":6.83,"n":118,"o":6.83,"t":"2026-10-15T17:10:00Z","v":6117,"vw":6.832272},{"c":6.88,"h":6.88,"l":6.84,"n":136,"o":6.84,"t":"2026-10-15T17:15:00Z","v":7860,"vw":6.857474},{"c":6.89,"h":6.9,"l":6.87,"n":152,"o":6.87,"t":"2026-10-15T17:20:00Z","v":19837,"vw":6.881996},{"c":6.88,"h":6.89,"l":6.87,"n":88,"o":6.8875,"t":"2026-10-15T17:25:00Z","v":12916,"vw":6.879699},{"c":6.8955,"h":6.9,"l":6.875,"n":123,"o":6.89,"t":"2026-10-15T17:30:00Z","v":11741,"vw":6.885728},{"c":6.905,"h":6.92,"l":6.9,"n":162,"o":6.9,"t":"2026-10-15T17:35:00Z","v":12871,"vw":6.90779},{"c":6.92,"h":6.935,"l":6.9,"n":133,"o":6.91,"t":"2026-10-15T17:40:00Z","v":9259,"vw":6.919456},{"c":6.935,"h":6.95,"l":6.91,"n":185,"o":6.92,"t":"2026-10-15T17:45:00Z","v":28555,"vw":6.927755},{"c":6.91,"h":6.935,"l":6.91,"n":124,"o":6.935,"t":"2026-10-15T17:50:00Z","v":11646,"vw":6.923659},{"c":6.91,"h":6.92,"l":6.9,"n":134,"o":6.905,"t":"2026-10-15T17:55:00Z","v":11499,"vw":6.910418},{"c":6.885,"h":6.9,"l":6.885,"n":93,"o":6.9,"t":"2026-10-15T18:00:00Z","v":8975,"vw":6.897203},{"c":6.85,"h":6.895,"l":6.842,"n":129,"o":6.89,"t":"2026-10-15T18:05:00Z","v":10606,"vw":6.869686},{"c":6.835,"h":6.85,"l":6.82,"n":151,"o":6.849,"t":"2026-10-15T18:10:00Z","v":16793,"vw":6.830029},{"c":6.845,"h":6.85,"l":6.83,"n":108,"o":6.84,"t":"2026-10-15T18:15:00Z","v":7314,"vw":6.840594},{"c":6.85,"h":6.86,"l":6.84,"n":145,"o":6.845,"t":"2026-10-15T18:20:00Z","v":9049,"vw":6.851428},{"c":6.88,"h":6.88,"l":6.854,"n":166,"o":6.855,"t":"2026-10-15T18:25:00Z","v":9827,"vw":6.863917},{"c":6.89,"h":6.89,"l":6.88,"n":51,"o":6.88,"t":"2026-10-15T18:30:00Z","v":2375,"vw":6.886421},{"c":6.91,"h":6.92,"l":6.89,"n":176,"o":6.89,"t":"2026-10-15T18:35:00Z","v":14343,"vw":6.904667},{"c":6.935,"h":6.94,"l":6.91,"n":118,"o":6.91,"t":"2026-10-15T18:40:00Z","v":8237,"vw":6.917818},{"c":6.93,"h":6.95,"l":6.93,"n":70,"o":6.94,"t":"2026-10-15T18:45:00Z","v":5972,"vw":6.942177},{"c":6.935,"h":6.94,"l":6.92,"n":79,"o":6.94,"t":"2026-10-15T18:50:00Z","v":5385,"vw":6.929736},{"c":6.93,"h":6.94,"l":6.924,"n":104,"o":6.93,"t":"2026-10-15T18:55:00Z","v":5408,"vw":6.930569},{"c":6.94,"h":6.94,"l":6.93,"n":147,"o":6.93,"t":"2026-10-15T19:00:00Z","v":8444,"vw":6.936889},{"c":6.94,"h":6.9474,"l":6.93,"n":120,"o":6.94,"t":"2026-10-15T19:05:00Z","v":11159,"vw":6.936566},{"c":6.96,"h":6.96,"l":6.93,"n":186,"o":6.93,"t":"2026-10-15T19:10:00Z","v":15181,"vw":6.948336},{"c":6.9774,"h":6.99,"l":6.97,"n":150,"o":6.97,"t":"2026-10-15T19:15:00Z","v":10721,"vw":6.979565},{"c":6.98,"h":7,"l":6.97,"n":166,"o":6.98,"t":"2026-10-15T19:20:00Z","v":13875,"vw":6.989185},{"c":6.965,"h":6.99,"l":6.965,"n":155,"o":6.98,"t":"2026-10-15T19:25:00Z","v":14823,"vw":6.978265},{"c":7.04,"h":7.04,"l":6.965,"n":277,"o":6.965,"t":"2026-10-15T19:30:00Z","v":33883,"vw":6.994761},{"c":7.09,"h":7.09,"l":7.0251,"n":292,"o":7.0251,"t":"2026-10-15T19:35:00Z","v":29714,"vw":7.05818},{"c":7.14,"h":7.15,"l":7.07,"n":248,"o":7.08,"t":"2026-10-15T19:40:00Z","v":29994,"vw":7.105459},{"c":7.16,"h":7.165,"l":7.134,"n":223,"o":7.135,"t":"2026-10-15T19:45:00Z","v":16903,"vw":7.147725},{"c":7.135,"h":7.165,"l":7.13,"n":575,"o":7.16,"t":"2026-10-15T19:50:00Z","v":51465,"vw":7.149424},{"c":7.15,"h":7.175,"l":7.135,"n":1059,"o":7.135,"t":"2026-10-15T19:55:00Z","v":189616,"vw":7.161238},{"c":7.21,"h":7.21,"l":7.15,"n":15,"o":7.15,"t":"2026-10-15T20:00:00Z","v":124077,"vw":7.150427},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-15T20:10:00Z","v":100,"vw":7.06},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-15T20:15:00Z","v":1000,"vw":7.21},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-15T20:40:00Z","v":500,"vw":7.15},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-15T20:50:00Z","v":500,"vw":6.89},{"c":6.9454,"h":6.9454,"l":6.9454,"n":1,"o":6.9454,"t":"2026-10-15T20:55:00Z","v":137,"vw":6.9454},{"c":7.17,"h":7.17,"l":7.1654,"n":3,"o":7.1654,"t":"2026-10-15T21:00:00Z","v":10000,"vw":7.169548},{"c":7.12,"h":7.12,"l":7.1,"n":4,"o":7.1,"t":"2026-10-15T21:25:00Z","v":1783,"vw":7.110746},{"c":7.05,"h":7.05,"l":6.98,"n":9,"o":7.05,"t":"2026-10-15T21:45:00Z","v":2299,"vw":7.031611},{"c":7.05,"h":7.05,"l":7.05,"n":55,"o":7.05,"t":"2026-10-15T21:50:00Z","v":6879,"vw":7.05},{"c":7.05,"h":7.05,"l":7.05,"n":4,"o":7.05,"t":"2026-10-15T21:55:00Z","v":315,"vw":7.05},{"c":7.1,"h":7.15,"l":7.03,"n":38,"o":7.15,"t":"2026-10-16T08:00:00Z","v":5417,"vw":7.098164},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-16T08:05:00Z","v":988,"vw":7.09},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-10-16T08:25:00Z","v":10003,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-16T09:00:00Z","v":100,"vw":7.1},{"c":7.065,"h":7.065,"l":7.065,"n":2,"o":7.065,"t":"2026-10-16T09:50:00Z","v":127,"vw":7.065},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-16T09:55:00Z","v":100,"vw":7.08},{"c":7.07,"h":7.08,"l":7.07,"n":11,"o":7.08,"t":"2026-10-16T10:00:00Z","v":9451,"vw":7.079524},{"c":7.08,"h":7.08,"l":7.08,"n":11,"o":7.08,"t":"2026-10-16T10:20:00Z","v":1388,"vw":7.08},{"c":7.05,"h":7.08,"l":7.05,"n":7,"o":7.08,"t":"2026-10-16T10:25:00Z","v":8810,"vw":7.075887},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-16T10:40:00Z","v":486,"vw":7.08},{"c":7.12,"h":7.13,"l":7.09,"n":27,"o":7.09,"t":"2026-10-16T10:50:00Z","v":6595,"vw":7.100215},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-16T11:00:00Z","v":2782,"vw":7.12},{"c":7.14,"h":7.14,"l":7.14,"n":5,"o":7.14,"t":"2026-10-16T11:20:00Z","v":10106,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":3,"o":7.14,"t":"2026-10-16T11:25:00Z","v":345,"vw":7.14},{"c":7.13,"h":7.15,"l":7.12,"n":13,"o":7.14,"t":"2026-10-16T11:30:00Z","v":5998,"vw":7.137729},{"c":7.15,"h":7.15,"l":7.13,"n":3,"o":7.13,"t":"2026-10-16T11:40:00Z","v":6500,"vw":7.147538},{"c":7.1399,"h":7.14,"l":7.09,"n":8,"o":7.1,"t":"2026-10-16T12:30:00Z","v":3909,"vw":7.093205},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-16T12:35:00Z","v":361,"vw":7},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-16T13:20:00Z","v":125,"vw":6.96},{"c":7.01,"h":7.01,"l":6.96,"n":32,"o":6.96,"t":"2026-10-16T13:25:00Z","v":4441,"vw":6.965458},{"c":6.98,"h":7.05,"l":6.94,"n":134,"o":7,"t":"2026-10-16T13:30:00Z","v":72153,"vw":7.01611},{"c":7.03,"h":7.06,"l":6.98,"n":100,"o":7.005,"t":"2026-10-16T13:35:00Z","v":40957,"vw":6.999887},{"c":7.04,"h":7.04,"l":7.01,"n":53,"o":7.04,"t":"2026-10-16T13:40:00Z","v":3365,"vw":7.01637},{"c":7.0282,"h":7.07,"l":7.01,"n":167,"o":7.02,"t":"2026-10-16T13:45:00Z","v":32992,"vw":7.035292},{"c":7.03,"h":7.04,"l":6.99,"n":202,"o":7.035,"t":"2026-10-16T13:50:00Z","v":51557,"vw":7.014407},{"c":7.025,"h":7.07,"l":7.025,"n":132,"o":7.05,"t":"2026-10-16T13:55:00Z","v":28867,"vw":7.037241},{"c":7.093,"h":7.11,"l":7.01,"n":188,"o":7.01,"t":"2026-10-16T14:00:00Z","v":26228,"vw":7.060035},{"c":7.07,"h":7.105,"l":7.07,"n":66,"o":7.1,"t":"2026-10-16T14:05:00Z","v":6381,"vw":7.096163},{"c":7.095,"h":7.1,"l":7.04,"n":171,"o":7.073,"t":"2026-10-16T14:10:00Z","v":14760,"vw":7.065854},{"c":7.095,"h":7.12,"l":7.09,"n":76,"o":7.1,"t":"2026-10-16T14:15:00Z","v":6250,"vw":7.112422},{"c":7.125,"h":7.1475,"l":7.1,"n":144,"o":7.11,"t":"2026-10-16T14:20:00Z","v":10994,"vw":7.125655},{"c":7.115,"h":7.12,"l":7.1,"n":42,"o":7.1195,"t":"2026-10-16T14:25:00Z","v":2127,"vw":7.113883},{"c":7.11,"h":7.13,"l":7.1,"n":152,"o":7.11,"t":"2026-10-16T14:30:00Z","v":23505,"vw":7.115465},{"c":7.1,"h":7.115,"l":7.1,"n":101,"o":7.1,"t":"2026-10-16T14:35:00Z","v":7132,"vw":7.107385},{"c":7.11,"h":7.12,"l":7.09,"n":83,"o":7.105,"t":"2026-10-16T14:40:00Z","v":7187,"vw":7.100055},{"c":7.16,"h":7.17,"l":7.11,"n":115,"o":7.11,"t":"2026-10-16T14:45:00Z","v":11947,"vw":7.146346},{"c":7.08,"h":7.18,"l":7.08,"n":141,"o":7.17,"t":"2026-10-16T14:50:00Z","v":24295,"vw":7.108114},{"c":7.105,"h":7.11,"l":7.07,"n":68,"o":7.08,"t":"2026-10-16T14:55:00Z","v":4767,"vw":7.097243},{"c":7.085,"h":7.095,"l":7.06,"n":77,"o":7.09,"t":"2026-10-16T15:00:00Z","v":9606,"vw":7.07633},{"c":7.02,"h":7.085,"l":7.02,"n":108,"o":7.085,"t":"2026-10-16T15:05:00Z","v":19219,"vw":7.03347},{"c":7.055,"h":7.06,"l":7.02,"n":81,"o":7.025,"t":"2026-10-16T15:10:00Z","v":4597,"vw":7.049629},{"c":7.01,"h":7.06,"l":7.01,"n":79,"o":7.06,"t":"2026-10-16T15:15:00Z","v":6330,"vw":7.040084},{"c":7.005,"h":7.02,"l":6.975,"n":67,"o":7.01,"t":"2026-10-16T15:20:00Z","v":4020,"vw":7.002857},{"c":7.04,"h":7.06,"l":6.99,"n":167,"o":6.99,"t":"2026-10-16T15:25:00Z","v":49244,"vw":7.035958},{"c":7.05,"h":7.07,"l":7.03,"n":104,"o":7.03,"t":"2026-10-16T15:30:00Z","v":9667,"vw":7.050311},{"c":7.04,"h":7.0546,"l":7.04,"n":28,"o":7.0546,"t":"2026-10-16T15:35:00Z","v":2000,"vw":7.049551},{"c":7.015,"h":7.04,"l":7.015,"n":49,"o":7.04,"t":"2026-10-16T15:40:00Z","v":3859,"vw":7.030382},{"c":7,"h":7.01,"l":7,"n":32,"o":7.01,"t":"2026-10-16T15:45:00Z","v":1711,"vw":7.005977},{"c":6.94,"h":6.9998,"l":6.93,"n":165,"o":6.9998,"t":"2026-10-16T15:50:00Z","v":33850,"vw":6.943318},{"c":6.93,"h":6.95,"l":6.93,"n":81,"o":6.94,"t":"2026-10-16T15:55:00Z","v":4649,"vw":6.942954},{"c":6.95,"h":6.95,"l":6.91,"n":159,"o":6.92,"t":"2026-10-16T16:00:00Z","v":15297,"vw":6.919179},{"c":6.945,"h":6.96,"l":6.94,"n":72,"o":6.94,"t":"2026-10-16T16:05:00Z","v":8950,"vw":6.947893},{"c":6.96,"h":6.995,"l":6.93,"n":169,"o":6.9485,"t":"2026-10-16T16:10:00Z","v":16986,"vw":6.957434},{"c":6.9552,"h":6.98,"l":6.9405,"n":51,"o":6.98,"t":"2026-10-16T16:15:00Z","v":4762,"vw":6.968041},{"c":6.96,"h":6.968,"l":6.94,"n":55,"o":6.94,"t":"2026-10-16T16:20:00Z","v":3974,"vw":6.946057},{"c":6.96,"h":6.965,"l":6.95,"n":125,"o":6.965,"t":"2026-10-16T16:25:00Z","v":8140,"vw":6.956049},{"c":6.95,"h":6.96,"l":6.95,"n":86,"o":6.95,"t":"2026-10-16T16:30:00Z","v":3101,"vw":6.952133},{"c":6.98,"h":6.98,"l":6.935,"n":60,"o":6.935,"t":"2026-10-16T16:35:00Z","v":3184,"vw":6.959123},{"c":6.985,"h":6.985,"l":6.965,"n":88,"o":6.975,"t":"2026-10-16T16:40:00Z","v":7497,"vw":6.968345},{"c":6.95,"h":6.99,"l":6.95,"n":57,"o":6.99,"t":"2026-10-16T16:45:00Z","v":3112,"vw":6.973534},{"c":6.94,"h":6.94,"l":6.94,"n":27,"o":6.94,"t":"2026-10-16T16:50:00Z","v":1694,"vw":6.94},{"c":6.94,"h":6.94,"l":6.935,"n":60,"o":6.94,"t":"2026-10-16T16:55:00Z","v":2730,"vw":6.938823},{"c":6.925,"h":6.94,"l":6.925,"n":105,"o":6.935,"t":"2026-10-16T17:00:00Z","v":8029,"vw":6.931737},{"c":6.91,"h":6.925,"l":6.9,"n":182,"o":6.925,"t":"2026-10-16T17:05:00Z","v":40766,"vw":6.902807},{"c":6.9,"h":6.92,"l":6.89,"n":216,"o":6.9,"t":"2026-10-16T17:10:00Z","v":18578,"vw":6.901284},{"c":6.87,"h":6.905,"l":6.8605,"n":132,"o":6.905,"t":"2026-10-16T17:15:00Z","v":9031,"vw":6.882363},{"c":6.885,"h":6.9,"l":6.86,"n":99,"o":6.86,"t":"2026-10-16T17:20:00Z","v":5194,"vw":6.878314},{"c":6.91,"h":6.91,"l":6.88,"n":61,"o":6.89,"t":"2026-10-16T17:25:00Z","v":3498,"vw":6.890489},{"c":6.93,"h":6.93,"l":6.9,"n":82,"o":6.91,"t":"2026-10-16T17:30:00Z","v":4694,"vw":6.915746},{"c":6.935,"h":6.95,"l":6.925,"n":78,"o":6.94,"t":"2026-10-16T17:35:00Z","v":7811,"vw":6.936767},{"c":6.9801,"h":7,"l":6.935,"n":133,"o":6.935,"t":"2026-10-16T17:40:00Z","v":28712,"vw":6.98704},{"c":6.95,"h":6.98,"l":6.95,"n":46,"o":6.98,"t":"2026-10-16T17:45:00Z","v":9173,"vw":6.962857},{"c":6.915,"h":6.93,"l":6.9,"n":119,"o":6.93,"t":"2026-10-16T17:50:00Z","v":21699,"vw":6.910817},{"c":6.9099,"h":6.92,"l":6.8999,"n":78,"o":6.915,"t":"2026-10-16T17:55:00Z","v":5825,"vw":6.906257},{"c":6.89,"h":6.91,"l":6.885,"n":127,"o":6.9,"t":"2026-10-16T18:00:00Z","v":7757,"vw":6.897032},{"c":6.91,"h":6.91,"l":6.885,"n":100,"o":6.895,"t":"2026-10-16T18:05:00Z","v":7105,"vw":6.898457},{"c":6.92,"h":6.925,"l":6.9,"n":73,"o":6.9,"t":"2026-10-16T18:10:00Z","v":5927,"vw":6.916268},{"c":6.915,"h":6.935,"l":6.91,"n":92,"o":6.93,"t":"2026-10-16T18:15:00Z","v":6410,"vw":6.9215},{"c":6.915,"h":6.92,"l":6.895,"n":116,"o":6.915,"t":"2026-10-16T18:20:00Z","v":6672,"vw":6.905758},{"c":6.9019,"h":6.92,"l":6.9,"n":85,"o":6.92,"t":"2026-10-16T18:25:00Z","v":3001,"vw":6.907221},{"c":6.91,"h":6.91,"l":6.895,"n":64,"o":6.9,"t":"2026-10-16T18:30:00Z","v":3347,"vw":6.901329},{"c":6.895,"h":6.9,"l":6.875,"n":131,"o":6.89,"t":"2026-10-16T18:35:00Z","v":20873,"vw":6.888263},{"c":6.8512,"h":6.9,"l":6.84,"n":133,"o":6.9,"t":"2026-10-16T18:40:00Z","v":25137,"vw":6.859845},{"c":6.85,"h":6.86,"l":6.83,"n":189,"o":6.855,"t":"2026-10-16T18:45:00Z","v":22958,"vw":6.845072},{"c":6.825,"h":6.86,"l":6.825,"n":65,"o":6.85,"t":"2026-10-16T18:50:00Z","v":4130,"vw":6.844025},{"c":6.84,"h":6.84,"l":6.81,"n":129,"o":6.82,"t":"2026-10-16T18:55:00Z","v":18680,"vw":6.819432},{"c":6.815,"h":6.835,"l":6.815,"n":170,"o":6.83,"t":"2026-10-16T19:00:00Z","v":24220,"vw":6.823668},{"c":6.8102,"h":6.83,"l":6.805,"n":152,"o":6.82,"t":"2026-10-16T19:05:00Z","v":9987,"vw":6.81819},{"c":6.878,"h":6.878,"l":6.82,"n":178,"o":6.82,"t":"2026-10-16T19:10:00Z","v":19244,"vw":6.852917},{"c":6.86,"h":6.88,"l":6.855,"n":79,"o":6.88,"t":"2026-10-16T19:15:00Z","v":5153,"vw":6.862375},{"c":6.88,"h":6.898,"l":6.87,"n":96,"o":6.87,"t":"2026-10-16T19:20:00Z","v":7844,"vw":6.886003},{"c":6.88,"h":6.89,"l":6.8741,"n":91,"o":6.89,"t":"2026-10-16T19:25:00Z","v":9490,"vw":6.881698},{"c":6.86,"h":6.885,"l":6.855,"n":219,"o":6.875,"t":"2026-10-16T19:30:00Z","v":18645,"vw":6.876824},{"c":6.84,"h":6.865,"l":6.84,"n":156,"o":6.86,"t":"2026-10-16T19:35:00Z","v":18976,"vw":6.843297},{"c":6.825,"h":6.85,"l":6.815,"n":397,"o":6.85,"t":"2026-10-16T19:40:00Z","v":51656,"vw":6.828493},{"c":6.88,"h":6.88,"l":6.815,"n":269,"o":6.83,"t":"2026-10-16T19:45:00Z","v":33398,"vw":6.83574},{"c":6.875,"h":6.88,"l":6.855,"n":307,"o":6.87,"t":"2026-10-16T19:50:00Z","v":24710,"vw":6.870612},{"c":6.91,"h":6.92,"l":6.87,"n":1066,"o":6.87,"t":"2026-10-16T19:55:00Z","v":145639,"vw":6.904986},{"c":6.91,"h":6.91,"l":6.91,"n":10,"o":6.91,"t":"2026-10-16T20:00:00Z","v":124540,"vw":6.91},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-16T20:15:00Z","v":400,"vw":6.9},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-16T20:25:00Z","v":200,"vw":6.91},{"c":6.92,"h":6.94,"l":6.91,"n":8,"o":6.91,"t":"2026-10-16T20:45:00Z","v":1115,"vw":6.9215},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-16T20:55:00Z","v":100,"vw":6.94},{"c":6.91,"h":6.92,"l":6.91,"n":3,"o":6.92,"t":"2026-10-16T21:00:00Z","v":210,"vw":6.915},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-16T21:30:00Z","v":100,"vw":6.91},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-16T21:35:00Z","v":120,"vw":6.91},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-16T22:05:00Z","v":260,"vw":6.8},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-16T22:30:00Z","v":300,"vw":6.91},{"c":6.9,"h":6.9,"l":6.9,"n":6,"o":6.9,"t":"2026-10-16T23:25:00Z","v":2000,"vw":6.9},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-16T23:45:00Z","v":800,"vw":6.88},{"c":7.04,"h":7.04,"l":6.99,"n":23,"o":7.04,"t":"2026-10-19T08:00:00Z","v":1378,"vw":7.029474},{"c":6.95,"h":6.98,"l":6.95,"n":4,"o":6.98,"t":"2026-10-19T08:05:00Z","v":857,"vw":6.954269},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-19T09:10:00Z","v":209,"vw":7.02},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-19T09:50:00Z","v":150,"vw":7.04},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-19T10:55:00Z","v":100,"vw":6.95},{"c":7,"h":7,"l":6.95,"n":5,"o":6.95,"t":"2026-10-19T11:00:00Z","v":2113,"vw":6.997255},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-19T11:10:00Z","v":2500,"vw":6.94},{"c":6.98,"h":7,"l":6.98,"n":8,"o":6.98,"t":"2026-10-19T12:20:00Z","v":20479,"vw":6.99958},{"c":7.04,"h":7.04,"l":7.03,"n":5,"o":7.03,"t":"2026-10-19T12:30:00Z","v":12100,"vw":7.039421},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-19T12:45:00Z","v":150,"vw":7.01},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-19T12:50:00Z","v":700,"vw":7.06},{"c":7.07,"h":7.075,"l":7.07,"n":23,"o":7.07,"t":"2026-10-19T12:55:00Z","v":11303,"vw":7.07047},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-19T13:00:00Z","v":999,"vw":7.1},{"c":7.09,"h":7.09,"l":7.09,"n":8,"o":7.09,"t":"2026-10-19T13:05:00Z","v":1484,"vw":7.09},{"c":7.1,"h":7.1,"l":7.01,"n":64,"o":7.03,"t":"2026-10-19T13:25:00Z","v":30128,"vw":7.049104},{"c":7.04,"h":7.16,"l":7.01,"n":210,"o":7.13,"t":"2026-10-19T13:30:00Z","v":52670,"vw":7.106956},{"c":6.965,"h":7.05,"l":6.94,"n":194,"o":7.04,"t":"2026-10-19T13:35:00Z","v":37275,"vw":6.97787},{"c":6.975,"h":7.01,"l":6.96,"n":96,"o":6.965,"t":"2026-10-19T13:40:00Z","v":16538,"vw":6.979412},{"c":6.925,"h":6.975,"l":6.92,"n":80,"o":6.97,"t":"2026-10-19T13:45:00Z","v":11979,"vw":6.959497},{"c":6.8978,"h":6.935,"l":6.89,"n":80,"o":6.935,"t":"2026-10-19T13:50:00Z","v":10365,"vw":6.906541},{"c":6.9,"h":6.91,"l":6.88,"n":84,"o":6.88,"t":"2026-10-19T13:55:00Z","v":11681,"vw":6.89635},{"c":6.8017,"h":6.89,"l":6.79,"n":223,"o":6.89,"t":"2026-10-19T14:00:00Z","v":57902,"vw":6.824747},{"c":6.745,"h":6.835,"l":6.72,"n":309,"o":6.805,"t":"2026-10-19T14:05:00Z","v":97303,"vw":6.753154},{"c":6.77,"h":6.77,"l":6.71,"n":173,"o":6.74,"t":"2026-10-19T14:10:00Z","v":25264,"vw":6.739738},{"c":6.7899,"h":6.795,"l":6.76,"n":89,"o":6.795,"t":"2026-10-19T14:15:00Z","v":9272,"vw":6.786773},{"c":6.785,"h":6.7894,"l":6.76,"n":129,"o":6.775,"t":"2026-10-19T14:20:00Z","v":11459,"vw":6.77574},{"c":6.75,"h":6.78,"l":6.74,"n":93,"o":6.78,"t":"2026-10-19T14:25:00Z","v":5073,"vw":6.774555},{"c":6.75,"h":6.77,"l":6.72,"n":120,"o":6.76,"t":"2026-10-19T14:30:00Z","v":14771,"vw":6.751192},{"c":6.755,"h":6.78,"l":6.735,"n":120,"o":6.735,"t":"2026-10-19T14:35:00Z","v":8063,"vw":6.755647},{"c":6.78,"h":6.8,"l":6.76,"n":55,"o":6.77,"t":"2026-10-19T14:40:00Z","v":5109,"vw":6.784238},{"c":6.83,"h":6.89,"l":6.8,"n":181,"o":6.8,"t":"2026-10-19T14:45:00Z","v":12224,"vw":6.841894},{"c":6.86,"h":6.88,"l":6.82,"n":115,"o":6.83,"t":"2026-10-19T14:50:00Z","v":35141,"vw":6.873894},{"c":6.87,"h":6.87,"l":6.85,"n":115,"o":6.86,"t":"2026-10-19T14:55:00Z","v":5040,"vw":6.861648},{"c":6.865,"h":6.88,"l":6.84,"n":81,"o":6.88,"t":"2026-10-19T15:00:00Z","v":3406,"vw":6.859401},{"c":6.87,"h":6.89,"l":6.86,"n":143,"o":6.87,"t":"2026-10-19T15:05:00Z","v":10217,"vw":6.879977},{"c":6.88,"h":6.89,"l":6.86,"n":108,"o":6.87,"t":"2026-10-19T15:10:00Z","v":9329,"vw":6.870411},{"c":6.87,"h":6.8854,"l":6.86,"n":128,"o":6.87,"t":"2026-10-19T15:15:00Z","v":16843,"vw":6.878826},{"c":6.91,"h":6.92,"l":6.88,"n":239,"o":6.88,"t":"2026-10-19T15:20:00Z","v":50274,"vw":6.889134},{"c":6.9,"h":6.915,"l":6.9,"n":120,"o":6.91,"t":"2026-10-19T15:25:00Z","v":4299,"vw":6.904175},{"c":6.855,"h":6.895,"l":6.84,"n":127,"o":6.895,"t":"2026-10-19T15:30:00Z","v":7133,"vw":6.866618},{"c":6.83,"h":6.86,"l":6.83,"n":68,"o":6.855,"t":"2026-10-19T15:35:00Z","v":5798,"vw":6.847686},{"c":6.85,"h":6.86,"l":6.82,"n":67,"o":6.835,"t":"2026-10-19T15:40:00Z","v":5317,"vw":6.835357},{"c":6.84,"h":6.84,"l":6.83,"n":56,"o":6.84,"t":"2026-10-19T15:45:00Z","v":4070,"vw":6.83839},{"c":6.84,"h":6.84,"l":6.83,"n":61,"o":6.83,"t":"2026-10-19T15:50:00Z","v":2767,"vw":6.835416},{"c":6.835,"h":6.85,"l":6.83,"n":76,"o":6.84,"t":"2026-10-19T15:55:00Z","v":6580,"vw":6.838634},{"c":6.83,"h":6.855,"l":6.82,"n":169,"o":6.835,"t":"2026-10-19T16:00:00Z","v":14426,"vw":6.8414},{"c":6.84,"h":6.84,"l":6.83,"n":55,"o":6.83,"t":"2026-10-19T16:05:00Z","v":5546,"vw":6.836207},{"c":6.85,"h":6.86,"l":6.84,"n":70,"o":6.84,"t":"2026-10-19T16:10:00Z","v":7982,"vw":6.847129},{"c":6.8523,"h":6.87,"l":6.85,"n":57,"o":6.85,"t":"2026-10-19T16:15:00Z","v":2408,"vw":6.859339},{"c":6.845,"h":6.85,"l":6.83,"n":57,"o":6.85,"t":"2026-10-19T16:20:00Z","v":2550,"vw":6.844687},{"c":6.8401,"h":6.855,"l":6.835,"n":78,"o":6.845,"t":"2026-10-19T16:25:00Z","v":4496,"vw":6.843878},{"c":6.835,"h":6.84,"l":6.82,"n":93,"o":6.84,"t":"2026-10-19T16:30:00Z","v":3618,"vw":6.83252},{"c":6.84,"h":6.85,"l":6.82,"n":101,"o":6.83,"t":"2026-10-19T16:35:00Z","v":6884,"vw":6.842179},{"c":6.84,"h":6.84,"l":6.83,"n":43,"o":6.84,"t":"2026-10-19T16:40:00Z","v":1226,"vw":6.836205},{"c":6.83,"h":6.835,"l":6.83,"n":65,"o":6.835,"t":"2026-10-19T16:45:00Z","v":5705,"vw":6.830833},{"c":6.825,"h":6.84,"l":6.825,"n":81,"o":6.835,"t":"2026-10-19T16:50:00Z","v":11613,"vw":6.833013},{"c":6.82,"h":6.83,"l":6.82,"n":65,"o":6.82,"t":"2026-10-19T16:55:00Z","v":3518,"vw":6.827826},{"c":6.81,"h":6.82,"l":6.8018,"n":91,"o":6.82,"t":"2026-10-19T17:00:00Z","v":6203,"vw":6.810261},{"c":6.795,"h":6.81,"l":6.795,"n":71,"o":6.81,"t":"2026-10-19T17:05:00Z","v":3604,"vw":6.802141},{"c":6.8,"h":6.8,"l":6.79,"n":40,"o":6.79,"t":"2026-10-19T17:10:00Z","v":1755,"vw":6.792083},{"c":6.805,"h":6.815,"l":6.8,"n":88,"o":6.8,"t":"2026-10-19T17:15:00Z","v":4065,"vw":6.807551},{"c":6.8,"h":6.81,"l":6.8,"n":88,"o":6.8005,"t":"2026-10-19T17:20:00Z","v":5292,"vw":6.801075},{"c":6.8,"h":6.825,"l":6.8,"n":73,"o":6.8,"t":"2026-10-19T17:25:00Z","v":3745,"vw":6.811923},{"c":6.805,"h":6.81,"l":6.79,"n":58,"o":6.8,"t":"2026-10-19T17:30:00Z","v":4244,"vw":6.80014},{"c":6.8,"h":6.805,"l":6.795,"n":93,"o":6.805,"t":"2026-10-19T17:35:00Z","v":8915,"vw":6.799342},{"c":6.81,"h":6.825,"l":6.8,"n":71,"o":6.8,"t":"2026-10-19T17:40:00Z","v":6125,"vw":6.811125},{"c":6.7705,"h":6.8,"l":6.77,"n":98,"o":6.8,"t":"2026-10-19T17:45:00Z","v":5477,"vw":6.780119},{"c":6.74,"h":6.77,"l":6.72,"n":150,"o":6.77,"t":"2026-10-19T17:50:00Z","v":15959,"vw":6.747842},{"c":6.76,"h":6.76,"l":6.74,"n":78,"o":6.74,"t":"2026-10-19T17:55:00Z","v":12746,"vw":6.750333},{"c":6.76,"h":6.775,"l":6.75,"n":97,"o":6.755,"t":"2026-10-19T18:00:00Z","v":4453,"vw":6.764246},{"c":6.75,"h":6.765,"l":6.74,"n":58,"o":6.76,"t":"2026-10-19T18:05:00Z","v":5320,"vw":6.760227},{"c":6.75,"h":6.75,"l":6.74,"n":32,"o":6.74,"t":"2026-10-19T18:10:00Z","v":4256,"vw":6.743305},{"c":6.745,"h":6.745,"l":6.74,"n":45,"o":6.74,"t":"2026-10-19T18:15:00Z","v":3557,"vw":6.743113},{"c":6.73,"h":6.74,"l":6.73,"n":57,"o":6.74,"t":"2026-10-19T18:20:00Z","v":3156,"vw":6.732687},{"c":6.71,"h":6.72,"l":6.71,"n":90,"o":6.72,"t":"2026-10-19T18:25:00Z","v":6703,"vw":6.716496},{"c":6.72,"h":6.73,"l":6.71,"n":49,"o":6.71,"t":"2026-10-19T18:30:00Z","v":5966,"vw":6.720441},{"c":6.73,"h":6.73,"l":6.72,"n":54,"o":6.73,"t":"2026-10-19T18:35:00Z","v":1854,"vw":6.729},{"c":6.75,"h":6.75,"l":6.74,"n":39,"o":6.74,"t":"2026-10-19T18:40:00Z","v":1440,"vw":6.747895},{"c":6.755,"h":6.78,"l":6.74,"n":79,"o":6.75,"t":"2026-10-19T18:45:00Z","v":5565,"vw":6.753673},{"c":6.755,"h":6.76,"l":6.755,"n":4,"o":6.76,"t":"2026-10-19T18:50:00Z","v":521,"vw":6.757567},{"c":6.76,"h":6.76,"l":6.755,"n":51,"o":6.76,"t":"2026-10-19T18:55:00Z","v":3489,"vw":6.759535},{"c":6.76,"h":6.765,"l":6.75,"n":86,"o":6.76,"t":"2026-10-19T19:00:00Z","v":7442,"vw":6.758703},{"c":6.755,"h":6.765,"l":6.75,"n":159,"o":6.765,"t":"2026-10-19T19:05:00Z","v":18802,"vw":6.757164},{"c":6.76,"h":6.76,"l":6.755,"n":59,"o":6.755,"t":"2026-10-19T19:10:00Z","v":3560,"vw":6.759615},{"c":6.765,"h":6.77,"l":6.75,"n":70,"o":6.76,"t":"2026-10-19T19:15:00Z","v":5831,"vw":6.763286},{"c":6.81,"h":6.82,"l":6.76,"n":234,"o":6.765,"t":"2026-10-19T19:20:00Z","v":21241,"vw":6.776684},{"c":6.78,"h":6.8121,"l":6.78,"n":86,"o":6.8121,"t":"2026-10-19T19:25:00Z","v":8088,"vw":6.792572},{"c":6.825,"h":6.825,"l":6.78,"n":150,"o":6.78,"t":"2026-10-19T19:30:00Z","v":14558,"vw":6.810839},{"c":6.83,"h":6.8351,"l":6.82,"n":182,"o":6.825,"t":"2026-10-19T19:35:00Z","v":12086,"vw":6.830585},{"c":6.835,"h":6.845,"l":6.82,"n":238,"o":6.825,"t":"2026-10-19T19:40:00Z","v":15316,"vw":6.831888},{"c":6.825,"h":6.855,"l":6.815,"n":286,"o":6.84,"t":"2026-10-19T19:45:00Z","v":34405,"vw":6.832613},{"c":6.775,"h":6.82,"l":6.77,"n":266,"o":6.82,"t":"2026-10-19T19:50:00Z","v":26766,"vw":6.793083},{"c":6.82,"h":6.82,"l":6.78,"n":858,"o":6.78,"t":"2026-10-19T19:55:00Z","v":81444,"vw":6.807846},{"c":6.68,"h":6.81,"l":6.68,"n":10,"o":6.81,"t":"2026-10-19T20:00:00Z","v":133163,"vw":6.809882},{"c":6.81,"h":6.81,"l":6.81,"n":11,"o":6.81,"t":"2026-10-19T20:10:00Z","v":960,"vw":6.81},{"c":6.68,"h":6.81,"l":6.68,"n":6,"o":6.81,"t":"2026-10-19T20:15:00Z","v":305,"vw":6.745961},{"c":6.84,"h":6.85,"l":6.72,"n":10,"o":6.72,"t":"2026-10-19T21:20:00Z","v":1440,"vw":6.810264},{"c":6.82,"h":6.82,"l":6.82,"n":12,"o":6.82,"t":"2026-10-19T21:30:00Z","v":969,"vw":6.82},{"c":6.82,"h":7.0834,"l":6.82,"n":4,"o":7.0834,"t":"2026-10-19T21:35:00Z","v":568,"vw":7.006809},{"c":6.7661,"h":6.7661,"l":6.7661,"n":1,"o":6.7661,"t":"2026-10-19T22:00:00Z","v":600,"vw":6.7661},{"c":6.83,"h":6.83,"l":6.83,"n":4,"o":6.83,"t":"2026-10-19T22:05:00Z","v":319,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-19T22:15:00Z","v":281,"vw":6.83},{"c":6.83,"h":6.83,"l":6.83,"n":2,"o":6.83,"t":"2026-10-19T22:25:00Z","v":204,"vw":6.83},{"c":6.83,"h":6.86,"l":6.83,"n":7,"o":6.86,"t":"2026-10-19T22:30:00Z","v":672,"vw":6.844132},{"c":6.84,"h":6.86,"l":6.84,"n":29,"o":6.86,"t":"2026-10-19T22:35:00Z","v":2005,"vw":6.854488},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-19T23:15:00Z","v":145,"vw":6.85},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-19T23:55:00Z","v":105,"vw":6.92},{"c":6.8,"h":6.86,"l":6.64,"n":66,"o":6.8,"t":"2026-10-20T08:00:00Z","v":9810,"vw":6.784473},{"c":6.74,"h":6.74,"l":6.72,"n":19,"o":6.73,"t":"2026-10-20T08:10:00Z","v":3302,"vw":6.732203},{"c":6.71,"h":6.72,"l":6.71,"n":11,"o":6.72,"t":"2026-10-20T08:20:00Z","v":1424,"vw":6.717509},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-20T08:30:00Z","v":240,"vw":6.72},{"c":6.69,"h":6.71,"l":6.69,"n":30,"o":6.69,"t":"2026-10-20T08:35:00Z","v":3514,"vw":6.700067},{"c":6.57,"h":6.57,"l":6.57,"n":6,"o":6.57,"t":"2026-10-20T08:40:00Z","v":450,"vw":6.57},{"c":6.69,"h":6.69,"l":6.68,"n":10,"o":6.68,"t":"2026-10-20T08:55:00Z","v":1026,"vw":6.686746},{"c":6.7,"h":6.7,"l":6.7,"n":4,"o":6.7,"t":"2026-10-20T09:00:00Z","v":463,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":4,"o":6.7,"t":"2026-10-20T09:05:00Z","v":481,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-20T09:15:00Z","v":188,"vw":6.7},{"c":6.69,"h":6.7,"l":6.69,"n":10,"o":6.7,"t":"2026-10-20T09:40:00Z","v":773,"vw":6.694316},{"c":6.69,"h":6.69,"l":6.69,"n":6,"o":6.69,"t":"2026-10-20T09:45:00Z","v":646,"vw":6.69},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-20T10:30:00Z","v":200,"vw":6.58},{"c":6.51,"h":6.66,"l":6.51,"n":3,"o":6.66,"t":"2026-10-20T10:45:00Z","v":1217,"vw":6.527841},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-20T10:55:00Z","v":150,"vw":6.6},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-20T11:00:00Z","v":1000,"vw":6.64},{"c":6.61,"h":6.61,"l":6.6,"n":7,"o":6.6,"t":"2026-10-20T11:20:00Z","v":1190,"vw":6.601381},{"c":6.63,"h":6.63,"l":6.63,"n":7,"o":6.63,"t":"2026-10-20T11:25:00Z","v":1005,"vw":6.63},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-20T11:45:00Z","v":200,"vw":6.6},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-20T12:40:00Z","v":100,"vw":6.62},{"c":6.75,"h":6.75,"l":6.61,"n":23,"o":6.64,"t":"2026-10-20T12:45:00Z","v":27456,"vw":6.73664},{"c":6.82,"h":6.93,"l":6.75,"n":39,"o":6.77,"t":"2026-10-20T12:50:00Z","v":5763,"vw":6.792515},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-20T12:55:00Z","v":250,"vw":6.78},{"c":6.8401,"h":6.8548,"l":6.68,"n":96,"o":6.76,"t":"2026-10-20T13:00:00Z","v":31054,"vw":6.756319},{"c":6.77,"h":6.77,"l":6.77,"n":15,"o":6.77,"t":"2026-10-20T13:05:00Z","v":679,"vw":6.77},{"c":6.75,"h":6.7878,"l":6.74,"n":12,"o":6.74,"t":"2026-10-20T13:10:00Z","v":1548,"vw":6.774185},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-20T13:15:00Z","v":150,"vw":6.76},{"c":6.88,"h":6.88,"l":6.75,"n":6,"o":6.76,"t":"2026-10-20T13:20:00Z","v":640,"vw":6.781647},{"c":6.67,"h":6.67,"l":6.67,"n":13,"o":6.67,"t":"2026-10-20T13:25:00Z","v":988,"vw":6.67},{"c":6.75,"h":6.785,"l":6.69,"n":130,"o":6.69,"t":"2026-10-20T13:30:00Z","v":22866,"vw":6.713541},{"c":6.835,"h":6.88,"l":6.74,"n":182,"o":6.74,"t":"2026-10-20T13:35:00Z","v":16383,"vw":6.829708},{"c":6.765,"h":6.8,"l":6.76,"n":116,"o":6.8,"t":"2026-10-20T13:40:00Z","v":13681,"vw":6.78097},{"c":6.8,"h":6.84,"l":6.754,"n":255,"o":6.754,"t":"2026-10-20T13:45:00Z","v":26912,"vw":6.783242},{"c":6.83,"h":6.84,"l":6.78,"n":62,"o":6.8199,"t":"2026-10-20T13:50:00Z","v":7019,"vw":6.816784},{"c":6.86,"h":6.86,"l":6.8036,"n":58,"o":6.8499,"t":"2026-10-20T13:55:00Z","v":2919,"vw":6.829893},{"c":6.9,"h":6.91,"l":6.87,"n":74,"o":6.87,"t":"2026-10-20T14:00:00Z","v":7512,"vw":6.889175},{"c":6.95,"h":6.96,"l":6.88,"n":139,"o":6.88,"t":"2026-10-20T14:05:00Z","v":12066,"vw":6.936037},{"c":7.0005,"h":7.025,"l":6.94,"n":183,"o":6.96,"t":"2026-10-20T14:10:00Z","v":70562,"vw":6.984224},{"c":7.07,"h":7.075,"l":6.985,"n":185,"o":7.01,"t":"2026-10-20T14:15:00Z","v":24226,"vw":7.032145},{"c":7.07,"h":7.07,"l":7.02,"n":115,"o":7.06,"t":"2026-10-20T14:20:00Z","v":10751,"vw":7.051074},{"c":7.09,"h":7.12,"l":7.03,"n":192,"o":7.05,"t":"2026-10-20T14:25:00Z","v":24569,"vw":7.080729},{"c":7.06,"h":7.115,"l":7.03,"n":166,"o":7.09,"t":"2026-10-20T14:30:00Z","v":18199,"vw":7.088262},{"c":7.085,"h":7.13,"l":7.065,"n":306,"o":7.065,"t":"2026-10-20T14:35:00Z","v":62476,"vw":7.097874},{"c":7.085,"h":7.13,"l":7.08,"n":150,"o":7.09,"t":"2026-10-20T14:40:00Z","v":15967,"vw":7.104259},{"c":7.08,"h":7.13,"l":7.08,"n":142,"o":7.09,"t":"2026-10-20T14:45:00Z","v":12642,"vw":7.104554},{"c":7.1,"h":7.1097,"l":7.06,"n":101,"o":7.075,"t":"2026-10-20T14:50:00Z","v":9798,"vw":7.07793},{"c":7.145,"h":7.19,"l":7.11,"n":204,"o":7.11,"t":"2026-10-20T14:55:00Z","v":31705,"vw":7.154529},{"c":7.1,"h":7.15,"l":7.09,"n":202,"o":7.1401,"t":"2026-10-20T15:00:00Z","v":23024,"vw":7.119286},{"c":7.12,"h":7.14,"l":7.095,"n":118,"o":7.1,"t":"2026-10-20T15:05:00Z","v":8992,"vw":7.117465},{"c":7.02,"h":7.125,"l":6.99,"n":253,"o":7.12,"t":"2026-10-20T15:10:00Z","v":31030,"vw":7.052805},{"c":7.05,"h":7.0505,"l":6.99,"n":148,"o":7.0123,"t":"2026-10-20T15:15:00Z","v":9780,"vw":7.015366},{"c":7.02,"h":7.04,"l":7,"n":137,"o":7.04,"t":"2026-10-20T15:20:00Z","v":9154,"vw":7.018085},{"c":7.02,"h":7.03,"l":7.01,"n":73,"o":7.03,"t":"2026-10-20T15:25:00Z","v":5087,"vw":7.019381},{"c":7.015,"h":7.03,"l":7.0098,"n":122,"o":7.028,"t":"2026-10-20T15:30:00Z","v":9454,"vw":7.019398},{"c":7.02,"h":7.04,"l":7.0003,"n":111,"o":7.0003,"t":"2026-10-20T15:35:00Z","v":10067,"vw":7.019149},{"c":7.03,"h":7.06,"l":7.02,"n":135,"o":7.02,"t":"2026-10-20T15:40:00Z","v":8429,"vw":7.038671},{"c":7.02,"h":7.03,"l":7,"n":180,"o":7.025,"t":"2026-10-20T15:45:00Z","v":12244,"vw":7.014974},{"c":7.045,"h":7.05,"l":7.01,"n":63,"o":7.01,"t":"2026-10-20T15:50:00Z","v":2860,"vw":7.031512},{"c":7.05,"h":7.0505,"l":7.04,"n":61,"o":7.0418,"t":"2026-10-20T15:55:00Z","v":3169,"vw":7.0461},{"c":7.04,"h":7.06,"l":7.04,"n":132,"o":7.05,"t":"2026-10-20T16:00:00Z","v":23172,"vw":7.056426},{"c":7.05,"h":7.06,"l":7.04,"n":78,"o":7.04,"t":"2026-10-20T16:05:00Z","v":6067,"vw":7.053508},{"c":7.035,"h":7.045,"l":7.025,"n":72,"o":7.045,"t":"2026-10-20T16:10:00Z","v":5718,"vw":7.033178},{"c":7.005,"h":7.05,"l":7.005,"n":108,"o":7.05,"t":"2026-10-20T16:15:00Z","v":11421,"vw":7.013237},{"c":7.015,"h":7.025,"l":7.005,"n":118,"o":7.005,"t":"2026-10-20T16:20:00Z","v":9240,"vw":7.013983},{"c":7.03,"h":7.035,"l":7.02,"n":101,"o":7.02,"t":"2026-10-20T16:25:00Z","v":6762,"vw":7.02998},{"c":7.05,"h":7.05,"l":7.02,"n":106,"o":7.02,"t":"2026-10-20T16:30:00Z","v":9226,"vw":7.037307},{"c":7.055,"h":7.06,"l":7.05,"n":66,"o":7.05,"t":"2026-10-20T16:35:00Z","v":3574,"vw":7.056837},{"c":7.05,"h":7.0583,"l":7.05,"n":43,"o":7.055,"t":"2026-10-20T16:40:00Z","v":1578,"vw":7.053725},{"c":7.13,"h":7.13,"l":7.05,"n":200,"o":7.0505,"t":"2026-10-20T16:45:00Z","v":19072,"vw":7.100246},{"c":7.09,"h":7.125,"l":7.08,"n":70,"o":7.12,"t":"2026-10-20T16:50:00Z","v":4966,"vw":7.097071},{"c":7.11,"h":7.115,"l":7.0967,"n":70,"o":7.0967,"t":"2026-10-20T16:55:00Z","v":5271,"vw":7.103608},{"c":7.095,"h":7.1,"l":7.09,"n":56,"o":7.1,"t":"2026-10-20T17:00:00Z","v":3625,"vw":7.093921},{"c":7.105,"h":7.13,"l":7.105,"n":174,"o":7.11,"t":"2026-10-20T17:05:00Z","v":21407,"vw":7.116798},{"c":7.1,"h":7.13,"l":7.1,"n":102,"o":7.1,"t":"2026-10-20T17:10:00Z","v":8637,"vw":7.108569},{"c":7.1,"h":7.12,"l":7.09,"n":115,"o":7.1,"t":"2026-10-20T17:15:00Z","v":13069,"vw":7.104606},{"c":7.11,"h":7.12,"l":7.1,"n":88,"o":7.1,"t":"2026-10-20T17:20:00Z","v":20410,"vw":7.102045},{"c":7.09,"h":7.1003,"l":7.09,"n":62,"o":7.1,"t":"2026-10-20T17:25:00Z","v":5871,"vw":7.0995},{"c":7.08,"h":7.09,"l":7.07,"n":78,"o":7.09,"t":"2026-10-20T17:30:00Z","v":4691,"vw":7.085385},{"c":7.08,"h":7.08,"l":7.065,"n":48,"o":7.08,"t":"2026-10-20T17:35:00Z","v":3490,"vw":7.073716},{"c":7.08,"h":7.08,"l":7.07,"n":8,"o":7.08,"t":"2026-10-20T17:40:00Z","v":4709,"vw":7.070437},{"c":7.1,"h":7.1,"l":7.09,"n":99,"o":7.09,"t":"2026-10-20T17:45:00Z","v":4155,"vw":7.092885},{"c":7.085,"h":7.1,"l":7.08,"n":66,"o":7.1,"t":"2026-10-20T17:50:00Z","v":3854,"vw":7.085992},{"c":7.09,"h":7.09,"l":7.065,"n":98,"o":7.085,"t":"2026-10-20T17:55:00Z","v":6026,"vw":7.080733},{"c":7.06,"h":7.095,"l":7.06,"n":106,"o":7.09,"t":"2026-10-20T18:00:00Z","v":7049,"vw":7.070322},{"c":7.05,"h":7.06,"l":7.0499,"n":49,"o":7.06,"t":"2026-10-20T18:05:00Z","v":2024,"vw":7.053422},{"c":7.04,"h":7.05,"l":7.04,"n":64,"o":7.05,"t":"2026-10-20T18:10:00Z","v":4876,"vw":7.045646},{"c":7.035,"h":7.04,"l":7.035,"n":27,"o":7.0369,"t":"2026-10-20T18:15:00Z","v":779,"vw":7.037196},{"c":7.02,"h":7.04,"l":7.015,"n":104,"o":7.04,"t":"2026-10-20T18:20:00Z","v":7227,"vw":7.025781},{"c":7.015,"h":7.02,"l":7.0105,"n":20,"o":7.02,"t":"2026-10-20T18:25:00Z","v":1368,"vw":7.015404},{"c":6.99,"h":7.02,"l":6.99,"n":113,"o":7.01,"t":"2026-10-20T18:30:00Z","v":10925,"vw":7.002546},{"c":6.995,"h":6.995,"l":6.99,"n":30,"o":6.995,"t":"2026-10-20T18:35:00Z","v":1294,"vw":6.9945},{"c":6.99,"h":7.01,"l":6.99,"n":78,"o":7,"t":"2026-10-20T18:40:00Z","v":5848,"vw":6.999364},{"c":7.01,"h":7.01,"l":6.99,"n":56,"o":6.99,"t":"2026-10-20T18:45:00Z","v":2994,"vw":7.004277},{"c":7.015,"h":7.015,"l":7,"n":67,"o":7.005,"t":"2026-10-20T18:50:00Z","v":4150,"vw":7.007948},{"c":7,"h":7.015,"l":7,"n":51,"o":7.015,"t":"2026-10-20T18:55:00Z","v":4026,"vw":7.010172},{"c":7.005,"h":7.01,"l":7,"n":74,"o":7,"t":"2026-10-20T19:00:00Z","v":3283,"vw":7.006747},{"c":7.015,"h":7.025,"l":7.005,"n":140,"o":7.005,"t":"2026-10-20T19:05:00Z","v":13003,"vw":7.016956},{"c":6.985,"h":7.005,"l":6.985,"n":81,"o":7.005,"t":"2026-10-20T19:10:00Z","v":3931,"vw":6.99616},{"c":6.99,"h":7.01,"l":6.985,"n":144,"o":6.9895,"t":"2026-10-20T19:15:00Z","v":12224,"vw":6.991901},{"c":6.97,"h":6.99,"l":6.9601,"n":282,"o":6.99,"t":"2026-10-20T19:20:00Z","v":21887,"vw":6.97649},{"c":6.965,"h":6.98,"l":6.965,"n":87,"o":6.965,"t":"2026-10-20T19:25:00Z","v":6144,"vw":6.973505},{"c":6.99,"h":6.995,"l":6.96,"n":205,"o":6.965,"t":"2026-10-20T19:30:00Z","v":15883,"vw":6.985725},{"c":6.99,"h":6.99,"l":6.975,"n":169,"o":6.985,"t":"2026-10-20T19:35:00Z","v":6899,"vw":6.98376},{"c":7.005,"h":7.015,"l":6.995,"n":145,"o":6.995,"t":"2026-10-20T19:40:00Z","v":10114,"vw":7.00657},{"c":7.015,"h":7.015,"l":7,"n":127,"o":7.005,"t":"2026-10-20T19:45:00Z","v":10049,"vw":7.005563},{"c":7.015,"h":7.025,"l":7.01,"n":233,"o":7.015,"t":"2026-10-20T19:50:00Z","v":13528,"vw":7.01891},{"c":7.025,"h":7.025,"l":7,"n":747,"o":7.01,"t":"2026-10-20T19:55:00Z","v":65604,"vw":7.01433},{"c":7.02,"h":7.05,"l":7.01,"n":17,"o":7.01,"t":"2026-10-20T20:00:00Z","v":100920,"vw":7.010197},{"c":6.88,"h":7.01,"l":6.88,"n":11,"o":7.01,"t":"2026-10-20T20:05:00Z","v":2037,"vw":6.961096},{"c":7.03,"h":7.03,"l":6.9,"n":2,"o":6.9,"t":"2026-10-20T20:10:00Z","v":600,"vw":7.008333},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-20T20:40:00Z","v":400,"vw":7.06},{"c":7.09,"h":7.1,"l":7.09,"n":6,"o":7.09,"t":"2026-10-20T20:55:00Z","v":2800,"vw":7.097143},{"c":7.06,"h":7.1,"l":7.06,"n":19,"o":7.1,"t":"2026-10-20T21:00:00Z","v":4852,"vw":7.075209},{"c":7.13,"h":7.13,"l":7.1287,"n":3,"o":7.13,"t":"2026-10-20T21:15:00Z","v":1000,"vw":7.129545},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-20T21:25:00Z","v":640,"vw":7.14},{"c":7.08,"h":7.08,"l":7.07,"n":3,"o":7.07,"t":"2026-10-20T22:00:00Z","v":7300,"vw":7.07411},{"c":7.07,"h":7.08,"l":6.96,"n":17,"o":7.08,"t":"2026-10-20T22:05:00Z","v":3740,"vw":7.03865},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-20T22:10:00Z","v":280,"vw":7.07},{"c":6.9582,"h":6.9582,"l":6.9582,"n":1,"o":6.9582,"t":"2026-10-20T22:20:00Z","v":200,"vw":6.9582},{"c":7.077,"h":7.077,"l":7.077,"n":1,"o":7.077,"t":"2026-10-20T22:35:00Z","v":143,"vw":7.077},{"c":7.1145,"h":7.1145,"l":7.1145,"n":1,"o":7.1145,"t":"2026-10-20T23:05:00Z","v":100,"vw":7.1145},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-20T23:10:00Z","v":341,"vw":7.05},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-20T23:15:00Z","v":153,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-20T23:20:00Z","v":141,"vw":7.07},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-20T23:25:00Z","v":282,"vw":7.06},{"c":7.07,"h":7.07,"l":7.06,"n":2,"o":7.06,"t":"2026-10-20T23:30:00Z","v":841,"vw":7.061677},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-20T23:40:00Z","v":141,"vw":7.08},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-20T23:55:00Z","v":100,"vw":7.13},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-21T08:00:00Z","v":418,"vw":7.07},{"c":7.09,"h":7.09,"l":7.09,"n":6,"o":7.09,"t":"2026-10-21T08:05:00Z","v":298,"vw":7.09},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-21T09:10:00Z","v":700,"vw":7.1},{"c":7.08,"h":7.13,"l":7.08,"n":4,"o":7.13,"t":"2026-10-21T09:15:00Z","v":943,"vw":7.12321},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-21T09:20:00Z","v":200,"vw":7.13},{"c":7.13,"h":7.13,"l":7.13,"n":4,"o":7.13,"t":"2026-10-21T09:30:00Z","v":759,"vw":7.13},{"c":7.14,"h":7.14,"l":7.13,"n":38,"o":7.13,"t":"2026-10-21T09:35:00Z","v":8797,"vw":7.136623},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-10-21T09:55:00Z","v":205,"vw":7.05},{"c":7.04,"h":7.07,"l":7.04,"n":7,"o":7.07,"t":"2026-10-21T10:00:00Z","v":342,"vw":7.048902},{"c":7.1,"h":7.27,"l":7.1,"n":11,"o":7.1,"t":"2026-10-21T10:35:00Z","v":1000,"vw":7.169571},{"c":7.05,"h":7.34,"l":7.02,"n":8,"o":7.33,"t":"2026-10-21T10:40:00Z","v":1224,"vw":7.232138},{"c":7.12,"h":7.12,"l":7.02,"n":26,"o":7.03,"t":"2026-10-21T11:00:00Z","v":3966,"vw":7.08818},{"c":7.06,"h":7.14,"l":7.06,"n":12,"o":7.14,"t":"2026-10-21T11:05:00Z","v":1326,"vw":7.12462},{"c":7.16,"h":7.22,"l":7.16,"n":3,"o":7.22,"t":"2026-10-21T11:10:00Z","v":417,"vw":7.176835},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-21T11:30:00Z","v":108,"vw":7.17},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-21T11:35:00Z","v":100,"vw":7.28},{"c":7.13,"h":7.13,"l":7.12,"n":2,"o":7.12,"t":"2026-10-21T11:40:00Z","v":840,"vw":7.121667},{"c":7.28,"h":7.28,"l":7.27,"n":3,"o":7.27,"t":"2026-10-21T12:05:00Z","v":770,"vw":7.278054},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-21T12:20:00Z","v":5042,"vw":7.2},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-21T12:25:00Z","v":613,"vw":7.18},{"c":7.13,"h":7.13,"l":7.13,"n":4,"o":7.13,"t":"2026-10-21T12:35:00Z","v":348,"vw":7.13},{"c":7.21,"h":7.21,"l":7.19,"n":7,"o":7.19,"t":"2026-10-21T12:50:00Z","v":1957,"vw":7.207176},{"c":7.21,"h":7.21,"l":7.21,"n":5,"o":7.21,"t":"2026-10-21T13:00:00Z","v":345,"vw":7.21},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-10-21T13:05:00Z","v":216,"vw":7.16},{"c":7.2,"h":7.2,"l":7.2,"n":6,"o":7.2,"t":"2026-10-21T13:10:00Z","v":700,"vw":7.2},{"c":7.16,"h":7.19,"l":7.16,"n":3,"o":7.19,"t":"2026-10-21T13:15:00Z","v":850,"vw":7.186185},{"c":7.2234,"h":7.2234,"l":7.2234,"n":5,"o":7.2234,"t":"2026-10-21T13:20:00Z","v":3606,"vw":7.2234},{"c":7.26,"h":7.26,"l":7.15,"n":31,"o":7.17,"t":"2026-10-21T13:25:00Z","v":3508,"vw":7.216894},{"c":7.114,"h":7.27,"l":7.11,"n":181,"o":7.27,"t":"2026-10-21T13:30:00Z","v":39749,"vw":7.209953},{"c":7.215,"h":7.22,"l":7.1,"n":190,"o":7.11,"t":"2026-10-21T13:35:00Z","v":41875,"vw":7.166085},{"c":7.2,"h":7.23,"l":7.17,"n":81,"o":7.23,"t":"2026-10-21T13:40:00Z","v":14847,"vw":7.210947},{"c":7.21,"h":7.24,"l":7.18,"n":192,"o":7.2088,"t":"2026-10-21T13:45:00Z","v":40151,"vw":7.219705},{"c":7.21,"h":7.26,"l":7.19,"n":131,"o":7.23,"t":"2026-10-21T13:50:00Z","v":28960,"vw":7.248308},{"c":7.2204,"h":7.2204,"l":7.205,"n":72,"o":7.21,"t":"2026-10-21T13:55:00Z","v":5278,"vw":7.218265},{"c":7.16,"h":7.2,"l":7.13,"n":331,"o":7.18,"t":"2026-10-21T14:00:00Z","v":74925,"vw":7.150507},{"c":7.11,"h":7.14,"l":7.06,"n":181,"o":7.12,"t":"2026-10-21T14:05:00Z","v":23496,"vw":7.100396},{"c":7.095,"h":7.11,"l":7.07,"n":108,"o":7.11,"t":"2026-10-21T14:10:00Z","v":6295,"vw":7.094936},{"c":7.1,"h":7.1097,"l":7.07,"n":216,"o":7.08,"t":"2026-10-21T14:15:00Z","v":50080,"vw":7.085036},{"c":7.18,"h":7.18,"l":7.1,"n":328,"o":7.1,"t":"2026-10-21T14:20:00Z","v":25037,"vw":7.131905},{"c":7.145,"h":7.19,"l":7.14,"n":151,"o":7.14,"t":"2026-10-21T14:25:00Z","v":31606,"vw":7.150378},{"c":7.18,"h":7.19,"l":7.1401,"n":81,"o":7.15,"t":"2026-10-21T14:30:00Z","v":9229,"vw":7.150423},{"c":7.185,"h":7.2,"l":7.185,"n":168,"o":7.19,"t":"2026-10-21T14:35:00Z","v":17336,"vw":7.190086},{"c":7.2,"h":7.24,"l":7.17,"n":327,"o":7.185,"t":"2026-10-21T14:40:00Z","v":45408,"vw":7.214837},{"c":7.23,"h":7.25,"l":7.19,"n":155,"o":7.2,"t":"2026-10-21T14:45:00Z","v":11417,"vw":7.223092},{"c":7.24,"h":7.28,"l":7.24,"n":123,"o":7.24,"t":"2026-10-21T14:50:00Z","v":12530,"vw":7.256941},{"c":7.265,"h":7.27,"l":7.25,"n":157,"o":7.25,"t":"2026-10-21T14:55:00Z","v":15286,"vw":7.263704},{"c":7.29,"h":7.308,"l":7.26,"n":211,"o":7.28,"t":"2026-10-21T15:00:00Z","v":26714,"vw":7.283685},{"c":7.31,"h":7.315,"l":7.2896,"n":140,"o":7.2896,"t":"2026-10-21T15:05:00Z","v":6448,"vw":7.303774},{"c":7.31,"h":7.33,"l":7.3,"n":84,"o":7.32,"t":"2026-10-21T15:10:00Z","v":4949,"vw":7.315742},{"c":7.25,"h":7.32,"l":7.25,"n":175,"o":7.31,"t":"2026-10-21T15:15:00Z","v":26536,"vw":7.291545},{"c":7.29,"h":7.2999,"l":7.25,"n":91,"o":7.25,"t":"2026-10-21T15:20:00Z","v":4112,"vw":7.263448},{"c":7.32,"h":7.34,"l":7.28,"n":146,"o":7.29,"t":"2026-10-21T15:25:00Z","v":6716,"vw":7.309232},{"c":7.36,"h":7.36,"l":7.32,"n":144,"o":7.3273,"t":"2026-10-21T15:30:00Z","v":24697,"vw":7.341835},{"c":7.37,"h":7.37,"l":7.34,"n":153,"o":7.35,"t":"2026-10-21T15:35:00Z","v":10685,"vw":7.358083},{"c":7.34,"h":7.37,"l":7.34,"n":125,"o":7.3683,"t":"2026-10-21T15:40:00Z","v":11084,"vw":7.356409},{"c":7.375,"h":7.4,"l":7.34,"n":284,"o":7.34,"t":"2026-10-21T15:45:00Z","v":58998,"vw":7.37614},{"c":7.37,"h":7.38,"l":7.35,"n":117,"o":7.375,"t":"2026-10-21T15:50:00Z","v":13747,"vw":7.3689},{"c":7.37,"h":7.3799,"l":7.36,"n":59,"o":7.37,"t":"2026-10-21T15:55:00Z","v":3749,"vw":7.372457},{"c":7.37,"h":7.38,"l":7.36,"n":143,"o":7.37,"t":"2026-10-21T16:00:00Z","v":7927,"vw":7.369849},{"c":7.37,"h":7.39,"l":7.36,"n":150,"o":7.37,"t":"2026-10-21T16:05:00Z","v":26096,"vw":7.375417},{"c":7.37,"h":7.37,"l":7.35,"n":99,"o":7.36,"t":"2026-10-21T16:10:00Z","v":20546,"vw":7.356625},{"c":7.38,"h":7.38,"l":7.36,"n":148,"o":7.36,"t":"2026-10-21T16:15:00Z","v":7388,"vw":7.371272},{"c":7.4,"h":7.4,"l":7.38,"n":103,"o":7.38,"t":"2026-10-21T16:20:00Z","v":10966,"vw":7.38792},{"c":7.39,"h":7.402,"l":7.38,"n":89,"o":7.4,"t":"2026-10-21T16:25:00Z","v":10111,"vw":7.398507},{"c":7.38,"h":7.39,"l":7.362,"n":102,"o":7.39,"t":"2026-10-21T16:30:00Z","v":6833,"vw":7.374133},{"c":7.47,"h":7.485,"l":7.37,"n":296,"o":7.37,"t":"2026-10-21T16:35:00Z","v":47953,"vw":7.433873},{"c":7.43,"h":7.48,"l":7.43,"n":169,"o":7.48,"t":"2026-10-21T16:40:00Z","v":25871,"vw":7.448647},{"c":7.43,"h":7.46,"l":7.43,"n":153,"o":7.435,"t":"2026-10-21T16:45:00Z","v":20521,"vw":7.448377},{"c":7.4699,"h":7.47,"l":7.45,"n":147,"o":7.46,"t":"2026-10-21T16:50:00Z","v":12659,"vw":7.459427},{"c":7.51,"h":7.5199,"l":7.4501,"n":185,"o":7.46,"t":"2026-10-21T16:55:00Z","v":26104,"vw":7.502335},{"c":7.47,"h":7.5,"l":7.465,"n":79,"o":7.5,"t":"2026-10-21T17:00:00Z","v":6557,"vw":7.478239},{"c":7.495,"h":7.495,"l":7.475,"n":160,"o":7.48,"t":"2026-10-21T17:05:00Z","v":7296,"vw":7.483164},{"c":7.46,"h":7.49,"l":7.46,"n":78,"o":7.49,"t":"2026-10-21T17:10:00Z","v":4267,"vw":7.480258},{"c":7.47,"h":7.48,"l":7.46,"n":107,"o":7.47,"t":"2026-10-21T17:15:00Z","v":5177,"vw":7.470507},{"c":7.47,"h":7.4978,"l":7.47,"n":47,"o":7.4978,"t":"2026-10-21T17:20:00Z","v":3422,"vw":7.483},{"c":7.48,"h":7.49,"l":7.48,"n":56,"o":7.48,"t":"2026-10-21T17:25:00Z","v":3198,"vw":7.486411},{"c":7.5395,"h":7.55,"l":7.47,"n":210,"o":7.48,"t":"2026-10-21T17:30:00Z","v":25420,"vw":7.511486},{"c":7.55,"h":7.58,"l":7.535,"n":102,"o":7.54,"t":"2026-10-21T17:35:00Z","v":16658,"vw":7.546543},{"c":7.53,"h":7.56,"l":7.525,"n":124,"o":7.56,"t":"2026-10-21T17:40:00Z","v":16716,"vw":7.546565},{"c":7.52,"h":7.545,"l":7.52,"n":75,"o":7.525,"t":"2026-10-21T17:45:00Z","v":5256,"vw":7.534477},{"c":7.55,"h":7.55,"l":7.52,"n":132,"o":7.522,"t":"2026-10-21T17:50:00Z","v":4836,"vw":7.530911},{"c":7.57,"h":7.57,"l":7.532,"n":135,"o":7.5522,"t":"2026-10-21T17:55:00Z","v":26501,"vw":7.55078},{"c":7.57,"h":7.57,"l":7.55,"n":169,"o":7.55,"t":"2026-10-21T18:00:00Z","v":13362,"vw":7.555674},{"c":7.585,"h":7.6,"l":7.58,"n":71,"o":7.58,"t":"2026-10-21T18:05:00Z","v":7821,"vw":7.587096},{"c":7.58,"h":7.59,"l":7.57,"n":136,"o":7.59,"t":"2026-10-21T18:10:00Z","v":14254,"vw":7.579815},{"c":7.608,"h":7.608,"l":7.58,"n":105,"o":7.59,"t":"2026-10-21T18:15:00Z","v":6645,"vw":7.593354},{"c":7.6,"h":7.6,"l":7.58,"n":61,"o":7.5905,"t":"2026-10-21T18:20:00Z","v":2919,"vw":7.588047},{"c":7.58,"h":7.585,"l":7.58,"n":34,"o":7.5805,"t":"2026-10-21T18:25:00Z","v":4355,"vw":7.580179},{"c":7.58,"h":7.58,"l":7.57,"n":75,"o":7.57,"t":"2026-10-21T18:30:00Z","v":5332,"vw":7.57678},{"c":7.595,"h":7.595,"l":7.57,"n":98,"o":7.58,"t":"2026-10-21T18:35:00Z","v":5646,"vw":7.588354},{"c":7.59,"h":7.6,"l":7.59,"n":74,"o":7.595,"t":"2026-10-21T18:40:00Z","v":4884,"vw":7.594549},{"c":7.54,"h":7.59,"l":7.54,"n":167,"o":7.585,"t":"2026-10-21T18:45:00Z","v":21291,"vw":7.575296},{"c":7.54,"h":7.55,"l":7.5104,"n":215,"o":7.54,"t":"2026-10-21T18:50:00Z","v":22311,"vw":7.533812},{"c":7.5,"h":7.55,"l":7.49,"n":185,"o":7.55,"t":"2026-10-21T18:55:00Z","v":11247,"vw":7.517864},{"c":7.445,"h":7.495,"l":7.42,"n":285,"o":7.495,"t":"2026-10-21T19:00:00Z","v":30430,"vw":7.46221},{"c":7.41,"h":7.44,"l":7.41,"n":157,"o":7.44,"t":"2026-10-21T19:05:00Z","v":17497,"vw":7.427456},{"c":7.415,"h":7.415,"l":7.38,"n":128,"o":7.41,"t":"2026-10-21T19:10:00Z","v":8160,"vw":7.404521},{"c":7.47,"h":7.475,"l":7.42,"n":147,"o":7.42,"t":"2026-10-21T19:15:00Z","v":10392,"vw":7.455409},{"c":7.435,"h":7.47,"l":7.435,"n":115,"o":7.47,"t":"2026-10-21T19:20:00Z","v":16858,"vw":7.450339},{"c":7.5,"h":7.5,"l":7.435,"n":266,"o":7.435,"t":"2026-10-21T19:25:00Z","v":47172,"vw":7.470154},{"c":7.5395,"h":7.545,"l":7.49,"n":171,"o":7.495,"t":"2026-10-21T19:30:00Z","v":31386,"vw":7.517019},{"c":7.625,"h":7.625,"l":7.539,"n":272,"o":7.539,"t":"2026-10-21T19:35:00Z","v":46561,"vw":7.579868},{"c":7.58,"h":7.62,"l":7.57,"n":263,"o":7.62,"t":"2026-10-21T19:40:00Z","v":34755,"vw":7.597897},{"c":7.565,"h":7.58,"l":7.555,"n":266,"o":7.575,"t":"2026-10-21T19:45:00Z","v":23975,"vw":7.565778},{"c":7.56,"h":7.57,"l":7.545,"n":380,"o":7.56,"t":"2026-10-21T19:50:00Z","v":37283,"vw":7.557747},{"c":7.545,"h":7.555,"l":7.53,"n":822,"o":7.555,"t":"2026-10-21T19:55:00Z","v":75384,"vw":7.547189},{"c":7.55,"h":7.55,"l":7.55,"n":19,"o":7.55,"t":"2026-10-21T20:00:00Z","v":104788,"vw":7.55},{"c":7.56,"h":7.56,"l":7.56,"n":7,"o":7.56,"t":"2026-10-21T20:30:00Z","v":2009,"vw":7.56},{"c":7.52,"h":7.53,"l":7.51,"n":15,"o":7.53,"t":"2026-10-21T20:35:00Z","v":1571,"vw":7.518829},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-21T20:40:00Z","v":132,"vw":7.51},{"c":7.52,"h":7.53,"l":7.52,"n":4,"o":7.53,"t":"2026-10-21T20:50:00Z","v":2240,"vw":7.523116},{"c":7.56,"h":7.56,"l":7.55,"n":4,"o":7.56,"t":"2026-10-21T20:55:00Z","v":528,"vw":7.5575},{"c":7.56,"h":7.6,"l":7.55,"n":5,"o":7.56,"t":"2026-10-21T21:00:00Z","v":775,"vw":7.566658},{"c":7.55,"h":7.56,"l":7.55,"n":3,"o":7.56,"t":"2026-10-21T21:05:00Z","v":1072,"vw":7.551231},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-21T21:10:00Z","v":132,"vw":7.56},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-21T21:15:00Z","v":396,"vw":7.56},{"c":7.58,"h":7.58,"l":7.57,"n":3,"o":7.57,"t":"2026-10-21T21:20:00Z","v":394,"vw":7.573325},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-21T21:55:00Z","v":131,"vw":7.59},{"c":7.57,"h":7.57,"l":7.54,"n":4,"o":7.55,"t":"2026-10-21T22:05:00Z","v":528,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":4,"o":7.55,"t":"2026-10-21T22:10:00Z","v":951,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-21T22:20:00Z","v":100,"vw":7.55},{"c":7.52,"h":7.5219,"l":7.52,"n":2,"o":7.5219,"t":"2026-10-21T22:35:00Z","v":3000,"vw":7.521267},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-21T22:40:00Z","v":458,"vw":7.52},{"c":7.37,"h":7.44,"l":7.37,"n":8,"o":7.44,"t":"2026-10-21T23:15:00Z","v":4000,"vw":7.378668},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-21T23:45:00Z","v":3000,"vw":7.3},{"c":7.22,"h":7.31,"l":7.22,"n":38,"o":7.31,"t":"2026-10-22T08:00:00Z","v":5964,"vw":7.273516},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-22T08:05:00Z","v":223,"vw":7.19},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-22T08:10:00Z","v":103,"vw":7.18},{"c":7.15,"h":7.15,"l":7.13,"n":5,"o":7.13,"t":"2026-10-22T08:20:00Z","v":425,"vw":7.141165},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-22T08:35:00Z","v":103,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-22T08:55:00Z","v":725,"vw":7.15},{"c":7.14,"h":7.18,"l":7.14,"n":11,"o":7.18,"t":"2026-10-22T09:00:00Z","v":2665,"vw":7.152815},{"c":7.13,"h":7.13,"l":7.12,"n":2,"o":7.12,"t":"2026-10-22T09:05:00Z","v":252,"vw":7.125754},{"c":7.08,"h":7.13,"l":7.08,"n":36,"o":7.13,"t":"2026-10-22T10:05:00Z","v":5163,"vw":7.125221},{"c":7.1,"h":7.1,"l":7.09,"n":4,"o":7.09,"t":"2026-10-22T10:10:00Z","v":968,"vw":7.097609},{"c":7.04,"h":7.12,"l":7.04,"n":15,"o":7.12,"t":"2026-10-22T11:00:00Z","v":2358,"vw":7.087668},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-10-22T11:05:00Z","v":1500,"vw":7.1},{"c":7.04,"h":7.07,"l":7.04,"n":16,"o":7.06,"t":"2026-10-22T11:35:00Z","v":2216,"vw":7.051822},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-22T11:40:00Z","v":443,"vw":7.03},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-22T12:05:00Z","v":2400,"vw":7.03},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-22T12:10:00Z","v":3000,"vw":7.04},{"c":7.04,"h":7.04,"l":7.04,"n":1,"o":7.04,"t":"2026-10-22T12:15:00Z","v":100,"vw":7.04},{"c":7.04,"h":7.04,"l":7.03,"n":12,"o":7.04,"t":"2026-10-22T12:20:00Z","v":5126,"vw":7.039796},{"c":7.04,"h":7.07,"l":7.04,"n":2,"o":7.07,"t":"2026-10-22T12:25:00Z","v":3000,"vw":7.06},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-22T12:30:00Z","v":250,"vw":7.03},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-22T12:35:00Z","v":231,"vw":7.09},{"c":7.09,"h":7.09,"l":7.05,"n":4,"o":7.05,"t":"2026-10-22T12:40:00Z","v":643,"vw":7.05875},{"c":7.0524,"h":7.07,"l":7.0524,"n":2,"o":7.07,"t":"2026-10-22T12:55:00Z","v":2189,"vw":7.053204},{"c":7.06,"h":7.0608,"l":7.06,"n":2,"o":7.0608,"t":"2026-10-22T13:00:00Z","v":700,"vw":7.060114},{"c":7.0755,"h":7.09,"l":7.0755,"n":6,"o":7.09,"t":"2026-10-22T13:10:00Z","v":525,"vw":7.08405},{"c":7.07,"h":7.08,"l":7.07,"n":3,"o":7.08,"t":"2026-10-22T13:15:00Z","v":3314,"vw":7.079053},{"c":7.0708,"h":7.0708,"l":7.0708,"n":1,"o":7.0708,"t":"2026-10-22T13:20:00Z","v":264,"vw":7.0708},{"c":7.05,"h":7.07,"l":7.05,"n":27,"o":7.07,"t":"2026-10-22T13:25:00Z","v":2910,"vw":7.055394},{"c":7.25,"h":7.26,"l":7.04,"n":414,"o":7.11,"t":"2026-10-22T13:30:00Z","v":74337,"vw":7.135946},{"c":7.13,"h":7.2561,"l":7.13,"n":226,"o":7.23,"t":"2026-10-22T13:35:00Z","v":74430,"vw":7.182496},{"c":7.165,"h":7.1651,"l":7.11,"n":119,"o":7.12,"t":"2026-10-22T13:40:00Z","v":17080,"vw":7.149265},{"c":7.11,"h":7.13,"l":7.075,"n":237,"o":7.13,"t":"2026-10-22T13:45:00Z","v":66087,"vw":7.089487},{"c":7.11,"h":7.12,"l":7.0401,"n":345,"o":7.12,"t":"2026-10-22T13:50:00Z","v":148948,"vw":7.078693},{"c":7.15,"h":7.2,"l":7.13,"n":96,"o":7.13,"t":"2026-10-22T13:55:00Z","v":7542,"vw":7.16583},{"c":7.17,"h":7.2,"l":7.165,"n":70,"o":7.165,"t":"2026-10-22T14:00:00Z","v":4980,"vw":7.181717},{"c":7.1,"h":7.164,"l":7.09,"n":132,"o":7.16,"t":"2026-10-22T14:05:00Z","v":16027,"vw":7.115374},{"c":7.07,"h":7.11,"l":7.07,"n":133,"o":7.11,"t":"2026-10-22T14:10:00Z","v":10963,"vw":7.096254},{"c":7.065,"h":7.07,"l":7.03,"n":120,"o":7.06,"t":"2026-10-22T14:15:00Z","v":10710,"vw":7.046111},{"c":7.04,"h":7.06,"l":7.04,"n":133,"o":7.06,"t":"2026-10-22T14:20:00Z","v":10965,"vw":7.045425},{"c":7.04,"h":7.04,"l":6.99,"n":323,"o":7.03,"t":"2026-10-22T14:25:00Z","v":30652,"vw":7.013885},{"c":7.04,"h":7.07,"l":7.02,"n":159,"o":7.02,"t":"2026-10-22T14:30:00Z","v":22448,"vw":7.055848},{"c":7.02,"h":7.048,"l":7,"n":127,"o":7.045,"t":"2026-10-22T14:35:00Z","v":21572,"vw":7.027876},{"c":7.0999,"h":7.1,"l":7.03,"n":141,"o":7.03,"t":"2026-10-22T14:40:00Z","v":10293,"vw":7.074618},{"c":7.03,"h":7.09,"l":7.03,"n":69,"o":7.085,"t":"2026-10-22T14:45:00Z","v":4320,"vw":7.063144},{"c":7.05,"h":7.07,"l":7.04,"n":63,"o":7.0534,"t":"2026-10-22T14:50:00Z","v":9390,"vw":7.051145},{"c":7.05,"h":7.05,"l":7.025,"n":59,"o":7.04,"t":"2026-10-22T14:55:00Z","v":4634,"vw":7.032732},{"c":6.96,"h":7.05,"l":6.96,"n":182,"o":7.05,"t":"2026-10-22T15:00:00Z","v":17821,"vw":7.003986},{"c":6.93,"h":6.98,"l":6.93,"n":103,"o":6.96,"t":"2026-10-22T15:05:00Z","v":7961,"vw":6.94671},{"c":6.9,"h":6.9376,"l":6.86,"n":313,"o":6.93,"t":"2026-10-22T15:10:00Z","v":79372,"vw":6.884421},{"c":6.96,"h":6.975,"l":6.8901,"n":227,"o":6.8912,"t":"2026-10-22T15:15:00Z","v":35760,"vw":6.947241},{"c":6.97,"h":6.9886,"l":6.97,"n":61,"o":6.97,"t":"2026-10-22T15:20:00Z","v":3964,"vw":6.972121},{"c":6.95,"h":6.985,"l":6.95,"n":195,"o":6.98,"t":"2026-10-22T15:25:00Z","v":14559,"vw":6.960265},{"c":6.95,"h":6.965,"l":6.94,"n":131,"o":6.95,"t":"2026-10-22T15:30:00Z","v":8281,"vw":6.950925},{"c":6.99,"h":7.01,"l":6.96,"n":207,"o":6.96,"t":"2026-10-22T15:35:00Z","v":32786,"vw":7.003177},{"c":6.95,"h":6.9701,"l":6.95,"n":94,"o":6.97,"t":"2026-10-22T15:40:00Z","v":4958,"vw":6.962102},{"c":6.945,"h":6.96,"l":6.945,"n":62,"o":6.95,"t":"2026-10-22T15:45:00Z","v":2782,"vw":6.952297},{"c":6.99,"h":7,"l":6.96,"n":98,"o":6.96,"t":"2026-10-22T15:50:00Z","v":4112,"vw":6.979829},{"c":6.99,"h":7.02,"l":6.98,"n":104,"o":7,"t":"2026-10-22T15:55:00Z","v":4887,"vw":7.006962},{"c":7.01,"h":7.01,"l":7,"n":59,"o":7,"t":"2026-10-22T16:00:00Z","v":2296,"vw":7.007717},{"c":7.0107,"h":7.02,"l":6.985,"n":122,"o":7,"t":"2026-10-22T16:05:00Z","v":9896,"vw":7.006473},{"c":7.025,"h":7.03,"l":7.005,"n":163,"o":7.02,"t":"2026-10-22T16:10:00Z","v":12641,"vw":7.013906},{"c":7.045,"h":7.05,"l":7.025,"n":129,"o":7.03,"t":"2026-10-22T16:15:00Z","v":9598,"vw":7.039399},{"c":7.035,"h":7.055,"l":7.025,"n":187,"o":7.04,"t":"2026-10-22T16:20:00Z","v":15577,"vw":7.039186},{"c":7.035,"h":7.04,"l":7.0105,"n":145,"o":7.04,"t":"2026-10-22T16:25:00Z","v":12704,"vw":7.027864},{"c":7.005,"h":7.03,"l":6.99,"n":79,"o":7.03,"t":"2026-10-22T16:30:00Z","v":16197,"vw":7.010561},{"c":7.015,"h":7.015,"l":7,"n":105,"o":7.005,"t":"2026-10-22T16:35:00Z","v":15239,"vw":7.007466},{"c":6.961,"h":7.015,"l":6.961,"n":81,"o":7.015,"t":"2026-10-22T16:40:00Z","v":8762,"vw":6.994086},{"c":6.9207,"h":6.96,"l":6.92,"n":161,"o":6.96,"t":"2026-10-22T16:45:00Z","v":19688,"vw":6.938842},{"c":6.93,"h":6.93,"l":6.9127,"n":99,"o":6.92,"t":"2026-10-22T16:50:00Z","v":6365,"vw":6.920145},{"c":6.96,"h":6.965,"l":6.935,"n":139,"o":6.935,"t":"2026-10-22T16:55:00Z","v":11225,"vw":6.949599},{"c":6.91,"h":6.97,"l":6.9,"n":331,"o":6.97,"t":"2026-10-22T17:00:00Z","v":31291,"vw":6.932266},{"c":6.91,"h":6.925,"l":6.9,"n":139,"o":6.91,"t":"2026-10-22T17:05:00Z","v":5168,"vw":6.914657},{"c":6.9,"h":6.92,"l":6.9,"n":44,"o":6.905,"t":"2026-10-22T17:10:00Z","v":3087,"vw":6.904385},{"c":6.92,"h":6.94,"l":6.89,"n":100,"o":6.91,"t":"2026-10-22T17:15:00Z","v":8360,"vw":6.906276},{"c":6.9185,"h":6.93,"l":6.9185,"n":94,"o":6.9298,"t":"2026-10-22T17:20:00Z","v":7276,"vw":6.926514},{"c":6.93,"h":6.93,"l":6.9,"n":123,"o":6.9181,"t":"2026-10-22T17:25:00Z","v":7826,"vw":6.918489},{"c":6.93,"h":6.93,"l":6.92,"n":41,"o":6.925,"t":"2026-10-22T17:30:00Z","v":5758,"vw":6.926768},{"c":6.92,"h":6.9377,"l":6.91,"n":174,"o":6.92,"t":"2026-10-22T17:35:00Z","v":15852,"vw":6.921857},{"c":6.93,"h":6.9399,"l":6.9285,"n":43,"o":6.93,"t":"2026-10-22T17:40:00Z","v":3584,"vw":6.930074},{"c":6.93,"h":6.94,"l":6.92,"n":145,"o":6.92,"t":"2026-10-22T17:45:00Z","v":7347,"vw":6.934133},{"c":6.93,"h":6.93,"l":6.91,"n":99,"o":6.92,"t":"2026-10-22T17:50:00Z","v":5879,"vw":6.920587},{"c":6.92,"h":6.93,"l":6.92,"n":109,"o":6.92,"t":"2026-10-22T17:55:00Z","v":5162,"vw":6.924347},{"c":6.88,"h":6.915,"l":6.87,"n":105,"o":6.915,"t":"2026-10-22T18:00:00Z","v":7010,"vw":6.896553},{"c":6.895,"h":6.9,"l":6.885,"n":83,"o":6.885,"t":"2026-10-22T18:05:00Z","v":4792,"vw":6.898229},{"c":6.88,"h":6.8978,"l":6.88,"n":89,"o":6.895,"t":"2026-10-22T18:10:00Z","v":3313,"vw":6.890678},{"c":6.885,"h":6.895,"l":6.88,"n":87,"o":6.88,"t":"2026-10-22T18:15:00Z","v":4558,"vw":6.885682},{"c":6.9074,"h":6.915,"l":6.9,"n":58,"o":6.9,"t":"2026-10-22T18:20:00Z","v":2992,"vw":6.909113},{"c":6.8676,"h":6.905,"l":6.853,"n":231,"o":6.9,"t":"2026-10-22T18:25:00Z","v":24027,"vw":6.877097},{"c":6.88,"h":6.89,"l":6.86,"n":137,"o":6.86,"t":"2026-10-22T18:30:00Z","v":6441,"vw":6.87176},{"c":6.89,"h":6.905,"l":6.8899,"n":72,"o":6.8899,"t":"2026-10-22T18:35:00Z","v":9516,"vw":6.897962},{"c":6.9,"h":6.91,"l":6.875,"n":158,"o":6.9,"t":"2026-10-22T18:40:00Z","v":11325,"vw":6.884088},{"c":6.89,"h":6.92,"l":6.89,"n":74,"o":6.91,"t":"2026-10-22T18:45:00Z","v":4192,"vw":6.903317},{"c":6.93,"h":6.93,"l":6.895,"n":137,"o":6.895,"t":"2026-10-22T18:50:00Z","v":8494,"vw":6.912707},{"c":6.9,"h":6.94,"l":6.895,"n":145,"o":6.94,"t":"2026-10-22T18:55:00Z","v":13595,"vw":6.921648},{"c":6.88,"h":6.9,"l":6.875,"n":101,"o":6.9,"t":"2026-10-22T19:00:00Z","v":14299,"vw":6.896475},{"c":6.89,"h":6.89,"l":6.88,"n":84,"o":6.88,"t":"2026-10-22T19:05:00Z","v":11728,"vw":6.883754},{"c":6.91,"h":6.92,"l":6.88,"n":104,"o":6.89,"t":"2026-10-22T19:10:00Z","v":5691,"vw":6.907432},{"c":6.95,"h":6.95,"l":6.91,"n":112,"o":6.91,"t":"2026-10-22T19:15:00Z","v":6128,"vw":6.933457},{"c":6.97,"h":6.98,"l":6.95,"n":107,"o":6.96,"t":"2026-10-22T19:20:00Z","v":6422,"vw":6.967671},{"c":6.99,"h":6.99,"l":6.975,"n":109,"o":6.975,"t":"2026-10-22T19:25:00Z","v":7770,"vw":6.984842},{"c":7.01,"h":7.04,"l":6.98,"n":309,"o":6.98,"t":"2026-10-22T19:30:00Z","v":32937,"vw":7.022413},{"c":6.99,"h":7.01,"l":6.985,"n":109,"o":7.005,"t":"2026-10-22T19:35:00Z","v":10834,"vw":6.997255},{"c":6.96,"h":6.9899,"l":6.95,"n":220,"o":6.98,"t":"2026-10-22T19:40:00Z","v":32258,"vw":6.963033},{"c":6.975,"h":6.975,"l":6.935,"n":271,"o":6.96,"t":"2026-10-22T19:45:00Z","v":18308,"vw":6.957262},{"c":7.005,"h":7.025,"l":6.97,"n":367,"o":6.98,"t":"2026-10-22T19:50:00Z","v":22379,"vw":7.008625},{"c":6.99,"h":7.015,"l":6.98,"n":845,"o":7,"t":"2026-10-22T19:55:00Z","v":63527,"vw":6.992863},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-10-22T20:00:00Z","v":109953,"vw":6.99}],"history":[{"c":3.63,"h":3.71,"l":3.53,"n":177,"o":3.71,"t":"2024-10-21T04:00:00Z","v":20011,"vw":3.596397},{"c":3.5723,"h":3.66,"l":3.4674,"n":181,"o":3.66,"t":"2024-10-22T04:00:00Z","v":10880,"vw":3.592022},{"c":3.5744,"h":3.66,"l":3.51,"n":199,"o":3.52,"t":"2024-10-23T04:00:00Z","v":17189,"vw":3.570642},{"c":3.56,"h":3.6397,"l":3.4665,"n":132,"o":3.58,"t":"2024-10-24T04:00:00Z","v":13943,"vw":3.552916},{"c":3.59,"h":3.6899,"l":3.47,"n":249,"o":3.49,"t":"2024-10-25T04:00:00Z","v":32187,"vw":3.595871},{"c":3.7099,"h":3.81,"l":3.4974,"n":744,"o":3.61,"t":"2024-10-28T04:00:00Z","v":133255,"vw":3.686472},{"c":3.6,"h":3.79,"l":3.58,"n":533,"o":3.71,"t":"2024-10-29T04:00:00Z","v":70434,"vw":3.654558},{"c":3.62,"h":3.76,"l":3.6,"n":312,"o":3.75,"t":"2024-10-30T04:00:00Z","v":21681,"vw":3.688718},{"c":3.52,"h":3.7992,"l":3.51,"n":449,"o":3.65,"t":"2024-10-31T04:00:00Z","v":49403,"vw":3.67225},{"c":3.59,"h":3.62,"l":3.5238,"n":130,"o":3.54,"t":"2024-11-01T04:00:00Z","v":5866,"vw":3.576657},{"c":3.65,"h":3.857,"l":3.56,"n":483,"o":3.58,"t":"2024-11-04T05:00:00Z","v":72370,"vw":3.695136},{"c":3.67,"h":3.76,"l":3.61,"n":171,"o":3.76,"t":"2024-11-05T05:00:00Z","v":9964,"vw":3.671167},{"c":3.86,"h":3.91,"l":3.6601,"n":422,"o":3.8,"t":"2024-11-06T05:00:00Z","v":48245,"vw":3.788978},{"c":3.85,"h":4,"l":3.7734,"n":644,"o":3.86,"t":"2024-11-07T05:00:00Z","v":47088,"vw":3.893896},{"c":4.03,"h":4.06,"l":3.85,"n":412,"o":3.85,"t":"2024-11-08T05:00:00Z","v":41550,"vw":3.978227},{"c":4.31,"h":4.6,"l":4.09,"n":748,"o":4.1,"t":"2024-11-11T05:00:00Z","v":83401,"vw":4.271607},{"c":4.27,"h":4.5,"l":4.1771,"n":356,"o":4.41,"t":"2024-11-12T05:00:00Z","v":31616,"vw":4.329828},{"c":4,"h":4.24,"l":4,"n":339,"o":4.16,"t":"2024-11-13T05:00:00Z","v":18316,"vw":4.11787},{"c":4.08,"h":4.1175,"l":3.99,"n":167,"o":4.1,"t":"2024-11-14T05:00:00Z","v":5677,"vw":4.058183},{"c":4,"h":4.15,"l":3.97,"n":120,"o":4.08,"t":"2024-11-15T05:00:00Z","v":5782,"vw":4.014619},{"c":3.95,"h":4.0575,"l":3.863,"n":175,"o":4,"t":"2024-11-18T05:00:00Z","v":12469,"vw":3.950862},{"c":3.87,"h":4,"l":3.85,"n":133,"o":3.89,"t":"2024-11-19T05:00:00Z","v":5564,"vw":3.909081},{"c":3.91,"h":3.95,"l":3.84,"n":203,"o":3.95,"t":"2024-11-20T05:00:00Z","v":14854,"vw":3.885587},{"c":3.82,"h":3.91,"l":3.67,"n":262,"o":3.91,"t":"2024-11-21T05:00:00Z","v":12813,"vw":3.794009},{"c":3.87,"h":3.87,"l":3.78,"n":184,"o":3.78,"t":"2024-11-22T05:00:00Z","v":10197,"vw":3.820116},{"c":3.93,"h":3.99,"l":3.76,"n":247,"o":3.87,"t":"2024-11-25T05:00:00Z","v":12834,"vw":3.907301},{"c":4.07,"h":4.08,"l":3.86,"n":231,"o":3.93,"t":"2024-11-26T05:00:00Z","v":15186,"vw":3.971228},{"c":3.93,"h":4.09,"l":3.93,"n":154,"o":4.09,"t":"2024-11-27T05:00:00Z","v":6302,"vw":4.035974},{"c":4.06,"h":4.07,"l":3.85,"n":145,"o":3.85,"t":"2024-11-29T05:00:00Z","v":11177,"vw":3.986994},{"c":4.06,"h":4.1,"l":4,"n":201,"o":4.07,"t":"2024-12-02T05:00:00Z","v":12888,"vw":4.049072},{"c":4.04,"h":4.0937,"l":4.02,"n":142,"o":4.06,"t":"2024-12-03T05:00:00Z","v":8829,"vw":4.049719},{"c":4.17,"h":4.33,"l":3.99,"n":265,"o":3.99,"t":"2024-12-04T05:00:00Z","v":24551,"vw":4.151634},{"c":4.14,"h":4.197,"l":4.04,"n":151,"o":4.17,"t":"2024-12-05T05:00:00Z","v":9912,"vw":4.098417},{"c":4.24,"h":4.2999,"l":4.1,"n":171,"o":4.1,"t":"2024-12-06T05:00:00Z","v":11949,"vw":4.216542},{"c":4.51,"h":4.57,"l":4.27,"n":360,"o":4.3,"t":"2024-12-09T05:00:00Z","v":39476,"vw":4.414119},{"c":4.49,"h":4.55,"l":4.42,"n":176,"o":4.55,"t":"2024-12-10T05:00:00Z","v":13895,"vw":4.483356},{"c":4.46,"h":4.49,"l":4.36,"n":170,"o":4.43,"t":"2024-12-11T05:00:00Z","v":11615,"vw":4.427882},{"c":4.52,"h":4.61,"l":4.28,"n":165,"o":4.5,"t":"2024-12-12T05:00:00Z","v":20324,"vw":4.458137},{"c":4.54,"h":4.6,"l":4.49,"n":122,"o":4.5,"t":"2024-12-13T05:00:00Z","v":5823,"vw":4.510778},{"c":4.41,"h":4.54,"l":4.38,"n":208,"o":4.38,"t":"2024-12-16T05:00:00Z","v":27259,"vw":4.474007},{"c":4.445,"h":5,"l":4.35,"n":527,"o":4.57,"t":"2024-12-17T05:00:00Z","v":67102,"vw":4.605606},{"c":4.52,"h":4.71,"l":4.4573,"n":244,"o":4.54,"t":"2024-12-18T05:00:00Z","v":19863,"vw":4.573822},{"c":4.41,"h":4.62,"l":4.36,"n":144,"o":4.59,"t":"2024-12-19T05:00:00Z","v":12369,"vw":4.508807},{"c":4.49,"h":4.5065,"l":4.2763,"n":140,"o":4.41,"t":"2024-12-20T05:00:00Z","v":10550,"vw":4.40562},{"c":4.39,"h":4.6,"l":4.1153,"n":311,"o":4.38,"t":"2024-12-23T05:00:00Z","v":31467,"vw":4.418153},{"c":4.49,"h":4.49,"l":4.36,"n":54,"o":4.36,"t":"2024-12-24T05:00:00Z","v":3344,"vw":4.462924},{"c":4.49,"h":4.56,"l":4.48,"n":191,"o":4.5,"t":"2024-12-26T05:00:00Z","v":15129,"vw":4.50121},{"c":5.16,"h":5.2097,"l":4.4401,"n":387,"o":4.54,"t":"2024-12-27T05:00:00Z","v":38633,"vw":4.761318},{"c":5.05,"h":5.55,"l":5.02,"n":626,"o":5.02,"t":"2024-12-30T05:00:00Z","v":46530,"vw":5.30591},{"c":4.95,"h":5.4499,"l":4.8398,"n":194,"o":5.1,"t":"2024-12-31T05:00:00Z","v":5790,"vw":5.183111},{"c":5.01,"h":5.01,"l":4.6813,"n":129,"o":4.89,"t":"2025-01-02T05:00:00Z","v":7878,"vw":4.868579},{"c":5.27,"h":5.31,"l":4.899,"n":231,"o":5.054,"t":"2025-01-03T05:00:00Z","v":19285,"vw":5.098927},{"c":5.52,"h":5.59,"l":5.2864,"n":314,"o":5.32,"t":"2025-01-06T05:00:00Z","v":16015,"vw":5.398478},{"c":5.29,"h":5.51,"l":5.04,"n":300,"o":5.51,"t":"2025-01-07T05:00:00Z","v":10583,"vw":5.264947},{"c":5.37,"h":5.45,"l":5.3106,"n":165,"o":5.42,"t":"2025-01-08T05:00:00Z","v":8575,"vw":5.38201},{"c":5.47,"h":5.58,"l":5.3,"n":307,"o":5.45,"t":"2025-01-10T05:00:00Z","v":30018,"vw":5.446256},{"c":5.345,"h":5.47,"l":5.05,"n":118,"o":5.31,"t":"2025-01-13T05:00:00Z","v":5283,"vw":5.317483},{"c":5.32,"h":5.53,"l":5.25,"n":1456,"o":5.3,"t":"2025-01-14T05:00:00Z","v":27789,"vw":5.335179},{"c":5.39,"h":5.65,"l":5.26,"n":854,"o":5.365,"t":"2025-01-15T05:00:00Z","v":17613,"vw":5.424458},{"c":5.42,"h":5.63,"l":5.3354,"n":358,"o":5.5742,"t":"2025-01-16T05:00:00Z","v":9822,"vw":5.474733},{"c":5.58,"h":5.61,"l":5.44,"n":145,"o":5.45,"t":"2025-01-17T05:00:00Z","v":7210,"vw":5.54137},{"c":5.8881,"h":5.99,"l":5.59,"n":337,"o":5.59,"t":"2025-01-21T05:00:00Z","v":29816,"vw":5.857571},{"c":6.47,"h":6.7999,"l":5.99,"n":449,"o":5.99,"t":"2025-01-22T05:00:00Z","v":29002,"vw":6.368952},{"c":6.9399,"h":6.9626,"l":6.6,"n":773,"o":6.6,"t":"2025-01-23T05:00:00Z","v":24108,"vw":6.842565},{"c":6.5425,"h":6.99,"l":6.41,"n":406,"o":6.91,"t":"2025-01-24T05:00:00Z","v":18976,"vw":6.674752},{"c":6.17,"h":6.59,"l":6.07,"n":263,"o":6.43,"t":"2025-01-27T05:00:00Z","v":8999,"vw":6.360961},{"c":5.96,"h":6.5899,"l":5.941,"n":1444,"o":6.24,"t":"2025-01-28T05:00:00Z","v":43832,"vw":6.261721},{"c":6.11,"h":6.1937,"l":6,"n":224,"o":6,"t":"2025-01-29T05:00:00Z","v":5060,"vw":6.116246},{"c":5.66,"h":6.2,"l":5.5601,"n":233,"o":6.11,"t":"2025-01-30T05:00:00Z","v":32235,"vw":5.888115},{"c":6.01,"h":6.25,"l":5.83,"n":860,"o":6,"t":"2025-01-31T05:00:00Z","v":23621,"vw":6.008235},{"c":6.46,"h":6.7,"l":6.03,"n":274,"o":6.68,"t":"2025-02-03T05:00:00Z","v":24116,"vw":6.423525},{"c":6.64,"h":6.99,"l":6.0801,"n":351,"o":6.5,"t":"2025-02-04T05:00:00Z","v":42079,"vw":6.627077},{"c":6.52,"h":6.8469,"l":6.39,"n":176,"o":6.39,"t":"2025-02-05T05:00:00Z","v":6161,"vw":6.549319},{"c":6.565,"h":6.96,"l":6.4369,"n":261,"o":6.96,"t":"2025-02-06T05:00:00Z","v":28423,"vw":6.631034},{"c":6.45,"h":6.57,"l":6.33,"n":130,"o":6.57,"t":"2025-02-07T05:00:00Z","v":5255,"vw":6.516347},{"c":6.22,"h":6.46,"l":6.22,"n":336,"o":6.42,"t":"2025-02-10T05:00:00Z","v":8369,"vw":6.332688},{"c":5.92,"h":6.4444,"l":5.855,"n":175,"o":6.43,"t":"2025-02-11T05:00:00Z","v":9747,"vw":6.136172},{"c":5.7382,"h":5.89,"l":5.69,"n":386,"o":5.76,"t":"2025-02-12T05:00:00Z","v":9300,"vw":5.774402},{"c":5.87,"h":6.18,"l":5.7849,"n":390,"o":6.18,"t":"2025-02-13T05:00:00Z","v":14911,"vw":5.987659},{"c":5.66,"h":6.14,"l":5.42,"n":721,"o":6.14,"t":"2025-02-14T05:00:00Z","v":17822,"vw":5.858762},{"c":5.4,"h":5.895,"l":5.1,"n":305,"o":5.8,"t":"2025-02-18T05:00:00Z","v":15668,"vw":5.500184},{"c":5.34,"h":5.406,"l":5,"n":193,"o":5.34,"t":"2025-02-19T05:00:00Z","v":9482,"vw":5.125524},{"c":5.06,"h":5.39,"l":5.03,"n":154,"o":5.39,"t":"2025-02-20T05:00:00Z","v":10870,"vw":5.218641},{"c":5.05,"h":5.2222,"l":5.0235,"n":147,"o":5.04,"t":"2025-02-21T05:00:00Z","v":8310,"vw":5.176033},{"c":4.97,"h":5.255,"l":4.83,"n":174,"o":5.05,"t":"2025-02-24T05:00:00Z","v":6227,"vw":5.078664},{"c":4.95,"h":5.1001,"l":4.75,"n":81,"o":4.97,"t":"2025-02-25T05:00:00Z","v":2452,"vw":4.921635},{"c":5.01,"h":5.1399,"l":4.95,"n":63,"o":4.95,"t":"2025-02-26T05:00:00Z","v":1704,"vw":4.998213},{"c":4.9772,"h":5.15,"l":4.77,"n":78,"o":5.15,"t":"2025-02-27T05:00:00Z","v":2375,"vw":4.949233},{"c":4.78,"h":4.87,"l":4.552,"n":104,"o":4.87,"t":"2025-02-28T05:00:00Z","v":8740,"vw":4.747605},{"c":4.53,"h":5.0082,"l":4.51,"n":145,"o":4.73,"t":"2025-03-03T05:00:00Z","v":7080,"vw":4.684565},{"c":4.59,"h":4.7409,"l":4.15,"n":201,"o":4.5,"t":"2025-03-04T05:00:00Z","v":20469,"vw":4.567628},{"c":4.63,"h":5.04,"l":4.4704,"n":467,"o":4.82,"t":"2025-03-05T05:00:00Z","v":55194,"vw":4.784436},{"c":4.535,"h":4.84,"l":4.4376,"n":157,"o":4.84,"t":"2025-03-06T05:00:00Z","v":18088,"vw":4.604964},{"c":4.28,"h":4.71,"l":4.16,"n":274,"o":4.44,"t":"2025-03-07T05:00:00Z","v":14817,"vw":4.449972},{"c":3.8218,"h":4.35,"l":3.8218,"n":162,"o":4.32,"t":"2025-03-10T04:00:00Z","v":7682,"vw":4.017682},{"c":3.92,"h":4.28,"l":3.8751,"n":175,"o":4.2,"t":"2025-03-11T04:00:00Z","v":11933,"vw":4.068873},{"c":3.74,"h":3.98,"l":3.73,"n":193,"o":3.89,"t":"2025-03-12T04:00:00Z","v":27610,"vw":3.794217},{"c":3.45,"h":3.88,"l":3.3397,"n":257,"o":3.8,"t":"2025-03-13T04:00:00Z","v":25179,"vw":3.537429},{"c":3.61,"h":3.61,"l":3.32,"n":301,"o":3.59,"t":"2025-03-14T04:00:00Z","v":18975,"vw":3.470356},{"c":3.58,"h":3.68,"l":3.57,"n":181,"o":3.59,"t":"2025-03-17T04:00:00Z","v":14291,"vw":3.590911},{"c":3.61,"h":3.74,"l":3.57,"n":117,"o":3.58,"t":"2025-03-18T04:00:00Z","v":5424,"vw":3.628387},{"c":3.69,"h":3.86,"l":3.61,"n":99,"o":3.61,"t":"2025-03-19T04:00:00Z","v":4403,"vw":3.735172},{"c":3.72,"h":3.74,"l":3.5122,"n":108,"o":3.73,"t":"2025-03-20T04:00:00Z","v":6765,"vw":3.671363},{"c":3.79,"h":3.9462,"l":3.6,"n":122,"o":3.6,"t":"2025-03-21T04:00:00Z","v":8842,"vw":3.831425},{"c":3.79,"h":3.9068,"l":3.7,"n":171,"o":3.79,"t":"2025-03-24T04:00:00Z","v":12627,"vw":3.820542},{"c":3.89,"h":3.93,"l":3.765,"n":126,"o":3.8,"t":"2025-03-25T04:00:00Z","v":9149,"vw":3.89722},{"c":3.95,"h":4.09,"l":3.7794,"n":125,"o":4.01,"t":"2025-03-26T04:00:00Z","v":10124,"vw":3.953812},{"c":4.34,"h":4.75,"l":3.7891,"n":1177,"o":4.03,"t":"2025-03-27T04:00:00Z","v":82363,"vw":4.273209},{"c":4.03,"h":4.59,"l":3.85,"n":631,"o":4.59,"t":"2025-03-28T04:00:00Z","v":42924,"vw":4.206751},{"c":4.15,"h":4.2707,"l":3.9698,"n":247,"o":4.22,"t":"2025-03-31T04:00:00Z","v":23299,"vw":4.152106},{"c":4.27,"h":4.5,"l":4.0576,"n":225,"o":4.09,"t":"2025-04-01T04:00:00Z","v":22512,"vw":4.338466},{"c":4.48,"h":4.62,"l":4.07,"n":339,"o":4.375,"t":"2025-04-02T04:00:00Z","v":23425,"vw":4.371852},{"c":4.92,"h":5.7794,"l":4.48,"n":2287,"o":4.66,"t":"2025-04-03T04:00:00Z","v":173287,"vw":5.2412},{"c":6.8,"h":7.75,"l":4.2326,"n":5960,"o":5.17,"t":"2025-04-04T04:00:00Z","v":546577,"vw":6.361634},{"c":5.21,"h":7.5,"l":4.72,"n":3596,"o":7.39,"t":"2025-04-07T04:00:00Z","v":254253,"vw":6.080065},{"c":5.35,"h":6.15,"l":5.1,"n":1107,"o":5.44,"t":"2025-04-08T04:00:00Z","v":77812,"vw":5.583453},{"c":5.16,"h":6,"l":4.63,"n":698,"o":5.5,"t":"2025-04-09T04:00:00Z","v":58912,"vw":5.111583},{"c":4.91,"h":5.16,"l":4.87,"n":392,"o":5.1,"t":"2025-04-10T04:00:00Z","v":30406,"vw":4.985812},{"c":4.84,"h":5.025,"l":4.75,"n":268,"o":4.78,"t":"2025-04-11T04:00:00Z","v":13477,"vw":4.829523},{"c":5.69,"h":5.7,"l":4.7609,"n":503,"o":4.78,"t":"2025-04-14T04:00:00Z","v":52386,"vw":5.170812},{"c":5.48,"h":5.77,"l":5.45,"n":266,"o":5.65,"t":"2025-04-15T04:00:00Z","v":14602,"vw":5.584708},{"c":5.5,"h":6.15,"l":5.21,"n":548,"o":5.21,"t":"2025-04-16T04:00:00Z","v":51299,"vw":5.800447},{"c":5.52,"h":5.7899,"l":5.28,"n":174,"o":5.51,"t":"2025-04-17T04:00:00Z","v":7468,"vw":5.579772},{"c":5.48,"h":5.89,"l":5.04,"n":288,"o":5.71,"t":"2025-04-21T04:00:00Z","v":21447,"vw":5.707458},{"c":5.73,"h":5.85,"l":5.3376,"n":150,"o":5.84,"t":"2025-04-22T04:00:00Z","v":5271,"vw":5.726629},{"c":5.685,"h":5.86,"l":5.45,"n":178,"o":5.67,"t":"2025-04-23T04:00:00Z","v":29722,"vw":5.781899},{"c":5.78,"h":5.94,"l":5.4,"n":495,"o":5.72,"t":"2025-04-24T04:00:00Z","v":60317,"vw":5.701281},{"c":5.66,"h":5.85,"l":5.4501,"n":187,"o":5.72,"t":"2025-04-25T04:00:00Z","v":24714,"vw":5.535545},{"c":6.09,"h":6.49,"l":5.55,"n":657,"o":5.77,"t":"2025-04-28T04:00:00Z","v":84208,"vw":6.026845},{"c":6.1434,"h":6.75,"l":5.7156,"n":623,"o":6.09,"t":"2025-04-29T04:00:00Z","v":55728,"vw":6.249787},{"c":6.75,"h":6.75,"l":6.06,"n":300,"o":6.2,"t":"2025-04-30T04:00:00Z","v":14938,"vw":6.4966},{"c":6.59,"h":6.9799,"l":6.42,"n":246,"o":6.93,"t":"2025-05-01T04:00:00Z","v":15607,"vw":6.825382},{"c":7.37,"h":7.41,"l":6.4,"n":421,"o":6.99,"t":"2025-05-02T04:00:00Z","v":34021,"vw":6.896297},{"c":8.8619,"h":8.97,"l":7.0001,"n":667,"o":7.5,"t":"2025-05-05T04:00:00Z","v":58463,"vw":7.983618},{"c":8.01,"h":8.3,"l":7.78,"n":406,"o":8.3,"t":"2025-05-06T04:00:00Z","v":23290,"vw":8.00435},{"c":7.34,"h":8.7899,"l":7.2201,"n":334,"o":7.99,"t":"2025-05-07T04:00:00Z","v":18269,"vw":7.868504},{"c":7.94,"h":8.4214,"l":7.4591,"n":272,"o":8.24,"t":"2025-05-08T04:00:00Z","v":18616,"vw":7.837603},{"c":7.86,"h":8.08,"l":7.511,"n":203,"o":8.08,"t":"2025-05-09T04:00:00Z","v":12504,"vw":7.709107},{"c":8.2,"h":8.5,"l":7.5,"n":790,"o":7.68,"t":"2025-05-12T04:00:00Z","v":84392,"vw":7.966519},{"c":8.17,"h":8.71,"l":7.86,"n":352,"o":8.18,"t":"2025-05-13T04:00:00Z","v":28801,"vw":8.285364},{"c":8.075,"h":8.6,"l":7.87,"n":205,"o":7.93,"t":"2025-05-14T04:00:00Z","v":10096,"vw":8.071147},{"c":7.02,"h":8.25,"l":7.02,"n":419,"o":8.06,"t":"2025-05-15T04:00:00Z","v":33003,"vw":7.391371},{"c":7.55,"h":7.6657,"l":7,"n":223,"o":7,"t":"2025-05-16T04:00:00Z","v":13347,"vw":7.369323},{"c":7.4,"h":7.89,"l":7.36,"n":172,"o":7.64,"t":"2025-05-19T04:00:00Z","v":10771,"vw":7.622857},{"c":7.4,"h":7.5,"l":7.2936,"n":120,"o":7.4,"t":"2025-05-20T04:00:00Z","v":3938,"vw":7.407146},{"c":7.32,"h":7.52,"l":7.275,"n":150,"o":7.43,"t":"2025-05-21T04:00:00Z","v":9553,"vw":7.402591},{"c":7.39,"h":7.65,"l":7.2047,"n":245,"o":7.32,"t":"2025-05-22T04:00:00Z","v":4592,"vw":7.450977},{"c":7.51,"h":7.52,"l":7.39,"n":167,"o":7.39,"t":"2025-05-23T04:00:00Z","v":1790,"vw":7.449862},{"c":7.48,"h":8.05,"l":7.2901,"n":137,"o":7.32,"t":"2025-05-27T04:00:00Z","v":7839,"vw":7.559817},{"c":7.35,"h":7.6588,"l":7.3124,"n":90,"o":7.3124,"t":"2025-05-28T04:00:00Z","v":5075,"vw":7.433197},{"c":7.225,"h":7.4215,"l":7.2,"n":168,"o":7.3445,"t":"2025-05-29T04:00:00Z","v":12139,"vw":7.28891},{"c":6.37,"h":7.48,"l":6.35,"n":206,"o":7.48,"t":"2025-05-30T04:00:00Z","v":23417,"vw":6.845468},{"c":6.01,"h":6.35,"l":6.01,"n":218,"o":6.25,"t":"2025-06-02T04:00:00Z","v":13179,"vw":6.18114},{"c":6.03,"h":6.2518,"l":5.7946,"n":264,"o":5.97,"t":"2025-06-03T04:00:00Z","v":11946,"vw":6.045118},{"c":6.19,"h":6.2963,"l":5.84,"n":223,"o":5.84,"t":"2025-06-04T04:00:00Z","v":13340,"vw":6.071115},{"c":6.3,"h":6.3,"l":6.063,"n":174,"o":6.2,"t":"2025-06-05T04:00:00Z","v":5647,"vw":6.202577},{"c":6.584,"h":6.584,"l":6.3,"n":161,"o":6.3,"t":"2025-06-06T04:00:00Z","v":8513,"vw":6.440469},{"c":6.47,"h":6.6347,"l":6.0156,"n":247,"o":6.45,"t":"2025-06-09T04:00:00Z","v":14795,"vw":6.285146},{"c":6.465,"h":6.6,"l":6.1869,"n":164,"o":6.2777,"t":"2025-06-10T04:00:00Z","v":12352,"vw":6.412511},{"c":6.62,"h":6.77,"l":6.5,"n":93,"o":6.77,"t":"2025-06-11T04:00:00Z","v":5556,"vw":6.579146},{"c":6.475,"h":6.65,"l":6.1,"n":321,"o":6.65,"t":"2025-06-12T04:00:00Z","v":26388,"vw":6.358136},{"c":6.37,"h":6.915,"l":6.1861,"n":147,"o":6.71,"t":"2025-06-13T04:00:00Z","v":8353,"vw":6.51546},{"c":6.34,"h":6.53,"l":6.32,"n":128,"o":6.37,"t":"2025-06-16T04:00:00Z","v":10160,"vw":6.436471},{"c":6.5244,"h":7.4356,"l":5.69,"n":340,"o":6.31,"t":"2025-06-17T04:00:00Z","v":41782,"vw":6.693193},{"c":6.49,"h":6.797,"l":6.38,"n":149,"o":6.78,"t":"2025-06-18T04:00:00Z","v":7364,"vw":6.617738},{"c":6.35,"h":6.792,"l":6.0265,"n":123,"o":6.25,"t":"2025-06-20T04:00:00Z","v":7988,"vw":6.301816},{"c":5.88,"h":6.7017,"l":5.7,"n":228,"o":6.34,"t":"2025-06-23T04:00:00Z","v":12387,"vw":6.089248},{"c":6.04,"h":6.5422,"l":5.88,"n":176,"o":5.88,"t":"2025-06-24T04:00:00Z","v":7884,"vw":6.234594},{"c":6.23,"h":6.5,"l":5.8501,"n":177,"o":6.5,"t":"2025-06-25T04:00:00Z","v":11522,"vw":6.214698},{"c":6.05,"h":6.3482,"l":6,"n":177,"o":6.129,"t":"2025-06-26T04:00:00Z","v":8922,"vw":6.183673},{"c":6.06,"h":6.3453,"l":6.05,"n":194,"o":6.16,"t":"2025-06-27T04:00:00Z","v":11522,"vw":6.15601},{"c":5.84,"h":6.19,"l":5.84,"n":245,"o":6.19,"t":"2025-06-30T04:00:00Z","v":11443,"vw":5.975507},{"c":6.39,"h":6.599,"l":6,"n":219,"o":6.14,"t":"2025-07-01T04:00:00Z","v":22082,"vw":6.286515},{"c":6.93,"h":7.17,"l":6.3505,"n":319,"o":6.49,"t":"2025-07-02T04:00:00Z","v":30284,"vw":6.824028},{"c":7.84,"h":7.96,"l":6.51,"n":923,"o":7.04,"t":"2025-07-03T04:00:00Z","v":173500,"vw":7.167897},{"c":7.7,"h":7.8896,"l":7.0158,"n":279,"o":7.71,"t":"2025-07-07T04:00:00Z","v":20370,"vw":7.457851},{"c":8.78,"h":8.78,"l":7.74,"n":416,"o":8,"t":"2025-07-08T04:00:00Z","v":34615,"vw":8.256875},{"c":8.32,"h":8.99,"l":7.6887,"n":488,"o":8.99,"t":"2025-07-09T04:00:00Z","v":31144,"vw":8.529785},{"c":8.33,"h":8.5383,"l":7.9734,"n":212,"o":8.35,"t":"2025-07-10T04:00:00Z","v":23459,"vw":8.226343},{"c":8.08,"h":8.2685,"l":7.608,"n":189,"o":8.02,"t":"2025-07-11T04:00:00Z","v":15266,"vw":8.030145},{"c":8.76,"h":8.76,"l":7.77,"n":464,"o":8.2,"t":"2025-07-14T04:00:00Z","v":42914,"vw":8.223004},{"c":9.26,"h":9.45,"l":8.0201,"n":358,"o":8.53,"t":"2025-07-15T04:00:00Z","v":31487,"vw":9.079457},{"c":9.44,"h":9.7959,"l":9.1614,"n":426,"o":9.1658,"t":"2025-07-16T04:00:00Z","v":63319,"vw":9.439307},{"c":9.2,"h":10.41,"l":9.1378,"n":378,"o":9.4,"t":"2025-07-17T04:00:00Z","v":31850,"vw":9.645177},{"c":9.205,"h":9.9999,"l":9.03,"n":272,"o":9.19,"t":"2025-07-18T04:00:00Z","v":17604,"vw":9.556844},{"c":9.62,"h":9.9756,"l":8.8612,"n":197,"o":9.03,"t":"2025-07-21T04:00:00Z","v":9588,"vw":9.404748},{"c":10.17,"h":10.65,"l":9.3562,"n":372,"o":9.5,"t":"2025-07-22T04:00:00Z","v":34436,"vw":10.186951},{"c":9.82,"h":10.5,"l":9.6,"n":273,"o":10.5,"t":"2025-07-23T04:00:00Z","v":16627,"vw":10.108496},{"c":9.61,"h":10.1899,"l":9.61,"n":197,"o":9.89,"t":"2025-07-24T04:00:00Z","v":10657,"vw":9.856741},{"c":10.06,"h":10.24,"l":9.745,"n":138,"o":9.8,"t":"2025-07-25T04:00:00Z","v":9317,"vw":9.977439},{"c":11.32,"h":11.3853,"l":10.19,"n":394,"o":10.19,"t":"2025-07-28T04:00:00Z","v":34736,"vw":10.990105},{"c":10.81,"h":11.3,"l":10.63,"n":274,"o":11.24,"t":"2025-07-29T04:00:00Z","v":20984,"vw":11.01311},{"c":11.03,"h":11.33,"l":10.53,"n":206,"o":10.53,"t":"2025-07-30T04:00:00Z","v":11345,"vw":11.079692},{"c":12.11,"h":12.6,"l":10.5,"n":551,"o":11.23,"t":"2025-07-31T04:00:00Z","v":45885,"vw":11.972038},{"c":12.14,"h":12.33,"l":11.5883,"n":324,"o":12.18,"t":"2025-08-01T04:00:00Z","v":4849,"vw":12.060205},{"c":12.96,"h":13.09,"l":10.7,"n":651,"o":12.24,"t":"2025-08-04T04:00:00Z","v":51836,"vw":12.211114},{"c":12.72,"h":12.96,"l":12.17,"n":1107,"o":12.96,"t":"2025-08-05T04:00:00Z","v":44349,"vw":12.700741},{"c":13.49,"h":13.49,"l":12.9769,"n":3677,"o":13.24,"t":"2025-08-06T04:00:00Z","v":46010,"vw":13.160115},{"c":13.64,"h":13.9281,"l":13.25,"n":688,"o":13.5,"t":"2025-08-07T04:00:00Z","v":17538,"vw":13.573065},{"c":14.22,"h":14.2989,"l":13.02,"n":794,"o":13.76,"t":"2025-08-08T04:00:00Z","v":46426,"vw":13.689322},{"c":13.35,"h":14.26,"l":11.6464,"n":1049,"o":14.2,"t":"2025-08-11T04:00:00Z","v":61574,"vw":12.830749},{"c":13.25,"h":13.65,"l":12.48,"n":1058,"o":13.22,"t":"2025-08-12T04:00:00Z","v":41515,"vw":13.029489},{"c":13.41,"h":15.5,"l":12.48,"n":1670,"o":14.36,"t":"2025-08-13T04:00:00Z","v":82122,"vw":14.639797},{"c":14.66,"h":14.74,"l":12.8,"n":543,"o":12.8,"t":"2025-08-14T04:00:00Z","v":33655,"vw":14.030774},{"c":13.55,"h":15.3462,"l":13.3965,"n":490,"o":14.25,"t":"2025-08-15T04:00:00Z","v":55282,"vw":14.34622},{"c":12.5,"h":13.8,"l":12,"n":964,"o":13.8,"t":"2025-08-18T04:00:00Z","v":65879,"vw":12.662066},{"c":11,"h":12.9699,"l":11,"n":507,"o":12.59,"t":"2025-08-19T04:00:00Z","v":47317,"vw":12.060937},{"c":9.89,"h":11.51,"l":9.7,"n":1080,"o":10.87,"t":"2025-08-20T04:00:00Z","v":80505,"vw":10.183561},{"c":10.35,"h":10.59,"l":9.57,"n":387,"o":9.57,"t":"2025-08-21T04:00:00Z","v":24967,"vw":10.154996},{"c":10.55,"h":11.5,"l":9.92,"n":1276,"o":10.46,"t":"2025-08-22T04:00:00Z","v":86109,"vw":10.778049},{"c":10.695,"h":11.49,"l":10.55,"n":686,"o":10.62,"t":"2025-08-25T04:00:00Z","v":50196,"vw":10.908096},{"c":11.61,"h":12.4405,"l":10.85,"n":970,"o":10.9,"t":"2025-08-26T04:00:00Z","v":62621,"vw":11.66546},{"c":13.345,"h":13.46,"l":11.7803,"n":960,"o":11.82,"t":"2025-08-27T04:00:00Z","v":52307,"vw":12.828375},{"c":13.89,"h":14.4248,"l":12.8001,"n":745,"o":13.34,"t":"2025-08-28T04:00:00Z","v":33844,"vw":13.745262},{"c":15.22,"h":15.2932,"l":14.05,"n":628,"o":14.26,"t":"2025-08-29T04:00:00Z","v":53240,"vw":14.696343},{"c":14.6,"h":15.42,"l":13.11,"n":930,"o":15.11,"t":"2025-09-02T04:00:00Z","v":89578,"vw":14.057641},{"c":14.09,"h":14.75,"l":13.5242,"n":836,"o":14.46,"t":"2025-09-03T04:00:00Z","v":61527,"vw":14.103963},{"c":14.96,"h":14.96,"l":13.02,"n":832,"o":14.11,"t":"2025-09-04T04:00:00Z","v":44148,"vw":13.954156},{"c":16.355,"h":16.72,"l":14.51,"n":3595,"o":14.67,"t":"2025-09-05T04:00:00Z","v":179657,"vw":15.670187},{"c":25.96,"h":31.97,"l":20.6,"n":71369,"o":30.5,"t":"2025-09-08T04:00:00Z","v":2790225,"vw":25.917757},{"c":28.97,"h":30.43,"l":24.5,"n":10000,"o":27,"t":"2025-09-09T04:00:00Z","v":686686,"vw":28.089599},{"c":25.2,"h":31.5346,"l":24.5226,"n":5848,"o":31,"t":"2025-09-10T04:00:00Z","v":404343,"vw":27.08136},{"c":34.48,"h":35.7999,"l":25.46,"n":13668,"o":29,"t":"2025-09-11T04:00:00Z","v":1083480,"vw":30.973435},{"c":36.1,"h":46,"l":29.1001,"n":20135,"o":44.6,"t":"2025-09-12T04:00:00Z","v":1508963,"vw":37.512657},{"c":39,"h":39.6,"l":32,"n":8545,"o":34.26,"t":"2025-09-15T04:00:00Z","v":614215,"vw":35.975587},{"c":37.35,"h":43.5,"l":37.01,"n":8862,"o":38.9,"t":"2025-09-16T04:00:00Z","v":720019,"vw":40.502891},{"c":33.51,"h":35.75,"l":30,"n":9548,"o":33.33,"t":"2025-09-17T04:00:00Z","v":771148,"vw":33.539379},{"c":31.54,"h":35.5,"l":30.54,"n":6375,"o":34.31,"t":"2025-09-18T04:00:00Z","v":593680,"vw":32.461791},{"c":30.45,"h":32.5,"l":29.604,"n":5423,"o":32.15,"t":"2025-09-19T04:00:00Z","v":473788,"vw":31.015054},{"c":27.89,"h":29.3152,"l":27,"n":5090,"o":29.12,"t":"2025-09-22T04:00:00Z","v":490411,"vw":27.885694},{"c":31.64,"h":32.5,"l":28.02,"n":5622,"o":28.22,"t":"2025-09-23T04:00:00Z","v":560034,"vw":30.94268},{"c":32.78,"h":33,"l":29.66,"n":4343,"o":31.75,"t":"2025-09-24T04:00:00Z","v":379318,"vw":31.814429},{"c":28.82,"h":30.51,"l":28.02,"n":4387,"o":29.8,"t":"2025-09-25T04:00:00Z","v":446863,"vw":29.403742},{"c":29.23,"h":30.75,"l":28.58,"n":3424,"o":29.33,"t":"2025-09-26T04:00:00Z","v":249543,"vw":29.602868},{"c":26.51,"h":30.32,"l":25.58,"n":5899,"o":30,"t":"2025-09-29T04:00:00Z","v":559389,"vw":27.252691},{"c":25.57,"h":26.6704,"l":24.03,"n":4785,"o":26.31,"t":"2025-09-30T04:00:00Z","v":385488,"vw":25.148344},{"c":26.73,"h":26.93,"l":24.88,"n":4727,"o":26.1,"t":"2025-10-01T04:00:00Z","v":476615,"vw":26.235689},{"c":24.51,"h":28.25,"l":24.3,"n":5901,"o":27.09,"t":"2025-10-02T04:00:00Z","v":429041,"vw":25.633192},{"c":22.53,"h":24.89,"l":22.3,"n":6230,"o":24.51,"t":"2025-10-03T04:00:00Z","v":494410,"vw":23.2575},{"c":25.43,"h":25.45,"l":22.75,"n":6194,"o":22.75,"t":"2025-10-06T04:00:00Z","v":494124,"vw":24.251357},{"c":23.65,"h":24.8,"l":23,"n":5095,"o":24.54,"t":"2025-10-07T04:00:00Z","v":489344,"vw":23.598387},{"c":24.6,"h":26.6516,"l":23.33,"n":7144,"o":23.42,"t":"2025-10-08T04:00:00Z","v":728457,"vw":24.989043},{"c":24.08,"h":24.67,"l":23.43,"n":5119,"o":24.38,"t":"2025-10-09T04:00:00Z","v":563588,"vw":23.969979},{"c":20.39,"h":23.84,"l":20.2172,"n":7091,"o":23.6,"t":"2025-10-10T04:00:00Z","v":682489,"vw":21.716278},{"c":24.58,"h":24.65,"l":22.77,"n":5100,"o":23,"t":"2025-10-13T04:00:00Z","v":513127,"vw":23.913746},{"c":24.22,"h":25.11,"l":23.2,"n":3380,"o":23.49,"t":"2025-10-14T04:00:00Z","v":512437,"vw":24.459637},{"c":24.37,"h":25.5,"l":23.12,"n":3249,"o":24.99,"t":"2025-10-15T04:00:00Z","v":309398,"vw":24.444349},{"c":24.685,"h":25.37,"l":22.52,"n":3808,"o":24.27,"t":"2025-10-16T04:00:00Z","v":410699,"vw":23.82899},{"c":21.75,"h":22.97,"l":20.8288,"n":4699,"o":22,"t":"2025-10-17T04:00:00Z","v":387319,"vw":21.6731},{"c":20.34,"h":22.97,"l":19.65,"n":6374,"o":22.01,"t":"2025-10-20T04:00:00Z","v":606670,"vw":20.644872},{"c":18.66,"h":20.1112,"l":18.2,"n":4221,"o":20.01,"t":"2025-10-21T04:00:00Z","v":378148,"vw":19.028427},{"c":18.27,"h":18.53,"l":16.83,"n":3517,"o":17.67,"t":"2025-10-22T04:00:00Z","v":365805,"vw":17.457834},{"c":17.81,"h":19,"l":16.45,"n":5958,"o":18.52,"t":"2025-10-23T04:00:00Z","v":597923,"vw":17.285974},{"c":16.67,"h":18.12,"l":15.6,"n":7288,"o":18.12,"t":"2025-10-24T04:00:00Z","v":751526,"vw":16.399945},{"c":16.97,"h":17.41,"l":15.84,"n":4770,"o":17.28,"t":"2025-10-27T04:00:00Z","v":527907,"vw":16.608805},{"c":15.84,"h":16.9999,"l":15.43,"n":5060,"o":16.72,"t":"2025-10-28T04:00:00Z","v":558548,"vw":15.95649},{"c":14.4,"h":15.92,"l":14.11,"n":6243,"o":15.92,"t":"2025-10-29T04:00:00Z","v":603166,"vw":14.739704},{"c":14.36,"h":14.99,"l":13.505,"n":4444,"o":14.05,"t":"2025-10-30T04:00:00Z","v":576278,"vw":14.256023},{"c":14.39,"h":15.51,"l":14.01,"n":5010,"o":14.26,"t":"2025-10-31T04:00:00Z","v":612636,"vw":14.649528},{"c":13.98,"h":14.85,"l":13.55,"n":6229,"o":14,"t":"2025-11-03T05:00:00Z","v":969291,"vw":13.980025},{"c":10.44,"h":11.45,"l":10.34,"n":21174,"o":10.93,"t":"2025-11-04T05:00:00Z","v":3235999,"vw":10.806641},{"c":10.69,"h":11.01,"l":10.32,"n":10516,"o":11.01,"t":"2025-11-05T05:00:00Z","v":1087729,"vw":10.615996},{"c":9.67,"h":10.85,"l":9.64,"n":7045,"o":10.75,"t":"2025-11-06T05:00:00Z","v":1072480,"vw":10.104022},{"c":10.37,"h":10.53,"l":9.08,"n":7247,"o":9.5,"t":"2025-11-07T05:00:00Z","v":967972,"vw":10.09898},{"c":10.94,"h":11.23,"l":9.93,"n":5456,"o":10.65,"t":"2025-11-10T05:00:00Z","v":820983,"vw":10.610498},{"c":9.75,"h":10.7,"l":9.71,"n":11198,"o":10.56,"t":"2025-11-11T05:00:00Z","v":1591650,"vw":9.874284},{"c":9.34,"h":10.23,"l":9.3,"n":4886,"o":9.76,"t":"2025-11-12T05:00:00Z","v":479026,"vw":9.574705},{"c":8.93,"h":9.48,"l":8.869,"n":5859,"o":9.16,"t":"2025-11-13T05:00:00Z","v":630472,"vw":9.052781},{"c":9.12,"h":9.54,"l":8.56,"n":6251,"o":8.75,"t":"2025-11-14T05:00:00Z","v":701549,"vw":9.136874},{"c":8.5,"h":9.43,"l":8.32,"n":3775,"o":9.08,"t":"2025-11-17T05:00:00Z","v":508382,"vw":8.6682},{"c":8.49,"h":8.96,"l":8.24,"n":7130,"o":8.55,"t":"2025-11-18T05:00:00Z","v":1160910,"vw":8.566358},{"c":8.33,"h":8.9999,"l":8.02,"n":2647,"o":8.44,"t":"2025-11-19T05:00:00Z","v":384572,"vw":8.295825},{"c":8.04,"h":9.013,"l":7.94,"n":4071,"o":8.63,"t":"2025-11-20T05:00:00Z","v":503416,"vw":8.202292},{"c":8.17,"h":8.225,"l":7.57,"n":5794,"o":7.81,"t":"2025-11-21T05:00:00Z","v":809725,"vw":7.889435},{"c":8.54,"h":8.68,"l":7.9001,"n":3016,"o":8.12,"t":"2025-11-24T05:00:00Z","v":382259,"vw":8.374315},{"c":8.43,"h":8.59,"l":8.02,"n":3815,"o":8.55,"t":"2025-11-25T05:00:00Z","v":441451,"vw":8.382146},{"c":8.54,"h":8.79,"l":8.35,"n":5869,"o":8.46,"t":"2025-11-26T05:00:00Z","v":592180,"vw":8.534897},{"c":8.9,"h":9.28,"l":8.54,"n":4394,"o":8.54,"t":"2025-11-28T05:00:00Z","v":588641,"vw":9.023569},{"c":7.86,"h":8.55,"l":7.84,"n":4972,"o":8.48,"t":"2025-12-01T05:00:00Z","v":624534,"vw":8.110454},{"c":8.29,"h":8.455,"l":7.88,"n":8681,"o":7.9,"t":"2025-12-02T05:00:00Z","v":901513,"vw":8.154992},{"c":8.51,"h":8.54,"l":7.86,"n":14018,"o":8.2,"t":"2025-12-03T05:00:00Z","v":2036237,"vw":8.226713},{"c":8.61,"h":8.69,"l":8.1,"n":11986,"o":8.35,"t":"2025-12-04T05:00:00Z","v":1130184,"vw":8.351276},{"c":8.2,"h":8.94,"l":8.16,"n":8118,"o":8.55,"t":"2025-12-05T05:00:00Z","v":931557,"vw":8.510516},{"c":7.99,"h":8.42,"l":7.91,"n":7745,"o":8.42,"t":"2025-12-08T05:00:00Z","v":739560,"vw":8.11026},{"c":8.18,"h":8.57,"l":7.9,"n":11155,"o":7.9,"t":"2025-12-09T05:00:00Z","v":1273884,"vw":8.288807},{"c":7.75,"h":8.18,"l":7.395,"n":11435,"o":8.18,"t":"2025-12-10T05:00:00Z","v":1370556,"vw":7.700601},{"c":7.58,"h":7.7015,"l":7.39,"n":9664,"o":7.69,"t":"2025-12-11T05:00:00Z","v":1267138,"vw":7.49724},{"c":7.56,"h":8.14,"l":7.26,"n":9474,"o":7.57,"t":"2025-12-12T05:00:00Z","v":738605,"vw":7.604337},{"c":7.14,"h":7.86,"l":7.12,"n":5946,"o":7.5,"t":"2025-12-15T05:00:00Z","v":773457,"vw":7.32775},{"c":7.15,"h":7.54,"l":7.02,"n":8041,"o":7.25,"t":"2025-12-16T05:00:00Z","v":936642,"vw":7.177086},{"c":6.95,"h":7.73,"l":6.81,"n":8523,"o":7.09,"t":"2025-12-17T05:00:00Z","v":1322023,"vw":7.112091},{"c":6.89,"h":7.55,"l":6.8,"n":9732,"o":6.95,"t":"2025-12-18T05:00:00Z","v":1057124,"vw":7.182538},{"c":7.03,"h":7.29,"l":6.86,"n":10359,"o":6.88,"t":"2025-12-19T05:00:00Z","v":4952877,"vw":7.052943},{"c":6.95,"h":7.3,"l":6.935,"n":6609,"o":7.22,"t":"2025-12-22T05:00:00Z","v":887992,"vw":7.065961},{"c":6.72,"h":6.98,"l":6.7001,"n":4850,"o":6.96,"t":"2025-12-23T05:00:00Z","v":495383,"vw":6.833756},{"c":6.94,"h":6.97,"l":6.52,"n":3911,"o":6.68,"t":"2025-12-24T05:00:00Z","v":623964,"vw":6.820655},{"c":7.03,"h":7.11,"l":6.72,"n":3721,"o":6.88,"t":"2025-12-26T05:00:00Z","v":470563,"vw":6.969482},{"c":6.54,"h":7.23,"l":6.51,"n":5507,"o":6.96,"t":"2025-12-29T05:00:00Z","v":813705,"vw":6.768426},{"c":6.58,"h":6.91,"l":6.49,"n":5303,"o":6.5,"t":"2025-12-30T05:00:00Z","v":851395,"vw":6.758388},{"c":6.61,"h":6.72,"l":6.5,"n":4837,"o":6.61,"t":"2025-12-31T05:00:00Z","v":519088,"vw":6.624252},{"c":7.31,"h":7.36,"l":6.65,"n":7281,"o":6.67,"t":"2026-01-02T05:00:00Z","v":1054358,"vw":7.153961},{"c":7.73,"h":7.8,"l":7.45,"n":6339,"o":7.75,"t":"2026-01-05T05:00:00Z","v":624838,"vw":7.65272},{"c":7.74,"h":7.97,"l":7.51,"n":7957,"o":7.79,"t":"2026-01-06T05:00:00Z","v":969997,"vw":7.693344},{"c":7.64,"h":7.72,"l":7.46,"n":7538,"o":7.62,"t":"2026-01-07T05:00:00Z","v":630545,"vw":7.61371},{"c":7.7,"h":7.74,"l":7.29,"n":9716,"o":7.56,"t":"2026-01-08T05:00:00Z","v":886536,"vw":7.574122},{"c":7.33,"h":7.71,"l":7.3,"n":6103,"o":7.65,"t":"2026-01-09T05:00:00Z","v":608455,"vw":7.503065},{"c":7.51,"h":7.74,"l":7.23,"n":6232,"o":7.35,"t":"2026-01-12T05:00:00Z","v":561839,"vw":7.538937},{"c":8.28,"h":8.38,"l":7.51,"n":8812,"o":7.61,"t":"2026-01-13T05:00:00Z","v":1096563,"vw":8.054792},{"c":8.78,"h":8.79,"l":8.06,"n":8331,"o":8.34,"t":"2026-01-14T05:00:00Z","v":824126,"vw":8.592386},{"c":8.28,"h":8.82,"l":8.22,"n":5945,"o":8.82,"t":"2026-01-15T05:00:00Z","v":488054,"vw":8.364397},{"c":8.6,"h":8.6679,"l":7.95,"n":9773,"o":8.13,"t":"2026-01-16T05:00:00Z","v":659334,"vw":8.453376},{"c":7.26,"h":8.375,"l":7.23,"n":8762,"o":8.2,"t":"2026-01-20T05:00:00Z","v":932760,"vw":7.568891},{"c":7.635,"h":7.7,"l":7.08,"n":10748,"o":7.26,"t":"2026-01-21T05:00:00Z","v":1016403,"vw":7.466566},{"c":7.73,"h":7.8799,"l":7.62,"n":7450,"o":7.74,"t":"2026-01-22T05:00:00Z","v":518251,"vw":7.741464},{"c":7.82,"h":8,"l":7.47,"n":6303,"o":7.74,"t":"2026-01-23T05:00:00Z","v":504971,"vw":7.799738},{"c":7.14,"h":7.57,"l":7.1,"n":6877,"o":7.43,"t":"2026-01-26T05:00:00Z","v":591796,"vw":7.213191},{"c":7.07,"h":7.17,"l":6.94,"n":7560,"o":7.13,"t":"2026-01-27T05:00:00Z","v":710416,"vw":7.0523},{"c":6.98,"h":7.44,"l":6.95,"n":6900,"o":7.19,"t":"2026-01-28T05:00:00Z","v":552842,"vw":7.153444},{"c":6.64,"h":7.04,"l":6.39,"n":7930,"o":6.93,"t":"2026-01-29T05:00:00Z","v":955565,"vw":6.596215},{"c":6.49,"h":6.69,"l":6.36,"n":10392,"o":6.51,"t":"2026-01-30T05:00:00Z","v":1017507,"vw":6.482527},{"c":5.75,"h":6.31,"l":5.73,"n":11017,"o":6.3,"t":"2026-02-02T05:00:00Z","v":1498045,"vw":5.958419},{"c":5.66,"h":5.96,"l":5.46,"n":15368,"o":5.78,"t":"2026-02-03T05:00:00Z","v":1564538,"vw":5.637182},{"c":5.11,"h":5.71,"l":4.96,"n":13442,"o":5.68,"t":"2026-02-04T05:00:00Z","v":1319312,"vw":5.1869},{"c":4.57,"h":5.09,"l":4.53,"n":13544,"o":4.91,"t":"2026-02-05T05:00:00Z","v":1770452,"vw":4.80572},{"c":5.23,"h":5.34,"l":4.9,"n":12905,"o":4.96,"t":"2026-02-06T05:00:00Z","v":1549802,"vw":5.21206},{"c":5.45,"h":5.47,"l":5.0101,"n":6839,"o":5.2,"t":"2026-02-09T05:00:00Z","v":567157,"vw":5.363801},{"c":5.03,"h":5.475,"l":5.01,"n":7006,"o":5.46,"t":"2026-02-10T05:00:00Z","v":676703,"vw":5.151408},{"c":4.92,"h":5.1631,"l":4.75,"n":8554,"o":5.09,"t":"2026-02-11T05:00:00Z","v":735384,"vw":4.901914},{"c":4.85,"h":5.155,"l":4.755,"n":9318,"o":4.92,"t":"2026-02-12T05:00:00Z","v":874149,"vw":4.899589},{"c":4.83,"h":5.02,"l":4.72,"n":8804,"o":4.79,"t":"2026-02-13T05:00:00Z","v":912685,"vw":4.907517},{"c":4.74,"h":4.9,"l":4.69,"n":7029,"o":4.76,"t":"2026-02-17T05:00:00Z","v":594564,"vw":4.787904},{"c":4.55,"h":4.8209,"l":4.5,"n":7353,"o":4.73,"t":"2026-02-18T05:00:00Z","v":509853,"vw":4.615217},{"c":4.52,"h":4.55,"l":4.38,"n":5623,"o":4.5,"t":"2026-02-19T05:00:00Z","v":516341,"vw":4.48105},{"c":4.52,"h":4.6898,"l":4.5,"n":5799,"o":4.59,"t":"2026-02-20T05:00:00Z","v":476780,"vw":4.567794},{"c":4.13,"h":4.66,"l":4.08,"n":5305,"o":4.61,"t":"2026-02-23T05:00:00Z","v":693818,"vw":4.21468},{"c":4.13,"h":4.245,"l":4.03,"n":9710,"o":4.15,"t":"2026-02-24T05:00:00Z","v":1319454,"vw":4.112382},{"c":4.58,"h":4.68,"l":4.35,"n":8476,"o":4.35,"t":"2026-02-25T05:00:00Z","v":935560,"vw":4.581873},{"c":4.53,"h":4.58,"l":4.4,"n":6452,"o":4.58,"t":"2026-02-26T05:00:00Z","v":864585,"vw":4.49844},{"c":4.24,"h":4.53,"l":4.23,"n":5493,"o":4.53,"t":"2026-02-27T05:00:00Z","v":590293,"vw":4.301436},{"c":4.5,"h":4.75,"l":4.16,"n":8418,"o":4.16,"t":"2026-03-02T05:00:00Z","v":1343797,"vw":4.567023},{"c":4.37,"h":4.4901,"l":4.19,"n":7856,"o":4.37,"t":"2026-03-03T05:00:00Z","v":736809,"vw":4.363131},{"c":5.12,"h":5.2572,"l":4.5514,"n":8201,"o":4.61,"t":"2026-03-04T05:00:00Z","v":1461748,"vw":5.028563},{"c":4.92,"h":5.12,"l":4.79,"n":9320,"o":5.05,"t":"2026-03-05T05:00:00Z","v":926043,"vw":4.914629},{"c":4.83,"h":4.86,"l":4.63,"n":8670,"o":4.75,"t":"2026-03-06T05:00:00Z","v":948787,"vw":4.788501},{"c":5.02,"h":5.04,"l":4.71,"n":8519,"o":4.71,"t":"2026-03-09T04:00:00Z","v":820747,"vw":4.932714},{"c":5.09,"h":5.33,"l":5,"n":8105,"o":5.01,"t":"2026-03-10T04:00:00Z","v":729960,"vw":5.18525},{"c":5.02,"h":5.23,"l":4.865,"n":10715,"o":5,"t":"2026-03-11T04:00:00Z","v":1264201,"vw":5.023329},{"c":4.68,"h":5,"l":4.67,"n":9301,"o":5,"t":"2026-03-12T04:00:00Z","v":898254,"vw":4.769725},{"c":4.71,"h":5.13,"l":4.68,"n":8311,"o":5.01,"t":"2026-03-13T04:00:00Z","v":975662,"vw":4.906364},{"c":5.2,"h":5.41,"l":5.05,"n":8885,"o":5.11,"t":"2026-03-16T04:00:00Z","v":1233659,"vw":5.274731},{"c":5.53,"h":5.75,"l":5.13,"n":12816,"o":5.16,"t":"2026-03-17T04:00:00Z","v":1312931,"vw":5.553895},{"c":4.985,"h":5.29,"l":4.97,"n":8881,"o":5.26,"t":"2026-03-18T04:00:00Z","v":1297204,"vw":5.129521},{"c":4.95,"h":5.16,"l":4.85,"n":9312,"o":5.16,"t":"2026-03-19T04:00:00Z","v":766024,"vw":4.939807},{"c":4.68,"h":4.98,"l":4.58,"n":6892,"o":4.98,"t":"2026-03-20T04:00:00Z","v":1161144,"vw":4.702528},{"c":4.875,"h":4.91,"l":4.63,"n":6939,"o":4.66,"t":"2026-03-23T04:00:00Z","v":936038,"vw":4.846334},{"c":4.77,"h":4.95,"l":4.67,"n":8291,"o":4.87,"t":"2026-03-24T04:00:00Z","v":798460,"vw":4.812016},{"c":4.87,"h":5.1,"l":4.84,"n":14617,"o":4.89,"t":"2026-03-25T04:00:00Z","v":1874958,"vw":4.958068},{"c":4.54,"h":4.8596,"l":4.53,"n":7319,"o":4.77,"t":"2026-03-26T04:00:00Z","v":898396,"vw":4.648387},{"c":4.31,"h":4.515,"l":4.265,"n":8691,"o":4.41,"t":"2026-03-27T04:00:00Z","v":984027,"vw":4.353916},{"c":4.31,"h":4.48,"l":4.24,"n":7744,"o":4.3,"t":"2026-03-30T04:00:00Z","v":679721,"vw":4.363236},{"c":4.43,"h":4.5673,"l":4.24,"n":6138,"o":4.44,"t":"2026-03-31T04:00:00Z","v":706822,"vw":4.368352},{"c":4.44,"h":4.59,"l":4.395,"n":6611,"o":4.59,"t":"2026-04-01T04:00:00Z","v":603262,"vw":4.492843},{"c":4.29,"h":4.37,"l":4.12,"n":6591,"o":4.25,"t":"2026-04-02T04:00:00Z","v":616203,"vw":4.247982},{"c":4.4,"h":4.565,"l":4.375,"n":6844,"o":4.4,"t":"2026-04-06T04:00:00Z","v":553668,"vw":4.454682},{"c":4.27,"h":4.38,"l":4.115,"n":6787,"o":4.38,"t":"2026-04-07T04:00:00Z","v":655590,"vw":4.224906},{"c":4.48,"h":4.68,"l":4.4094,"n":6612,"o":4.53,"t":"2026-04-08T04:00:00Z","v":605835,"vw":4.506902},{"c":4.58,"h":4.66,"l":4.35,"n":6301,"o":4.41,"t":"2026-04-09T04:00:00Z","v":562646,"vw":4.536157},{"c":4.51,"h":4.6206,"l":4.485,"n":6479,"o":4.58,"t":"2026-04-10T04:00:00Z","v":705448,"vw":4.534858},{"c":4.63,"h":4.65,"l":4.3901,"n":8844,"o":4.48,"t":"2026-04-13T04:00:00Z","v":772606,"vw":4.55328},{"c":4.55,"h":4.83,"l":4.51,"n":7327,"o":4.73,"t":"2026-04-14T04:00:00Z","v":816710,"vw":4.612749},{"c":4.59,"h":4.63,"l":4.515,"n":5660,"o":4.62,"t":"2026-04-15T04:00:00Z","v":545016,"vw":4.58508},{"c":4.77,"h":4.775,"l":4.525,"n":9091,"o":4.63,"t":"2026-04-16T04:00:00Z","v":911509,"vw":4.658345},{"c":4.92,"h":5.04,"l":4.79,"n":9548,"o":4.85,"t":"2026-04-17T04:00:00Z","v":1070062,"vw":4.918337},{"c":4.87,"h":4.89,"l":4.68,"n":6777,"o":4.84,"t":"2026-04-20T04:00:00Z","v":575661,"vw":4.834287},{"c":4.68,"h":5.01,"l":4.66,"n":6796,"o":4.85,"t":"2026-04-21T04:00:00Z","v":602497,"vw":4.818594},{"c":4.92,"h":5.04,"l":4.85,"n":8095,"o":4.85,"t":"2026-04-22T04:00:00Z","v":809767,"vw":4.949247},{"c":4.66,"h":4.94,"l":4.59,"n":8932,"o":4.94,"t":"2026-04-23T04:00:00Z","v":706639,"vw":4.693261},{"c":4.62,"h":4.83,"l":4.5,"n":7957,"o":4.83,"t":"2026-04-24T04:00:00Z","v":628188,"vw":4.595833},{"c":4.45,"h":4.7,"l":4.45,"n":8728,"o":4.63,"t":"2026-04-27T04:00:00Z","v":763204,"vw":4.53258},{"c":4.3,"h":4.515,"l":4.265,"n":9642,"o":4.45,"t":"2026-04-28T04:00:00Z","v":615279,"vw":4.323797},{"c":4.23,"h":4.31,"l":4.14,"n":8482,"o":4.31,"t":"2026-04-29T04:00:00Z","v":692577,"vw":4.215701},{"c":4.61,"h":4.62,"l":4.24,"n":8715,"o":4.26,"t":"2026-04-30T04:00:00Z","v":788704,"vw":4.479153},{"c":4.42,"h":4.69,"l":4.375,"n":7413,"o":4.67,"t":"2026-05-01T04:00:00Z","v":636102,"vw":4.503503},{"c":4.49,"h":4.675,"l":4.44,"n":9864,"o":4.44,"t":"2026-05-04T04:00:00Z","v":650014,"vw":4.546111},{"c":4.75,"h":4.76,"l":4.47,"n":8082,"o":4.58,"t":"2026-05-05T04:00:00Z","v":754278,"vw":4.641317},{"c":4.97,"h":4.985,"l":4.81,"n":11077,"o":4.85,"t":"2026-05-06T04:00:00Z","v":913617,"vw":4.921112},{"c":4.67,"h":4.965,"l":4.57,"n":13275,"o":4.93,"t":"2026-05-07T04:00:00Z","v":1089175,"vw":4.737284},{"c":4.79,"h":4.89,"l":4.65,"n":12450,"o":4.73,"t":"2026-05-08T04:00:00Z","v":1227609,"vw":4.780693},{"c":4.94,"h":5.115,"l":4.825,"n":17082,"o":4.97,"t":"2026-05-11T04:00:00Z","v":1736832,"vw":4.987574},{"c":4.67,"h":4.94,"l":4.555,"n":11318,"o":4.88,"t":"2026-05-12T04:00:00Z","v":1114463,"vw":4.688342},{"c":4.64,"h":4.75,"l":4.59,"n":9437,"o":4.7,"t":"2026-05-13T04:00:00Z","v":1227984,"vw":4.671766},{"c":5.07,"h":5.115,"l":4.58,"n":13905,"o":4.61,"t":"2026-05-14T04:00:00Z","v":1882374,"vw":4.968193},{"c":4.48,"h":4.8876,"l":4.395,"n":11363,"o":4.88,"t":"2026-05-15T04:00:00Z","v":1179153,"vw":4.577172},{"c":4.25,"h":4.485,"l":4.15,"n":9483,"o":4.46,"t":"2026-05-18T04:00:00Z","v":968357,"vw":4.25592},{"c":4.07,"h":4.28,"l":4.055,"n":8748,"o":4.18,"t":"2026-05-19T04:00:00Z","v":782122,"vw":4.132061},{"c":4.44,"h":4.46,"l":4.15,"n":11109,"o":4.19,"t":"2026-05-20T04:00:00Z","v":1056834,"vw":4.350266},{"c":4.74,"h":4.79,"l":4.325,"n":9668,"o":4.38,"t":"2026-05-21T04:00:00Z","v":916258,"vw":4.646254},{"c":4.58,"h":4.82,"l":4.56,"n":7942,"o":4.74,"t":"2026-05-22T04:00:00Z","v":706668,"vw":4.666118},{"c":4.7,"h":5.04,"l":4.685,"n":14091,"o":4.75,"t":"2026-05-26T04:00:00Z","v":1668250,"vw":4.856763},{"c":4.51,"h":4.7703,"l":4.475,"n":8094,"o":4.63,"t":"2026-05-27T04:00:00Z","v":818443,"vw":4.599791},{"c":4.55,"h":4.67,"l":4.36,"n":10788,"o":4.45,"t":"2026-05-28T04:00:00Z","v":925681,"vw":4.522465},{"c":4.7,"h":4.76,"l":4.46,"n":8120,"o":4.52,"t":"2026-05-29T04:00:00Z","v":1299582,"vw":4.664709},{"c":4.66,"h":4.85,"l":4.5,"n":10978,"o":4.56,"t":"2026-06-01T04:00:00Z","v":870517,"vw":4.721938},{"c":4.49,"h":4.7,"l":4.41,"n":9440,"o":4.64,"t":"2026-06-02T04:00:00Z","v":1164402,"vw":4.488236},{"c":4.22,"h":4.515,"l":4.195,"n":8773,"o":4.45,"t":"2026-06-03T04:00:00Z","v":867957,"vw":4.341697},{"c":3.97,"h":4.235,"l":3.96,"n":7336,"o":4.15,"t":"2026-06-04T04:00:00Z","v":777106,"vw":4.056918},{"c":3.69,"h":3.92,"l":3.62,"n":10506,"o":3.88,"t":"2026-06-05T04:00:00Z","v":920389,"vw":3.738061},{"c":4.15,"h":4.16,"l":3.8,"n":13667,"o":3.82,"t":"2026-06-08T04:00:00Z","v":1367289,"vw":4.058903},{"c":4.05,"h":4.215,"l":3.84,"n":9470,"o":4.19,"t":"2026-06-09T04:00:00Z","v":899520,"vw":4.045221},{"c":3.85,"h":4.165,"l":3.835,"n":15507,"o":3.97,"t":"2026-06-10T04:00:00Z","v":981378,"vw":3.935539},{"c":4.24,"h":4.275,"l":3.855,"n":12664,"o":3.92,"t":"2026-06-11T04:00:00Z","v":715645,"vw":4.078518},{"c":4.28,"h":4.585,"l":4.165,"n":11669,"o":4.23,"t":"2026-06-12T04:00:00Z","v":1198841,"vw":4.40786},{"c":4.82,"h":4.98,"l":4.5,"n":11987,"o":4.59,"t":"2026-06-15T04:00:00Z","v":1012421,"vw":4.802652},{"c":4.83,"h":5.255,"l":4.805,"n":10652,"o":4.84,"t":"2026-06-16T04:00:00Z","v":1433949,"vw":4.925766},{"c":4.63,"h":4.98,"l":4.575,"n":8814,"o":4.77,"t":"2026-06-17T04:00:00Z","v":1418861,"vw":4.699793},{"c":4.41,"h":4.8,"l":4.31,"n":10654,"o":4.76,"t":"2026-06-18T04:00:00Z","v":1486457,"vw":4.416853},{"c":4.27,"h":4.675,"l":4.165,"n":9713,"o":4.52,"t":"2026-06-22T04:00:00Z","v":1426938,"vw":4.318753},{"c":4.12,"h":4.2901,"l":4.05,"n":10877,"o":4.12,"t":"2026-06-23T04:00:00Z","v":1523037,"vw":4.136589},{"c":3.665,"h":4.18,"l":3.64,"n":10573,"o":4.18,"t":"2026-06-24T04:00:00Z","v":1532899,"vw":3.764141},{"c":3.54,"h":3.79,"l":3.5,"n":8950,"o":3.79,"t":"2026-06-25T04:00:00Z","v":1114644,"vw":3.603775},{"c":3.96,"h":4.1142,"l":3.48,"n":15962,"o":3.5,"t":"2026-06-26T04:00:00Z","v":10227099,"vw":3.950125},{"c":4.25,"h":4.2701,"l":3.958,"n":14895,"o":3.97,"t":"2026-06-29T04:00:00Z","v":1420892,"vw":4.144249},{"c":4.22,"h":4.31,"l":4.12,"n":9689,"o":4.2,"t":"2026-06-30T04:00:00Z","v":899319,"vw":4.220921},{"c":4.7,"h":5.05,"l":4.24,"n":27132,"o":4.24,"t":"2026-07-01T04:00:00Z","v":3065487,"vw":4.788791},{"c":4.81,"h":5.225,"l":4.77,"n":19474,"o":5.02,"t":"2026-07-02T04:00:00Z","v":2246168,"vw":4.943606},{"c":4.82,"h":4.935,"l":4.61,"n":13970,"o":4.77,"t":"2026-07-06T04:00:00Z","v":1218771,"vw":4.792518},{"c":4.305,"h":4.835,"l":4.26,"n":10988,"o":4.82,"t":"2026-07-07T04:00:00Z","v":1473309,"vw":4.444602},{"c":4.09,"h":4.25,"l":4,"n":10301,"o":4.2,"t":"2026-07-08T04:00:00Z","v":1317330,"vw":4.084699},{"c":4.11,"h":4.23,"l":4.0399,"n":7779,"o":4.23,"t":"2026-07-09T04:00:00Z","v":857001,"vw":4.103032},{"c":4.29,"h":4.415,"l":4.12,"n":11462,"o":4.22,"t":"2026-07-10T04:00:00Z","v":1104660,"vw":4.293099},{"c":4.11,"h":4.19,"l":4.02,"n":8310,"o":4.19,"t":"2026-07-13T04:00:00Z","v":780341,"vw":4.090537},{"c":4.54,"h":4.595,"l":4.12,"n":9701,"o":4.16,"t":"2026-07-14T04:00:00Z","v":1117930,"vw":4.461624},{"c":4.29,"h":4.69,"l":4.225,"n":9458,"o":4.55,"t":"2026-07-15T04:00:00Z","v":709162,"vw":4.352129},{"c":4.24,"h":4.27,"l":4.14,"n":9943,"o":4.23,"t":"2026-07-16T04:00:00Z","v":761519,"vw":4.204671},{"c":4.015,"h":4.165,"l":3.94,"n":13367,"o":4.05,"t":"2026-07-17T04:00:00Z","v":1166316,"vw":4.03762},{"c":4.17,"h":4.255,"l":3.9,"n":12466,"o":4.1,"t":"2026-07-20T04:00:00Z","v":1025923,"vw":4.116148},{"c":4.32,"h":4.47,"l":4.19,"n":11295,"o":4.25,"t":"2026-07-21T04:00:00Z","v":1259400,"vw":4.351391},{"c":4.33,"h":4.475,"l":4.21,"n":7202,"o":4.24,"t":"2026-07-22T04:00:00Z","v":694034,"vw":4.349453},{"c":4.26,"h":4.4,"l":4.105,"n":9444,"o":4.23,"t":"2026-07-23T04:00:00Z","v":806891,"vw":4.236939},{"c":3.89,"h":4.2,"l":3.87,"n":7365,"o":4.2,"t":"2026-07-24T04:00:00Z","v":783580,"vw":3.963629},{"c":4.09,"h":4.24,"l":3.94,"n":8012,"o":3.98,"t":"2026-07-27T04:00:00Z","v":803227,"vw":4.105506},{"c":4,"h":4.02,"l":3.83,"n":9284,"o":4,"t":"2026-07-28T04:00:00Z","v":914651,"vw":3.942979},{"c":3.8,"h":4.07,"l":3.77,"n":10151,"o":4,"t":"2026-07-29T04:00:00Z","v":1163131,"vw":3.880214},{"c":4.115,"h":4.185,"l":3.89,"n":7255,"o":3.9,"t":"2026-07-30T04:00:00Z","v":772396,"vw":4.078884},{"c":4.03,"h":4.17,"l":3.905,"n":9409,"o":4.09,"t":"2026-07-31T04:00:00Z","v":864191,"vw":4.003581},{"c":4.07,"h":4.1,"l":3.85,"n":8876,"o":4.05,"t":"2026-08-03T04:00:00Z","v":802728,"vw":4.031526},{"c":4.22,"h":4.25,"l":4.1,"n":8557,"o":4.15,"t":"2026-08-04T04:00:00Z","v":932037,"vw":4.203905},{"c":4.23,"h":4.315,"l":4.0791,"n":6317,"o":4.2,"t":"2026-08-05T04:00:00Z","v":533039,"vw":4.216927},{"c":4.16,"h":4.3101,"l":4.13,"n":7734,"o":4.2,"t":"2026-08-06T04:00:00Z","v":459476,"vw":4.205128},{"c":4.33,"h":4.369,"l":4.175,"n":5950,"o":4.29,"t":"2026-08-07T04:00:00Z","v":521823,"vw":4.306925},{"c":4.24,"h":4.4,"l":4.18,"n":7985,"o":4.38,"t":"2026-08-10T04:00:00Z","v":743052,"vw":4.269482},{"c":4.28,"h":4.3499,"l":4.21,"n":8696,"o":4.3,"t":"2026-08-11T04:00:00Z","v":697725,"vw":4.272385},{"c":4.4,"h":4.505,"l":4.31,"n":13237,"o":4.34,"t":"2026-08-12T04:00:00Z","v":1038645,"vw":4.402037},{"c":4.14,"h":4.39,"l":4.02,"n":11560,"o":4.22,"t":"2026-08-13T04:00:00Z","v":1185688,"vw":4.167979},{"c":4.26,"h":4.275,"l":3.92,"n":11138,"o":4.09,"t":"2026-08-14T04:00:00Z","v":1449034,"vw":4.097116},{"c":4.28,"h":4.33,"l":4.12,"n":7971,"o":4.25,"t":"2026-08-17T04:00:00Z","v":1071110,"vw":4.241364},{"c":4.54,"h":4.55,"l":4.225,"n":10484,"o":4.24,"t":"2026-08-18T04:00:00Z","v":1273130,"vw":4.369642},{"c":4.94,"h":5.105,"l":4.55,"n":12914,"o":4.59,"t":"2026-08-19T04:00:00Z","v":1625379,"vw":4.895642},{"c":5,"h":5.35,"l":4.885,"n":11724,"o":5.25,"t":"2026-08-20T04:00:00Z","v":1376240,"vw":5.034728},{"c":5.14,"h":5.5,"l":5.09,"n":13223,"o":5.26,"t":"2026-08-21T04:00:00Z","v":1959002,"vw":5.255609},{"c":5.73,"h":5.955,"l":5.41,"n":33361,"o":5.55,"t":"2026-08-24T04:00:00Z","v":4731039,"vw":5.722261},{"c":6.05,"h":6.3,"l":5.59,"n":21505,"o":5.71,"t":"2026-08-25T04:00:00Z","v":2815540,"vw":6.061721},{"c":5.93,"h":6.08,"l":5.79,"n":11544,"o":5.97,"t":"2026-08-26T04:00:00Z","v":1514075,"vw":5.928377},{"c":6.66,"h":7,"l":6.38,"n":24903,"o":6.39,"t":"2026-08-27T04:00:00Z","v":3830183,"vw":6.737779},{"c":5.89,"h":6.73,"l":5.87,"n":26881,"o":6.73,"t":"2026-08-28T04:00:00Z","v":4141949,"vw":6.23667},{"c":6.34,"h":6.415,"l":5.83,"n":13976,"o":5.95,"t":"2026-08-31T04:00:00Z","v":2216855,"vw":6.182493},{"c":6.21,"h":6.4,"l":6,"n":12984,"o":6.14,"t":"2026-09-01T04:00:00Z","v":1449120,"vw":6.240389},{"c":6.26,"h":6.32,"l":5.755,"n":15691,"o":6.13,"t":"2026-09-02T04:00:00Z","v":2101238,"vw":6.165887},{"c":6.68,"h":6.83,"l":6.405,"n":22295,"o":6.55,"t":"2026-09-03T04:00:00Z","v":2787279,"vw":6.60714},{"c":6.31,"h":6.5333,"l":6.205,"n":14748,"o":6.5,"t":"2026-09-04T04:00:00Z","v":1536565,"vw":6.319427},{"c":6.86,"h":6.921,"l":6.21,"n":15075,"o":6.3,"t":"2026-09-08T04:00:00Z","v":2030216,"vw":6.667245},{"c":6.55,"h":6.905,"l":6.525,"n":14661,"o":6.85,"t":"2026-09-09T04:00:00Z","v":1490281,"vw":6.679512},{"c":6.46,"h":6.685,"l":6.275,"n":16632,"o":6.43,"t":"2026-09-10T04:00:00Z","v":1767997,"vw":6.431833},{"c":6.55,"h":7.015,"l":6.53,"n":18163,"o":6.65,"t":"2026-09-11T04:00:00Z","v":2032304,"vw":6.730255},{"c":6.95,"h":7.135,"l":6.48,"n":18158,"o":6.48,"t":"2026-09-14T04:00:00Z","v":1725437,"vw":6.876628},{"c":6.08,"h":6.77,"l":5.98,"n":20127,"o":6.77,"t":"2026-09-15T04:00:00Z","v":2632522,"vw":6.318426},{"c":6.01,"h":6.23,"l":5.76,"n":17030,"o":6.15,"t":"2026-09-16T04:00:00Z","v":1948030,"vw":5.923422},{"c":6.2,"h":6.385,"l":6.03,"n":17581,"o":6.35,"t":"2026-09-17T04:00:00Z","v":1780418,"vw":6.231305},{"c":7.7,"h":7.705,"l":6.62,"n":30761,"o":6.68,"t":"2026-09-18T04:00:00Z","v":6593989,"vw":7.420332},{"c":8.17,"h":8.34,"l":7.8598,"n":23230,"o":8.22,"t":"2026-09-21T04:00:00Z","v":3326332,"vw":8.092714},{"c":8.6,"h":8.76,"l":8,"n":17981,"o":8.17,"t":"2026-09-22T04:00:00Z","v":2408079,"vw":8.483405},{"c":8.06,"h":8.46,"l":8.01,"n":20564,"o":8.2,"t":"2026-09-23T04:00:00Z","v":2553015,"vw":8.146002},{"c":8.35,"h":8.37,"l":7.91,"n":13469,"o":7.94,"t":"2026-09-24T04:00:00Z","v":1703991,"vw":8.189196},{"c":8.42,"h":8.62,"l":8.155,"n":17505,"o":8.56,"t":"2026-09-25T04:00:00Z","v":2329013,"vw":8.427611},{"c":8.05,"h":8.465,"l":8.04,"n":15097,"o":8.35,"t":"2026-09-28T04:00:00Z","v":1737804,"vw":8.237628},{"c":8.01,"h":8.395,"l":7.8201,"n":15356,"o":8.32,"t":"2026-09-29T04:00:00Z","v":1815719,"vw":8.016576},{"c":7.8,"h":8.5,"l":7.765,"n":15333,"o":8.37,"t":"2026-09-30T04:00:00Z","v":1984800,"vw":7.965405},{"c":7.83,"h":8.07,"l":7.65,"n":16744,"o":7.78,"t":"2026-10-01T04:00:00Z","v":1885523,"vw":7.806149},{"c":8.16,"h":8.64,"l":7.905,"n":25153,"o":8.5,"t":"2026-10-02T04:00:00Z","v":3048632,"vw":8.184975},{"c":8.11,"h":8.34,"l":7.82,"n":16335,"o":8.32,"t":"2026-10-05T04:00:00Z","v":2207932,"vw":8.08556},{"c":8.14,"h":8.43,"l":8,"n":15888,"o":8.12,"t":"2026-10-06T04:00:00Z","v":2051819,"vw":8.224127},{"c":7.39,"h":7.74,"l":7.17,"n":22489,"o":7.74,"t":"2026-10-07T04:00:00Z","v":3322862,"vw":7.45546},{"c":7.18,"h":7.27,"l":6.92,"n":16780,"o":7.22,"t":"2026-10-08T04:00:00Z","v":2490413,"vw":7.089457},{"c":7.34,"h":7.56,"l":7.125,"n":10507,"o":7.455,"t":"2026-10-09T04:00:00Z","v":1131564,"vw":7.358419},{"c":7.19,"h":7.66,"l":7.19,"n":12766,"o":7.3,"t":"2026-10-12T04:00:00Z","v":1999416,"vw":7.318461},{"c":7.19,"h":7.29,"l":7.002,"n":8000,"o":7.06,"t":"2026-10-13T04:00:00Z","v":917576,"vw":7.201688},{"c":6.79,"h":7.06,"l":6.61,"n":16001,"o":6.96,"t":"2026-10-14T04:00:00Z","v":2163120,"vw":6.81199},{"c":7.15,"h":7.175,"l":6.4185,"n":14381,"o":6.53,"t":"2026-10-15T04:00:00Z","v":1815405,"vw":6.869776},{"c":6.91,"h":7.18,"l":6.805,"n":10535,"o":7,"t":"2026-10-16T04:00:00Z","v":1485342,"vw":6.949196},{"c":6.81,"h":7.16,"l":6.71,"n":9686,"o":7.13,"t":"2026-10-19T04:00:00Z","v":1234463,"vw":6.834099},{"c":7.01,"h":7.19,"l":6.69,"n":10602,"o":6.69,"t":"2026-10-20T04:00:00Z","v":1197315,"vw":7.021115},{"c":7.55,"h":7.625,"l":7.06,"n":13497,"o":7.27,"t":"2026-10-21T04:00:00Z","v":1717252,"vw":7.382459},{"c":6.99,"h":7.26,"l":6.853,"n":12300,"o":7.11,"t":"2026-10-22T04:00:00Z","v":1505155,"vw":7.013318}],"volatilityBars":[{"c":8.07,"h":8.1,"l":7.81,"n":209,"o":8,"t":"2026-09-21T08:00:00Z","v":88989,"vw":7.973802},{"c":8.16,"h":8.27,"l":8.08,"n":28,"o":8.08,"t":"2026-09-21T08:15:00Z","v":5135,"vw":8.146722},{"c":8.25,"h":8.25,"l":8.16,"n":9,"o":8.16,"t":"2026-09-21T08:30:00Z","v":4397,"vw":8.21606},{"c":8.26,"h":8.28,"l":8.18,"n":60,"o":8.28,"t":"2026-09-21T08:45:00Z","v":10956,"vw":8.253952},{"c":8.24,"h":8.24,"l":8.2,"n":22,"o":8.24,"t":"2026-09-21T09:00:00Z","v":4692,"vw":8.214735},{"c":8.27,"h":8.27,"l":8.22,"n":68,"o":8.24,"t":"2026-09-21T09:15:00Z","v":11585,"vw":8.23684},{"c":8.26,"h":8.37,"l":8.26,"n":14,"o":8.28,"t":"2026-09-21T09:30:00Z","v":1434,"vw":8.318903},{"c":8.26,"h":8.3,"l":8.25,"n":12,"o":8.25,"t":"2026-09-21T09:45:00Z","v":2529,"vw":8.269608},{"c":8.37,"h":8.37,"l":8.26,"n":71,"o":8.26,"t":"2026-09-21T10:00:00Z","v":31813,"vw":8.340351},{"c":8.38,"h":8.38,"l":8.35,"n":26,"o":8.36,"t":"2026-09-21T10:15:00Z","v":3603,"vw":8.367614},{"c":8.4,"h":8.41,"l":8.4,"n":7,"o":8.41,"t":"2026-09-21T10:30:00Z","v":952,"vw":8.405556},{"c":8.42,"h":8.43,"l":8.405,"n":45,"o":8.41,"t":"2026-09-21T10:45:00Z","v":9972,"vw":8.422355},{"c":8.35,"h":8.45,"l":8.23,"n":156,"o":8.41,"t":"2026-09-21T11:00:00Z","v":53984,"vw":8.351669},{"c":8.24,"h":8.323,"l":8.21,"n":26,"o":8.3,"t":"2026-09-21T11:15:00Z","v":9652,"vw":8.235915},{"c":8.32,"h":8.45,"l":8.2,"n":55,"o":8.22,"t":"2026-09-21T11:30:00Z","v":14251,"vw":8.273433},{"c":8.43,"h":8.4499,"l":8.22,"n":30,"o":8.3,"t":"2026-09-21T11:45:00Z","v":38471,"vw":8.305169},{"c":8.38,"h":8.39,"l":8.315,"n":16,"o":8.315,"t":"2026-09-21T12:00:00Z","v":3624,"vw":8.361984},{"c":8.36,"h":8.36,"l":8.31,"n":29,"o":8.315,"t":"2026-09-21T12:15:00Z","v":8188,"vw":8.320623},{"c":8.15,"h":8.35,"l":8.15,"n":96,"o":8.35,"t":"2026-09-21T12:30:00Z","v":20657,"vw":8.245467},{"c":8.1799,"h":8.18,"l":8.12,"n":78,"o":8.14,"t":"2026-09-21T12:45:00Z","v":42241,"vw":8.165462},{"c":8.25,"h":8.25,"l":8.16,"n":53,"o":8.17,"t":"2026-09-21T13:00:00Z","v":7010,"vw":8.197933},{"c":8.14,"h":8.39,"l":8.12,"n":57,"o":8.25,"t":"2026-09-21T13:15:00Z","v":11540,"vw":8.218013},{"c":7.92,"h":8.34,"l":7.8598,"n":1989,"o":8.22,"t":"2026-09-21T13:30:00Z","v":462541,"vw":8.063963},{"c":8.0336,"h":8.24,"l":7.92,"n":1120,"o":7.92,"t":"2026-09-21T13:45:00Z","v":146922,"vw":8.103117},{"c":8.0875,"h":8.0875,"l":7.95,"n":1398,"o":8.05,"t":"2026-09-21T14:00:00Z","v":203733,"vw":8.032081},{"c":8.045,"h":8.0803,"l":7.9973,"n":1044,"o":8.0803,"t":"2026-09-21T14:15:00Z","v":147748,"vw":8.028639},{"c":8.1285,"h":8.15,"l":8.015,"n":813,"o":8.03,"t":"2026-09-21T14:30:00Z","v":88279,"vw":8.081677},{"c":8.115,"h":8.25,"l":8.11,"n":1072,"o":8.125,"t":"2026-09-21T14:45:00Z","v":172776,"vw":8.19354},{"c":8.205,"h":8.22,"l":8.115,"n":794,"o":8.125,"t":"2026-09-21T15:00:00Z","v":105652,"vw":8.190001},{"c":8.05,"h":8.205,"l":8.05,"n":617,"o":8.205,"t":"2026-09-21T15:15:00Z","v":65947,"vw":8.143859},{"c":8.005,"h":8.09,"l":7.99,"n":757,"o":8.06,"t":"2026-09-21T15:30:00Z","v":110960,"vw":8.040834},{"c":7.985,"h":8.055,"l":7.975,"n":726,"o":7.9998,"t":"2026-09-21T15:45:00Z","v":102201,"vw":8.02422},{"c":7.925,"h":8.005,"l":7.91,"n":590,"o":7.985,"t":"2026-09-21T16:00:00Z","v":58709,"vw":7.957395},{"c":8.035,"h":8.055,"l":7.93,"n":738,"o":7.93,"t":"2026-09-21T16:15:00Z","v":76687,"vw":8.010167},{"c":8.05,"h":8.0599,"l":7.93,"n":905,"o":8.03,"t":"2026-09-21T16:30:00Z","v":106120,"vw":7.99822},{"c":8.095,"h":8.12,"l":8.058,"n":510,"o":8.058,"t":"2026-09-21T16:45:00Z","v":50964,"vw":8.091346},{"c":8.105,"h":8.16,"l":8.065,"n":844,"o":8.095,"t":"2026-09-21T17:00:00Z","v":111387,"vw":8.116944},{"c":8.075,"h":8.105,"l":8.07,"n":328,"o":8.105,"t":"2026-09-21T17:15:00Z","v":17824,"vw":8.081472},{"c":8.075,"h":8.1,"l":8.06,"n":405,"o":8.07,"t":"2026-09-21T17:30:00Z","v":31256,"vw":8.077752},{"c":8.045,"h":8.08,"l":8.02,"n":390,"o":8.075,"t":"2026-09-21T17:45:00Z","v":28632,"vw":8.047056},{"c":8.065,"h":8.065,"l":8.02,"n":409,"o":8.05,"t":"2026-09-21T18:00:00Z","v":27025,"vw":8.050102},{"c":8.1005,"h":8.125,"l":8.065,"n":486,"o":8.065,"t":"2026-09-21T18:15:00Z","v":50415,"vw":8.100699},{"c":8.095,"h":8.12,"l":8.0799,"n":439,"o":8.105,"t":"2026-09-21T18:30:00Z","v":39710,"vw":8.101068},{"c":8.11,"h":8.11,"l":8.07,"n":491,"o":8.095,"t":"2026-09-21T18:45:00Z","v":42276,"vw":8.088239},{"c":8.145,"h":8.162,"l":8.115,"n":529,"o":8.115,"t":"2026-09-21T19:00:00Z","v":49424,"vw":8.141692},{"c":8.135,"h":8.16,"l":8.125,"n":521,"o":8.145,"t":"2026-09-21T19:15:00Z","v":56499,"vw":8.14308},{"c":8.0914,"h":8.17,"l":8.0914,"n":923,"o":8.135,"t":"2026-09-21T19:30:00Z","v":80915,"vw":8.130447},{"c":8.16,"h":8.2,"l":8.095,"n":2519,"o":8.095,"t":"2026-09-21T19:45:00Z","v":292290,"vw":8.164065},{"c":8.09,"h":8.19,"l":8.09,"n":19,"o":8.17,"t":"2026-09-21T20:00:00Z","v":152888,"vw":8.169258},{"c":8.24,"h":8.3287,"l":8.24,"n":11,"o":8.25,"t":"2026-09-21T20:15:00Z","v":1663,"vw":8.302246},{"c":8.3,"h":8.31,"l":8.23,"n":29,"o":8.31,"t":"2026-09-21T20:30:00Z","v":3461,"vw":8.25918},{"c":8.34,"h":8.34,"l":8.3298,"n":5,"o":8.3298,"t":"2026-09-21T20:45:00Z","v":2120,"vw":8.3349},{"c":8.323,"h":8.323,"l":8.323,"n":1,"o":8.323,"t":"2026-09-21T21:00:00Z","v":200,"vw":8.323},{"c":8.34,"h":8.34,"l":8.33,"n":19,"o":8.33,"t":"2026-09-21T21:15:00Z","v":24072,"vw":8.336442},{"c":8.3993,"h":8.3993,"l":8.39,"n":7,"o":8.39,"t":"2026-09-21T21:30:00Z","v":1506,"vw":8.396438},{"c":8.4,"h":8.4,"l":8.39,"n":2,"o":8.39,"t":"2026-09-21T21:45:00Z","v":2212,"vw":8.393011},{"c":8.32,"h":8.36,"l":8.32,"n":11,"o":8.36,"t":"2026-09-21T22:00:00Z","v":1052,"vw":8.328024},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-09-21T22:15:00Z","v":100,"vw":8.32},{"c":8.39,"h":8.39,"l":8.31,"n":10,"o":8.31,"t":"2026-09-21T22:30:00Z","v":1236,"vw":8.343438},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-09-21T22:45:00Z","v":101,"vw":8.38},{"c":8.34,"h":8.39,"l":8.34,"n":6,"o":8.39,"t":"2026-09-21T23:00:00Z","v":1406,"vw":8.360833},{"c":8.34,"h":8.39,"l":8.34,"n":7,"o":8.39,"t":"2026-09-21T23:15:00Z","v":4812,"vw":8.3505},{"c":8.35,"h":8.4,"l":8.35,"n":13,"o":8.37,"t":"2026-09-21T23:30:00Z","v":1629,"vw":8.377333},{"c":8.31,"h":8.399,"l":8.3,"n":5,"o":8.399,"t":"2026-09-21T23:45:00Z","v":1459,"vw":8.338604},{"c":8.05,"h":8.11,"l":8.04,"n":52,"o":8.09,"t":"2026-09-22T08:00:00Z","v":15595,"vw":8.057941},{"c":8,"h":8.01,"l":8,"n":8,"o":8.0076,"t":"2026-09-22T08:15:00Z","v":3466,"vw":8.003915},{"c":8,"h":8,"l":7.99,"n":43,"o":8,"t":"2026-09-22T08:30:00Z","v":4006,"vw":7.997412},{"c":8.17,"h":8.18,"l":8.05,"n":38,"o":8.05,"t":"2026-09-22T08:45:00Z","v":6349,"vw":8.106762},{"c":8.09,"h":8.1,"l":8.09,"n":7,"o":8.1,"t":"2026-09-22T09:00:00Z","v":738,"vw":8.095037},{"c":8.09,"h":8.1,"l":8.09,"n":5,"o":8.1,"t":"2026-09-22T09:15:00Z","v":908,"vw":8.09875},{"c":8.09,"h":8.1,"l":8.09,"n":2,"o":8.1,"t":"2026-09-22T09:30:00Z","v":1032,"vw":8.091928},{"c":8.09,"h":8.09,"l":8.09,"n":16,"o":8.09,"t":"2026-09-22T10:15:00Z","v":2144,"vw":8.09},{"c":8.09,"h":8.1,"l":8.09,"n":4,"o":8.1,"t":"2026-09-22T10:30:00Z","v":1148,"vw":8.091111},{"c":8.13,"h":8.15,"l":8.13,"n":5,"o":8.15,"t":"2026-09-22T11:00:00Z","v":396,"vw":8.144286},{"c":8.12,"h":8.13,"l":8.12,"n":3,"o":8.13,"t":"2026-09-22T11:30:00Z","v":1310,"vw":8.126154},{"c":8.1,"h":8.11,"l":8.08,"n":12,"o":8.11,"t":"2026-09-22T11:45:00Z","v":11628,"vw":8.081075},{"c":8.03,"h":8.03,"l":8.03,"n":2,"o":8.03,"t":"2026-09-22T12:15:00Z","v":1000,"vw":8.03},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-09-22T12:30:00Z","v":140,"vw":8.15},{"c":8.11,"h":8.15,"l":8.11,"n":4,"o":8.15,"t":"2026-09-22T12:45:00Z","v":1559,"vw":8.112651},{"c":8.17,"h":8.1784,"l":8.17,"n":3,"o":8.1784,"t":"2026-09-22T13:00:00Z","v":760,"vw":8.1724},{"c":8.17,"h":8.18,"l":8.1,"n":53,"o":8.17,"t":"2026-09-22T13:15:00Z","v":12733,"vw":8.143547},{"c":8.085,"h":8.188,"l":8,"n":531,"o":8.15,"t":"2026-09-22T13:30:00Z","v":163420,"vw":8.110749},{"c":8.18,"h":8.23,"l":8.08,"n":416,"o":8.0833,"t":"2026-09-22T13:45:00Z","v":59989,"vw":8.167714},{"c":8.18,"h":8.235,"l":8.08,"n":657,"o":8.18,"t":"2026-09-22T14:00:00Z","v":114051,"vw":8.197532},{"c":8.17,"h":8.18,"l":8.121,"n":438,"o":8.17,"t":"2026-09-22T14:15:00Z","v":27204,"vw":8.148295},{"c":8.07,"h":8.165,"l":8.07,"n":707,"o":8.16,"t":"2026-09-22T14:30:00Z","v":69793,"vw":8.104898},{"c":8.185,"h":8.185,"l":8.05,"n":462,"o":8.085,"t":"2026-09-22T14:45:00Z","v":41591,"vw":8.112287},{"c":8.37,"h":8.38,"l":8.16,"n":877,"o":8.18,"t":"2026-09-22T15:00:00Z","v":159642,"vw":8.297867},{"c":8.445,"h":8.47,"l":8.371,"n":620,"o":8.38,"t":"2026-09-22T15:15:00Z","v":73158,"vw":8.435276},{"c":8.535,"h":8.535,"l":8.43,"n":499,"o":8.44,"t":"2026-09-22T15:30:00Z","v":58399,"vw":8.474879},{"c":8.525,"h":8.57,"l":8.48,"n":626,"o":8.535,"t":"2026-09-22T15:45:00Z","v":70823,"vw":8.536121},{"c":8.555,"h":8.6,"l":8.5,"n":599,"o":8.525,"t":"2026-09-22T16:00:00Z","v":54980,"vw":8.556115},{"c":8.535,"h":8.5868,"l":8.535,"n":531,"o":8.555,"t":"2026-09-22T16:15:00Z","v":54117,"vw":8.555506},{"c":8.585,"h":8.6,"l":8.535,"n":532,"o":8.54,"t":"2026-09-22T16:30:00Z","v":57610,"vw":8.570822},{"c":8.62,"h":8.76,"l":8.5814,"n":1084,"o":8.585,"t":"2026-09-22T16:45:00Z","v":163928,"vw":8.659841},{"c":8.63,"h":8.63,"l":8.585,"n":308,"o":8.625,"t":"2026-09-22T17:00:00Z","v":23878,"vw":8.602327},{"c":8.67,"h":8.685,"l":8.62,"n":389,"o":8.635,"t":"2026-09-22T17:15:00Z","v":34355,"vw":8.657738},{"c":8.635,"h":8.68,"l":8.602,"n":399,"o":8.6799,"t":"2026-09-22T17:30:00Z","v":44704,"vw":8.638192},{"c":8.585,"h":8.65,"l":8.585,"n":336,"o":8.63,"t":"2026-09-22T17:45:00Z","v":38019,"vw":8.612677},{"c":8.635,"h":8.635,"l":8.56,"n":277,"o":8.585,"t":"2026-09-22T18:00:00Z","v":26983,"vw":8.578016},{"c":8.63,"h":8.655,"l":8.625,"n":422,"o":8.635,"t":"2026-09-22T18:15:00Z","v":30417,"vw":8.641753},{"c":8.645,"h":8.655,"l":8.61,"n":362,"o":8.64,"t":"2026-09-22T18:30:00Z","v":30156,"vw":8.638845},{"c":8.625,"h":8.65,"l":8.615,"n":407,"o":8.645,"t":"2026-09-22T18:45:00Z","v":40241,"vw":8.636983},{"c":8.635,"h":8.695,"l":8.625,"n":472,"o":8.63,"t":"2026-09-22T19:00:00Z","v":37654,"vw":8.654356},{"c":8.635,"h":8.67,"l":8.63,"n":448,"o":8.6373,"t":"2026-09-22T19:15:00Z","v":30040,"vw":8.646885},{"c":8.535,"h":8.64,"l":8.515,"n":1279,"o":8.64,"t":"2026-09-22T19:30:00Z","v":166610,"vw":8.579451},{"c":8.59,"h":8.665,"l":8.5229,"n":3779,"o":8.535,"t":"2026-09-22T19:45:00Z","v":552297,"vw":8.615396},{"c":8.6,"h":8.6,"l":8.58,"n":19,"o":8.6,"t":"2026-09-22T20:00:00Z","v":107396,"vw":8.599968},{"c":8.65,"h":8.65,"l":8.51,"n":7,"o":8.51,"t":"2026-09-22T20:15:00Z","v":1447,"vw":8.613704},{"c":8.61,"h":8.67,"l":8.61,"n":5,"o":8.67,"t":"2026-09-22T21:00:00Z","v":1449,"vw":8.651465},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-09-22T21:15:00Z","v":642,"vw":8.68},{"c":8.7699,"h":8.7699,"l":8.7,"n":2,"o":8.7,"t":"2026-09-22T23:00:00Z","v":1100,"vw":8.763545},{"c":8.78,"h":8.78,"l":8.77,"n":2,"o":8.77,"t":"2026-09-22T23:15:00Z","v":450,"vw":8.774444},{"c":8.7413,"h":8.7413,"l":8.52,"n":3,"o":8.52,"t":"2026-09-22T23:45:00Z","v":583,"vw":8.702543},{"c":8.66,"h":8.74,"l":8.66,"n":57,"o":8.73,"t":"2026-09-23T08:00:00Z","v":6155,"vw":8.707919},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-09-23T08:15:00Z","v":400,"vw":8.68},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-23T08:30:00Z","v":300,"vw":8.7},{"c":8.65,"h":8.65,"l":8.64,"n":8,"o":8.64,"t":"2026-09-23T08:45:00Z","v":1123,"vw":8.643875},{"c":8.7175,"h":8.7175,"l":8.7175,"n":1,"o":8.7175,"t":"2026-09-23T09:15:00Z","v":169,"vw":8.7175},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-09-23T09:45:00Z","v":581,"vw":8.62},{"c":8.57,"h":8.63,"l":8.57,"n":25,"o":8.63,"t":"2026-09-23T10:30:00Z","v":2466,"vw":8.607149},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-23T10:45:00Z","v":151,"vw":8.58},{"c":8.4527,"h":8.61,"l":8.446,"n":5,"o":8.446,"t":"2026-09-23T11:00:00Z","v":3935,"vw":8.486483},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-09-23T11:15:00Z","v":550,"vw":8.55},{"c":8.4,"h":8.448,"l":8.38,"n":34,"o":8.448,"t":"2026-09-23T11:30:00Z","v":6680,"vw":8.407811},{"c":8.08,"h":8.34,"l":8,"n":107,"o":8.05,"t":"2026-09-23T12:00:00Z","v":51730,"vw":8.101869},{"c":8.06,"h":8.08,"l":8.02,"n":18,"o":8.08,"t":"2026-09-23T12:15:00Z","v":2369,"vw":8.066058},{"c":8.0877,"h":8.15,"l":8.04,"n":91,"o":8.11,"t":"2026-09-23T12:30:00Z","v":17473,"vw":8.083373},{"c":8.1,"h":8.3,"l":8.06,"n":97,"o":8.26,"t":"2026-09-23T12:45:00Z","v":22650,"vw":8.163619},{"c":8.15,"h":8.16,"l":8.126,"n":6,"o":8.126,"t":"2026-09-23T13:00:00Z","v":1113,"vw":8.154562},{"c":8.11,"h":8.27,"l":8.11,"n":48,"o":8.26,"t":"2026-09-23T13:15:00Z","v":8463,"vw":8.185303},{"c":8.335,"h":8.46,"l":8.08,"n":844,"o":8.1,"t":"2026-09-23T13:30:00Z","v":169547,"vw":8.231358},{"c":8.311,"h":8.355,"l":8.25,"n":588,"o":8.34,"t":"2026-09-23T13:45:00Z","v":81754,"vw":8.305448},{"c":8.11,"h":8.365,"l":8.088,"n":1091,"o":8.31,"t":"2026-09-23T14:00:00Z","v":161581,"vw":8.237333},{"c":8.03,"h":8.125,"l":8.03,"n":1160,"o":8.1,"t":"2026-09-23T14:15:00Z","v":148786,"vw":8.071271},{"c":8.115,"h":8.13,"l":8.01,"n":706,"o":8.02,"t":"2026-09-23T14:30:00Z","v":63456,"vw":8.091419},{"c":8.228,"h":8.228,"l":8.04,"n":1203,"o":8.12,"t":"2026-09-23T14:45:00Z","v":161451,"vw":8.104696},{"c":8.205,"h":8.275,"l":8.185,"n":629,"o":8.215,"t":"2026-09-23T15:00:00Z","v":72431,"vw":8.21367},{"c":8.235,"h":8.265,"l":8.188,"n":753,"o":8.2,"t":"2026-09-23T15:15:00Z","v":88169,"vw":8.220347},{"c":8.15,"h":8.23,"l":8.1,"n":726,"o":8.23,"t":"2026-09-23T15:30:00Z","v":88556,"vw":8.149191},{"c":8.08,"h":8.1495,"l":8.055,"n":787,"o":8.145,"t":"2026-09-23T15:45:00Z","v":128373,"vw":8.085545},{"c":8.24,"h":8.24,"l":8.0486,"n":861,"o":8.08,"t":"2026-09-23T16:00:00Z","v":126833,"vw":8.150405},{"c":8.205,"h":8.2371,"l":8.2,"n":443,"o":8.23,"t":"2026-09-23T16:15:00Z","v":29497,"vw":8.21496},{"c":8.21,"h":8.22,"l":8.155,"n":476,"o":8.205,"t":"2026-09-23T16:30:00Z","v":38692,"vw":8.189182},{"c":8.155,"h":8.22,"l":8.14,"n":586,"o":8.22,"t":"2026-09-23T16:45:00Z","v":52861,"vw":8.166362},{"c":8.155,"h":8.17,"l":8.125,"n":537,"o":8.15,"t":"2026-09-23T17:00:00Z","v":40490,"vw":8.144193},{"c":8.185,"h":8.225,"l":8.16,"n":543,"o":8.16,"t":"2026-09-23T17:15:00Z","v":39380,"vw":8.200528},{"c":8.205,"h":8.205,"l":8.16,"n":401,"o":8.185,"t":"2026-09-23T17:30:00Z","v":33244,"vw":8.177453},{"c":8.195,"h":8.205,"l":8.1801,"n":314,"o":8.205,"t":"2026-09-23T17:45:00Z","v":23924,"vw":8.194615},{"c":8.2001,"h":8.21,"l":8.18,"n":352,"o":8.195,"t":"2026-09-23T18:00:00Z","v":23988,"vw":8.196754},{"c":8.175,"h":8.205,"l":8.155,"n":330,"o":8.205,"t":"2026-09-23T18:15:00Z","v":24887,"vw":8.184529},{"c":8.155,"h":8.175,"l":8.1527,"n":487,"o":8.1728,"t":"2026-09-23T18:30:00Z","v":42313,"vw":8.161684},{"c":8.195,"h":8.195,"l":8.155,"n":525,"o":8.155,"t":"2026-09-23T18:45:00Z","v":40068,"vw":8.181637},{"c":8.195,"h":8.2,"l":8.155,"n":526,"o":8.19,"t":"2026-09-23T19:00:00Z","v":43223,"vw":8.180162},{"c":8.185,"h":8.22,"l":8.175,"n":528,"o":8.195,"t":"2026-09-23T19:15:00Z","v":42685,"vw":8.196074},{"c":8.06,"h":8.18,"l":8.055,"n":1376,"o":8.18,"t":"2026-09-23T19:30:00Z","v":145651,"vw":8.096087},{"c":8.055,"h":8.13,"l":8.04,"n":2996,"o":8.06,"t":"2026-09-23T19:45:00Z","v":362318,"vw":8.079764},{"c":8.06,"h":8.06,"l":8.06,"n":12,"o":8.06,"t":"2026-09-23T20:00:00Z","v":135051,"vw":8.06},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-23T20:15:00Z","v":3100,"vw":8.1},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-09-23T20:30:00Z","v":1368,"vw":8.06},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-23T20:45:00Z","v":350,"vw":8.05},{"c":8.09,"h":8.09,"l":8.08,"n":3,"o":8.08,"t":"2026-09-23T21:30:00Z","v":450,"vw":8.085568},{"c":8.05,"h":8.05,"l":8.05,"n":15,"o":8.05,"t":"2026-09-23T21:45:00Z","v":3015,"vw":8.05},{"c":8.01,"h":8.04,"l":8.006,"n":9,"o":8.04,"t":"2026-09-23T22:00:00Z","v":1500,"vw":8.012138},{"c":8.08,"h":8.08,"l":8.0741,"n":2,"o":8.0741,"t":"2026-09-23T22:15:00Z","v":248,"vw":8.07705},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-09-23T22:45:00Z","v":100,"vw":8.08},{"c":8.03,"h":8.03,"l":8.03,"n":2,"o":8.03,"t":"2026-09-23T23:15:00Z","v":163,"vw":8.03},{"c":8.02,"h":8.03,"l":8.02,"n":3,"o":8.03,"t":"2026-09-23T23:45:00Z","v":800,"vw":8.021333},{"c":8.03,"h":8.15,"l":8.03,"n":85,"o":8.15,"t":"2026-09-24T08:00:00Z","v":11178,"vw":8.121709},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-24T08:15:00Z","v":107,"vw":8.05},{"c":8.02,"h":8.04,"l":8.02,"n":15,"o":8.04,"t":"2026-09-24T08:30:00Z","v":1313,"vw":8.026276},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-09-24T08:45:00Z","v":200,"vw":8.03},{"c":7.97,"h":8.04,"l":7.97,"n":67,"o":8.03,"t":"2026-09-24T09:00:00Z","v":12517,"vw":8.018025},{"c":7.97,"h":7.97,"l":7.97,"n":4,"o":7.97,"t":"2026-09-24T09:15:00Z","v":263,"vw":7.97},{"c":7.9,"h":7.93,"l":7.9,"n":5,"o":7.93,"t":"2026-09-24T10:30:00Z","v":2826,"vw":7.902198},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-09-24T11:30:00Z","v":240,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":6,"o":7.9,"t":"2026-09-24T11:45:00Z","v":1372,"vw":7.9},{"c":7.9034,"h":7.9034,"l":7.9034,"n":1,"o":7.9034,"t":"2026-09-24T13:00:00Z","v":121,"vw":7.9034},{"c":7.959,"h":7.959,"l":7.9,"n":5,"o":7.9,"t":"2026-09-24T13:15:00Z","v":1090,"vw":7.924904},{"c":8.0999,"h":8.24,"l":7.91,"n":499,"o":7.94,"t":"2026-09-24T13:30:00Z","v":79195,"vw":8.094159},{"c":8.045,"h":8.12,"l":7.94,"n":476,"o":8.08,"t":"2026-09-24T13:45:00Z","v":98167,"vw":8.015694},{"c":8.18,"h":8.2,"l":8.025,"n":583,"o":8.055,"t":"2026-09-24T14:00:00Z","v":108184,"vw":8.151232},{"c":8.2,"h":8.225,"l":8.11,"n":473,"o":8.17,"t":"2026-09-24T14:15:00Z","v":47537,"vw":8.169175},{"c":8.16,"h":8.25,"l":8.15,"n":438,"o":8.195,"t":"2026-09-24T14:30:00Z","v":35201,"vw":8.20175},{"c":8.065,"h":8.17,"l":8.025,"n":536,"o":8.16,"t":"2026-09-24T14:45:00Z","v":100542,"vw":8.076249},{"c":8.06,"h":8.08,"l":8.025,"n":377,"o":8.05,"t":"2026-09-24T15:00:00Z","v":33713,"vw":8.055902},{"c":8.0671,"h":8.105,"l":8.04,"n":419,"o":8.06,"t":"2026-09-24T15:15:00Z","v":37894,"vw":8.057074},{"c":8.17,"h":8.22,"l":8.06,"n":1293,"o":8.065,"t":"2026-09-24T15:30:00Z","v":154770,"vw":8.134018},{"c":8.21,"h":8.21,"l":8.145,"n":318,"o":8.17,"t":"2026-09-24T15:45:00Z","v":27043,"vw":8.173204},{"c":8.12,"h":8.205,"l":8.09,"n":339,"o":8.205,"t":"2026-09-24T16:00:00Z","v":33090,"vw":8.115129},{"c":8.26,"h":8.29,"l":8.13,"n":691,"o":8.13,"t":"2026-09-24T16:15:00Z","v":57520,"vw":8.215932},{"c":8.21,"h":8.255,"l":8.155,"n":437,"o":8.25,"t":"2026-09-24T16:30:00Z","v":88837,"vw":8.187104},{"c":8.23,"h":8.245,"l":8.195,"n":267,"o":8.2013,"t":"2026-09-24T16:45:00Z","v":25999,"vw":8.213091},{"c":8.18,"h":8.23,"l":8.165,"n":380,"o":8.225,"t":"2026-09-24T17:00:00Z","v":37935,"vw":8.204442},{"c":8.215,"h":8.22,"l":8.17,"n":298,"o":8.17,"t":"2026-09-24T17:15:00Z","v":34344,"vw":8.196903},{"c":8.18,"h":8.22,"l":8.17,"n":234,"o":8.22,"t":"2026-09-24T17:30:00Z","v":12281,"vw":8.189902},{"c":8.17,"h":8.19,"l":8.16,"n":320,"o":8.18,"t":"2026-09-24T17:45:00Z","v":27337,"vw":8.180654},{"c":8.19,"h":8.195,"l":8.14,"n":216,"o":8.1799,"t":"2026-09-24T18:00:00Z","v":11222,"vw":8.161836},{"c":8.265,"h":8.2677,"l":8.185,"n":305,"o":8.195,"t":"2026-09-24T18:15:00Z","v":24164,"vw":8.223168},{"c":8.25,"h":8.3,"l":8.22,"n":420,"o":8.265,"t":"2026-09-24T18:30:00Z","v":27296,"vw":8.254376},{"c":8.245,"h":8.26,"l":8.23,"n":280,"o":8.25,"t":"2026-09-24T18:45:00Z","v":12366,"vw":8.240073},{"c":8.205,"h":8.245,"l":8.195,"n":293,"o":8.245,"t":"2026-09-24T19:00:00Z","v":30619,"vw":8.224815},{"c":8.18,"h":8.225,"l":8.175,"n":360,"o":8.205,"t":"2026-09-24T19:15:00Z","v":25556,"vw":8.210217},{"c":8.235,"h":8.235,"l":8.17,"n":495,"o":8.185,"t":"2026-09-24T19:30:00Z","v":26737,"vw":8.211229},{"c":8.35,"h":8.37,"l":8.235,"n":2215,"o":8.235,"t":"2026-09-24T19:45:00Z","v":324012,"vw":8.301629},{"c":8.4276,"h":8.47,"l":8.35,"n":28,"o":8.35,"t":"2026-09-24T20:00:00Z","v":116025,"vw":8.350832},{"c":8.28,"h":8.36,"l":8.28,"n":42,"o":8.36,"t":"2026-09-24T20:15:00Z","v":23457,"vw":8.358565},{"c":8.4463,"h":8.4463,"l":8.35,"n":5,"o":8.44,"t":"2026-09-24T20:30:00Z","v":3434,"vw":8.413422},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-24T20:45:00Z","v":1000,"vw":8.46},{"c":8.46,"h":8.46,"l":8.4484,"n":2,"o":8.4484,"t":"2026-09-24T21:15:00Z","v":269,"vw":8.453532},{"c":8.4425,"h":8.4425,"l":8.4425,"n":1,"o":8.4425,"t":"2026-09-24T21:30:00Z","v":300,"vw":8.4425},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-24T23:00:00Z","v":100,"vw":8.4},{"c":8.4399,"h":8.4399,"l":8.4399,"n":2,"o":8.4399,"t":"2026-09-24T23:15:00Z","v":1683,"vw":8.4399},{"c":8.38,"h":8.38,"l":8.17,"n":60,"o":8.35,"t":"2026-09-25T08:00:00Z","v":13128,"vw":8.357844},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-09-25T08:30:00Z","v":170,"vw":8.36},{"c":8.45,"h":8.45,"l":8.36,"n":24,"o":8.36,"t":"2026-09-25T08:45:00Z","v":30724,"vw":8.364972},{"c":8.44,"h":8.44,"l":8.43,"n":2,"o":8.43,"t":"2026-09-25T09:00:00Z","v":709,"vw":8.431537},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-25T09:15:00Z","v":1000,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":5,"o":8.4,"t":"2026-09-25T09:30:00Z","v":907,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-09-25T09:45:00Z","v":136,"vw":8.4},{"c":8.3,"h":8.34,"l":8.3,"n":14,"o":8.34,"t":"2026-09-25T10:00:00Z","v":2318,"vw":8.314007},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-09-25T10:45:00Z","v":837,"vw":8.4},{"c":8.495,"h":8.495,"l":8.36,"n":25,"o":8.36,"t":"2026-09-25T11:00:00Z","v":12497,"vw":8.461794},{"c":8.55,"h":8.8,"l":8.5,"n":103,"o":8.5,"t":"2026-09-25T11:15:00Z","v":30619,"vw":8.566414},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-09-25T11:30:00Z","v":204,"vw":8.56},{"c":8.55,"h":8.6895,"l":8.55,"n":13,"o":8.6,"t":"2026-09-25T11:45:00Z","v":1690,"vw":8.584577},{"c":8.42,"h":8.69,"l":8.42,"n":21,"o":8.67,"t":"2026-09-25T12:00:00Z","v":4146,"vw":8.550965},{"c":8.42,"h":8.54,"l":8.42,"n":6,"o":8.54,"t":"2026-09-25T12:15:00Z","v":6588,"vw":8.438462},{"c":8.67,"h":8.69,"l":8.42,"n":14,"o":8.51,"t":"2026-09-25T12:30:00Z","v":4651,"vw":8.511633},{"c":8.5,"h":8.75,"l":8.5,"n":6,"o":8.75,"t":"2026-09-25T12:45:00Z","v":2197,"vw":8.629355},{"c":8.6,"h":8.63,"l":8.5,"n":10,"o":8.51,"t":"2026-09-25T13:00:00Z","v":2844,"vw":8.551101},{"c":8.64,"h":8.68,"l":8.57,"n":77,"o":8.5805,"t":"2026-09-25T13:15:00Z","v":15321,"vw":8.61527},{"c":8.27,"h":8.58,"l":8.25,"n":967,"o":8.56,"t":"2026-09-25T13:30:00Z","v":238476,"vw":8.439324},{"c":8.26,"h":8.34,"l":8.1882,"n":480,"o":8.27,"t":"2026-09-25T13:45:00Z","v":47350,"vw":8.26201},{"c":8.175,"h":8.3,"l":8.175,"n":733,"o":8.265,"t":"2026-09-25T14:00:00Z","v":107225,"vw":8.24456},{"c":8.31,"h":8.36,"l":8.155,"n":646,"o":8.17,"t":"2026-09-25T14:15:00Z","v":110606,"vw":8.276329},{"c":8.285,"h":8.365,"l":8.265,"n":978,"o":8.3,"t":"2026-09-25T14:30:00Z","v":117390,"vw":8.307988},{"c":8.45,"h":8.45,"l":8.265,"n":476,"o":8.28,"t":"2026-09-25T14:45:00Z","v":56851,"vw":8.314377},{"c":8.585,"h":8.62,"l":8.405,"n":1088,"o":8.445,"t":"2026-09-25T15:00:00Z","v":207043,"vw":8.522295},{"c":8.475,"h":8.585,"l":8.445,"n":901,"o":8.585,"t":"2026-09-25T15:15:00Z","v":133252,"vw":8.50513},{"c":8.33,"h":8.51,"l":8.325,"n":854,"o":8.48,"t":"2026-09-25T15:30:00Z","v":100093,"vw":8.401765},{"c":8.44,"h":8.44,"l":8.285,"n":755,"o":8.33,"t":"2026-09-25T15:45:00Z","v":106724,"vw":8.354409},{"c":8.445,"h":8.47,"l":8.415,"n":561,"o":8.43,"t":"2026-09-25T16:00:00Z","v":78656,"vw":8.440536},{"c":8.52,"h":8.545,"l":8.44,"n":730,"o":8.45,"t":"2026-09-25T16:15:00Z","v":89474,"vw":8.495697},{"c":8.565,"h":8.575,"l":8.48,"n":573,"o":8.525,"t":"2026-09-25T16:30:00Z","v":42361,"vw":8.526222},{"c":8.49,"h":8.56,"l":8.475,"n":432,"o":8.56,"t":"2026-09-25T16:45:00Z","v":23713,"vw":8.512929},{"c":8.52,"h":8.54,"l":8.48,"n":364,"o":8.49,"t":"2026-09-25T17:00:00Z","v":25994,"vw":8.513041},{"c":8.5,"h":8.54,"l":8.495,"n":312,"o":8.52,"t":"2026-09-25T17:15:00Z","v":23743,"vw":8.525058},{"c":8.515,"h":8.525,"l":8.475,"n":363,"o":8.49,"t":"2026-09-25T17:30:00Z","v":42885,"vw":8.500043},{"c":8.4297,"h":8.52,"l":8.395,"n":497,"o":8.515,"t":"2026-09-25T17:45:00Z","v":69024,"vw":8.454861},{"c":8.445,"h":8.445,"l":8.395,"n":302,"o":8.425,"t":"2026-09-25T18:00:00Z","v":16522,"vw":8.417445},{"c":8.475,"h":8.485,"l":8.445,"n":290,"o":8.4498,"t":"2026-09-25T18:15:00Z","v":15256,"vw":8.465569},{"c":8.555,"h":8.555,"l":8.475,"n":471,"o":8.48,"t":"2026-09-25T18:30:00Z","v":69697,"vw":8.503711},{"c":8.525,"h":8.58,"l":8.515,"n":421,"o":8.5599,"t":"2026-09-25T18:45:00Z","v":40882,"vw":8.53918},{"c":8.535,"h":8.545,"l":8.515,"n":408,"o":8.53,"t":"2026-09-25T19:00:00Z","v":28135,"vw":8.529358},{"c":8.495,"h":8.54,"l":8.495,"n":464,"o":8.535,"t":"2026-09-25T19:15:00Z","v":30319,"vw":8.521541},{"c":8.48,"h":8.505,"l":8.455,"n":886,"o":8.505,"t":"2026-09-25T19:30:00Z","v":67756,"vw":8.481639},{"c":8.425,"h":8.52,"l":8.405,"n":1824,"o":8.48,"t":"2026-09-25T19:45:00Z","v":202601,"vw":8.435189},{"c":8.5628,"h":8.5628,"l":8.26,"n":11,"o":8.42,"t":"2026-09-25T20:00:00Z","v":84033,"vw":8.420903},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-09-25T20:15:00Z","v":188,"vw":8.6},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-25T20:30:00Z","v":225,"vw":8.55},{"c":8.5,"h":8.8748,"l":8.5,"n":25,"o":8.8748,"t":"2026-09-25T20:45:00Z","v":3210,"vw":8.53137},{"c":8.74,"h":8.74,"l":8.54,"n":5,"o":8.54,"t":"2026-09-25T21:00:00Z","v":2202,"vw":8.712599},{"c":8.57,"h":8.7,"l":8.5,"n":11,"o":8.7,"t":"2026-09-25T21:15:00Z","v":2259,"vw":8.603445},{"c":8.57,"h":8.57,"l":8.52,"n":4,"o":8.52,"t":"2026-09-25T22:00:00Z","v":1450,"vw":8.54037},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-25T22:15:00Z","v":130,"vw":8.55},{"c":8.55,"h":8.56,"l":8.55,"n":2,"o":8.56,"t":"2026-09-25T22:30:00Z","v":5000,"vw":8.55029},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-09-25T22:45:00Z","v":433,"vw":8.65},{"c":8.57,"h":8.57,"l":8.55,"n":3,"o":8.55,"t":"2026-09-25T23:00:00Z","v":783,"vw":8.55894},{"c":8.59,"h":8.59,"l":8.57,"n":5,"o":8.57,"t":"2026-09-25T23:15:00Z","v":724,"vw":8.57849},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-09-25T23:45:00Z","v":139,"vw":8.65},{"c":8.42,"h":8.54,"l":8.42,"n":76,"o":8.54,"t":"2026-09-28T08:00:00Z","v":12294,"vw":8.429111},{"c":8.41,"h":8.44,"l":8.41,"n":92,"o":8.43,"t":"2026-09-28T08:15:00Z","v":3584,"vw":8.427116},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-09-28T09:00:00Z","v":617,"vw":8.23},{"c":8.22,"h":8.23,"l":8.22,"n":9,"o":8.23,"t":"2026-09-28T09:15:00Z","v":1089,"vw":8.225081},{"c":8.21,"h":8.21,"l":8.21,"n":11,"o":8.21,"t":"2026-09-28T09:30:00Z","v":1082,"vw":8.21},{"c":8.16,"h":8.27,"l":8.16,"n":17,"o":8.27,"t":"2026-09-28T09:45:00Z","v":3182,"vw":8.195773},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-09-28T10:15:00Z","v":8163,"vw":8.25},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-09-28T10:45:00Z","v":200,"vw":8.37},{"c":8.29,"h":8.36,"l":8.29,"n":6,"o":8.329,"t":"2026-09-28T11:00:00Z","v":1932,"vw":8.313289},{"c":8.36,"h":8.36,"l":8.1711,"n":6,"o":8.24,"t":"2026-09-28T11:15:00Z","v":1842,"vw":8.216159},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-28T11:30:00Z","v":100,"vw":8.2},{"c":8.31,"h":8.31,"l":8.3,"n":4,"o":8.31,"t":"2026-09-28T12:00:00Z","v":800,"vw":8.305885},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-09-28T12:30:00Z","v":122,"vw":8.31},{"c":8.35,"h":8.39,"l":8.31,"n":98,"o":8.35,"t":"2026-09-28T12:45:00Z","v":8786,"vw":8.346528},{"c":8.3199,"h":8.3199,"l":8.29,"n":13,"o":8.29,"t":"2026-09-28T13:00:00Z","v":2362,"vw":8.29344},{"c":8.34,"h":8.35,"l":8.23,"n":5,"o":8.29,"t":"2026-09-28T13:15:00Z","v":1224,"vw":8.328006},{"c":8.365,"h":8.46,"l":8.2771,"n":558,"o":8.35,"t":"2026-09-28T13:30:00Z","v":106983,"vw":8.375},{"c":8.36,"h":8.37,"l":8.175,"n":482,"o":8.36,"t":"2026-09-28T13:45:00Z","v":67599,"vw":8.242021},{"c":8.32,"h":8.36,"l":8.28,"n":623,"o":8.335,"t":"2026-09-28T14:00:00Z","v":92656,"vw":8.318895},{"c":8.27,"h":8.365,"l":8.26,"n":573,"o":8.325,"t":"2026-09-28T14:15:00Z","v":68729,"vw":8.307474},{"c":8.215,"h":8.305,"l":8.21,"n":659,"o":8.265,"t":"2026-09-28T14:30:00Z","v":86756,"vw":8.254156},{"c":8.185,"h":8.21,"l":8.15,"n":642,"o":8.21,"t":"2026-09-28T14:45:00Z","v":62280,"vw":8.172104},{"c":8.205,"h":8.225,"l":8.185,"n":389,"o":8.185,"t":"2026-09-28T15:00:00Z","v":32205,"vw":8.205539},{"c":8.25,"h":8.255,"l":8.165,"n":421,"o":8.2,"t":"2026-09-28T15:15:00Z","v":35312,"vw":8.204613},{"c":8.215,"h":8.26,"l":8.185,"n":399,"o":8.245,"t":"2026-09-28T15:30:00Z","v":48927,"vw":8.221715},{"c":8.245,"h":8.255,"l":8.21,"n":310,"o":8.21,"t":"2026-09-28T15:45:00Z","v":21565,"vw":8.239224},{"c":8.25,"h":8.2899,"l":8.215,"n":417,"o":8.25,"t":"2026-09-28T16:00:00Z","v":25393,"vw":8.265105},{"c":8.415,"h":8.43,"l":8.23,"n":808,"o":8.245,"t":"2026-09-28T16:15:00Z","v":85293,"vw":8.334328},{"c":8.34,"h":8.415,"l":8.325,"n":502,"o":8.415,"t":"2026-09-28T16:30:00Z","v":49168,"vw":8.356349},{"c":8.335,"h":8.3568,"l":8.32,"n":383,"o":8.34,"t":"2026-09-28T16:45:00Z","v":21216,"vw":8.335321},{"c":8.43,"h":8.435,"l":8.305,"n":701,"o":8.33,"t":"2026-09-28T17:00:00Z","v":53585,"vw":8.367393},{"c":8.36,"h":8.465,"l":8.355,"n":565,"o":8.435,"t":"2026-09-28T17:15:00Z","v":53734,"vw":8.417328},{"c":8.395,"h":8.395,"l":8.365,"n":237,"o":8.369,"t":"2026-09-28T17:30:00Z","v":13949,"vw":8.378398},{"c":8.3982,"h":8.41,"l":8.385,"n":280,"o":8.4,"t":"2026-09-28T17:45:00Z","v":19122,"vw":8.39791},{"c":8.385,"h":8.395,"l":8.375,"n":170,"o":8.39,"t":"2026-09-28T18:00:00Z","v":11690,"vw":8.388306},{"c":8.335,"h":8.38,"l":8.33,"n":375,"o":8.38,"t":"2026-09-28T18:15:00Z","v":51997,"vw":8.351214},{"c":8.28,"h":8.33,"l":8.255,"n":736,"o":8.33,"t":"2026-09-28T18:30:00Z","v":75109,"vw":8.285052},{"c":8.33,"h":8.35,"l":8.265,"n":455,"o":8.275,"t":"2026-09-28T18:45:00Z","v":46754,"vw":8.30393},{"c":8.245,"h":8.32,"l":8.235,"n":291,"o":8.32,"t":"2026-09-28T19:00:00Z","v":28645,"vw":8.272364},{"c":8.18,"h":8.24,"l":8.175,"n":480,"o":8.24,"t":"2026-09-28T19:15:00Z","v":31618,"vw":8.199769},{"c":8.115,"h":8.18,"l":8.09,"n":778,"o":8.17,"t":"2026-09-28T19:30:00Z","v":90551,"vw":8.128077},{"c":8.05,"h":8.12,"l":8.04,"n":2064,"o":8.115,"t":"2026-09-28T19:45:00Z","v":280623,"vw":8.06382},{"c":8.18,"h":8.4748,"l":8.01,"n":79,"o":8.05,"t":"2026-09-28T20:00:00Z","v":107311,"vw":8.054969},{"c":8.14,"h":8.16,"l":8.05,"n":4,"o":8.05,"t":"2026-09-28T20:30:00Z","v":1571,"vw":8.065912},{"c":8.01,"h":8.01,"l":8,"n":5,"o":8,"t":"2026-09-28T20:45:00Z","v":4228,"vw":8.00474},{"c":8,"h":8.02,"l":8,"n":6,"o":8,"t":"2026-09-28T21:00:00Z","v":3514,"vw":8.002075},{"c":8.0087,"h":8.0087,"l":8.0087,"n":1,"o":8.0087,"t":"2026-09-28T21:15:00Z","v":300,"vw":8.0087},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-09-28T21:45:00Z","v":590,"vw":8.07},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-09-28T22:15:00Z","v":500,"vw":8.04},{"c":8.01,"h":8.01,"l":8.01,"n":5,"o":8.01,"t":"2026-09-28T22:45:00Z","v":414,"vw":8.01},{"c":8.04,"h":8.05,"l":8.04,"n":4,"o":8.0423,"t":"2026-09-28T23:00:00Z","v":1225,"vw":8.044775},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-09-28T23:30:00Z","v":102,"vw":8.04},{"c":8.0423,"h":8.05,"l":8.04,"n":3,"o":8.05,"t":"2026-09-28T23:45:00Z","v":600,"vw":8.043425},{"c":8.14,"h":8.19,"l":7.96,"n":38,"o":8.07,"t":"2026-09-29T08:00:00Z","v":3270,"vw":8.090743},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-29T09:15:00Z","v":596,"vw":8.15},{"c":8.23,"h":8.24,"l":8.21,"n":13,"o":8.21,"t":"2026-09-29T09:30:00Z","v":3477,"vw":8.225262},{"c":8.18,"h":8.18,"l":8.18,"n":4,"o":8.18,"t":"2026-09-29T10:00:00Z","v":211,"vw":8.18},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-09-29T10:30:00Z","v":100,"vw":8.23},{"c":8.25,"h":8.25,"l":8.24,"n":8,"o":8.24,"t":"2026-09-29T10:45:00Z","v":800,"vw":8.244808},{"c":8.25,"h":8.25,"l":8.24,"n":30,"o":8.24,"t":"2026-09-29T11:00:00Z","v":709,"vw":8.24177},{"c":8.303,"h":8.303,"l":8.26,"n":5,"o":8.26,"t":"2026-09-29T11:15:00Z","v":838,"vw":8.270047},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-09-29T11:30:00Z","v":150,"vw":8.28},{"c":8.3195,"h":8.32,"l":8.3195,"n":7,"o":8.32,"t":"2026-09-29T12:15:00Z","v":266,"vw":8.31975},{"c":8.43,"h":8.43,"l":8.32,"n":15,"o":8.32,"t":"2026-09-29T12:30:00Z","v":32720,"vw":8.334223},{"c":8.35,"h":8.43,"l":8.35,"n":21,"o":8.4059,"t":"2026-09-29T12:45:00Z","v":2971,"vw":8.410796},{"c":8.37,"h":8.3742,"l":8.33,"n":3,"o":8.3742,"t":"2026-09-29T13:15:00Z","v":1180,"vw":8.36152},{"c":8.32,"h":8.395,"l":8.17,"n":737,"o":8.32,"t":"2026-09-29T13:30:00Z","v":139018,"vw":8.270532},{"c":8.302,"h":8.3899,"l":8.24,"n":476,"o":8.33,"t":"2026-09-29T13:45:00Z","v":54572,"vw":8.299252},{"c":8.25,"h":8.3095,"l":8.21,"n":643,"o":8.302,"t":"2026-09-29T14:00:00Z","v":74943,"vw":8.24736},{"c":8.1695,"h":8.26,"l":8.135,"n":608,"o":8.25,"t":"2026-09-29T14:15:00Z","v":65708,"vw":8.197725},{"c":8.185,"h":8.19,"l":8.145,"n":503,"o":8.16,"t":"2026-09-29T14:30:00Z","v":44702,"vw":8.166654},{"c":8.1309,"h":8.2,"l":8.12,"n":520,"o":8.185,"t":"2026-09-29T14:45:00Z","v":51007,"vw":8.155338},{"c":8.1,"h":8.125,"l":8.065,"n":580,"o":8.12,"t":"2026-09-29T15:00:00Z","v":58069,"vw":8.097314},{"c":8.015,"h":8.1099,"l":7.99,"n":475,"o":8.105,"t":"2026-09-29T15:15:00Z","v":48343,"vw":8.044152},{"c":7.9621,"h":8.03,"l":7.935,"n":551,"o":8.015,"t":"2026-09-29T15:30:00Z","v":47261,"vw":7.976258},{"c":7.94,"h":7.98,"l":7.91,"n":680,"o":7.965,"t":"2026-09-29T15:45:00Z","v":61299,"vw":7.95016},{"c":7.8901,"h":7.9499,"l":7.88,"n":489,"o":7.94,"t":"2026-09-29T16:00:00Z","v":111264,"vw":7.908419},{"c":7.895,"h":7.92,"l":7.88,"n":391,"o":7.895,"t":"2026-09-29T16:15:00Z","v":33086,"vw":7.897242},{"c":7.875,"h":7.895,"l":7.87,"n":315,"o":7.89,"t":"2026-09-29T16:30:00Z","v":30220,"vw":7.883591},{"c":7.845,"h":7.875,"l":7.83,"n":318,"o":7.875,"t":"2026-09-29T16:45:00Z","v":24282,"vw":7.856295},{"c":7.845,"h":7.85,"l":7.8201,"n":281,"o":7.845,"t":"2026-09-29T17:00:00Z","v":21234,"vw":7.837167},{"c":7.89,"h":7.9099,"l":7.8269,"n":328,"o":7.85,"t":"2026-09-29T17:15:00Z","v":23500,"vw":7.864511},{"c":7.915,"h":7.93,"l":7.895,"n":327,"o":7.895,"t":"2026-09-29T17:30:00Z","v":34066,"vw":7.913324},{"c":7.855,"h":7.925,"l":7.855,"n":332,"o":7.915,"t":"2026-09-29T17:45:00Z","v":37576,"vw":7.880248},{"c":7.905,"h":7.925,"l":7.86,"n":437,"o":7.86,"t":"2026-09-29T18:00:00Z","v":31912,"vw":7.894542},{"c":7.93,"h":7.94,"l":7.9,"n":397,"o":7.905,"t":"2026-09-29T18:15:00Z","v":30351,"vw":7.924955},{"c":7.925,"h":7.95,"l":7.88,"n":730,"o":7.925,"t":"2026-09-29T18:30:00Z","v":75918,"vw":7.918227},{"c":7.93,"h":7.955,"l":7.92,"n":526,"o":7.925,"t":"2026-09-29T18:45:00Z","v":51267,"vw":7.941121},{"c":7.965,"h":7.97,"l":7.93,"n":483,"o":7.935,"t":"2026-09-29T19:00:00Z","v":44184,"vw":7.950719},{"c":7.905,"h":7.975,"l":7.905,"n":456,"o":7.965,"t":"2026-09-29T19:15:00Z","v":55908,"vw":7.942185},{"c":7.865,"h":7.915,"l":7.85,"n":617,"o":7.905,"t":"2026-09-29T19:30:00Z","v":65224,"vw":7.875608},{"c":8,"h":8,"l":7.865,"n":2730,"o":7.865,"t":"2026-09-29T19:45:00Z","v":375813,"vw":7.958412},{"c":8.13,"h":8.13,"l":8,"n":19,"o":8.01,"t":"2026-09-29T20:00:00Z","v":62254,"vw":8.01203},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-09-29T20:15:00Z","v":351,"vw":8.19},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-09-29T20:30:00Z","v":300,"vw":8.01},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-09-29T22:00:00Z","v":370,"vw":8.14},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-09-29T22:15:00Z","v":2000,"vw":8.04},{"c":8.05,"h":8.05,"l":8.05,"n":3,"o":8.05,"t":"2026-09-29T22:30:00Z","v":2000,"vw":8.05},{"c":8.08,"h":8.08,"l":8.07,"n":14,"o":8.08,"t":"2026-09-29T23:00:00Z","v":4461,"vw":8.079445},{"c":8.05,"h":8.08,"l":8.02,"n":17,"o":8.02,"t":"2026-09-30T08:00:00Z","v":1592,"vw":8.060294},{"c":8.03,"h":8.03,"l":8.03,"n":5,"o":8.03,"t":"2026-09-30T08:15:00Z","v":1150,"vw":8.03},{"c":7.98,"h":7.98,"l":7.98,"n":4,"o":7.98,"t":"2026-09-30T09:00:00Z","v":523,"vw":7.98},{"c":8.07,"h":8.07,"l":8.03,"n":13,"o":8.03,"t":"2026-09-30T10:00:00Z","v":5051,"vw":8.059739},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-09-30T10:45:00Z","v":124,"vw":8.06},{"c":8.05,"h":8.05,"l":8.05,"n":18,"o":8.05,"t":"2026-09-30T11:00:00Z","v":1347,"vw":8.05},{"c":8.01,"h":8.02,"l":8.0085,"n":4,"o":8.0085,"t":"2026-09-30T11:15:00Z","v":1000,"vw":8.011095},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-09-30T11:45:00Z","v":100,"vw":8.12},{"c":8.108,"h":8.119,"l":8.1065,"n":13,"o":8.1185,"t":"2026-09-30T12:00:00Z","v":868,"vw":8.113584},{"c":8.08,"h":8.1096,"l":8.0203,"n":14,"o":8.07,"t":"2026-09-30T12:15:00Z","v":1553,"vw":8.068087},{"c":8.25,"h":8.27,"l":8.11,"n":96,"o":8.11,"t":"2026-09-30T12:30:00Z","v":22731,"vw":8.169446},{"c":8.32,"h":8.32,"l":8.27,"n":32,"o":8.27,"t":"2026-09-30T12:45:00Z","v":5155,"vw":8.291684},{"c":8.42,"h":8.47,"l":8.31,"n":80,"o":8.31,"t":"2026-09-30T13:00:00Z","v":15668,"vw":8.402875},{"c":8.26,"h":8.37,"l":8.26,"n":47,"o":8.36,"t":"2026-09-30T13:15:00Z","v":4186,"vw":8.32787},{"c":8.28,"h":8.5,"l":8.14,"n":1074,"o":8.37,"t":"2026-09-30T13:30:00Z","v":192291,"vw":8.358338},{"c":8.259,"h":8.3,"l":8.16,"n":693,"o":8.27,"t":"2026-09-30T13:45:00Z","v":54751,"vw":8.221938},{"c":8.14,"h":8.29,"l":8.1,"n":999,"o":8.27,"t":"2026-09-30T14:00:00Z","v":198556,"vw":8.152038},{"c":7.96,"h":8.14,"l":7.96,"n":514,"o":8.1338,"t":"2026-09-30T14:15:00Z","v":56681,"vw":8.06099},{"c":8,"h":8.04,"l":7.885,"n":667,"o":7.96,"t":"2026-09-30T14:30:00Z","v":80733,"vw":7.941461},{"c":8.05,"h":8.06,"l":7.98,"n":466,"o":8,"t":"2026-09-30T14:45:00Z","v":32252,"vw":8.015725},{"c":8.04,"h":8.09,"l":7.98,"n":875,"o":8.05,"t":"2026-09-30T15:00:00Z","v":107004,"vw":8.026759},{"c":7.985,"h":8.085,"l":7.95,"n":419,"o":8.0399,"t":"2026-09-30T15:15:00Z","v":31538,"vw":8.007381},{"c":7.965,"h":8.03,"l":7.965,"n":451,"o":7.985,"t":"2026-09-30T15:30:00Z","v":32386,"vw":8.000099},{"c":7.935,"h":7.995,"l":7.93,"n":283,"o":7.97,"t":"2026-09-30T15:45:00Z","v":17680,"vw":7.968322},{"c":7.96,"h":8.05,"l":7.925,"n":468,"o":7.935,"t":"2026-09-30T16:00:00Z","v":29628,"vw":8.003209},{"c":7.9997,"h":8,"l":7.94,"n":317,"o":7.96,"t":"2026-09-30T16:15:00Z","v":27629,"vw":7.975667},{"c":8,"h":8,"l":7.945,"n":310,"o":7.99,"t":"2026-09-30T16:30:00Z","v":15485,"vw":7.96885},{"c":7.965,"h":8,"l":7.955,"n":237,"o":8,"t":"2026-09-30T16:45:00Z","v":11798,"vw":7.972937},{"c":7.935,"h":7.96,"l":7.935,"n":310,"o":7.96,"t":"2026-09-30T17:00:00Z","v":19006,"vw":7.944959},{"c":7.93,"h":7.95,"l":7.905,"n":325,"o":7.93,"t":"2026-09-30T17:15:00Z","v":20584,"vw":7.928631},{"c":7.925,"h":7.945,"l":7.915,"n":245,"o":7.925,"t":"2026-09-30T17:30:00Z","v":16757,"vw":7.930089},{"c":7.905,"h":7.945,"l":7.905,"n":308,"o":7.92,"t":"2026-09-30T17:45:00Z","v":19365,"vw":7.919196},{"c":7.9,"h":7.915,"l":7.895,"n":263,"o":7.91,"t":"2026-09-30T18:00:00Z","v":26441,"vw":7.906754},{"c":7.855,"h":7.89,"l":7.85,"n":364,"o":7.89,"t":"2026-09-30T18:15:00Z","v":19637,"vw":7.872319},{"c":7.84,"h":7.865,"l":7.835,"n":442,"o":7.855,"t":"2026-09-30T18:30:00Z","v":32237,"vw":7.849566},{"c":7.84,"h":7.855,"l":7.825,"n":529,"o":7.845,"t":"2026-09-30T18:45:00Z","v":33448,"vw":7.838585},{"c":7.85,"h":7.86,"l":7.81,"n":514,"o":7.835,"t":"2026-09-30T19:00:00Z","v":51181,"vw":7.831057},{"c":7.805,"h":7.88,"l":7.8,"n":727,"o":7.85,"t":"2026-09-30T19:15:00Z","v":96734,"vw":7.831409},{"c":7.825,"h":7.865,"l":7.8,"n":672,"o":7.805,"t":"2026-09-30T19:30:00Z","v":75966,"vw":7.823892},{"c":7.78,"h":7.845,"l":7.765,"n":2083,"o":7.83,"t":"2026-09-30T19:45:00Z","v":232635,"vw":7.797287},{"c":7.8,"h":7.8,"l":7.785,"n":19,"o":7.785,"t":"2026-09-30T20:00:00Z","v":369861,"vw":7.799992},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-30T20:15:00Z","v":114,"vw":7.8},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-09-30T20:45:00Z","v":100,"vw":7.82},{"c":7.82,"h":7.82,"l":7.82,"n":6,"o":7.82,"t":"2026-09-30T21:00:00Z","v":362,"vw":7.82},{"c":7.83,"h":7.84,"l":7.83,"n":5,"o":7.84,"t":"2026-09-30T21:45:00Z","v":687,"vw":7.834615},{"c":7.84,"h":7.91,"l":7.82,"n":9,"o":7.91,"t":"2026-09-30T22:15:00Z","v":989,"vw":7.836208},{"c":7.91,"h":7.91,"l":7.91,"n":8,"o":7.91,"t":"2026-09-30T22:30:00Z","v":1411,"vw":7.91},{"c":7.9,"h":7.931,"l":7.9,"n":12,"o":7.931,"t":"2026-09-30T22:45:00Z","v":3507,"vw":7.902818},{"c":7.91,"h":7.91,"l":7.91,"n":3,"o":7.91,"t":"2026-09-30T23:00:00Z","v":313,"vw":7.91},{"c":7.85,"h":7.92,"l":7.84,"n":47,"o":7.92,"t":"2026-09-30T23:15:00Z","v":3335,"vw":7.862609},{"c":8.04,"h":8.06,"l":8.04,"n":2,"o":8.06,"t":"2026-09-30T23:45:00Z","v":2050,"vw":8.049756},{"c":7.95,"h":7.9529,"l":7.8,"n":29,"o":7.9,"t":"2026-10-01T08:00:00Z","v":5587,"vw":7.893205},{"c":7.72,"h":7.72,"l":7.71,"n":41,"o":7.72,"t":"2026-10-01T09:00:00Z","v":33351,"vw":7.710786},{"c":7.97,"h":7.97,"l":7.91,"n":2,"o":7.91,"t":"2026-10-01T09:15:00Z","v":500,"vw":7.922},{"c":7.81,"h":7.81,"l":7.78,"n":3,"o":7.78,"t":"2026-10-01T09:45:00Z","v":447,"vw":7.791186},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-01T10:00:00Z","v":1650,"vw":7.8},{"c":7.81,"h":7.91,"l":7.81,"n":5,"o":7.81,"t":"2026-10-01T11:00:00Z","v":1407,"vw":7.817473},{"c":7.79,"h":7.8,"l":7.79,"n":6,"o":7.8,"t":"2026-10-01T11:15:00Z","v":951,"vw":7.792105},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-01T11:30:00Z","v":200,"vw":7.8},{"c":7.815,"h":7.815,"l":7.815,"n":1,"o":7.815,"t":"2026-10-01T11:45:00Z","v":200,"vw":7.815},{"c":7.8,"h":7.82,"l":7.78,"n":8,"o":7.82,"t":"2026-10-01T12:00:00Z","v":5636,"vw":7.817381},{"c":7.867,"h":7.867,"l":7.867,"n":1,"o":7.867,"t":"2026-10-01T12:15:00Z","v":344,"vw":7.867},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-01T12:30:00Z","v":388,"vw":7.88},{"c":7.7508,"h":7.85,"l":7.7508,"n":8,"o":7.85,"t":"2026-10-01T12:45:00Z","v":2511,"vw":7.79136},{"c":7.74,"h":7.74,"l":7.7385,"n":9,"o":7.74,"t":"2026-10-01T13:15:00Z","v":5221,"vw":7.73997},{"c":7.98,"h":8.068,"l":7.66,"n":706,"o":7.78,"t":"2026-10-01T13:30:00Z","v":215714,"vw":7.884085},{"c":7.956,"h":8.07,"l":7.91,"n":569,"o":7.98,"t":"2026-10-01T13:45:00Z","v":30030,"vw":7.992483},{"c":7.81,"h":7.94,"l":7.81,"n":555,"o":7.94,"t":"2026-10-01T14:00:00Z","v":60497,"vw":7.867426},{"c":7.82,"h":7.845,"l":7.77,"n":461,"o":7.82,"t":"2026-10-01T14:15:00Z","v":54686,"vw":7.800733},{"c":7.795,"h":7.86,"l":7.775,"n":836,"o":7.83,"t":"2026-10-01T14:30:00Z","v":85357,"vw":7.814615},{"c":7.8301,"h":7.8301,"l":7.71,"n":1018,"o":7.79,"t":"2026-10-01T14:45:00Z","v":131803,"vw":7.751108},{"c":7.725,"h":7.8301,"l":7.7,"n":826,"o":7.8301,"t":"2026-10-01T15:00:00Z","v":269833,"vw":7.772104},{"c":7.76,"h":7.7703,"l":7.715,"n":708,"o":7.725,"t":"2026-10-01T15:15:00Z","v":40614,"vw":7.744219},{"c":7.675,"h":7.7579,"l":7.67,"n":611,"o":7.75,"t":"2026-10-01T15:30:00Z","v":60278,"vw":7.709626},{"c":7.7,"h":7.725,"l":7.67,"n":621,"o":7.675,"t":"2026-10-01T15:45:00Z","v":40976,"vw":7.701639},{"c":7.695,"h":7.725,"l":7.68,"n":540,"o":7.7,"t":"2026-10-01T16:00:00Z","v":36779,"vw":7.700735},{"c":7.69,"h":7.72,"l":7.68,"n":447,"o":7.695,"t":"2026-10-01T16:15:00Z","v":25383,"vw":7.702008},{"c":7.72,"h":7.75,"l":7.7,"n":443,"o":7.7,"t":"2026-10-01T16:30:00Z","v":29910,"vw":7.727366},{"c":7.675,"h":7.745,"l":7.65,"n":496,"o":7.72,"t":"2026-10-01T16:45:00Z","v":47139,"vw":7.68005},{"c":7.755,"h":7.805,"l":7.6785,"n":468,"o":7.6785,"t":"2026-10-01T17:00:00Z","v":29759,"vw":7.754827},{"c":7.925,"h":7.93,"l":7.755,"n":585,"o":7.755,"t":"2026-10-01T17:15:00Z","v":54976,"vw":7.836766},{"c":7.875,"h":7.975,"l":7.8504,"n":851,"o":7.93,"t":"2026-10-01T17:30:00Z","v":64073,"vw":7.915681},{"c":7.84,"h":7.905,"l":7.81,"n":491,"o":7.88,"t":"2026-10-01T17:45:00Z","v":37094,"vw":7.859719},{"c":7.765,"h":7.84,"l":7.745,"n":506,"o":7.84,"t":"2026-10-01T18:00:00Z","v":52278,"vw":7.773026},{"c":7.7801,"h":7.805,"l":7.765,"n":447,"o":7.77,"t":"2026-10-01T18:15:00Z","v":29042,"vw":7.785476},{"c":7.875,"h":7.89,"l":7.775,"n":585,"o":7.78,"t":"2026-10-01T18:30:00Z","v":50384,"vw":7.831381},{"c":7.865,"h":7.87,"l":7.84,"n":313,"o":7.87,"t":"2026-10-01T18:45:00Z","v":15467,"vw":7.853775},{"c":7.9,"h":7.91,"l":7.865,"n":423,"o":7.87,"t":"2026-10-01T19:00:00Z","v":32265,"vw":7.889155},{"c":7.815,"h":7.905,"l":7.805,"n":454,"o":7.905,"t":"2026-10-01T19:15:00Z","v":28780,"vw":7.846206},{"c":7.795,"h":7.8199,"l":7.785,"n":608,"o":7.815,"t":"2026-10-01T19:30:00Z","v":50394,"vw":7.804129},{"c":7.81,"h":7.845,"l":7.78,"n":1778,"o":7.79,"t":"2026-10-01T19:45:00Z","v":142054,"vw":7.816793},{"c":7.72,"h":7.83,"l":7.72,"n":12,"o":7.83,"t":"2026-10-01T20:00:00Z","v":98588,"vw":7.82964},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-10-01T20:30:00Z","v":702,"vw":7.83},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-10-01T20:45:00Z","v":254,"vw":7.9},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-01T21:00:00Z","v":100,"vw":7.85},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-01T21:30:00Z","v":125,"vw":8.04},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-01T22:45:00Z","v":2000,"vw":7.9},{"c":7.93,"h":8,"l":7.93,"n":2,"o":8,"t":"2026-10-01T23:15:00Z","v":615,"vw":7.943089},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-01T23:45:00Z","v":380,"vw":7.88},{"c":8.2,"h":8.21,"l":8.04,"n":167,"o":8.08,"t":"2026-10-02T08:00:00Z","v":73617,"vw":8.175977},{"c":8.18,"h":8.18,"l":8.18,"n":7,"o":8.18,"t":"2026-10-02T08:15:00Z","v":450,"vw":8.18},{"c":8.24,"h":8.25,"l":8.23,"n":19,"o":8.24,"t":"2026-10-02T08:45:00Z","v":2358,"vw":8.242439},{"c":8.31,"h":8.31,"l":8.31,"n":11,"o":8.31,"t":"2026-10-02T09:30:00Z","v":959,"vw":8.31},{"c":8.31,"h":8.32,"l":8.3,"n":17,"o":8.32,"t":"2026-10-02T09:45:00Z","v":2352,"vw":8.313597},{"c":8.275,"h":8.3,"l":8.25,"n":11,"o":8.3,"t":"2026-10-02T10:15:00Z","v":5882,"vw":8.297392},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-02T10:30:00Z","v":275,"vw":8.27},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-02T10:45:00Z","v":250,"vw":8.29},{"c":8.28,"h":8.31,"l":8.28,"n":32,"o":8.29,"t":"2026-10-02T11:00:00Z","v":7043,"vw":8.28971},{"c":8.33,"h":8.33,"l":8.3,"n":5,"o":8.3,"t":"2026-10-02T11:15:00Z","v":3500,"vw":8.323264},{"c":8.32,"h":8.327,"l":8.32,"n":4,"o":8.327,"t":"2026-10-02T11:30:00Z","v":1102,"vw":8.323182},{"c":8.26,"h":8.29,"l":8.26,"n":43,"o":8.29,"t":"2026-10-02T11:45:00Z","v":9190,"vw":8.274804},{"c":8.23,"h":8.26,"l":8.23,"n":6,"o":8.26,"t":"2026-10-02T12:00:00Z","v":1646,"vw":8.240867},{"c":8.25,"h":8.2501,"l":8.25,"n":4,"o":8.25,"t":"2026-10-02T12:15:00Z","v":436,"vw":8.250023},{"c":8.39,"h":8.39,"l":8.25,"n":75,"o":8.28,"t":"2026-10-02T12:30:00Z","v":46693,"vw":8.321806},{"c":8.39,"h":8.39,"l":8.35,"n":20,"o":8.35,"t":"2026-10-02T12:45:00Z","v":5903,"vw":8.362096},{"c":8.38,"h":8.42,"l":8.35,"n":34,"o":8.35,"t":"2026-10-02T13:00:00Z","v":57953,"vw":8.398881},{"c":8.49,"h":8.49,"l":8.38,"n":83,"o":8.38,"t":"2026-10-02T13:15:00Z","v":22247,"vw":8.403409},{"c":8.45,"h":8.64,"l":8.36,"n":1297,"o":8.5,"t":"2026-10-02T13:30:00Z","v":287990,"vw":8.521401},{"c":8.3,"h":8.521,"l":8.25,"n":1007,"o":8.452,"t":"2026-10-02T13:45:00Z","v":133613,"vw":8.391654},{"c":8.325,"h":8.365,"l":8.24,"n":965,"o":8.28,"t":"2026-10-02T14:00:00Z","v":94144,"vw":8.309637},{"c":8.275,"h":8.385,"l":8.275,"n":864,"o":8.325,"t":"2026-10-02T14:15:00Z","v":83449,"vw":8.32957},{"c":8.245,"h":8.275,"l":8.155,"n":1126,"o":8.275,"t":"2026-10-02T14:30:00Z","v":116158,"vw":8.205622},{"c":8.165,"h":8.3,"l":8.155,"n":888,"o":8.24,"t":"2026-10-02T14:45:00Z","v":70397,"vw":8.210067},{"c":8.125,"h":8.165,"l":8.095,"n":1132,"o":8.16,"t":"2026-10-02T15:00:00Z","v":81128,"vw":8.127864},{"c":8.045,"h":8.16,"l":8.005,"n":1018,"o":8.13,"t":"2026-10-02T15:15:00Z","v":112465,"vw":8.06447},{"c":7.945,"h":8.09,"l":7.94,"n":890,"o":8.045,"t":"2026-10-02T15:30:00Z","v":94722,"vw":8.010215},{"c":7.975,"h":7.99,"l":7.905,"n":856,"o":7.945,"t":"2026-10-02T15:45:00Z","v":90381,"vw":7.953701},{"c":8.05,"h":8.0695,"l":7.965,"n":899,"o":7.9682,"t":"2026-10-02T16:00:00Z","v":59454,"vw":7.995919},{"c":8.055,"h":8.12,"l":8.045,"n":936,"o":8.045,"t":"2026-10-02T16:15:00Z","v":61485,"vw":8.078734},{"c":8.05,"h":8.08,"l":8.025,"n":562,"o":8.055,"t":"2026-10-02T16:30:00Z","v":40534,"vw":8.05706},{"c":8.1,"h":8.135,"l":8.02,"n":595,"o":8.055,"t":"2026-10-02T16:45:00Z","v":45124,"vw":8.08308},{"c":8.075,"h":8.12,"l":8.065,"n":509,"o":8.1,"t":"2026-10-02T17:00:00Z","v":34839,"vw":8.100489},{"c":8.05,"h":8.09,"l":8.035,"n":721,"o":8.07,"t":"2026-10-02T17:15:00Z","v":72491,"vw":8.053406},{"c":8.08,"h":8.095,"l":8.045,"n":533,"o":8.05,"t":"2026-10-02T17:30:00Z","v":25845,"vw":8.077593},{"c":8.135,"h":8.135,"l":8.05,"n":467,"o":8.085,"t":"2026-10-02T17:45:00Z","v":39181,"vw":8.081521},{"c":8.2707,"h":8.325,"l":8.128,"n":1151,"o":8.135,"t":"2026-10-02T18:00:00Z","v":115409,"vw":8.222077},{"c":8.07,"h":8.31,"l":8.07,"n":1081,"o":8.27,"t":"2026-10-02T18:15:00Z","v":105584,"vw":8.219357},{"c":7.985,"h":8.09,"l":7.945,"n":993,"o":8.075,"t":"2026-10-02T18:30:00Z","v":95284,"vw":7.994749},{"c":7.995,"h":8.03,"l":7.975,"n":713,"o":7.989,"t":"2026-10-02T18:45:00Z","v":87302,"vw":8.001432},{"c":8.125,"h":8.13,"l":7.985,"n":700,"o":7.99,"t":"2026-10-02T19:00:00Z","v":82692,"vw":8.066788},{"c":8.075,"h":8.135,"l":8.07,"n":728,"o":8.125,"t":"2026-10-02T19:15:00Z","v":74796,"vw":8.088557},{"c":8.2,"h":8.205,"l":8.075,"n":850,"o":8.08,"t":"2026-10-02T19:30:00Z","v":122268,"vw":8.156425},{"c":8.165,"h":8.255,"l":8.115,"n":2885,"o":8.205,"t":"2026-10-02T19:45:00Z","v":422693,"vw":8.162601},{"c":8.1616,"h":8.18,"l":8.16,"n":23,"o":8.16,"t":"2026-10-02T20:00:00Z","v":144212,"vw":8.160176},{"c":8.16,"h":8.17,"l":8.16,"n":13,"o":8.17,"t":"2026-10-02T20:30:00Z","v":2621,"vw":8.164106},{"c":8.17,"h":8.18,"l":8.11,"n":13,"o":8.12,"t":"2026-10-02T20:45:00Z","v":2120,"vw":8.119276},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-02T21:15:00Z","v":244,"vw":8.17},{"c":8.13,"h":8.16,"l":8.13,"n":5,"o":8.16,"t":"2026-10-02T21:30:00Z","v":1600,"vw":8.158067},{"c":8.18,"h":8.18,"l":8.17,"n":4,"o":8.17,"t":"2026-10-02T21:45:00Z","v":246,"vw":8.175868},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-02T22:15:00Z","v":125,"vw":8.25},{"c":8.19,"h":8.19,"l":8.19,"n":7,"o":8.19,"t":"2026-10-02T22:30:00Z","v":167,"vw":8.19},{"c":8.18,"h":8.18,"l":8.18,"n":3,"o":8.18,"t":"2026-10-02T23:45:00Z","v":226,"vw":8.18},{"c":8.37,"h":8.37,"l":8.27,"n":42,"o":8.29,"t":"2026-10-05T08:00:00Z","v":9822,"vw":8.31229},{"c":8.34,"h":8.5762,"l":8.34,"n":45,"o":8.37,"t":"2026-10-05T08:15:00Z","v":6223,"vw":8.46469},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-05T08:30:00Z","v":142,"vw":8.33},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-05T08:45:00Z","v":830,"vw":8.45},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-10-05T09:00:00Z","v":473,"vw":8.32},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-05T09:45:00Z","v":100,"vw":8.35},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-05T10:00:00Z","v":104,"vw":8.25},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-05T10:15:00Z","v":259,"vw":8.35},{"c":8.26,"h":8.3052,"l":8.26,"n":2,"o":8.3052,"t":"2026-10-05T10:30:00Z","v":360,"vw":8.285111},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-05T11:00:00Z","v":1050,"vw":8.29},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-05T11:15:00Z","v":651,"vw":8.25},{"c":8.23,"h":8.23,"l":8.23,"n":4,"o":8.23,"t":"2026-10-05T11:30:00Z","v":300,"vw":8.23},{"c":8.32,"h":8.32,"l":8.23,"n":7,"o":8.23,"t":"2026-10-05T11:45:00Z","v":583,"vw":8.274118},{"c":8.26,"h":8.32,"l":8.26,"n":56,"o":8.32,"t":"2026-10-05T12:00:00Z","v":7763,"vw":8.31318},{"c":8.34,"h":8.35,"l":8.28,"n":7,"o":8.28,"t":"2026-10-05T12:15:00Z","v":1257,"vw":8.312076},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-05T12:30:00Z","v":136,"vw":8.3},{"c":8.22,"h":8.25,"l":8.22,"n":11,"o":8.25,"t":"2026-10-05T12:45:00Z","v":2035,"vw":8.232582},{"c":8.3,"h":8.34,"l":8.3,"n":3,"o":8.33,"t":"2026-10-05T13:15:00Z","v":1457,"vw":8.316321},{"c":8.158,"h":8.32,"l":8.1,"n":693,"o":8.32,"t":"2026-10-05T13:30:00Z","v":232700,"vw":8.178539},{"c":8.31,"h":8.34,"l":8.01,"n":499,"o":8.1451,"t":"2026-10-05T13:45:00Z","v":132942,"vw":8.231357},{"c":8.24,"h":8.3397,"l":8.18,"n":802,"o":8.33,"t":"2026-10-05T14:00:00Z","v":107360,"vw":8.255247},{"c":8.175,"h":8.24,"l":8.145,"n":412,"o":8.24,"t":"2026-10-05T14:15:00Z","v":38392,"vw":8.180895},{"c":8.07,"h":8.165,"l":8.045,"n":640,"o":8.165,"t":"2026-10-05T14:30:00Z","v":99942,"vw":8.102737},{"c":8.095,"h":8.14,"l":8.015,"n":428,"o":8.065,"t":"2026-10-05T14:45:00Z","v":47176,"vw":8.06825},{"c":8.095,"h":8.115,"l":8.07,"n":349,"o":8.09,"t":"2026-10-05T15:00:00Z","v":32245,"vw":8.096214},{"c":8.085,"h":8.11,"l":8.03,"n":565,"o":8.095,"t":"2026-10-05T15:15:00Z","v":79907,"vw":8.066342},{"c":8.105,"h":8.14,"l":8.065,"n":629,"o":8.085,"t":"2026-10-05T15:30:00Z","v":74280,"vw":8.103079},{"c":8.0905,"h":8.12,"l":8.09,"n":403,"o":8.1086,"t":"2026-10-05T15:45:00Z","v":29853,"vw":8.102982},{"c":8.005,"h":8.09,"l":8.005,"n":455,"o":8.09,"t":"2026-10-05T16:00:00Z","v":34435,"vw":8.05573},{"c":7.885,"h":8.01,"l":7.88,"n":640,"o":8.005,"t":"2026-10-05T16:15:00Z","v":71450,"vw":7.944332},{"c":7.85,"h":7.89,"l":7.835,"n":480,"o":7.885,"t":"2026-10-05T16:30:00Z","v":53463,"vw":7.87571},{"c":7.925,"h":7.93,"l":7.82,"n":842,"o":7.84,"t":"2026-10-05T16:45:00Z","v":84612,"vw":7.885169},{"c":7.945,"h":7.95,"l":7.91,"n":408,"o":7.93,"t":"2026-10-05T17:00:00Z","v":41112,"vw":7.932855},{"c":7.925,"h":7.9462,"l":7.925,"n":149,"o":7.945,"t":"2026-10-05T17:15:00Z","v":9607,"vw":7.939606},{"c":7.885,"h":7.9215,"l":7.875,"n":310,"o":7.9215,"t":"2026-10-05T17:30:00Z","v":31173,"vw":7.896805},{"c":7.935,"h":7.94,"l":7.88,"n":308,"o":7.885,"t":"2026-10-05T17:45:00Z","v":30144,"vw":7.911631},{"c":7.935,"h":7.94,"l":7.915,"n":401,"o":7.94,"t":"2026-10-05T18:00:00Z","v":39864,"vw":7.927071},{"c":7.955,"h":7.955,"l":7.925,"n":256,"o":7.935,"t":"2026-10-05T18:15:00Z","v":24779,"vw":7.939622},{"c":7.93,"h":7.96,"l":7.93,"n":299,"o":7.95,"t":"2026-10-05T18:30:00Z","v":31156,"vw":7.950107},{"c":7.955,"h":7.955,"l":7.925,"n":251,"o":7.925,"t":"2026-10-05T18:45:00Z","v":19542,"vw":7.935129},{"c":8.015,"h":8.015,"l":7.945,"n":673,"o":7.95,"t":"2026-10-05T19:00:00Z","v":59078,"vw":7.964328},{"c":8.04,"h":8.09,"l":8.005,"n":508,"o":8.01,"t":"2026-10-05T19:15:00Z","v":44247,"vw":8.040324},{"c":8.155,"h":8.16,"l":8.025,"n":1040,"o":8.035,"t":"2026-10-05T19:30:00Z","v":112891,"vw":8.093121},{"c":8.12,"h":8.155,"l":8.065,"n":3260,"o":8.155,"t":"2026-10-05T19:45:00Z","v":443822,"vw":8.107396},{"c":8.09,"h":8.12,"l":8.09,"n":19,"o":8.11,"t":"2026-10-05T20:00:00Z","v":150601,"vw":8.109309},{"c":8.19,"h":8.19,"l":8.13,"n":16,"o":8.15,"t":"2026-10-05T20:30:00Z","v":6738,"vw":8.151899},{"c":8.1807,"h":8.1836,"l":8.1807,"n":3,"o":8.1836,"t":"2026-10-05T21:15:00Z","v":1455,"vw":8.180982},{"c":8.19,"h":8.19,"l":8.18,"n":2,"o":8.18,"t":"2026-10-05T22:15:00Z","v":500,"vw":8.186},{"c":8.13,"h":8.22,"l":8.05,"n":33,"o":8.095,"t":"2026-10-06T08:00:00Z","v":4766,"vw":8.158139},{"c":8.1119,"h":8.1119,"l":8.1119,"n":2,"o":8.1119,"t":"2026-10-06T08:45:00Z","v":244,"vw":8.1119},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-10-06T09:00:00Z","v":3000,"vw":8.14},{"c":8.11,"h":8.12,"l":8.1032,"n":28,"o":8.1032,"t":"2026-10-06T09:15:00Z","v":3358,"vw":8.113135},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-06T09:30:00Z","v":560,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-06T09:45:00Z","v":534,"vw":8.09},{"c":8.0934,"h":8.0934,"l":8.0934,"n":1,"o":8.0934,"t":"2026-10-06T10:15:00Z","v":1850,"vw":8.0934},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-06T11:15:00Z","v":100,"vw":8.11},{"c":8.16,"h":8.16,"l":8.16,"n":3,"o":8.16,"t":"2026-10-06T12:00:00Z","v":554,"vw":8.16},{"c":8.15,"h":8.15,"l":8.13,"n":3,"o":8.13,"t":"2026-10-06T12:15:00Z","v":1050,"vw":8.138},{"c":8.1113,"h":8.1113,"l":8.11,"n":8,"o":8.11,"t":"2026-10-06T12:45:00Z","v":2200,"vw":8.111133},{"c":8.13,"h":8.15,"l":8.13,"n":10,"o":8.14,"t":"2026-10-06T13:00:00Z","v":1931,"vw":8.143738},{"c":8.13,"h":8.13,"l":8.13,"n":28,"o":8.13,"t":"2026-10-06T13:15:00Z","v":1157,"vw":8.13},{"c":8.205,"h":8.28,"l":8,"n":822,"o":8.12,"t":"2026-10-06T13:30:00Z","v":136385,"vw":8.148356},{"c":8.21,"h":8.25,"l":8.17,"n":557,"o":8.2,"t":"2026-10-06T13:45:00Z","v":68604,"vw":8.204022},{"c":8.1978,"h":8.24,"l":8.135,"n":724,"o":8.21,"t":"2026-10-06T14:00:00Z","v":85686,"vw":8.188492},{"c":8.145,"h":8.228,"l":8.145,"n":496,"o":8.19,"t":"2026-10-06T14:15:00Z","v":44408,"vw":8.184854},{"c":8.1802,"h":8.215,"l":8.13,"n":408,"o":8.145,"t":"2026-10-06T14:30:00Z","v":42606,"vw":8.180541},{"c":8.285,"h":8.32,"l":8.155,"n":876,"o":8.18,"t":"2026-10-06T14:45:00Z","v":114484,"vw":8.230104},{"c":8.32,"h":8.38,"l":8.275,"n":1025,"o":8.2801,"t":"2026-10-06T15:00:00Z","v":123679,"vw":8.337837},{"c":8.3477,"h":8.375,"l":8.3101,"n":751,"o":8.315,"t":"2026-10-06T15:15:00Z","v":81601,"vw":8.340834},{"c":8.375,"h":8.382,"l":8.335,"n":544,"o":8.345,"t":"2026-10-06T15:30:00Z","v":78696,"vw":8.366073},{"c":8.27,"h":8.43,"l":8.245,"n":1265,"o":8.37,"t":"2026-10-06T15:45:00Z","v":265765,"vw":8.32018},{"c":8.29,"h":8.29,"l":8.26,"n":339,"o":8.265,"t":"2026-10-06T16:00:00Z","v":30958,"vw":8.273339},{"c":8.275,"h":8.305,"l":8.235,"n":434,"o":8.29,"t":"2026-10-06T16:15:00Z","v":51168,"vw":8.274652},{"c":8.27,"h":8.28,"l":8.245,"n":417,"o":8.275,"t":"2026-10-06T16:30:00Z","v":27168,"vw":8.270681},{"c":8.285,"h":8.2884,"l":8.265,"n":337,"o":8.265,"t":"2026-10-06T16:45:00Z","v":23385,"vw":8.274521},{"c":8.215,"h":8.29,"l":8.215,"n":310,"o":8.28,"t":"2026-10-06T17:00:00Z","v":26771,"vw":8.254738},{"c":8.255,"h":8.26,"l":8.185,"n":426,"o":8.215,"t":"2026-10-06T17:15:00Z","v":40041,"vw":8.209074},{"c":8.285,"h":8.305,"l":8.255,"n":417,"o":8.26,"t":"2026-10-06T17:30:00Z","v":30733,"vw":8.284074},{"c":8.3147,"h":8.335,"l":8.29,"n":378,"o":8.29,"t":"2026-10-06T17:45:00Z","v":27252,"vw":8.314578},{"c":8.275,"h":8.33,"l":8.275,"n":348,"o":8.32,"t":"2026-10-06T18:00:00Z","v":24356,"vw":8.304962},{"c":8.245,"h":8.2702,"l":8.225,"n":388,"o":8.2702,"t":"2026-10-06T18:15:00Z","v":34358,"vw":8.243586},{"c":8.235,"h":8.245,"l":8.205,"n":371,"o":8.245,"t":"2026-10-06T18:30:00Z","v":37666,"vw":8.224383},{"c":8.225,"h":8.255,"l":8.225,"n":420,"o":8.235,"t":"2026-10-06T18:45:00Z","v":29871,"vw":8.240382},{"c":8.145,"h":8.22,"l":8.1441,"n":504,"o":8.215,"t":"2026-10-06T19:00:00Z","v":75391,"vw":8.181203},{"c":8.12,"h":8.145,"l":8.095,"n":522,"o":8.145,"t":"2026-10-06T19:15:00Z","v":63218,"vw":8.111076},{"c":8.075,"h":8.135,"l":8.045,"n":667,"o":8.13,"t":"2026-10-06T19:30:00Z","v":87783,"vw":8.07887},{"c":8.13,"h":8.19,"l":8.075,"n":1766,"o":8.075,"t":"2026-10-06T19:45:00Z","v":263314,"vw":8.128862},{"c":8.3,"h":8.3,"l":8.14,"n":33,"o":8.14,"t":"2026-10-06T20:00:00Z","v":99570,"vw":8.140423},{"c":8.25,"h":8.29,"l":8.25,"n":13,"o":8.26,"t":"2026-10-06T20:15:00Z","v":4104,"vw":8.279477},{"c":8.25,"h":8.25,"l":8.17,"n":2,"o":8.17,"t":"2026-10-06T22:45:00Z","v":490,"vw":8.210816},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-06T23:00:00Z","v":3100,"vw":8.18},{"c":8.2,"h":8.2932,"l":8.2,"n":2,"o":8.2932,"t":"2026-10-06T23:15:00Z","v":950,"vw":8.273579},{"c":8.02,"h":8.04,"l":7.99,"n":28,"o":8.04,"t":"2026-10-07T08:00:00Z","v":5709,"vw":8.017176},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-07T08:30:00Z","v":100,"vw":7.99},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-07T09:00:00Z","v":313,"vw":7.97},{"c":7.94,"h":7.96,"l":7.9219,"n":12,"o":7.96,"t":"2026-10-07T09:15:00Z","v":2502,"vw":7.942329},{"c":7.93,"h":7.94,"l":7.93,"n":11,"o":7.94,"t":"2026-10-07T09:30:00Z","v":1520,"vw":7.936592},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-10-07T10:15:00Z","v":500,"vw":7.94},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-07T10:30:00Z","v":100,"vw":7.94},{"c":7.9056,"h":7.96,"l":7.9056,"n":8,"o":7.95,"t":"2026-10-07T11:00:00Z","v":1062,"vw":7.920033},{"c":7.88,"h":7.9,"l":7.88,"n":16,"o":7.9,"t":"2026-10-07T11:15:00Z","v":26199,"vw":7.88064},{"c":7.87,"h":7.88,"l":7.87,"n":2,"o":7.88,"t":"2026-10-07T11:30:00Z","v":3900,"vw":7.870256},{"c":7.86,"h":7.86,"l":7.84,"n":19,"o":7.86,"t":"2026-10-07T11:45:00Z","v":12548,"vw":7.856417},{"c":7.83,"h":7.9,"l":7.81,"n":129,"o":7.831,"t":"2026-10-07T12:15:00Z","v":24368,"vw":7.853603},{"c":7.85,"h":7.92,"l":7.85,"n":3,"o":7.92,"t":"2026-10-07T12:30:00Z","v":1115,"vw":7.856937},{"c":7.79,"h":7.88,"l":7.79,"n":19,"o":7.88,"t":"2026-10-07T12:45:00Z","v":14361,"vw":7.799401},{"c":7.74,"h":7.78,"l":7.74,"n":41,"o":7.78,"t":"2026-10-07T13:00:00Z","v":19581,"vw":7.769174},{"c":7.71,"h":7.74,"l":7.71,"n":16,"o":7.74,"t":"2026-10-07T13:15:00Z","v":2462,"vw":7.731239},{"c":7.26,"h":7.74,"l":7.25,"n":1894,"o":7.74,"t":"2026-10-07T13:30:00Z","v":400751,"vw":7.504422},{"c":7.2201,"h":7.33,"l":7.17,"n":879,"o":7.26,"t":"2026-10-07T13:45:00Z","v":160815,"vw":7.244341},{"c":7.34,"h":7.3755,"l":7.2,"n":1044,"o":7.22,"t":"2026-10-07T14:00:00Z","v":154775,"vw":7.279727},{"c":7.4,"h":7.4496,"l":7.29,"n":1071,"o":7.34,"t":"2026-10-07T14:15:00Z","v":198820,"vw":7.379497},{"c":7.4,"h":7.455,"l":7.375,"n":594,"o":7.4,"t":"2026-10-07T14:30:00Z","v":83098,"vw":7.417519},{"c":7.51,"h":7.54,"l":7.395,"n":1176,"o":7.405,"t":"2026-10-07T14:45:00Z","v":175347,"vw":7.487807},{"c":7.695,"h":7.72,"l":7.475,"n":1262,"o":7.51,"t":"2026-10-07T15:00:00Z","v":181294,"vw":7.573984},{"c":7.465,"h":7.73,"l":7.46,"n":986,"o":7.695,"t":"2026-10-07T15:15:00Z","v":166215,"vw":7.572809},{"c":7.565,"h":7.595,"l":7.465,"n":734,"o":7.47,"t":"2026-10-07T15:30:00Z","v":79108,"vw":7.551827},{"c":7.565,"h":7.585,"l":7.53,"n":580,"o":7.56,"t":"2026-10-07T15:45:00Z","v":67341,"vw":7.560811},{"c":7.56,"h":7.5995,"l":7.525,"n":472,"o":7.565,"t":"2026-10-07T16:00:00Z","v":59427,"vw":7.560874},{"c":7.545,"h":7.59,"l":7.54,"n":400,"o":7.565,"t":"2026-10-07T16:15:00Z","v":53521,"vw":7.567414},{"c":7.515,"h":7.555,"l":7.495,"n":559,"o":7.545,"t":"2026-10-07T16:30:00Z","v":61790,"vw":7.526241},{"c":7.49,"h":7.545,"l":7.475,"n":404,"o":7.515,"t":"2026-10-07T16:45:00Z","v":54871,"vw":7.502765},{"c":7.5,"h":7.515,"l":7.475,"n":479,"o":7.485,"t":"2026-10-07T17:00:00Z","v":59870,"vw":7.496579},{"c":7.45,"h":7.5,"l":7.4425,"n":342,"o":7.5,"t":"2026-10-07T17:15:00Z","v":38996,"vw":7.482782},{"c":7.425,"h":7.495,"l":7.425,"n":474,"o":7.44,"t":"2026-10-07T17:30:00Z","v":57052,"vw":7.459068},{"c":7.41,"h":7.435,"l":7.39,"n":468,"o":7.425,"t":"2026-10-07T17:45:00Z","v":60163,"vw":7.415672},{"c":7.54,"h":7.585,"l":7.395,"n":1081,"o":7.41,"t":"2026-10-07T18:00:00Z","v":182913,"vw":7.458796},{"c":7.45,"h":7.5981,"l":7.445,"n":794,"o":7.54,"t":"2026-10-07T18:15:00Z","v":103852,"vw":7.511295},{"c":7.455,"h":7.47,"l":7.44,"n":547,"o":7.455,"t":"2026-10-07T18:30:00Z","v":47667,"vw":7.455357},{"c":7.48,"h":7.509,"l":7.44,"n":610,"o":7.455,"t":"2026-10-07T18:45:00Z","v":78140,"vw":7.467221},{"c":7.495,"h":7.505,"l":7.46,"n":650,"o":7.47,"t":"2026-10-07T19:00:00Z","v":59920,"vw":7.484367},{"c":7.415,"h":7.52,"l":7.41,"n":773,"o":7.495,"t":"2026-10-07T19:15:00Z","v":76332,"vw":7.450206},{"c":7.3601,"h":7.41,"l":7.36,"n":936,"o":7.41,"t":"2026-10-07T19:30:00Z","v":101897,"vw":7.386458},{"c":7.385,"h":7.45,"l":7.355,"n":2680,"o":7.3601,"t":"2026-10-07T19:45:00Z","v":379656,"vw":7.400848},{"c":7.37,"h":7.39,"l":7.37,"n":14,"o":7.39,"t":"2026-10-07T20:00:00Z","v":51754,"vw":7.389768},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-07T20:30:00Z","v":3187,"vw":7.39},{"c":7.5681,"h":7.5681,"l":7.43,"n":5,"o":7.43,"t":"2026-10-07T20:45:00Z","v":656,"vw":7.510359},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-07T21:15:00Z","v":300,"vw":7.57},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-07T22:00:00Z","v":128,"vw":7.38},{"c":7.5521,"h":7.5521,"l":7.5521,"n":1,"o":7.5521,"t":"2026-10-07T22:30:00Z","v":150,"vw":7.5521},{"c":7.43,"h":7.43,"l":7.43,"n":10,"o":7.43,"t":"2026-10-07T23:00:00Z","v":723,"vw":7.43},{"c":7.5,"h":7.5536,"l":7.5,"n":5,"o":7.5,"t":"2026-10-07T23:15:00Z","v":1564,"vw":7.513832},{"c":7.58,"h":7.58,"l":7.46,"n":4,"o":7.46,"t":"2026-10-07T23:30:00Z","v":1187,"vw":7.541739},{"c":7.38,"h":7.4,"l":7.3,"n":78,"o":7.4,"t":"2026-10-08T08:00:00Z","v":22449,"vw":7.373655},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-08T08:15:00Z","v":100,"vw":7.31},{"c":7.4025,"h":7.4025,"l":7.4025,"n":2,"o":7.4025,"t":"2026-10-08T09:00:00Z","v":1265,"vw":7.4025},{"c":7.29,"h":7.3043,"l":7.29,"n":10,"o":7.3043,"t":"2026-10-08T11:00:00Z","v":1215,"vw":7.291929},{"c":7.241,"h":7.36,"l":7.2237,"n":4,"o":7.2237,"t":"2026-10-08T11:15:00Z","v":1010,"vw":7.250305},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-08T11:45:00Z","v":875,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-08T12:00:00Z","v":144,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-08T12:30:00Z","v":1615,"vw":7.24},{"c":7.18,"h":7.2046,"l":7.18,"n":21,"o":7.2046,"t":"2026-10-08T12:45:00Z","v":5498,"vw":7.192132},{"c":7.2,"h":7.23,"l":7.17,"n":8,"o":7.18,"t":"2026-10-08T13:00:00Z","v":2362,"vw":7.190211},{"c":7.25,"h":7.25,"l":7.22,"n":35,"o":7.22,"t":"2026-10-08T13:15:00Z","v":5122,"vw":7.234967},{"c":7.085,"h":7.22,"l":7.0367,"n":708,"o":7.22,"t":"2026-10-08T13:30:00Z","v":154914,"vw":7.107427},{"c":7.17,"h":7.17,"l":7.075,"n":300,"o":7.0767,"t":"2026-10-08T13:45:00Z","v":25334,"vw":7.125772},{"c":7.215,"h":7.23,"l":7.15,"n":398,"o":7.165,"t":"2026-10-08T14:00:00Z","v":43939,"vw":7.186946},{"c":7.24,"h":7.24,"l":7.19,"n":511,"o":7.215,"t":"2026-10-08T14:15:00Z","v":70639,"vw":7.216228},{"c":7.18,"h":7.27,"l":7.165,"n":485,"o":7.2422,"t":"2026-10-08T14:30:00Z","v":88527,"vw":7.213689},{"c":7.22,"h":7.23,"l":7.17,"n":413,"o":7.17,"t":"2026-10-08T14:45:00Z","v":51393,"vw":7.204322},{"c":7.14,"h":7.215,"l":7.135,"n":709,"o":7.215,"t":"2026-10-08T15:00:00Z","v":80893,"vw":7.159458},{"c":7.095,"h":7.155,"l":7.065,"n":753,"o":7.148,"t":"2026-10-08T15:15:00Z","v":123103,"vw":7.105071},{"c":7.07,"h":7.095,"l":7.03,"n":609,"o":7.095,"t":"2026-10-08T15:30:00Z","v":94149,"vw":7.052808},{"c":7.105,"h":7.145,"l":7.0699,"n":450,"o":7.0699,"t":"2026-10-08T15:45:00Z","v":67905,"vw":7.120186},{"c":7.1,"h":7.14,"l":7.09,"n":367,"o":7.11,"t":"2026-10-08T16:00:00Z","v":35670,"vw":7.113989},{"c":7.165,"h":7.19,"l":7.075,"n":505,"o":7.09,"t":"2026-10-08T16:15:00Z","v":65343,"vw":7.143407},{"c":7.135,"h":7.17,"l":7.13,"n":320,"o":7.16,"t":"2026-10-08T16:30:00Z","v":45658,"vw":7.145931},{"c":7.0401,"h":7.13,"l":7.04,"n":598,"o":7.13,"t":"2026-10-08T16:45:00Z","v":61627,"vw":7.065813},{"c":7.085,"h":7.1,"l":7.01,"n":394,"o":7.04,"t":"2026-10-08T17:00:00Z","v":38366,"vw":7.042124},{"c":7.0069,"h":7.08,"l":6.96,"n":560,"o":7.08,"t":"2026-10-08T17:15:00Z","v":78739,"vw":7.00543},{"c":7.005,"h":7.03,"l":6.92,"n":1004,"o":7.01,"t":"2026-10-08T17:30:00Z","v":248006,"vw":6.960987},{"c":7.07,"h":7.07,"l":6.975,"n":492,"o":7.005,"t":"2026-10-08T17:45:00Z","v":63525,"vw":7.004483},{"c":6.99,"h":7.07,"l":6.975,"n":531,"o":7.0699,"t":"2026-10-08T18:00:00Z","v":51177,"vw":7.017003},{"c":7.115,"h":7.13,"l":6.99,"n":653,"o":6.99,"t":"2026-10-08T18:15:00Z","v":82025,"vw":7.044563},{"c":7.06,"h":7.115,"l":7.06,"n":405,"o":7.11,"t":"2026-10-08T18:30:00Z","v":64052,"vw":7.095393},{"c":7.045,"h":7.065,"l":7.03,"n":421,"o":7.065,"t":"2026-10-08T18:45:00Z","v":40799,"vw":7.043213},{"c":7.045,"h":7.08,"l":7.025,"n":504,"o":7.04,"t":"2026-10-08T19:00:00Z","v":102422,"vw":7.058293},{"c":7.08,"h":7.1,"l":7.035,"n":409,"o":7.04,"t":"2026-10-08T19:15:00Z","v":57615,"vw":7.063648},{"c":7.045,"h":7.0899,"l":7.03,"n":892,"o":7.0799,"t":"2026-10-08T19:30:00Z","v":124863,"vw":7.059225},{"c":7.18,"h":7.18,"l":7.04,"n":2954,"o":7.05,"t":"2026-10-08T19:45:00Z","v":401992,"vw":7.11872},{"c":7.1997,"h":7.1997,"l":7.18,"n":14,"o":7.18,"t":"2026-10-08T20:00:00Z","v":69162,"vw":7.180958},{"c":7.18,"h":7.18,"l":7.18,"n":7,"o":7.18,"t":"2026-10-08T20:15:00Z","v":3373,"vw":7.18},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-08T20:30:00Z","v":3109,"vw":7.18},{"c":7.2,"h":7.2,"l":7.1984,"n":2,"o":7.1984,"t":"2026-10-08T20:45:00Z","v":1180,"vw":7.198644},{"c":7.12,"h":7.18,"l":7.12,"n":5,"o":7.18,"t":"2026-10-08T21:00:00Z","v":1000,"vw":7.161291},{"c":7.18,"h":7.19,"l":7.18,"n":8,"o":7.19,"t":"2026-10-08T21:45:00Z","v":797,"vw":7.183465},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-08T22:00:00Z","v":1000,"vw":7.18},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-08T22:15:00Z","v":135,"vw":7.2},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-08T22:45:00Z","v":900,"vw":7.16},{"c":7.25,"h":7.3,"l":7.25,"n":6,"o":7.3,"t":"2026-10-08T23:00:00Z","v":551,"vw":7.26},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-08T23:15:00Z","v":400,"vw":7.24},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-08T23:45:00Z","v":240,"vw":7.23},{"c":7.24,"h":7.3,"l":7.24,"n":6,"o":7.3,"t":"2026-10-09T08:00:00Z","v":1822,"vw":7.273841},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-09T08:30:00Z","v":420,"vw":7.26},{"c":7.24,"h":7.29,"l":7.24,"n":22,"o":7.29,"t":"2026-10-09T10:30:00Z","v":1471,"vw":7.26071},{"c":7.26,"h":7.27,"l":7.26,"n":2,"o":7.27,"t":"2026-10-09T11:00:00Z","v":1400,"vw":7.269286},{"c":7.28,"h":7.3,"l":7.23,"n":14,"o":7.24,"t":"2026-10-09T11:30:00Z","v":4333,"vw":7.25185},{"c":7.4,"h":7.4,"l":7.28,"n":26,"o":7.2903,"t":"2026-10-09T11:45:00Z","v":44013,"vw":7.315291},{"c":7.39,"h":7.4,"l":7.39,"n":5,"o":7.4,"t":"2026-10-09T12:00:00Z","v":754,"vw":7.396154},{"c":7.35,"h":7.4,"l":7.35,"n":6,"o":7.35,"t":"2026-10-09T12:15:00Z","v":1152,"vw":7.354955},{"c":7.4,"h":7.44,"l":7.35,"n":20,"o":7.44,"t":"2026-10-09T12:30:00Z","v":2063,"vw":7.368556},{"c":7.4,"h":7.4,"l":7.32,"n":5,"o":7.35,"t":"2026-10-09T12:45:00Z","v":400,"vw":7.355319},{"c":7.4,"h":7.54,"l":7.4,"n":6,"o":7.54,"t":"2026-10-09T13:00:00Z","v":2136,"vw":7.52602},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-09T13:15:00Z","v":164,"vw":7.4},{"c":7.15,"h":7.455,"l":7.125,"n":457,"o":7.455,"t":"2026-10-09T13:30:00Z","v":84329,"vw":7.2781},{"c":7.22,"h":7.22,"l":7.13,"n":320,"o":7.1455,"t":"2026-10-09T13:45:00Z","v":36073,"vw":7.191743},{"c":7.29,"h":7.29,"l":7.185,"n":379,"o":7.22,"t":"2026-10-09T14:00:00Z","v":59469,"vw":7.257982},{"c":7.535,"h":7.56,"l":7.295,"n":692,"o":7.3,"t":"2026-10-09T14:15:00Z","v":90493,"vw":7.433605},{"c":7.382,"h":7.535,"l":7.3557,"n":474,"o":7.535,"t":"2026-10-09T14:30:00Z","v":91297,"vw":7.464442},{"c":7.41,"h":7.425,"l":7.33,"n":342,"o":7.4,"t":"2026-10-09T14:45:00Z","v":75687,"vw":7.34756},{"c":7.36,"h":7.43,"l":7.33,"n":251,"o":7.4,"t":"2026-10-09T15:00:00Z","v":24523,"vw":7.386813},{"c":7.4,"h":7.41,"l":7.36,"n":218,"o":7.36,"t":"2026-10-09T15:15:00Z","v":12581,"vw":7.393611},{"c":7.44,"h":7.465,"l":7.4,"n":230,"o":7.4,"t":"2026-10-09T15:30:00Z","v":10197,"vw":7.43796},{"c":7.391,"h":7.45,"l":7.391,"n":199,"o":7.43,"t":"2026-10-09T15:45:00Z","v":12083,"vw":7.415029},{"c":7.445,"h":7.45,"l":7.3803,"n":243,"o":7.39,"t":"2026-10-09T16:00:00Z","v":11847,"vw":7.416679},{"c":7.43,"h":7.445,"l":7.42,"n":224,"o":7.445,"t":"2026-10-09T16:15:00Z","v":8838,"vw":7.434661},{"c":7.44,"h":7.44,"l":7.42,"n":242,"o":7.43,"t":"2026-10-09T16:30:00Z","v":10974,"vw":7.428286},{"c":7.43,"h":7.45,"l":7.43,"n":240,"o":7.435,"t":"2026-10-09T16:45:00Z","v":10469,"vw":7.435612},{"c":7.4,"h":7.44,"l":7.395,"n":223,"o":7.43,"t":"2026-10-09T17:00:00Z","v":10263,"vw":7.409547},{"c":7.405,"h":7.42,"l":7.395,"n":200,"o":7.41,"t":"2026-10-09T17:15:00Z","v":13796,"vw":7.410277},{"c":7.43,"h":7.44,"l":7.395,"n":262,"o":7.4,"t":"2026-10-09T17:30:00Z","v":13960,"vw":7.415078},{"c":7.45,"h":7.45,"l":7.42,"n":249,"o":7.43,"t":"2026-10-09T17:45:00Z","v":15322,"vw":7.437921},{"c":7.405,"h":7.445,"l":7.405,"n":274,"o":7.445,"t":"2026-10-09T18:00:00Z","v":15509,"vw":7.426827},{"c":7.355,"h":7.4065,"l":7.355,"n":360,"o":7.405,"t":"2026-10-09T18:15:00Z","v":19986,"vw":7.375497},{"c":7.365,"h":7.365,"l":7.33,"n":459,"o":7.355,"t":"2026-10-09T18:30:00Z","v":30339,"vw":7.346666},{"c":7.36,"h":7.39,"l":7.34,"n":529,"o":7.365,"t":"2026-10-09T18:45:00Z","v":54479,"vw":7.360587},{"c":7.38,"h":7.38,"l":7.355,"n":275,"o":7.365,"t":"2026-10-09T19:00:00Z","v":12689,"vw":7.373188},{"c":7.365,"h":7.385,"l":7.355,"n":363,"o":7.38,"t":"2026-10-09T19:15:00Z","v":36396,"vw":7.3722},{"c":7.34,"h":7.365,"l":7.31,"n":682,"o":7.365,"t":"2026-10-09T19:30:00Z","v":48898,"vw":7.334565},{"c":7.345,"h":7.35,"l":7.315,"n":1586,"o":7.335,"t":"2026-10-09T19:45:00Z","v":136219,"vw":7.335752},{"c":7.34,"h":7.34,"l":7.34,"n":12,"o":7.34,"t":"2026-10-09T20:00:00Z","v":111709,"vw":7.34},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-09T20:45:00Z","v":135,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-09T21:30:00Z","v":121,"vw":7.44},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-09T22:00:00Z","v":302,"vw":7.35},{"c":7.44,"h":7.44,"l":7.402,"n":3,"o":7.423,"t":"2026-10-09T23:30:00Z","v":3750,"vw":7.425333},{"c":7.423,"h":7.423,"l":7.423,"n":2,"o":7.423,"t":"2026-10-09T23:45:00Z","v":2001,"vw":7.423},{"c":7.48,"h":7.54,"l":7.42,"n":129,"o":7.45,"t":"2026-10-12T08:00:00Z","v":73980,"vw":7.512995},{"c":7.5,"h":7.51,"l":7.5,"n":143,"o":7.5,"t":"2026-10-12T08:15:00Z","v":49750,"vw":7.500053},{"c":7.45,"h":7.51,"l":7.45,"n":5,"o":7.51,"t":"2026-10-12T08:30:00Z","v":3095,"vw":7.499345},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-12T08:45:00Z","v":1975,"vw":7.53},{"c":7.4817,"h":7.4817,"l":7.4817,"n":1,"o":7.4817,"t":"2026-10-12T09:00:00Z","v":144,"vw":7.4817},{"c":7.49,"h":7.49,"l":7.49,"n":6,"o":7.49,"t":"2026-10-12T10:30:00Z","v":350,"vw":7.49},{"c":7.49,"h":7.49,"l":7.44,"n":5,"o":7.44,"t":"2026-10-12T10:45:00Z","v":984,"vw":7.480767},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-12T11:15:00Z","v":211,"vw":7.43},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-12T11:30:00Z","v":454,"vw":7.4},{"c":7.38,"h":7.4,"l":7.38,"n":6,"o":7.4,"t":"2026-10-12T12:15:00Z","v":440,"vw":7.388696},{"c":7.38,"h":7.38,"l":7.34,"n":15,"o":7.34,"t":"2026-10-12T12:30:00Z","v":4858,"vw":7.358513},{"c":7.36,"h":7.36,"l":7.36,"n":4,"o":7.36,"t":"2026-10-12T13:00:00Z","v":1000,"vw":7.36},{"c":7.31,"h":7.36,"l":7.3,"n":13,"o":7.36,"t":"2026-10-12T13:15:00Z","v":3754,"vw":7.336282},{"c":7.53,"h":7.575,"l":7.24,"n":1007,"o":7.3,"t":"2026-10-12T13:30:00Z","v":184257,"vw":7.427854},{"c":7.625,"h":7.65,"l":7.49,"n":920,"o":7.535,"t":"2026-10-12T13:45:00Z","v":126230,"vw":7.577159},{"c":7.58,"h":7.66,"l":7.56,"n":643,"o":7.625,"t":"2026-10-12T14:00:00Z","v":78010,"vw":7.599768},{"c":7.54,"h":7.58,"l":7.4802,"n":379,"o":7.57,"t":"2026-10-12T14:15:00Z","v":40264,"vw":7.525307},{"c":7.444,"h":7.5394,"l":7.435,"n":432,"o":7.53,"t":"2026-10-12T14:30:00Z","v":47692,"vw":7.481836},{"c":7.37,"h":7.44,"l":7.365,"n":324,"o":7.43,"t":"2026-10-12T14:45:00Z","v":38746,"vw":7.396669},{"c":7.41,"h":7.42,"l":7.35,"n":273,"o":7.3582,"t":"2026-10-12T15:00:00Z","v":22167,"vw":7.386363},{"c":7.45,"h":7.48,"l":7.405,"n":402,"o":7.41,"t":"2026-10-12T15:15:00Z","v":31506,"vw":7.442561},{"c":7.43,"h":7.47,"l":7.42,"n":249,"o":7.45,"t":"2026-10-12T15:30:00Z","v":15379,"vw":7.446714},{"c":7.41,"h":7.43,"l":7.39,"n":224,"o":7.4202,"t":"2026-10-12T15:45:00Z","v":22023,"vw":7.40665},{"c":7.385,"h":7.415,"l":7.37,"n":317,"o":7.41,"t":"2026-10-12T16:00:00Z","v":34143,"vw":7.38812},{"c":7.4,"h":7.42,"l":7.39,"n":270,"o":7.39,"t":"2026-10-12T16:15:00Z","v":18101,"vw":7.408615},{"c":7.391,"h":7.42,"l":7.39,"n":162,"o":7.395,"t":"2026-10-12T16:30:00Z","v":15392,"vw":7.403458},{"c":7.3077,"h":7.3999,"l":7.3,"n":329,"o":7.385,"t":"2026-10-12T16:45:00Z","v":57184,"vw":7.330485},{"c":7.33,"h":7.34,"l":7.305,"n":140,"o":7.305,"t":"2026-10-12T17:00:00Z","v":16706,"vw":7.322536},{"c":7.3,"h":7.34,"l":7.3,"n":246,"o":7.34,"t":"2026-10-12T17:15:00Z","v":15286,"vw":7.316736},{"c":7.245,"h":7.31,"l":7.23,"n":467,"o":7.3,"t":"2026-10-12T17:30:00Z","v":75757,"vw":7.258364},{"c":7.29,"h":7.29,"l":7.25,"n":173,"o":7.25,"t":"2026-10-12T17:45:00Z","v":15634,"vw":7.264942},{"c":7.27,"h":7.29,"l":7.2585,"n":197,"o":7.29,"t":"2026-10-12T18:00:00Z","v":14499,"vw":7.271792},{"c":7.256,"h":7.27,"l":7.25,"n":334,"o":7.265,"t":"2026-10-12T18:15:00Z","v":31798,"vw":7.259287},{"c":7.26,"h":7.265,"l":7.201,"n":623,"o":7.25,"t":"2026-10-12T18:30:00Z","v":91034,"vw":7.229761},{"c":7.22,"h":7.255,"l":7.2,"n":305,"o":7.255,"t":"2026-10-12T18:45:00Z","v":37922,"vw":7.22019},{"c":7.215,"h":7.27,"l":7.21,"n":473,"o":7.22,"t":"2026-10-12T19:00:00Z","v":71525,"vw":7.237296},{"c":7.23,"h":7.24,"l":7.195,"n":514,"o":7.22,"t":"2026-10-12T19:15:00Z","v":65614,"vw":7.216995},{"c":7.203,"h":7.24,"l":7.19,"n":549,"o":7.235,"t":"2026-10-12T19:30:00Z","v":64251,"vw":7.221494},{"c":7.195,"h":7.23,"l":7.19,"n":2030,"o":7.205,"t":"2026-10-12T19:45:00Z","v":239881,"vw":7.210635},{"c":7.24,"h":7.25,"l":7.19,"n":47,"o":7.19,"t":"2026-10-12T20:00:00Z","v":339409,"vw":7.190178},{"c":7.19,"h":7.25,"l":7.19,"n":3,"o":7.25,"t":"2026-10-12T20:30:00Z","v":2205,"vw":7.198223},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-12T21:00:00Z","v":100,"vw":7.22},{"c":7.2,"h":7.21,"l":7.2,"n":2,"o":7.21,"t":"2026-10-12T21:45:00Z","v":302,"vw":7.206457},{"c":7.21,"h":7.21,"l":7.21,"n":4,"o":7.21,"t":"2026-10-12T22:00:00Z","v":400,"vw":7.21},{"c":7.2,"h":7.2,"l":7.2,"n":4,"o":7.2,"t":"2026-10-12T22:30:00Z","v":204,"vw":7.2},{"c":7.19,"h":7.2,"l":7.19,"n":10,"o":7.2,"t":"2026-10-12T22:45:00Z","v":698,"vw":7.192556},{"c":7.16,"h":7.17,"l":7.16,"n":5,"o":7.17,"t":"2026-10-12T23:00:00Z","v":11488,"vw":7.161219},{"c":7.13,"h":7.14,"l":7.12,"n":20,"o":7.1264,"t":"2026-10-12T23:15:00Z","v":18528,"vw":7.130418},{"c":7.16,"h":7.16,"l":7.12,"n":5,"o":7.12,"t":"2026-10-12T23:45:00Z","v":1402,"vw":7.150769},{"c":7.09,"h":7.19,"l":7.09,"n":77,"o":7.18,"t":"2026-10-13T08:00:00Z","v":18628,"vw":7.144806},{"c":7.1773,"h":7.2312,"l":7.1773,"n":3,"o":7.18,"t":"2026-10-13T08:30:00Z","v":672,"vw":7.194547},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-13T08:45:00Z","v":100,"vw":7.18},{"c":7.15,"h":7.18,"l":7.15,"n":10,"o":7.18,"t":"2026-10-13T09:00:00Z","v":3293,"vw":7.165559},{"c":7.15,"h":7.16,"l":7.15,"n":6,"o":7.16,"t":"2026-10-13T09:45:00Z","v":2725,"vw":7.158964},{"c":7.1144,"h":7.1144,"l":7.1144,"n":2,"o":7.1144,"t":"2026-10-13T10:15:00Z","v":2555,"vw":7.1144},{"c":7.12,"h":7.12,"l":7.11,"n":6,"o":7.11,"t":"2026-10-13T10:30:00Z","v":1259,"vw":7.110794},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-13T10:45:00Z","v":100,"vw":7.12},{"c":7.11,"h":7.12,"l":7.11,"n":3,"o":7.12,"t":"2026-10-13T11:00:00Z","v":945,"vw":7.111101},{"c":7.07,"h":7.1,"l":7.07,"n":5,"o":7.1,"t":"2026-10-13T11:15:00Z","v":879,"vw":7.07875},{"c":7.12,"h":7.15,"l":7.07,"n":12,"o":7.15,"t":"2026-10-13T11:45:00Z","v":1320,"vw":7.12},{"c":7.05,"h":7.05,"l":7,"n":9,"o":7.01,"t":"2026-10-13T13:15:00Z","v":1500,"vw":7.036501},{"c":7.115,"h":7.18,"l":7.002,"n":338,"o":7.06,"t":"2026-10-13T13:30:00Z","v":55121,"vw":7.091221},{"c":7.065,"h":7.13,"l":7.06,"n":200,"o":7.11,"t":"2026-10-13T13:45:00Z","v":27194,"vw":7.105208},{"c":7.2396,"h":7.28,"l":7.065,"n":453,"o":7.065,"t":"2026-10-13T14:00:00Z","v":62513,"vw":7.159836},{"c":7.24,"h":7.29,"l":7.21,"n":276,"o":7.24,"t":"2026-10-13T14:15:00Z","v":51403,"vw":7.246729},{"c":7.255,"h":7.27,"l":7.2245,"n":385,"o":7.235,"t":"2026-10-13T14:30:00Z","v":66355,"vw":7.248173},{"c":7.18,"h":7.28,"l":7.17,"n":256,"o":7.255,"t":"2026-10-13T14:45:00Z","v":20008,"vw":7.217192},{"c":7.208,"h":7.208,"l":7.15,"n":141,"o":7.195,"t":"2026-10-13T15:00:00Z","v":10336,"vw":7.190839},{"c":7.22,"h":7.255,"l":7.17,"n":197,"o":7.2,"t":"2026-10-13T15:15:00Z","v":18153,"vw":7.211083},{"c":7.16,"h":7.22,"l":7.155,"n":189,"o":7.22,"t":"2026-10-13T15:30:00Z","v":22563,"vw":7.195582},{"c":7.23,"h":7.2399,"l":7.14,"n":231,"o":7.15,"t":"2026-10-13T15:45:00Z","v":18536,"vw":7.195379},{"c":7.235,"h":7.27,"l":7.21,"n":263,"o":7.24,"t":"2026-10-13T16:00:00Z","v":24009,"vw":7.229694},{"c":7.24,"h":7.27,"l":7.23,"n":189,"o":7.25,"t":"2026-10-13T16:15:00Z","v":10388,"vw":7.252317},{"c":7.26,"h":7.27,"l":7.245,"n":146,"o":7.245,"t":"2026-10-13T16:30:00Z","v":6041,"vw":7.258149},{"c":7.265,"h":7.29,"l":7.25,"n":168,"o":7.2699,"t":"2026-10-13T16:45:00Z","v":19029,"vw":7.263254},{"c":7.25,"h":7.26,"l":7.235,"n":183,"o":7.26,"t":"2026-10-13T17:00:00Z","v":16015,"vw":7.248857},{"c":7.24,"h":7.27,"l":7.24,"n":164,"o":7.255,"t":"2026-10-13T17:15:00Z","v":6802,"vw":7.260147},{"c":7.225,"h":7.2399,"l":7.215,"n":141,"o":7.23,"t":"2026-10-13T17:30:00Z","v":24492,"vw":7.221617},{"c":7.21,"h":7.22,"l":7.18,"n":140,"o":7.22,"t":"2026-10-13T17:45:00Z","v":7781,"vw":7.20044},{"c":7.24,"h":7.26,"l":7.2,"n":175,"o":7.21,"t":"2026-10-13T18:00:00Z","v":13138,"vw":7.236475},{"c":7.26,"h":7.26,"l":7.23,"n":219,"o":7.24,"t":"2026-10-13T18:15:00Z","v":15629,"vw":7.245452},{"c":7.26,"h":7.28,"l":7.255,"n":204,"o":7.2601,"t":"2026-10-13T18:30:00Z","v":18923,"vw":7.270147},{"c":7.22,"h":7.265,"l":7.19,"n":397,"o":7.25,"t":"2026-10-13T18:45:00Z","v":86080,"vw":7.205812},{"c":7.21,"h":7.24,"l":7.205,"n":306,"o":7.215,"t":"2026-10-13T19:00:00Z","v":34714,"vw":7.21702},{"c":7.2,"h":7.22,"l":7.2,"n":284,"o":7.21,"t":"2026-10-13T19:15:00Z","v":18574,"vw":7.209005},{"c":7.19,"h":7.215,"l":7.19,"n":439,"o":7.205,"t":"2026-10-13T19:30:00Z","v":26264,"vw":7.205197},{"c":7.2,"h":7.22,"l":7.185,"n":1083,"o":7.19,"t":"2026-10-13T19:45:00Z","v":108509,"vw":7.201091},{"c":7.2482,"h":7.2482,"l":7.19,"n":12,"o":7.19,"t":"2026-10-13T20:00:00Z","v":74262,"vw":7.190159},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-13T20:30:00Z","v":900,"vw":7.19},{"c":7.19,"h":7.23,"l":7.18,"n":14,"o":7.18,"t":"2026-10-14T08:00:00Z","v":5037,"vw":7.199232},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-14T08:15:00Z","v":135,"vw":7.2},{"c":7.08,"h":7.08,"l":7.08,"n":4,"o":7.08,"t":"2026-10-14T11:00:00Z","v":199,"vw":7.08},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-14T12:00:00Z","v":2100,"vw":7.2},{"c":7.21,"h":7.22,"l":7.21,"n":3,"o":7.22,"t":"2026-10-14T12:15:00Z","v":33526,"vw":7.210187},{"c":7.07,"h":7.08,"l":7.07,"n":2,"o":7.08,"t":"2026-10-14T12:30:00Z","v":750,"vw":7.076},{"c":7,"h":7.07,"l":7,"n":18,"o":7.07,"t":"2026-10-14T12:45:00Z","v":3890,"vw":7.011123},{"c":7.01,"h":7.02,"l":7,"n":34,"o":7.02,"t":"2026-10-14T13:00:00Z","v":3223,"vw":7.00871},{"c":7.05,"h":7.05,"l":6.82,"n":122,"o":6.99,"t":"2026-10-14T13:15:00Z","v":30575,"vw":6.906102},{"c":7.03,"h":7.06,"l":6.8819,"n":423,"o":6.96,"t":"2026-10-14T13:30:00Z","v":127589,"vw":6.942172},{"c":6.87,"h":7.05,"l":6.87,"n":281,"o":7.04,"t":"2026-10-14T13:45:00Z","v":44991,"vw":6.951431},{"c":6.84,"h":6.88,"l":6.829,"n":441,"o":6.87,"t":"2026-10-14T14:00:00Z","v":90140,"vw":6.845108},{"c":6.86,"h":6.89,"l":6.81,"n":481,"o":6.847,"t":"2026-10-14T14:15:00Z","v":47842,"vw":6.849939},{"c":6.91,"h":6.925,"l":6.868,"n":558,"o":6.868,"t":"2026-10-14T14:30:00Z","v":56106,"vw":6.89405},{"c":6.92,"h":6.94,"l":6.85,"n":546,"o":6.91,"t":"2026-10-14T14:45:00Z","v":50224,"vw":6.891781},{"c":6.84,"h":6.92,"l":6.8201,"n":455,"o":6.91,"t":"2026-10-14T15:00:00Z","v":57378,"vw":6.857071},{"c":6.9,"h":6.92,"l":6.84,"n":482,"o":6.845,"t":"2026-10-14T15:15:00Z","v":52855,"vw":6.860273},{"c":6.875,"h":6.92,"l":6.86,"n":504,"o":6.89,"t":"2026-10-14T15:30:00Z","v":45094,"vw":6.88679},{"c":6.865,"h":6.9,"l":6.86,"n":479,"o":6.88,"t":"2026-10-14T15:45:00Z","v":37678,"vw":6.873782},{"c":6.898,"h":6.925,"l":6.855,"n":521,"o":6.8605,"t":"2026-10-14T16:00:00Z","v":57478,"vw":6.891358},{"c":6.91,"h":6.915,"l":6.8801,"n":536,"o":6.895,"t":"2026-10-14T16:15:00Z","v":55815,"vw":6.898541},{"c":6.91,"h":6.935,"l":6.875,"n":718,"o":6.915,"t":"2026-10-14T16:30:00Z","v":73815,"vw":6.908157},{"c":6.93,"h":6.93,"l":6.88,"n":272,"o":6.91,"t":"2026-10-14T16:45:00Z","v":21733,"vw":6.899931},{"c":6.865,"h":6.9464,"l":6.865,"n":430,"o":6.94,"t":"2026-10-14T17:00:00Z","v":33861,"vw":6.904838},{"c":6.805,"h":6.885,"l":6.795,"n":503,"o":6.87,"t":"2026-10-14T17:15:00Z","v":50359,"vw":6.848757},{"c":6.78,"h":6.82,"l":6.765,"n":375,"o":6.805,"t":"2026-10-14T17:30:00Z","v":25311,"vw":6.794261},{"c":6.725,"h":6.77,"l":6.72,"n":399,"o":6.77,"t":"2026-10-14T17:45:00Z","v":37530,"vw":6.742478},{"c":6.67,"h":6.74,"l":6.655,"n":779,"o":6.72,"t":"2026-10-14T18:00:00Z","v":124769,"vw":6.713944},{"c":6.645,"h":6.66,"l":6.62,"n":422,"o":6.66,"t":"2026-10-14T18:15:00Z","v":42874,"vw":6.639669},{"c":6.62,"h":6.6499,"l":6.61,"n":492,"o":6.6499,"t":"2026-10-14T18:30:00Z","v":34966,"vw":6.622687},{"c":6.6485,"h":6.6587,"l":6.62,"n":346,"o":6.62,"t":"2026-10-14T18:45:00Z","v":30662,"vw":6.641772},{"c":6.645,"h":6.6685,"l":6.625,"n":506,"o":6.645,"t":"2026-10-14T19:00:00Z","v":53134,"vw":6.650714},{"c":6.725,"h":6.75,"l":6.64,"n":712,"o":6.645,"t":"2026-10-14T19:15:00Z","v":71037,"vw":6.708126},{"c":6.775,"h":6.8,"l":6.725,"n":1086,"o":6.725,"t":"2026-10-14T19:30:00Z","v":155632,"vw":6.766023},{"c":6.785,"h":6.84,"l":6.745,"n":2841,"o":6.775,"t":"2026-10-14T19:45:00Z","v":354941,"vw":6.793016},{"c":6.85,"h":6.85,"l":6.79,"n":14,"o":6.79,"t":"2026-10-14T20:00:00Z","v":240738,"vw":6.790269},{"c":6.78,"h":6.78,"l":6.69,"n":2,"o":6.69,"t":"2026-10-14T20:15:00Z","v":1200,"vw":6.765},{"c":6.69,"h":6.69,"l":6.69,"n":3,"o":6.69,"t":"2026-10-14T20:30:00Z","v":1135,"vw":6.69},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-14T20:45:00Z","v":900,"vw":6.79},{"c":6.85,"h":6.89,"l":6.85,"n":3,"o":6.89,"t":"2026-10-14T21:30:00Z","v":537,"vw":6.871234},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-14T22:00:00Z","v":200,"vw":6.78},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-14T22:30:00Z","v":300,"vw":6.69},{"c":6.68,"h":6.69,"l":6.68,"n":3,"o":6.69,"t":"2026-10-14T22:45:00Z","v":482,"vw":6.687505},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-14T23:30:00Z","v":1000,"vw":6.68},{"c":6.56,"h":6.56,"l":6.56,"n":1,"o":6.56,"t":"2026-10-14T23:45:00Z","v":200,"vw":6.56},{"c":6.62,"h":6.71,"l":6.61,"n":35,"o":6.64,"t":"2026-10-15T08:00:00Z","v":5351,"vw":6.653175},{"c":6.67,"h":6.67,"l":6.67,"n":20,"o":6.67,"t":"2026-10-15T08:30:00Z","v":1210,"vw":6.67},{"c":6.63,"h":6.63,"l":6.63,"n":3,"o":6.63,"t":"2026-10-15T09:00:00Z","v":530,"vw":6.63},{"c":6.66,"h":6.66,"l":6.65,"n":54,"o":6.65,"t":"2026-10-15T09:45:00Z","v":1987,"vw":6.654545},{"c":6.5,"h":6.5,"l":6.5,"n":1,"o":6.5,"t":"2026-10-15T10:00:00Z","v":1200,"vw":6.5},{"c":6.5247,"h":6.5247,"l":6.5,"n":2,"o":6.5,"t":"2026-10-15T10:15:00Z","v":1660,"vw":6.522319},{"c":6.56,"h":6.57,"l":6.56,"n":7,"o":6.57,"t":"2026-10-15T11:00:00Z","v":942,"vw":6.561637},{"c":6.58,"h":6.6,"l":6.57,"n":3,"o":6.6,"t":"2026-10-15T12:00:00Z","v":2330,"vw":6.586867},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-15T12:15:00Z","v":120,"vw":6.58},{"c":6.58,"h":6.58,"l":6.54,"n":6,"o":6.54,"t":"2026-10-15T12:30:00Z","v":809,"vw":6.563292},{"c":6.6,"h":6.6,"l":6.6,"n":4,"o":6.6,"t":"2026-10-15T12:45:00Z","v":550,"vw":6.6},{"c":6.5,"h":6.54,"l":6.47,"n":36,"o":6.54,"t":"2026-10-15T13:00:00Z","v":35260,"vw":6.487851},{"c":6.5,"h":6.5,"l":6.4614,"n":8,"o":6.5,"t":"2026-10-15T13:15:00Z","v":1870,"vw":6.495995},{"c":6.615,"h":6.64,"l":6.43,"n":739,"o":6.53,"t":"2026-10-15T13:30:00Z","v":204754,"vw":6.552525},{"c":6.495,"h":6.63,"l":6.4185,"n":491,"o":6.63,"t":"2026-10-15T13:45:00Z","v":60496,"vw":6.49624},{"c":6.65,"h":6.7,"l":6.49,"n":669,"o":6.495,"t":"2026-10-15T14:00:00Z","v":59366,"vw":6.611207},{"c":6.67,"h":6.69,"l":6.6,"n":440,"o":6.64,"t":"2026-10-15T14:15:00Z","v":26840,"vw":6.644896},{"c":6.74,"h":6.79,"l":6.625,"n":590,"o":6.66,"t":"2026-10-15T14:30:00Z","v":83445,"vw":6.732423},{"c":6.79,"h":6.805,"l":6.7,"n":491,"o":6.7519,"t":"2026-10-15T14:45:00Z","v":56305,"vw":6.754525},{"c":6.87,"h":6.89,"l":6.73,"n":505,"o":6.8,"t":"2026-10-15T15:00:00Z","v":55438,"vw":6.833467},{"c":6.91,"h":6.91,"l":6.84,"n":808,"o":6.87,"t":"2026-10-15T15:15:00Z","v":118576,"vw":6.865874},{"c":6.955,"h":6.97,"l":6.885,"n":403,"o":6.91,"t":"2026-10-15T15:30:00Z","v":47272,"vw":6.926308},{"c":6.915,"h":6.96,"l":6.9,"n":501,"o":6.955,"t":"2026-10-15T15:45:00Z","v":37350,"vw":6.92921},{"c":6.88,"h":6.91,"l":6.835,"n":462,"o":6.91,"t":"2026-10-15T16:00:00Z","v":51133,"vw":6.871061},{"c":6.79,"h":6.87,"l":6.78,"n":385,"o":6.87,"t":"2026-10-15T16:15:00Z","v":34848,"vw":6.81317},{"c":6.79,"h":6.82,"l":6.77,"n":495,"o":6.78,"t":"2026-10-15T16:30:00Z","v":55471,"vw":6.798944},{"c":6.81,"h":6.825,"l":6.795,"n":394,"o":6.8,"t":"2026-10-15T16:45:00Z","v":36068,"vw":6.809854},{"c":6.84,"h":6.84,"l":6.8,"n":408,"o":6.81,"t":"2026-10-15T17:00:00Z","v":28587,"vw":6.814782},{"c":6.88,"h":6.9,"l":6.84,"n":376,"o":6.84,"t":"2026-10-15T17:15:00Z","v":40613,"vw":6.876818},{"c":6.92,"h":6.935,"l":6.875,"n":418,"o":6.89,"t":"2026-10-15T17:30:00Z","v":33871,"vw":6.902893},{"c":6.91,"h":6.95,"l":6.9,"n":443,"o":6.92,"t":"2026-10-15T17:45:00Z","v":51700,"vw":6.923201},{"c":6.835,"h":6.9,"l":6.82,"n":373,"o":6.9,"t":"2026-10-15T18:00:00Z","v":36374,"vw":6.857839},{"c":6.88,"h":6.88,"l":6.83,"n":419,"o":6.84,"t":"2026-10-15T18:15:00Z","v":26190,"vw":6.852805},{"c":6.935,"h":6.94,"l":6.88,"n":345,"o":6.88,"t":"2026-10-15T18:30:00Z","v":24955,"vw":6.907572},{"c":6.93,"h":6.95,"l":6.92,"n":253,"o":6.94,"t":"2026-10-15T18:45:00Z","v":16765,"vw":6.934841},{"c":6.96,"h":6.96,"l":6.93,"n":453,"o":6.93,"t":"2026-10-15T19:00:00Z","v":34784,"vw":6.942107},{"c":6.965,"h":7,"l":6.965,"n":471,"o":6.97,"t":"2026-10-15T19:15:00Z","v":39419,"vw":6.98254},{"c":7.14,"h":7.15,"l":6.965,"n":817,"o":6.965,"t":"2026-10-15T19:30:00Z","v":93591,"vw":7.049589},{"c":7.15,"h":7.175,"l":7.13,"n":1857,"o":7.135,"t":"2026-10-15T19:45:00Z","v":257984,"vw":7.158237},{"c":7.06,"h":7.21,"l":7.06,"n":16,"o":7.15,"t":"2026-10-15T20:00:00Z","v":124177,"vw":7.150347},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-15T20:15:00Z","v":1000,"vw":7.21},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-15T20:30:00Z","v":500,"vw":7.15},{"c":6.9454,"h":6.9454,"l":6.89,"n":2,"o":6.89,"t":"2026-10-15T20:45:00Z","v":637,"vw":6.901915},{"c":7.17,"h":7.17,"l":7.1654,"n":3,"o":7.1654,"t":"2026-10-15T21:00:00Z","v":10000,"vw":7.169548},{"c":7.12,"h":7.12,"l":7.1,"n":4,"o":7.1,"t":"2026-10-15T21:15:00Z","v":1783,"vw":7.110746},{"c":7.05,"h":7.05,"l":6.98,"n":68,"o":7.05,"t":"2026-10-15T21:45:00Z","v":9493,"vw":7.045326},{"c":7.09,"h":7.15,"l":7.03,"n":40,"o":7.15,"t":"2026-10-16T08:00:00Z","v":6405,"vw":7.096721},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-10-16T08:15:00Z","v":10003,"vw":7.1},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-16T09:00:00Z","v":100,"vw":7.1},{"c":7.08,"h":7.08,"l":7.065,"n":3,"o":7.065,"t":"2026-10-16T09:45:00Z","v":227,"vw":7.0725},{"c":7.07,"h":7.08,"l":7.07,"n":11,"o":7.08,"t":"2026-10-16T10:00:00Z","v":9451,"vw":7.079524},{"c":7.05,"h":7.08,"l":7.05,"n":18,"o":7.08,"t":"2026-10-16T10:15:00Z","v":10198,"vw":7.076291},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-16T10:30:00Z","v":486,"vw":7.08},{"c":7.12,"h":7.13,"l":7.09,"n":27,"o":7.09,"t":"2026-10-16T10:45:00Z","v":6595,"vw":7.100215},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-16T11:00:00Z","v":2782,"vw":7.12},{"c":7.14,"h":7.14,"l":7.14,"n":8,"o":7.14,"t":"2026-10-16T11:15:00Z","v":10451,"vw":7.14},{"c":7.15,"h":7.15,"l":7.12,"n":16,"o":7.14,"t":"2026-10-16T11:30:00Z","v":12498,"vw":7.142875},{"c":7,"h":7.14,"l":7,"n":9,"o":7.1,"t":"2026-10-16T12:30:00Z","v":4270,"vw":7.084946},{"c":7.01,"h":7.01,"l":6.96,"n":33,"o":6.96,"t":"2026-10-16T13:15:00Z","v":4566,"vw":6.96528},{"c":7.04,"h":7.06,"l":6.94,"n":287,"o":7,"t":"2026-10-16T13:30:00Z","v":116475,"vw":7.010401},{"c":7.025,"h":7.07,"l":6.99,"n":501,"o":7.02,"t":"2026-10-16T13:45:00Z","v":113416,"vw":7.026097},{"c":7.095,"h":7.11,"l":7.01,"n":425,"o":7.01,"t":"2026-10-16T14:00:00Z","v":47369,"vw":7.06609},{"c":7.115,"h":7.1475,"l":7.09,"n":262,"o":7.1,"t":"2026-10-16T14:15:00Z","v":19371,"vw":7.120235},{"c":7.11,"h":7.13,"l":7.09,"n":336,"o":7.11,"t":"2026-10-16T14:30:00Z","v":37824,"vw":7.11145},{"c":7.105,"h":7.18,"l":7.07,"n":324,"o":7.11,"t":"2026-10-16T14:45:00Z","v":41009,"vw":7.117895},{"c":7.055,"h":7.095,"l":7.02,"n":266,"o":7.09,"t":"2026-10-16T15:00:00Z","v":33422,"vw":7.046487},{"c":7.04,"h":7.06,"l":6.975,"n":313,"o":7.06,"t":"2026-10-16T15:15:00Z","v":59594,"vw":7.03458},{"c":7.015,"h":7.07,"l":7.015,"n":181,"o":7.03,"t":"2026-10-16T15:30:00Z","v":15526,"vw":7.045477},{"c":6.93,"h":7.01,"l":6.93,"n":278,"o":7.01,"t":"2026-10-16T15:45:00Z","v":40210,"vw":6.944849},{"c":6.96,"h":6.995,"l":6.91,"n":400,"o":6.92,"t":"2026-10-16T16:00:00Z","v":41233,"vw":6.941936},{"c":6.96,"h":6.98,"l":6.94,"n":231,"o":6.98,"t":"2026-10-16T16:15:00Z","v":16876,"vw":6.957557},{"c":6.985,"h":6.985,"l":6.935,"n":234,"o":6.95,"t":"2026-10-16T16:30:00Z","v":13782,"vw":6.963255},{"c":6.94,"h":6.99,"l":6.935,"n":144,"o":6.99,"t":"2026-10-16T16:45:00Z","v":7536,"vw":6.952201},{"c":6.9,"h":6.94,"l":6.89,"n":503,"o":6.935,"t":"2026-10-16T17:00:00Z","v":67373,"vw":6.905459},{"c":6.91,"h":6.91,"l":6.86,"n":292,"o":6.905,"t":"2026-10-16T17:15:00Z","v":17723,"vw":6.882749},{"c":6.9801,"h":7,"l":6.9,"n":293,"o":6.91,"t":"2026-10-16T17:30:00Z","v":41217,"vw":6.971811},{"c":6.9099,"h":6.98,"l":6.8999,"n":243,"o":6.98,"t":"2026-10-16T17:45:00Z","v":36697,"vw":6.923874},{"c":6.92,"h":6.925,"l":6.885,"n":300,"o":6.9,"t":"2026-10-16T18:00:00Z","v":20789,"vw":6.903425},{"c":6.9019,"h":6.935,"l":6.895,"n":293,"o":6.93,"t":"2026-10-16T18:15:00Z","v":16083,"vw":6.912239},{"c":6.8512,"h":6.91,"l":6.84,"n":328,"o":6.9,"t":"2026-10-16T18:30:00Z","v":49357,"vw":6.874064},{"c":6.84,"h":6.86,"l":6.81,"n":383,"o":6.855,"t":"2026-10-16T18:45:00Z","v":45768,"vw":6.834332},{"c":6.878,"h":6.878,"l":6.805,"n":500,"o":6.83,"t":"2026-10-16T19:00:00Z","v":53451,"vw":6.833713},{"c":6.88,"h":6.898,"l":6.855,"n":266,"o":6.88,"t":"2026-10-16T19:15:00Z","v":22487,"vw":6.878657},{"c":6.825,"h":6.885,"l":6.815,"n":772,"o":6.875,"t":"2026-10-16T19:30:00Z","v":89277,"vw":6.841214},{"c":6.91,"h":6.92,"l":6.815,"n":1642,"o":6.83,"t":"2026-10-16T19:45:00Z","v":203747,"vw":6.890074},{"c":6.91,"h":6.91,"l":6.91,"n":10,"o":6.91,"t":"2026-10-16T20:00:00Z","v":124540,"vw":6.91},{"c":6.91,"h":6.91,"l":6.9,"n":2,"o":6.9,"t":"2026-10-16T20:15:00Z","v":600,"vw":6.903333},{"c":6.94,"h":6.94,"l":6.91,"n":9,"o":6.91,"t":"2026-10-16T20:45:00Z","v":1215,"vw":6.923182},{"c":6.91,"h":6.92,"l":6.91,"n":3,"o":6.92,"t":"2026-10-16T21:00:00Z","v":210,"vw":6.915},{"c":6.91,"h":6.91,"l":6.91,"n":2,"o":6.91,"t":"2026-10-16T21:30:00Z","v":220,"vw":6.91},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-16T22:00:00Z","v":260,"vw":6.8},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-16T22:30:00Z","v":300,"vw":6.91},{"c":6.9,"h":6.9,"l":6.9,"n":6,"o":6.9,"t":"2026-10-16T23:15:00Z","v":2000,"vw":6.9},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-16T23:45:00Z","v":800,"vw":6.88},{"c":6.95,"h":7.04,"l":6.95,"n":27,"o":7.04,"t":"2026-10-19T08:00:00Z","v":2235,"vw":6.9968},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-10-19T09:00:00Z","v":209,"vw":7.02},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-19T09:45:00Z","v":150,"vw":7.04},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-19T10:45:00Z","v":100,"vw":6.95},{"c":6.94,"h":7,"l":6.94,"n":6,"o":6.95,"t":"2026-10-19T11:00:00Z","v":4613,"vw":6.965851},{"c":6.98,"h":7,"l":6.98,"n":8,"o":6.98,"t":"2026-10-19T12:15:00Z","v":20479,"vw":6.99958},{"c":7.04,"h":7.04,"l":7.03,"n":5,"o":7.03,"t":"2026-10-19T12:30:00Z","v":12100,"vw":7.039421},{"c":7.07,"h":7.075,"l":7.01,"n":26,"o":7.01,"t":"2026-10-19T12:45:00Z","v":12153,"vw":7.069146},{"c":7.09,"h":7.1,"l":7.09,"n":10,"o":7.1,"t":"2026-10-19T13:00:00Z","v":2483,"vw":7.094282},{"c":7.1,"h":7.1,"l":7.01,"n":64,"o":7.03,"t":"2026-10-19T13:15:00Z","v":30128,"vw":7.049104},{"c":6.975,"h":7.16,"l":6.94,"n":500,"o":7.13,"t":"2026-10-19T13:30:00Z","v":106483,"vw":7.041841},{"c":6.9,"h":6.975,"l":6.88,"n":244,"o":6.97,"t":"2026-10-19T13:45:00Z","v":34025,"vw":6.921741},{"c":6.77,"h":6.89,"l":6.71,"n":705,"o":6.89,"t":"2026-10-19T14:00:00Z","v":180469,"vw":6.774525},{"c":6.75,"h":6.795,"l":6.74,"n":311,"o":6.795,"t":"2026-10-19T14:15:00Z","v":25804,"vw":6.779801},{"c":6.78,"h":6.8,"l":6.72,"n":295,"o":6.76,"t":"2026-10-19T14:30:00Z","v":27943,"vw":6.758652},{"c":6.87,"h":6.89,"l":6.8,"n":411,"o":6.8,"t":"2026-10-19T14:45:00Z","v":52405,"vw":6.866727},{"c":6.88,"h":6.89,"l":6.84,"n":332,"o":6.88,"t":"2026-10-19T15:00:00Z","v":22952,"vw":6.873121},{"c":6.9,"h":6.92,"l":6.86,"n":487,"o":6.87,"t":"2026-10-19T15:15:00Z","v":71416,"vw":6.887241},{"c":6.85,"h":6.895,"l":6.82,"n":262,"o":6.895,"t":"2026-10-19T15:30:00Z","v":18248,"vw":6.850493},{"c":6.835,"h":6.85,"l":6.83,"n":193,"o":6.84,"t":"2026-10-19T15:45:00Z","v":13417,"vw":6.838071},{"c":6.85,"h":6.86,"l":6.82,"n":294,"o":6.835,"t":"2026-10-19T16:00:00Z","v":27954,"vw":6.842024},{"c":6.8401,"h":6.87,"l":6.83,"n":192,"o":6.85,"t":"2026-10-19T16:15:00Z","v":9454,"vw":6.847839},{"c":6.84,"h":6.85,"l":6.82,"n":237,"o":6.84,"t":"2026-10-19T16:30:00Z","v":11728,"vw":6.839019},{"c":6.82,"h":6.84,"l":6.82,"n":211,"o":6.835,"t":"2026-10-19T16:45:00Z","v":20836,"vw":6.831762},{"c":6.8,"h":6.82,"l":6.79,"n":202,"o":6.82,"t":"2026-10-19T17:00:00Z","v":11562,"vw":6.805565},{"c":6.8,"h":6.825,"l":6.8,"n":249,"o":6.8,"t":"2026-10-19T17:15:00Z","v":13102,"vw":6.805763},{"c":6.81,"h":6.825,"l":6.79,"n":222,"o":6.8,"t":"2026-10-19T17:30:00Z","v":19284,"vw":6.802852},{"c":6.76,"h":6.8,"l":6.72,"n":326,"o":6.8,"t":"2026-10-19T17:45:00Z","v":34182,"vw":6.753311},{"c":6.75,"h":6.775,"l":6.74,"n":187,"o":6.755,"t":"2026-10-19T18:00:00Z","v":14029,"vw":6.75623},{"c":6.71,"h":6.745,"l":6.71,"n":192,"o":6.74,"t":"2026-10-19T18:15:00Z","v":13416,"vw":6.727216},{"c":6.75,"h":6.75,"l":6.71,"n":142,"o":6.71,"t":"2026-10-19T18:30:00Z","v":9260,"vw":6.724984},{"c":6.76,"h":6.78,"l":6.74,"n":134,"o":6.75,"t":"2026-10-19T18:45:00Z","v":9575,"vw":6.755727},{"c":6.76,"h":6.765,"l":6.75,"n":304,"o":6.76,"t":"2026-10-19T19:00:00Z","v":29804,"vw":6.757811},{"c":6.78,"h":6.82,"l":6.75,"n":390,"o":6.76,"t":"2026-10-19T19:15:00Z","v":35160,"vw":6.778342},{"c":6.835,"h":6.845,"l":6.78,"n":570,"o":6.78,"t":"2026-10-19T19:30:00Z","v":41960,"vw":6.823706},{"c":6.82,"h":6.855,"l":6.77,"n":1410,"o":6.84,"t":"2026-10-19T19:45:00Z","v":142615,"vw":6.811328},{"c":6.81,"h":6.81,"l":6.68,"n":21,"o":6.81,"t":"2026-10-19T20:00:00Z","v":134123,"vw":6.809882},{"c":6.68,"h":6.81,"l":6.68,"n":6,"o":6.81,"t":"2026-10-19T20:15:00Z","v":305,"vw":6.745961},{"c":6.84,"h":6.85,"l":6.72,"n":10,"o":6.72,"t":"2026-10-19T21:15:00Z","v":1440,"vw":6.810264},{"c":6.82,"h":7.0834,"l":6.82,"n":16,"o":6.82,"t":"2026-10-19T21:30:00Z","v":1537,"vw":6.922757},{"c":6.83,"h":6.83,"l":6.7661,"n":5,"o":6.7661,"t":"2026-10-19T22:00:00Z","v":919,"vw":6.780143},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-19T22:15:00Z","v":485,"vw":6.83},{"c":6.84,"h":6.86,"l":6.83,"n":36,"o":6.86,"t":"2026-10-19T22:30:00Z","v":2677,"vw":6.849779},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-19T23:15:00Z","v":145,"vw":6.85},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-19T23:45:00Z","v":105,"vw":6.92},{"c":6.74,"h":6.86,"l":6.64,"n":85,"o":6.8,"t":"2026-10-20T08:00:00Z","v":13112,"vw":6.771479},{"c":6.71,"h":6.72,"l":6.71,"n":11,"o":6.72,"t":"2026-10-20T08:15:00Z","v":1424,"vw":6.717509},{"c":6.57,"h":6.72,"l":6.57,"n":39,"o":6.72,"t":"2026-10-20T08:30:00Z","v":4204,"vw":6.691022},{"c":6.69,"h":6.69,"l":6.68,"n":10,"o":6.68,"t":"2026-10-20T08:45:00Z","v":1026,"vw":6.686746},{"c":6.7,"h":6.7,"l":6.7,"n":8,"o":6.7,"t":"2026-10-20T09:00:00Z","v":944,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-20T09:15:00Z","v":188,"vw":6.7},{"c":6.69,"h":6.7,"l":6.69,"n":10,"o":6.7,"t":"2026-10-20T09:30:00Z","v":773,"vw":6.694316},{"c":6.69,"h":6.69,"l":6.69,"n":6,"o":6.69,"t":"2026-10-20T09:45:00Z","v":646,"vw":6.69},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-20T10:30:00Z","v":200,"vw":6.58},{"c":6.6,"h":6.66,"l":6.51,"n":5,"o":6.66,"t":"2026-10-20T10:45:00Z","v":1367,"vw":6.533684},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-20T11:00:00Z","v":1000,"vw":6.64},{"c":6.63,"h":6.63,"l":6.6,"n":14,"o":6.6,"t":"2026-10-20T11:15:00Z","v":2195,"vw":6.614667},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-10-20T11:45:00Z","v":200,"vw":6.6},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-10-20T12:30:00Z","v":100,"vw":6.62},{"c":6.78,"h":6.93,"l":6.61,"n":63,"o":6.64,"t":"2026-10-20T12:45:00Z","v":33469,"vw":6.745826},{"c":6.75,"h":6.8548,"l":6.68,"n":123,"o":6.76,"t":"2026-10-20T13:00:00Z","v":33281,"vw":6.757073},{"c":6.67,"h":6.88,"l":6.67,"n":20,"o":6.76,"t":"2026-10-20T13:15:00Z","v":1778,"vw":6.734178},{"c":6.765,"h":6.88,"l":6.69,"n":428,"o":6.69,"t":"2026-10-20T13:30:00Z","v":52930,"vw":6.765213},{"c":6.86,"h":6.86,"l":6.754,"n":375,"o":6.754,"t":"2026-10-20T13:45:00Z","v":36850,"vw":6.792909},{"c":7.0005,"h":7.025,"l":6.87,"n":396,"o":6.87,"t":"2026-10-20T14:00:00Z","v":90140,"vw":6.971617},{"c":7.09,"h":7.12,"l":6.985,"n":492,"o":7.01,"t":"2026-10-20T14:15:00Z","v":59546,"vw":7.055882},{"c":7.085,"h":7.13,"l":7.03,"n":622,"o":7.09,"t":"2026-10-20T14:30:00Z","v":96642,"vw":7.097129},{"c":7.145,"h":7.19,"l":7.06,"n":447,"o":7.09,"t":"2026-10-20T14:45:00Z","v":54145,"vw":7.129846},{"c":7.02,"h":7.15,"l":6.99,"n":573,"o":7.1401,"t":"2026-10-20T15:00:00Z","v":63046,"vw":7.085149},{"c":7.02,"h":7.0505,"l":6.99,"n":358,"o":7.0123,"t":"2026-10-20T15:15:00Z","v":24021,"vw":7.017228},{"c":7.03,"h":7.06,"l":7.0003,"n":368,"o":7.028,"t":"2026-10-20T15:30:00Z","v":27950,"vw":7.024653},{"c":7.05,"h":7.0505,"l":7,"n":304,"o":7.025,"t":"2026-10-20T15:45:00Z","v":18273,"vw":7.02287},{"c":7.035,"h":7.06,"l":7.025,"n":282,"o":7.05,"t":"2026-10-20T16:00:00Z","v":34957,"vw":7.052576},{"c":7.03,"h":7.05,"l":7.005,"n":327,"o":7.05,"t":"2026-10-20T16:15:00Z","v":27423,"vw":7.01727},{"c":7.05,"h":7.06,"l":7.02,"n":215,"o":7.02,"t":"2026-10-20T16:30:00Z","v":14378,"vw":7.043523},{"c":7.11,"h":7.13,"l":7.05,"n":340,"o":7.0505,"t":"2026-10-20T16:45:00Z","v":29309,"vw":7.100308},{"c":7.1,"h":7.13,"l":7.09,"n":332,"o":7.1,"t":"2026-10-20T17:00:00Z","v":33669,"vw":7.112639},{"c":7.09,"h":7.12,"l":7.09,"n":265,"o":7.1,"t":"2026-10-20T17:15:00Z","v":39350,"vw":7.102528},{"c":7.08,"h":7.09,"l":7.065,"n":134,"o":7.09,"t":"2026-10-20T17:30:00Z","v":12890,"vw":7.07598},{"c":7.09,"h":7.1,"l":7.065,"n":263,"o":7.09,"t":"2026-10-20T17:45:00Z","v":14035,"vw":7.085425},{"c":7.04,"h":7.095,"l":7.04,"n":219,"o":7.09,"t":"2026-10-20T18:00:00Z","v":13949,"vw":7.058974},{"c":7.015,"h":7.04,"l":7.0105,"n":151,"o":7.0369,"t":"2026-10-20T18:15:00Z","v":9374,"vw":7.024842},{"c":6.99,"h":7.02,"l":6.99,"n":221,"o":7.01,"t":"2026-10-20T18:30:00Z","v":18067,"vw":7.001017},{"c":7,"h":7.015,"l":6.99,"n":174,"o":6.99,"t":"2026-10-20T18:45:00Z","v":11170,"vw":7.007874},{"c":6.985,"h":7.025,"l":6.985,"n":295,"o":7,"t":"2026-10-20T19:00:00Z","v":20217,"vw":7.012088},{"c":6.965,"h":7.01,"l":6.9601,"n":513,"o":6.9895,"t":"2026-10-20T19:15:00Z","v":40255,"vw":6.981035},{"c":7.005,"h":7.015,"l":6.96,"n":519,"o":6.965,"t":"2026-10-20T19:30:00Z","v":32896,"vw":6.991685},{"c":7.025,"h":7.025,"l":7,"n":1107,"o":7.005,"t":"2026-10-20T19:45:00Z","v":89181,"vw":7.013992},{"c":7.03,"h":7.05,"l":6.88,"n":30,"o":7.01,"t":"2026-10-20T20:00:00Z","v":103557,"vw":7.009162},{"c":7.06,"h":7.06,"l":7.06,"n":1,"o":7.06,"t":"2026-10-20T20:30:00Z","v":400,"vw":7.06},{"c":7.09,"h":7.1,"l":7.09,"n":6,"o":7.09,"t":"2026-10-20T20:45:00Z","v":2800,"vw":7.097143},{"c":7.06,"h":7.1,"l":7.06,"n":19,"o":7.1,"t":"2026-10-20T21:00:00Z","v":4852,"vw":7.075209},{"c":7.14,"h":7.14,"l":7.1287,"n":4,"o":7.13,"t":"2026-10-20T21:15:00Z","v":1640,"vw":7.133625},{"c":7.07,"h":7.08,"l":6.96,"n":22,"o":7.07,"t":"2026-10-20T22:00:00Z","v":11320,"vw":7.063686},{"c":6.9582,"h":6.9582,"l":6.9582,"n":1,"o":6.9582,"t":"2026-10-20T22:15:00Z","v":200,"vw":6.9582},{"c":7.077,"h":7.077,"l":7.077,"n":1,"o":7.077,"t":"2026-10-20T22:30:00Z","v":143,"vw":7.077},{"c":7.05,"h":7.1145,"l":7.05,"n":2,"o":7.1145,"t":"2026-10-20T23:00:00Z","v":441,"vw":7.064626},{"c":7.06,"h":7.07,"l":7.06,"n":5,"o":7.07,"t":"2026-10-20T23:15:00Z","v":576,"vw":7.065},{"c":7.08,"h":7.08,"l":7.06,"n":3,"o":7.06,"t":"2026-10-20T23:30:00Z","v":982,"vw":7.064308},{"c":7.13,"h":7.13,"l":7.13,"n":1,"o":7.13,"t":"2026-10-20T23:45:00Z","v":100,"vw":7.13},{"c":7.09,"h":7.09,"l":7.07,"n":8,"o":7.07,"t":"2026-10-21T08:00:00Z","v":716,"vw":7.078473},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-21T09:00:00Z","v":700,"vw":7.1},{"c":7.13,"h":7.13,"l":7.08,"n":6,"o":7.13,"t":"2026-10-21T09:15:00Z","v":1143,"vw":7.124554},{"c":7.14,"h":7.14,"l":7.13,"n":42,"o":7.13,"t":"2026-10-21T09:30:00Z","v":9556,"vw":7.136097},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-10-21T09:45:00Z","v":205,"vw":7.05},{"c":7.04,"h":7.07,"l":7.04,"n":7,"o":7.07,"t":"2026-10-21T10:00:00Z","v":342,"vw":7.048902},{"c":7.05,"h":7.34,"l":7.02,"n":19,"o":7.1,"t":"2026-10-21T10:30:00Z","v":2224,"vw":7.211328},{"c":7.16,"h":7.22,"l":7.02,"n":41,"o":7.03,"t":"2026-10-21T11:00:00Z","v":5709,"vw":7.104849},{"c":7.13,"h":7.28,"l":7.12,"n":5,"o":7.17,"t":"2026-10-21T11:30:00Z","v":1048,"vw":7.141539},{"c":7.28,"h":7.28,"l":7.27,"n":3,"o":7.27,"t":"2026-10-21T12:00:00Z","v":770,"vw":7.278054},{"c":7.18,"h":7.2,"l":7.18,"n":5,"o":7.2,"t":"2026-10-21T12:15:00Z","v":5655,"vw":7.197816},{"c":7.13,"h":7.13,"l":7.13,"n":4,"o":7.13,"t":"2026-10-21T12:30:00Z","v":348,"vw":7.13},{"c":7.21,"h":7.21,"l":7.19,"n":7,"o":7.19,"t":"2026-10-21T12:45:00Z","v":1957,"vw":7.207176},{"c":7.2,"h":7.21,"l":7.16,"n":14,"o":7.21,"t":"2026-10-21T13:00:00Z","v":1261,"vw":7.196488},{"c":7.26,"h":7.26,"l":7.15,"n":39,"o":7.19,"t":"2026-10-21T13:15:00Z","v":7964,"vw":7.216637},{"c":7.2,"h":7.27,"l":7.1,"n":452,"o":7.27,"t":"2026-10-21T13:30:00Z","v":96471,"vw":7.190891},{"c":7.2204,"h":7.26,"l":7.18,"n":395,"o":7.2088,"t":"2026-10-21T13:45:00Z","v":74389,"vw":7.230729},{"c":7.095,"h":7.2,"l":7.06,"n":620,"o":7.18,"t":"2026-10-21T14:00:00Z","v":104716,"vw":7.13705},{"c":7.145,"h":7.19,"l":7.07,"n":695,"o":7.08,"t":"2026-10-21T14:15:00Z","v":106723,"vw":7.114743},{"c":7.2,"h":7.24,"l":7.1401,"n":576,"o":7.15,"t":"2026-10-21T14:30:00Z","v":71973,"vw":7.201027},{"c":7.265,"h":7.28,"l":7.19,"n":435,"o":7.2,"t":"2026-10-21T14:45:00Z","v":39233,"vw":7.250039},{"c":7.31,"h":7.33,"l":7.26,"n":435,"o":7.28,"t":"2026-10-21T15:00:00Z","v":38111,"vw":7.290539},{"c":7.32,"h":7.34,"l":7.25,"n":412,"o":7.31,"t":"2026-10-21T15:15:00Z","v":37364,"vw":7.291332},{"c":7.34,"h":7.37,"l":7.32,"n":422,"o":7.3273,"t":"2026-10-21T15:30:00Z","v":46466,"vw":7.34862},{"c":7.37,"h":7.4,"l":7.34,"n":460,"o":7.34,"t":"2026-10-21T15:45:00Z","v":76494,"vw":7.374736},{"c":7.37,"h":7.39,"l":7.35,"n":392,"o":7.37,"t":"2026-10-21T16:00:00Z","v":54569,"vw":7.367527},{"c":7.39,"h":7.402,"l":7.36,"n":340,"o":7.36,"t":"2026-10-21T16:15:00Z","v":28465,"vw":7.388305},{"c":7.43,"h":7.485,"l":7.362,"n":567,"o":7.39,"t":"2026-10-21T16:30:00Z","v":80657,"vw":7.434019},{"c":7.51,"h":7.5199,"l":7.43,"n":485,"o":7.435,"t":"2026-10-21T16:45:00Z","v":59284,"vw":7.474454},{"c":7.46,"h":7.5,"l":7.46,"n":317,"o":7.5,"t":"2026-10-21T17:00:00Z","v":18120,"vw":7.480452},{"c":7.48,"h":7.4978,"l":7.46,"n":210,"o":7.47,"t":"2026-10-21T17:15:00Z","v":11797,"vw":7.478911},{"c":7.53,"h":7.58,"l":7.47,"n":436,"o":7.48,"t":"2026-10-21T17:30:00Z","v":58794,"vw":7.531276},{"c":7.57,"h":7.57,"l":7.52,"n":342,"o":7.525,"t":"2026-10-21T17:45:00Z","v":36593,"vw":7.546907},{"c":7.58,"h":7.6,"l":7.55,"n":376,"o":7.55,"t":"2026-10-21T18:00:00Z","v":35437,"vw":7.572518},{"c":7.58,"h":7.608,"l":7.58,"n":200,"o":7.59,"t":"2026-10-21T18:15:00Z","v":13919,"vw":7.588034},{"c":7.59,"h":7.6,"l":7.57,"n":247,"o":7.57,"t":"2026-10-21T18:30:00Z","v":15862,"vw":7.586567},{"c":7.5,"h":7.59,"l":7.49,"n":567,"o":7.585,"t":"2026-10-21T18:45:00Z","v":54849,"vw":7.548239},{"c":7.415,"h":7.495,"l":7.38,"n":570,"o":7.495,"t":"2026-10-21T19:00:00Z","v":56087,"vw":7.443793},{"c":7.5,"h":7.5,"l":7.42,"n":528,"o":7.42,"t":"2026-10-21T19:15:00Z","v":74422,"vw":7.46379},{"c":7.58,"h":7.625,"l":7.49,"n":706,"o":7.495,"t":"2026-10-21T19:30:00Z","v":112702,"vw":7.567598},{"c":7.545,"h":7.58,"l":7.53,"n":1468,"o":7.575,"t":"2026-10-21T19:45:00Z","v":136642,"vw":7.552607},{"c":7.55,"h":7.55,"l":7.55,"n":19,"o":7.55,"t":"2026-10-21T20:00:00Z","v":104788,"vw":7.55},{"c":7.51,"h":7.56,"l":7.51,"n":23,"o":7.56,"t":"2026-10-21T20:30:00Z","v":3712,"vw":7.54077},{"c":7.56,"h":7.56,"l":7.52,"n":8,"o":7.53,"t":"2026-10-21T20:45:00Z","v":2768,"vw":7.529675},{"c":7.56,"h":7.6,"l":7.55,"n":9,"o":7.56,"t":"2026-10-21T21:00:00Z","v":1979,"vw":7.557858},{"c":7.58,"h":7.58,"l":7.56,"n":6,"o":7.56,"t":"2026-10-21T21:15:00Z","v":790,"vw":7.566646},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-21T21:45:00Z","v":131,"vw":7.59},{"c":7.55,"h":7.57,"l":7.54,"n":8,"o":7.55,"t":"2026-10-21T22:00:00Z","v":1479,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-21T22:15:00Z","v":100,"vw":7.55},{"c":7.52,"h":7.5219,"l":7.52,"n":3,"o":7.5219,"t":"2026-10-21T22:30:00Z","v":3458,"vw":7.521099},{"c":7.37,"h":7.44,"l":7.37,"n":8,"o":7.44,"t":"2026-10-21T23:15:00Z","v":4000,"vw":7.378668},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-21T23:45:00Z","v":3000,"vw":7.3},{"c":7.18,"h":7.31,"l":7.18,"n":42,"o":7.31,"t":"2026-10-22T08:00:00Z","v":6290,"vw":7.268672},{"c":7.15,"h":7.15,"l":7.13,"n":5,"o":7.13,"t":"2026-10-22T08:15:00Z","v":425,"vw":7.141165},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-22T08:30:00Z","v":103,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-22T08:45:00Z","v":725,"vw":7.15},{"c":7.13,"h":7.18,"l":7.12,"n":13,"o":7.18,"t":"2026-10-22T09:00:00Z","v":2917,"vw":7.150471},{"c":7.1,"h":7.13,"l":7.08,"n":40,"o":7.13,"t":"2026-10-22T10:00:00Z","v":6131,"vw":7.120608},{"c":7.1,"h":7.12,"l":7.04,"n":18,"o":7.12,"t":"2026-10-22T11:00:00Z","v":3858,"vw":7.093029},{"c":7.03,"h":7.07,"l":7.03,"n":17,"o":7.06,"t":"2026-10-22T11:30:00Z","v":2659,"vw":7.047922},{"c":7.04,"h":7.04,"l":7.03,"n":2,"o":7.03,"t":"2026-10-22T12:00:00Z","v":5400,"vw":7.035556},{"c":7.04,"h":7.07,"l":7.03,"n":15,"o":7.04,"t":"2026-10-22T12:15:00Z","v":8226,"vw":7.047376},{"c":7.09,"h":7.09,"l":7.03,"n":7,"o":7.03,"t":"2026-10-22T12:30:00Z","v":1124,"vw":7.056019},{"c":7.0524,"h":7.07,"l":7.0524,"n":2,"o":7.07,"t":"2026-10-22T12:45:00Z","v":2189,"vw":7.053204},{"c":7.0755,"h":7.09,"l":7.06,"n":8,"o":7.0608,"t":"2026-10-22T13:00:00Z","v":1225,"vw":7.069143},{"c":7.05,"h":7.08,"l":7.05,"n":31,"o":7.08,"t":"2026-10-22T13:15:00Z","v":6488,"vw":7.069437},{"c":7.165,"h":7.26,"l":7.04,"n":759,"o":7.11,"t":"2026-10-22T13:30:00Z","v":165847,"vw":7.158723},{"c":7.15,"h":7.2,"l":7.0401,"n":678,"o":7.13,"t":"2026-10-22T13:45:00Z","v":222577,"vw":7.084417},{"c":7.07,"h":7.2,"l":7.07,"n":335,"o":7.165,"t":"2026-10-22T14:00:00Z","v":31970,"vw":7.119381},{"c":7.04,"h":7.07,"l":6.99,"n":576,"o":7.06,"t":"2026-10-22T14:15:00Z","v":52327,"vw":7.027396},{"c":7.0999,"h":7.1,"l":7,"n":427,"o":7.02,"t":"2026-10-22T14:30:00Z","v":54313,"vw":7.047254},{"c":7.05,"h":7.09,"l":7.025,"n":191,"o":7.085,"t":"2026-10-22T14:45:00Z","v":18344,"vw":7.049621},{"c":6.9,"h":7.05,"l":6.86,"n":598,"o":7.05,"t":"2026-10-22T15:00:00Z","v":105154,"vw":6.907495},{"c":6.95,"h":6.9886,"l":6.8901,"n":483,"o":6.8912,"t":"2026-10-22T15:15:00Z","v":54283,"vw":6.952287},{"c":6.95,"h":7.01,"l":6.94,"n":432,"o":6.95,"t":"2026-10-22T15:30:00Z","v":46025,"vw":6.991064},{"c":6.99,"h":7.02,"l":6.945,"n":264,"o":6.95,"t":"2026-10-22T15:45:00Z","v":11781,"vw":6.984922},{"c":7.025,"h":7.03,"l":6.985,"n":344,"o":7,"t":"2026-10-22T16:00:00Z","v":24833,"vw":7.010467},{"c":7.035,"h":7.055,"l":7.0105,"n":461,"o":7.03,"t":"2026-10-22T16:15:00Z","v":37879,"vw":7.035341},{"c":6.961,"h":7.03,"l":6.961,"n":265,"o":7.03,"t":"2026-10-22T16:30:00Z","v":40198,"vw":7.005865},{"c":6.96,"h":6.965,"l":6.9127,"n":399,"o":6.96,"t":"2026-10-22T16:45:00Z","v":37278,"vw":6.938945},{"c":6.9,"h":6.97,"l":6.9,"n":514,"o":6.97,"t":"2026-10-22T17:00:00Z","v":39546,"vw":6.928564},{"c":6.93,"h":6.94,"l":6.89,"n":317,"o":6.91,"t":"2026-10-22T17:15:00Z","v":23462,"vw":6.916435},{"c":6.93,"h":6.9399,"l":6.91,"n":258,"o":6.925,"t":"2026-10-22T17:30:00Z","v":25194,"vw":6.924134},{"c":6.92,"h":6.94,"l":6.91,"n":353,"o":6.92,"t":"2026-10-22T17:45:00Z","v":18388,"vw":6.926851},{"c":6.88,"h":6.915,"l":6.87,"n":277,"o":6.915,"t":"2026-10-22T18:00:00Z","v":15115,"vw":6.896168},{"c":6.8676,"h":6.915,"l":6.853,"n":376,"o":6.88,"t":"2026-10-22T18:15:00Z","v":31577,"vw":6.88074},{"c":6.9,"h":6.91,"l":6.86,"n":367,"o":6.86,"t":"2026-10-22T18:30:00Z","v":27282,"vw":6.887359},{"c":6.9,"h":6.94,"l":6.89,"n":356,"o":6.91,"t":"2026-10-22T18:45:00Z","v":26281,"vw":6.91617},{"c":6.91,"h":6.92,"l":6.875,"n":289,"o":6.9,"t":"2026-10-22T19:00:00Z","v":31718,"vw":6.89317},{"c":6.99,"h":6.99,"l":6.91,"n":328,"o":6.91,"t":"2026-10-22T19:15:00Z","v":20320,"vw":6.967169},{"c":6.96,"h":7.04,"l":6.95,"n":638,"o":6.98,"t":"2026-10-22T19:30:00Z","v":76029,"vw":6.993769},{"c":6.99,"h":7.025,"l":6.935,"n":1483,"o":6.96,"t":"2026-10-22T19:45:00Z","v":104214,"vw":6.99074},{"c":6.99,"h":6.99,"l":6.99,"n":3,"o":6.99,"t":"2026-10-22T20:00:00Z","v":109953,"vw":6.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10822064986302307,"strike":13.338967506848846,"iv":1.415101983012877,"gamma":0.06544699557314627,"theta":-0.007792681124311206,"vega":0.0033409399012612412,"rho":0.0004627517787441256,"breakevenPct":92.37751297155748},{"delta":0.15,"premium":0.15640199916820122,"strike":10.929900041589939,"iv":1.2082462954133988,"gamma":0.10011727293739858,"theta":-0.009240963141402688,"vega":0.004537952959514313,"rho":0.0006994983917598678,"breakevenPct":58.60231817965866},{"delta":0.2,"premium":0.2903448719373075,"strike":11.048589744884614,"iv":1.5227402291335195,"gamma":0.0980444814729233,"theta":-0.01496176060034788,"vega":0.005488174484859007,"rho":0.0008712083946865923,"breakevenPct":62.21651812334651},{"delta":0.25,"premium":0.4522495470643262,"strike":12.185063410994335,"iv":2.005759668102345,"gamma":0.08175285474010871,"theta":-0.021645779492751958,"vega":0.006248517389767376,"rho":0.0010217644546794441,"breakevenPct":80.7913155659322},{"delta":0.3,"premium":0.46723362989931766,"strike":10.087291814095524,"iv":1.5873972470266702,"gamma":0.11573160337624111,"theta":-0.018577384138462494,"vega":0.006812258653004935,"rho":0.0012840235480481394,"breakevenPct":50.99464154499057},{"delta":0.35,"premium":0.48921372047284145,"strike":8.71572559054317,"iv":1.2905700504709707,"gamma":0.1482498307920815,"theta":-0.016231406935057084,"vega":0.0072362682570102305,"rho":0.0015414985877252553,"breakevenPct":31.687257668326353},{"delta":0.4,"premium":0.5187216231559282,"strike":8.125567536881437,"iv":1.124516627912247,"gamma":0.17919651487359534,"theta":-0.014662762791825488,"vega":0.007509924442927594,"rho":0.001793825911925455,"breakevenPct":23.666511588517388},{"delta":0.45,"premium":0.5482295258390149,"strike":7.535409483219704,"iv":0.9584632053535235,"gamma":0.21014319895510916,"theta":-0.013094118648593896,"vega":0.007783580628844958,"rho":0.0020461532361256544,"breakevenPct":15.645765508708433},{"delta":0.5,"premium":0.6690359477124183,"strike":7.269607843137255,"iv":0.9530156862745098,"gamma":0.20427418300653594,"theta":-0.012662091503267973,"vega":0.007538888888888888,"rho":0.002229235003670771,"breakevenPct":13.57144192917988},{"delta":0.55,"premium":0.7956699346405229,"strike":7.0245098039215685,"iv":0.9578196078431372,"gamma":0.19605522875816994,"theta":-0.012302614379084966,"vega":0.0072611111111111105,"rho":0.002407896842067691,"breakevenPct":11.87667723264795},{"delta":0.6,"premium":0.9223039215686274,"strike":6.779411764705882,"iv":0.9626235294117647,"gamma":0.18783627450980392,"theta":-0.01194313725490196,"vega":0.006983333333333334,"rho":0.0025865586804646105,"breakevenPct":10.181912536116023},{"delta":0.65,"premium":1.048937908496732,"strike":6.534313725490196,"iv":0.9674274509803922,"gamma":0.1796173202614379,"theta":-0.011583660130718954,"vega":0.006705555555555556,"rho":0.0027652205188615302,"breakevenPct":8.487147839584093},{"delta":0.7,"premium":1.1755718954248364,"strike":6.28921568627451,"iv":0.9722313725490196,"gamma":0.1713983660130719,"theta":-0.011224183006535948,"vega":0.006427777777777779,"rho":0.00294388235725845,"breakevenPct":6.792383143052168},{"delta":0.75,"premium":1.3022058823529412,"strike":6.044117647058823,"iv":0.977035294117647,"gamma":0.1631794117647059,"theta":-0.010864705882352941,"vega":0.00615,"rho":0.0031225441956553696,"breakevenPct":5.097618446520238},{"delta":0.8,"premium":1.7930913348946138,"strike":5.519906323185012,"iv":1.22678056206089,"gamma":0.12295644028103042,"theta":-0.01161615925058548,"vega":0.005427868852459016,"rho":0.0030145229267993707,"breakevenPct":4.620853477533978},{"delta":0.85,"premium":2.3480573967398333,"strike":4.939928254075208,"iv":1.4968604477333711,"gamma":0.07861908385984849,"theta":-0.01215171368067074,"vega":0.004563104618096234,"rho":0.002855984087660856,"breakevenPct":4.263027908655811},{"delta":0.9,"premium":2.777141296202637,"strike":4.403573379746704,"iv":1.5018644453527559,"gamma":0.05736090403706682,"theta":-0.009042014400945163,"vega":0.003340824422526877,"rho":0.002795861558260904,"breakevenPct":2.7283930750978573}],"put":[{"delta":0.15,"premium":0.9938180016959461,"strike":4.185558853266409,"iv":3.6694600713321726,"gamma":0.043526641702752125,"theta":-0.028181769902606083,"vega":0.0045842168806770976,"rho":-0.0016352850182110173,"breakevenPct":54.33847136522944},{"delta":0.2,"premium":0.289934327889547,"strike":5.79443582196675,"iv":1.1089829845059724,"gamma":0.16902201044818674,"theta":-0.0097266668549797,"vega":0.0055066178798848986,"rho":-0.001370139516704383,"breakevenPct":21.25176689446063},{"delta":0.25,"premium":0.31462539000145473,"strike":6.196500668573922,"iv":0.8100994955236355,"gamma":0.18727601497471125,"theta":-0.00809328681942167,"vega":0.00590946704244272,"rho":-0.0016706174972570104,"breakevenPct":15.853000306545532},{"delta":0.3,"premium":0.44604167240701037,"strike":6.421785724126304,"iv":0.8425053898334116,"gamma":0.18982077560818666,"theta":-0.008924035727229884,"vega":0.006236209689791023,"rho":-0.0020539507948416622,"breakevenPct":14.510099403157472},{"delta":0.35,"premium":0.577457954812566,"strike":6.6470707796786845,"iv":0.8749112841431878,"gamma":0.19236553624166208,"theta":-0.009754784635038097,"vega":0.0065629523371393255,"rho":-0.0024372840924263145,"breakevenPct":13.167198499769409},{"delta":0.4,"premium":0.7088742372181218,"strike":6.872355835231066,"iv":0.9073171784529639,"gamma":0.1949102968751375,"theta":-0.010585533542846314,"vega":0.006889694984487629,"rho":-0.0028206173900109663,"breakevenPct":11.824297596381347},{"delta":0.45,"premium":0.8402905196236776,"strike":7.097640890783447,"iv":0.9397230727627399,"gamma":0.19745505750861292,"theta":-0.01141628245065453,"vega":0.007216437631835932,"rho":-0.003203950687595619,"breakevenPct":10.481396692993286},{"delta":0.5,"premium":0.9717068020292332,"strike":7.322925946335829,"iv":0.9721289670725161,"gamma":0.19999981814208834,"theta":-0.012247031358462744,"vega":0.007543180279184234,"rho":-0.003587283985180271,"breakevenPct":9.138495789605225},{"delta":0.55,"premium":1.1950912678835721,"strike":7.631968426245684,"iv":1.022547311297484,"gamma":0.19722274296990625,"theta":-0.01302141095214603,"vega":0.007726097681302417,"rho":-0.004043398163628375,"breakevenPct":7.913059250899697},{"delta":0.6,"premium":1.7562654168722247,"strike":8.248643315244204,"iv":1.139123532313764,"gamma":0.17489911198815986,"theta":-0.013588751850024667,"vega":0.0073807597434632465,"rho":-0.0047668290353413065,"breakevenPct":7.1190572478973095},{"delta":0.65,"premium":2.3174395658608784,"strike":8.865318204242724,"iv":1.2556997533300445,"gamma":0.1525754810064134,"theta":-0.014156092747903306,"vega":0.007035421805624074,"rho":-0.005490259907054241,"breakevenPct":6.325055244894921},{"delta":0.7,"premium":2.8786137148495303,"strike":9.481993093241243,"iv":1.3722759743463244,"gamma":0.13025185002466702,"theta":-0.014723433645781943,"vega":0.006690083867784904,"rho":-0.006213690778767172,"breakevenPct":5.531053241892534},{"delta":0.75,"premium":4.371779473064922,"strike":11.011662844618735,"iv":1.6605836972434729,"gamma":0.10149118933261672,"theta":-0.016662619217032264,"vega":0.00628152294107334,"rho":-0.007681184920843537,"breakevenPct":5.008821580059904},{"delta":0.8,"premium":6.9712936144764015,"strike":13.65216378724189,"iv":2.070942125707519,"gamma":0.06948361727010963,"theta":-0.018249097234458132,"vega":0.005509651913309431,"rho":-0.010034858019964205,"breakevenPct":4.42245818647373},{"delta":0.85,"premium":3.9672343912802823,"strike":10.813600099859727,"iv":1.2493807807118575,"gamma":0.10849528136861616,"theta":-0.009291184802314138,"vega":0.004550886468764018,"rho":-0.007918749260377216,"breakevenPct":2.0548539545143907}]},"raw":{"call":[{"delta":0.1,"premium":0.10822064986302307,"strike":13.338967506848846,"iv":1.415101983012877,"gamma":0.06544699557314627,"theta":-0.007792681124311206,"vega":0.0033409399012612412,"rho":0.0004627517787441256,"breakevenPct":92.37751297155748},{"delta":0.15,"premium":0.15640199916820122,"strike":10.929900041589939,"iv":1.2082462954133988,"gamma":0.10011727293739858,"theta":-0.009240963141402688,"vega":0.004537952959514313,"rho":0.0006994983917598678,"breakevenPct":58.60231817965866},{"delta":0.2,"premium":0.2903448719373075,"strike":11.048589744884614,"iv":1.5227402291335195,"gamma":0.0980444814729233,"theta":-0.01496176060034788,"vega":0.005488174484859007,"rho":0.0008712083946865923,"breakevenPct":62.21651812334651},{"delta":0.25,"premium":0.4522495470643262,"strike":12.185063410994335,"iv":2.005759668102345,"gamma":0.08175285474010871,"theta":-0.021645779492751958,"vega":0.006248517389767376,"rho":0.0010217644546794441,"breakevenPct":80.7913155659322},{"delta":0.3,"premium":0.46723362989931766,"strike":10.087291814095524,"iv":1.5873972470266702,"gamma":0.11573160337624111,"theta":-0.018577384138462494,"vega":0.006812258653004935,"rho":0.0012840235480481394,"breakevenPct":50.99464154499057},{"delta":0.35,"premium":0.48921372047284145,"strike":8.71572559054317,"iv":1.2905700504709707,"gamma":0.1482498307920815,"theta":-0.016231406935057084,"vega":0.0072362682570102305,"rho":0.0015414985877252553,"breakevenPct":31.687257668326353},{"delta":0.4,"premium":0.5187216231559282,"strike":8.125567536881437,"iv":1.124516627912247,"gamma":0.17919651487359534,"theta":-0.014662762791825488,"vega":0.007509924442927594,"rho":0.001793825911925455,"breakevenPct":23.666511588517388},{"delta":0.45,"premium":0.5482295258390149,"strike":7.535409483219704,"iv":0.9584632053535235,"gamma":0.21014319895510916,"theta":-0.013094118648593896,"vega":0.007783580628844958,"rho":0.0020461532361256544,"breakevenPct":15.645765508708433},{"delta":0.5,"premium":0.6690359477124183,"strike":7.269607843137255,"iv":0.9530156862745098,"gamma":0.20427418300653594,"theta":-0.012662091503267973,"vega":0.007538888888888888,"rho":0.002229235003670771,"breakevenPct":13.57144192917988},{"delta":0.55,"premium":0.7956699346405229,"strike":7.0245098039215685,"iv":0.9578196078431372,"gamma":0.19605522875816994,"theta":-0.012302614379084966,"vega":0.0072611111111111105,"rho":0.002407896842067691,"breakevenPct":11.87667723264795},{"delta":0.6,"premium":0.9223039215686274,"strike":6.779411764705882,"iv":0.9626235294117647,"gamma":0.18783627450980392,"theta":-0.01194313725490196,"vega":0.006983333333333334,"rho":0.0025865586804646105,"breakevenPct":10.181912536116023},{"delta":0.65,"premium":1.048937908496732,"strike":6.534313725490196,"iv":0.9674274509803922,"gamma":0.1796173202614379,"theta":-0.011583660130718954,"vega":0.006705555555555556,"rho":0.0027652205188615302,"breakevenPct":8.487147839584093},{"delta":0.7,"premium":1.1755718954248364,"strike":6.28921568627451,"iv":0.9722313725490196,"gamma":0.1713983660130719,"theta":-0.011224183006535948,"vega":0.006427777777777779,"rho":0.00294388235725845,"breakevenPct":6.792383143052168},{"delta":0.75,"premium":1.3022058823529412,"strike":6.044117647058823,"iv":0.977035294117647,"gamma":0.1631794117647059,"theta":-0.010864705882352941,"vega":0.00615,"rho":0.0031225441956553696,"breakevenPct":5.097618446520238},{"delta":0.8,"premium":1.7930913348946138,"strike":5.519906323185012,"iv":1.22678056206089,"gamma":0.12295644028103042,"theta":-0.01161615925058548,"vega":0.005427868852459016,"rho":0.0030145229267993707,"breakevenPct":4.620853477533978},{"delta":0.85,"premium":2.3480573967398333,"strike":4.939928254075208,"iv":1.4968604477333711,"gamma":0.07861908385984849,"theta":-0.01215171368067074,"vega":0.004563104618096234,"rho":0.002855984087660856,"breakevenPct":4.263027908655811},{"delta":0.9,"premium":2.777141296202637,"strike":4.403573379746704,"iv":1.5018644453527559,"gamma":0.05736090403706682,"theta":-0.009042014400945163,"vega":0.003340824422526877,"rho":0.002795861558260904,"breakevenPct":2.7283930750978573}],"put":[{"delta":0.15,"premium":0.9938180016959461,"strike":4.185558853266409,"iv":3.6694600713321726,"gamma":0.043526641702752125,"theta":-0.028181769902606083,"vega":0.0045842168806770976,"rho":-0.0016352850182110173,"breakevenPct":54.33847136522944},{"delta":0.2,"premium":0.289934327889547,"strike":5.79443582196675,"iv":1.1089829845059724,"gamma":0.16902201044818674,"theta":-0.0097266668549797,"vega":0.0055066178798848986,"rho":-0.001370139516704383,"breakevenPct":21.25176689446063},{"delta":0.25,"premium":0.31462539000145473,"strike":6.196500668573922,"iv":0.8100994955236355,"gamma":0.18727601497471125,"theta":-0.00809328681942167,"vega":0.00590946704244272,"rho":-0.0016706174972570104,"breakevenPct":15.853000306545532},{"delta":0.3,"premium":0.44604167240701037,"strike":6.421785724126304,"iv":0.8425053898334116,"gamma":0.18982077560818666,"theta":-0.008924035727229884,"vega":0.006236209689791023,"rho":-0.0020539507948416622,"breakevenPct":14.510099403157472},{"delta":0.35,"premium":0.577457954812566,"strike":6.6470707796786845,"iv":0.8749112841431878,"gamma":0.19236553624166208,"theta":-0.009754784635038097,"vega":0.0065629523371393255,"rho":-0.0024372840924263145,"breakevenPct":13.167198499769409},{"delta":0.4,"premium":0.7088742372181218,"strike":6.872355835231066,"iv":0.9073171784529639,"gamma":0.1949102968751375,"theta":-0.010585533542846314,"vega":0.006889694984487629,"rho":-0.0028206173900109663,"breakevenPct":11.824297596381347},{"delta":0.45,"premium":0.8402905196236776,"strike":7.097640890783447,"iv":0.9397230727627399,"gamma":0.19745505750861292,"theta":-0.01141628245065453,"vega":0.007216437631835932,"rho":-0.003203950687595619,"breakevenPct":10.481396692993286},{"delta":0.5,"premium":0.9717068020292332,"strike":7.322925946335829,"iv":0.9721289670725161,"gamma":0.19999981814208834,"theta":-0.012247031358462744,"vega":0.007543180279184234,"rho":-0.003587283985180271,"breakevenPct":9.138495789605225},{"delta":0.55,"premium":1.1950912678835721,"strike":7.631968426245684,"iv":1.022547311297484,"gamma":0.19722274296990625,"theta":-0.01302141095214603,"vega":0.007726097681302417,"rho":-0.004043398163628375,"breakevenPct":7.913059250899697},{"delta":0.6,"premium":1.7562654168722247,"strike":8.248643315244204,"iv":1.139123532313764,"gamma":0.17489911198815986,"theta":-0.013588751850024667,"vega":0.0073807597434632465,"rho":-0.0047668290353413065,"breakevenPct":7.1190572478973095},{"delta":0.65,"premium":2.3174395658608784,"strike":8.865318204242724,"iv":1.2556997533300445,"gamma":0.1525754810064134,"theta":-0.014156092747903306,"vega":0.007035421805624074,"rho":-0.005490259907054241,"breakevenPct":6.325055244894921},{"delta":0.7,"premium":2.8786137148495303,"strike":9.481993093241243,"iv":1.3722759743463244,"gamma":0.13025185002466702,"theta":-0.014723433645781943,"vega":0.006690083867784904,"rho":-0.006213690778767172,"breakevenPct":5.531053241892534},{"delta":0.75,"premium":4.371779473064922,"strike":11.011662844618735,"iv":1.6605836972434729,"gamma":0.10149118933261672,"theta":-0.016662619217032264,"vega":0.00628152294107334,"rho":-0.007681184920843537,"breakevenPct":5.008821580059904},{"delta":0.8,"premium":6.9712936144764015,"strike":13.65216378724189,"iv":2.070942125707519,"gamma":0.06948361727010963,"theta":-0.018249097234458132,"vega":0.005509651913309431,"rho":-0.010034858019964205,"breakevenPct":4.42245818647373},{"delta":0.85,"premium":3.9672343912802823,"strike":10.813600099859727,"iv":1.2493807807118575,"gamma":0.10849528136861616,"theta":-0.009291184802314138,"vega":0.004550886468764018,"rho":-0.007918749260377216,"breakevenPct":2.0548539545143907}]}},"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"}}