{"symbol":"LPTH","url":"https://intraalpha.com/companies/LPTH","capturedAt":"2026-10-22T13:02:56.219Z","state":"ready","quote":{"symbol":"LPTH","last_price":7.2354,"prev_close":7.54,"regular_close":7.55,"change":-0.3046,"change_pct":-4.0398,"regular_change":0.01,"regular_change_pct":0.1326,"extended_change":-0.3146,"extended_change_pct":-4.1669,"bid":7.21,"ask":7.24,"bid_size":100,"ask_size":100,"volume":2898157,"vwap":7.56899,"open":7.81,"high":7.825,"low":7.445,"close":7.55,"trade_count":26035,"last_trade_at":"2026-10-22T13:01:34.919685103Z","last_quote_at":"2026-10-22T13:01:36.869318038Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:02:39.216059013-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"LPTH","fetched_at":"2026-10-22T13:02:53.448736+00:00","name":"LightPath Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"LightPath Technologies, Inc. designs, develops, manufactures and distributes optical components and assemblies. The company is headquartered in Orlando, Florida.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":528774000,"ebitda":855450,"pe_ratio":null,"peg_ratio":1.541,"book_value":2.136,"dividend_per_share":null,"dividend_yield":null,"eps":-0.38,"revenue_ttm":71722000,"gross_profit_ttm":25804800,"profit_margin":-0.286,"operating_margin_ttm":-0.0504,"return_on_assets_ttm":-0.019,"return_on_equity_ttm":-0.197,"quarterly_earnings_growth":49.11,"quarterly_revenue_growth":0.733,"analyst_target_price":15.8,"analyst_number":1,"beta":1.383,"fifty_two_week_high":18.94,"fifty_two_week_low":5.83,"fifty_day_ma":10.62,"two_hundred_day_ma":12.09,"shares_outstanding":70036000,"forward_pe":217.39,"price_to_sales":7.37,"price_to_book":4.756,"ev_to_revenue":8.76,"ev_to_ebitda":1112.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:02:53.448736+00:00"},"optionObservedAt":"2026-10-21T19:54:59.217Z","bars":[{"c":7.8,"h":7.91,"l":7.7,"n":166,"o":7.84,"t":"2026-10-15T08:00:00Z","v":11443,"vw":7.813298},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-15T08:05:00Z","v":1000,"vw":7.71},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-15T08:20:00Z","v":1510,"vw":7.75},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-15T08:35:00Z","v":120,"vw":7.77},{"c":7.75,"h":7.78,"l":7.73,"n":13,"o":7.78,"t":"2026-10-15T08:40:00Z","v":1111,"vw":7.758456},{"c":7.85,"h":7.85,"l":7.85,"n":4,"o":7.85,"t":"2026-10-15T09:20:00Z","v":590,"vw":7.85},{"c":7.83,"h":7.83,"l":7.83,"n":3,"o":7.83,"t":"2026-10-15T10:00:00Z","v":115,"vw":7.83},{"c":7.81,"h":7.81,"l":7.785,"n":4,"o":7.785,"t":"2026-10-15T10:05:00Z","v":310,"vw":7.801667},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-15T10:45:00Z","v":100,"vw":7.77},{"c":7.77,"h":7.77,"l":7.77,"n":3,"o":7.77,"t":"2026-10-15T10:55:00Z","v":3938,"vw":7.77},{"c":7.75,"h":7.75,"l":7.75,"n":8,"o":7.75,"t":"2026-10-15T11:00:00Z","v":241,"vw":7.75},{"c":7.7845,"h":7.7845,"l":7.7081,"n":2,"o":7.7081,"t":"2026-10-15T11:05:00Z","v":1601,"vw":7.712872},{"c":7.76,"h":7.76,"l":7.74,"n":15,"o":7.74,"t":"2026-10-15T11:25:00Z","v":3599,"vw":7.74951},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-15T11:45:00Z","v":105,"vw":7.78},{"c":7.8,"h":7.805,"l":7.79,"n":33,"o":7.79,"t":"2026-10-15T11:50:00Z","v":7475,"vw":7.795463},{"c":7.78,"h":7.79,"l":7.78,"n":5,"o":7.79,"t":"2026-10-15T11:55:00Z","v":561,"vw":7.781818},{"c":7.78,"h":7.781,"l":7.78,"n":5,"o":7.781,"t":"2026-10-15T12:00:00Z","v":738,"vw":7.780714},{"c":7.76,"h":7.78,"l":7.76,"n":12,"o":7.775,"t":"2026-10-15T12:05:00Z","v":2218,"vw":7.777853},{"c":7.7604,"h":7.7622,"l":7.76,"n":6,"o":7.76,"t":"2026-10-15T12:15:00Z","v":3950,"vw":7.76042},{"c":7.78,"h":7.78,"l":7.78,"n":6,"o":7.78,"t":"2026-10-15T12:20:00Z","v":540,"vw":7.78},{"c":7.77,"h":7.78,"l":7.77,"n":5,"o":7.78,"t":"2026-10-15T12:25:00Z","v":865,"vw":7.771176},{"c":7.74,"h":7.76,"l":7.71,"n":16,"o":7.76,"t":"2026-10-15T12:30:00Z","v":1479,"vw":7.741039},{"c":7.75,"h":7.75,"l":7.71,"n":8,"o":7.72,"t":"2026-10-15T12:35:00Z","v":1137,"vw":7.72473},{"c":7.7,"h":7.71,"l":7.65,"n":102,"o":7.71,"t":"2026-10-15T12:40:00Z","v":7880,"vw":7.672562},{"c":7.7,"h":7.7292,"l":7.69,"n":38,"o":7.705,"t":"2026-10-15T12:45:00Z","v":2705,"vw":7.702636},{"c":7.67,"h":7.67,"l":7.67,"n":6,"o":7.67,"t":"2026-10-15T12:50:00Z","v":202,"vw":7.67},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-15T12:55:00Z","v":276,"vw":7.66},{"c":7.65,"h":7.6615,"l":7.65,"n":6,"o":7.66,"t":"2026-10-15T13:00:00Z","v":651,"vw":7.656719},{"c":7.66,"h":7.66,"l":7.65,"n":5,"o":7.66,"t":"2026-10-15T13:05:00Z","v":1813,"vw":7.654425},{"c":7.656,"h":7.68,"l":7.65,"n":12,"o":7.68,"t":"2026-10-15T13:10:00Z","v":3929,"vw":7.657416},{"c":7.6622,"h":7.6622,"l":7.65,"n":4,"o":7.65,"t":"2026-10-15T13:15:00Z","v":949,"vw":7.659571},{"c":7.68,"h":7.68,"l":7.66,"n":32,"o":7.67,"t":"2026-10-15T13:20:00Z","v":6538,"vw":7.675722},{"c":7.69,"h":7.6923,"l":7.65,"n":18,"o":7.6923,"t":"2026-10-15T13:25:00Z","v":1647,"vw":7.682185},{"c":7.52,"h":7.72,"l":7.52,"n":652,"o":7.67,"t":"2026-10-15T13:30:00Z","v":208429,"vw":7.614833},{"c":7.6801,"h":7.6801,"l":7.515,"n":649,"o":7.52,"t":"2026-10-15T13:35:00Z","v":119274,"vw":7.596126},{"c":7.7,"h":7.73,"l":7.59,"n":542,"o":7.67,"t":"2026-10-15T13:40:00Z","v":55645,"vw":7.685226},{"c":7.6216,"h":7.688,"l":7.6,"n":333,"o":7.68,"t":"2026-10-15T13:45:00Z","v":26622,"vw":7.651588},{"c":7.4601,"h":7.642,"l":7.46,"n":673,"o":7.625,"t":"2026-10-15T13:50:00Z","v":82192,"vw":7.533921},{"c":7.55,"h":7.55,"l":7.43,"n":468,"o":7.46,"t":"2026-10-15T13:55:00Z","v":78533,"vw":7.481017},{"c":7.59,"h":7.655,"l":7.52,"n":494,"o":7.53,"t":"2026-10-15T14:00:00Z","v":72174,"vw":7.594267},{"c":7.755,"h":7.76,"l":7.554,"n":691,"o":7.59,"t":"2026-10-15T14:05:00Z","v":106888,"vw":7.65698},{"c":7.765,"h":7.835,"l":7.725,"n":549,"o":7.77,"t":"2026-10-15T14:10:00Z","v":59770,"vw":7.769382},{"c":7.815,"h":7.815,"l":7.72,"n":556,"o":7.76,"t":"2026-10-15T14:15:00Z","v":46748,"vw":7.767823},{"c":7.79,"h":7.855,"l":7.79,"n":400,"o":7.815,"t":"2026-10-15T14:20:00Z","v":26266,"vw":7.825705},{"c":7.79,"h":7.81,"l":7.73,"n":503,"o":7.795,"t":"2026-10-15T14:25:00Z","v":67133,"vw":7.754991},{"c":7.855,"h":7.86,"l":7.715,"n":390,"o":7.78,"t":"2026-10-15T14:30:00Z","v":54906,"vw":7.801449},{"c":7.88,"h":7.88,"l":7.805,"n":309,"o":7.855,"t":"2026-10-15T14:35:00Z","v":30265,"vw":7.843137},{"c":7.905,"h":7.945,"l":7.86,"n":309,"o":7.88,"t":"2026-10-15T14:40:00Z","v":51127,"vw":7.902887},{"c":7.8801,"h":7.945,"l":7.845,"n":614,"o":7.9,"t":"2026-10-15T14:45:00Z","v":95911,"vw":7.895836},{"c":7.875,"h":7.92,"l":7.86,"n":512,"o":7.875,"t":"2026-10-15T14:50:00Z","v":44827,"vw":7.885615},{"c":7.9,"h":7.925,"l":7.86,"n":330,"o":7.88,"t":"2026-10-15T14:55:00Z","v":19949,"vw":7.89233},{"c":7.93,"h":7.93,"l":7.855,"n":454,"o":7.895,"t":"2026-10-15T15:00:00Z","v":49642,"vw":7.888879},{"c":7.935,"h":7.95,"l":7.875,"n":332,"o":7.93,"t":"2026-10-15T15:05:00Z","v":43149,"vw":7.92711},{"c":8.0001,"h":8.038,"l":7.94,"n":369,"o":7.94,"t":"2026-10-15T15:10:00Z","v":30497,"vw":7.994824},{"c":7.98,"h":8.0599,"l":7.965,"n":307,"o":8.01,"t":"2026-10-15T15:15:00Z","v":20327,"vw":8.00721},{"c":7.95,"h":8,"l":7.94,"n":343,"o":7.975,"t":"2026-10-15T15:20:00Z","v":24330,"vw":7.97283},{"c":7.9,"h":7.965,"l":7.895,"n":205,"o":7.96,"t":"2026-10-15T15:25:00Z","v":31006,"vw":7.943384},{"c":7.905,"h":7.92,"l":7.875,"n":230,"o":7.91,"t":"2026-10-15T15:30:00Z","v":15721,"vw":7.902411},{"c":7.91,"h":7.935,"l":7.9,"n":217,"o":7.905,"t":"2026-10-15T15:35:00Z","v":33488,"vw":7.919935},{"c":7.905,"h":7.925,"l":7.9011,"n":185,"o":7.91,"t":"2026-10-15T15:40:00Z","v":16447,"vw":7.91369},{"c":7.895,"h":7.905,"l":7.875,"n":296,"o":7.905,"t":"2026-10-15T15:45:00Z","v":18613,"vw":7.888649},{"c":7.86,"h":7.905,"l":7.86,"n":359,"o":7.89,"t":"2026-10-15T15:50:00Z","v":24698,"vw":7.88776},{"c":7.885,"h":7.89,"l":7.835,"n":241,"o":7.8618,"t":"2026-10-15T15:55:00Z","v":20079,"vw":7.857085},{"c":7.84,"h":7.8897,"l":7.84,"n":302,"o":7.88,"t":"2026-10-15T16:00:00Z","v":18434,"vw":7.873925},{"c":7.84,"h":7.8688,"l":7.835,"n":364,"o":7.84,"t":"2026-10-15T16:05:00Z","v":37635,"vw":7.84783},{"c":7.825,"h":7.855,"l":7.805,"n":461,"o":7.84,"t":"2026-10-15T16:10:00Z","v":93482,"vw":7.836383},{"c":7.83,"h":7.83,"l":7.81,"n":273,"o":7.82,"t":"2026-10-15T16:15:00Z","v":14989,"vw":7.818643},{"c":7.81,"h":7.8288,"l":7.81,"n":255,"o":7.82,"t":"2026-10-15T16:20:00Z","v":17410,"vw":7.821468},{"c":7.825,"h":7.825,"l":7.78,"n":275,"o":7.805,"t":"2026-10-15T16:25:00Z","v":45544,"vw":7.794774},{"c":7.86,"h":7.875,"l":7.8299,"n":393,"o":7.8299,"t":"2026-10-15T16:30:00Z","v":65044,"vw":7.856122},{"c":7.84,"h":7.9,"l":7.84,"n":376,"o":7.87,"t":"2026-10-15T16:35:00Z","v":29932,"vw":7.856211},{"c":7.85,"h":7.855,"l":7.8299,"n":223,"o":7.84,"t":"2026-10-15T16:40:00Z","v":19150,"vw":7.838016},{"c":7.845,"h":7.87,"l":7.84,"n":188,"o":7.855,"t":"2026-10-15T16:45:00Z","v":10412,"vw":7.861072},{"c":7.895,"h":7.895,"l":7.82,"n":453,"o":7.84,"t":"2026-10-15T16:50:00Z","v":43467,"vw":7.841061},{"c":7.885,"h":7.9,"l":7.885,"n":213,"o":7.9,"t":"2026-10-15T16:55:00Z","v":10095,"vw":7.892287},{"c":7.875,"h":7.9,"l":7.865,"n":368,"o":7.88,"t":"2026-10-15T17:00:00Z","v":97632,"vw":7.891951},{"c":7.89,"h":7.895,"l":7.875,"n":189,"o":7.88,"t":"2026-10-15T17:05:00Z","v":15703,"vw":7.885711},{"c":7.905,"h":7.91,"l":7.894,"n":167,"o":7.895,"t":"2026-10-15T17:10:00Z","v":10480,"vw":7.900437},{"c":7.93,"h":7.93,"l":7.9,"n":119,"o":7.9,"t":"2026-10-15T17:15:00Z","v":7351,"vw":7.916403},{"c":7.91,"h":7.925,"l":7.905,"n":196,"o":7.92,"t":"2026-10-15T17:20:00Z","v":12344,"vw":7.91619},{"c":7.905,"h":7.9199,"l":7.895,"n":115,"o":7.9199,"t":"2026-10-15T17:25:00Z","v":5777,"vw":7.904437},{"c":7.905,"h":7.905,"l":7.895,"n":133,"o":7.9,"t":"2026-10-15T17:30:00Z","v":6967,"vw":7.900386},{"c":7.92,"h":7.925,"l":7.905,"n":182,"o":7.91,"t":"2026-10-15T17:35:00Z","v":12032,"vw":7.916848},{"c":7.965,"h":7.975,"l":7.92,"n":178,"o":7.9206,"t":"2026-10-15T17:40:00Z","v":12215,"vw":7.951313},{"c":7.93,"h":7.965,"l":7.93,"n":305,"o":7.965,"t":"2026-10-15T17:45:00Z","v":36976,"vw":7.956005},{"c":7.945,"h":7.955,"l":7.935,"n":254,"o":7.9399,"t":"2026-10-15T17:50:00Z","v":32868,"vw":7.945525},{"c":7.955,"h":7.96,"l":7.945,"n":120,"o":7.945,"t":"2026-10-15T17:55:00Z","v":7360,"vw":7.951387},{"c":7.93,"h":7.955,"l":7.925,"n":233,"o":7.955,"t":"2026-10-15T18:00:00Z","v":22621,"vw":7.941872},{"c":7.905,"h":7.945,"l":7.905,"n":202,"o":7.935,"t":"2026-10-15T18:05:00Z","v":12067,"vw":7.932523},{"c":7.895,"h":7.919,"l":7.89,"n":339,"o":7.9001,"t":"2026-10-15T18:10:00Z","v":38562,"vw":7.905704},{"c":7.915,"h":7.925,"l":7.895,"n":200,"o":7.895,"t":"2026-10-15T18:15:00Z","v":34555,"vw":7.907573},{"c":7.925,"h":7.9299,"l":7.911,"n":144,"o":7.915,"t":"2026-10-15T18:20:00Z","v":8255,"vw":7.921794},{"c":7.945,"h":7.945,"l":7.915,"n":256,"o":7.925,"t":"2026-10-15T18:25:00Z","v":14402,"vw":7.924891},{"c":7.975,"h":7.99,"l":7.95,"n":332,"o":7.95,"t":"2026-10-15T18:30:00Z","v":56844,"vw":7.972056},{"c":7.975,"h":7.985,"l":7.965,"n":274,"o":7.98,"t":"2026-10-15T18:35:00Z","v":28989,"vw":7.972485},{"c":8.005,"h":8.01,"l":7.975,"n":221,"o":7.975,"t":"2026-10-15T18:40:00Z","v":10259,"vw":7.984837},{"c":8.015,"h":8.025,"l":8.005,"n":344,"o":8.01,"t":"2026-10-15T18:45:00Z","v":29133,"vw":8.01441},{"c":8.005,"h":8.035,"l":8,"n":204,"o":8.0189,"t":"2026-10-15T18:50:00Z","v":14386,"vw":8.01796},{"c":8.035,"h":8.04,"l":8.01,"n":205,"o":8.01,"t":"2026-10-15T18:55:00Z","v":8753,"vw":8.020947},{"c":8.055,"h":8.078,"l":8.035,"n":300,"o":8.035,"t":"2026-10-15T19:00:00Z","v":26700,"vw":8.063484},{"c":8.055,"h":8.08,"l":8.04,"n":297,"o":8.055,"t":"2026-10-15T19:05:00Z","v":26276,"vw":8.056632},{"c":8.16,"h":8.165,"l":8.06,"n":424,"o":8.06,"t":"2026-10-15T19:10:00Z","v":63191,"vw":8.129588},{"c":8.2,"h":8.205,"l":8.16,"n":503,"o":8.165,"t":"2026-10-15T19:15:00Z","v":40171,"vw":8.173325},{"c":8.18,"h":8.205,"l":8.16,"n":467,"o":8.195,"t":"2026-10-15T19:20:00Z","v":46891,"vw":8.182206},{"c":8.165,"h":8.21,"l":8.165,"n":477,"o":8.175,"t":"2026-10-15T19:25:00Z","v":39640,"vw":8.192647},{"c":8.191,"h":8.225,"l":8.155,"n":550,"o":8.16,"t":"2026-10-15T19:30:00Z","v":50372,"vw":8.201303},{"c":8.225,"h":8.23,"l":8.19,"n":364,"o":8.195,"t":"2026-10-15T19:35:00Z","v":28682,"vw":8.210259},{"c":8.18,"h":8.235,"l":8.175,"n":561,"o":8.22,"t":"2026-10-15T19:40:00Z","v":41416,"vw":8.213115},{"c":8.205,"h":8.215,"l":8.1725,"n":482,"o":8.18,"t":"2026-10-15T19:45:00Z","v":42702,"vw":8.198244},{"c":8.195,"h":8.205,"l":8.15,"n":891,"o":8.205,"t":"2026-10-15T19:50:00Z","v":79434,"vw":8.175492},{"c":8.2,"h":8.22,"l":8.165,"n":1946,"o":8.19,"t":"2026-10-15T19:55:00Z","v":201566,"vw":8.192907},{"c":8.2,"h":8.2,"l":8.2,"n":12,"o":8.2,"t":"2026-10-15T20:00:00Z","v":187265,"vw":8.2},{"c":8.2296,"h":8.2296,"l":8.2296,"n":1,"o":8.2296,"t":"2026-10-15T20:25:00Z","v":153,"vw":8.2296},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-15T20:40:00Z","v":248,"vw":8.2},{"c":8.2878,"h":8.2878,"l":8.22,"n":7,"o":8.22,"t":"2026-10-15T20:50:00Z","v":1200,"vw":8.227053},{"c":8.2201,"h":8.2201,"l":8.22,"n":2,"o":8.22,"t":"2026-10-15T21:00:00Z","v":470,"vw":8.220053},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-15T21:05:00Z","v":105,"vw":8.22},{"c":8.26,"h":8.27,"l":8.26,"n":4,"o":8.27,"t":"2026-10-15T21:50:00Z","v":350,"vw":8.26625},{"c":8.29,"h":8.29,"l":8.26,"n":6,"o":8.26,"t":"2026-10-15T22:00:00Z","v":770,"vw":8.278608},{"c":8.3,"h":8.3,"l":8.3,"n":14,"o":8.3,"t":"2026-10-15T22:20:00Z","v":1811,"vw":8.3},{"c":8.3991,"h":8.3991,"l":8.3991,"n":1,"o":8.3991,"t":"2026-10-15T22:35:00Z","v":107,"vw":8.3991},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-15T22:40:00Z","v":100,"vw":8.38},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-15T22:45:00Z","v":100,"vw":8.4},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-15T23:00:00Z","v":300,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-15T23:05:00Z","v":100,"vw":8.35},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-15T23:15:00Z","v":128,"vw":8.25},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-15T23:45:00Z","v":140,"vw":8.26},{"c":8.25,"h":8.3,"l":8.25,"n":37,"o":8.3,"t":"2026-10-16T08:00:00Z","v":5844,"vw":8.265619},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-10-16T08:40:00Z","v":202,"vw":8.24},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-16T09:10:00Z","v":171,"vw":8.27},{"c":8.24,"h":8.27,"l":8.24,"n":14,"o":8.24,"t":"2026-10-16T09:15:00Z","v":1759,"vw":8.258926},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-16T09:20:00Z","v":110,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-16T09:30:00Z","v":200,"vw":8.24},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-16T09:35:00Z","v":500,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-16T09:40:00Z","v":100,"vw":8.28},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-16T10:10:00Z","v":101,"vw":8.27},{"c":8.24,"h":8.2799,"l":8.24,"n":4,"o":8.2799,"t":"2026-10-16T10:55:00Z","v":3103,"vw":8.276737},{"c":8.18,"h":8.25,"l":8.18,"n":24,"o":8.25,"t":"2026-10-16T11:00:00Z","v":1350,"vw":8.208662},{"c":8.2334,"h":8.2334,"l":8.14,"n":19,"o":8.15,"t":"2026-10-16T11:05:00Z","v":1722,"vw":8.152516},{"c":8.12,"h":8.2,"l":8.12,"n":6,"o":8.2,"t":"2026-10-16T11:10:00Z","v":300,"vw":8.152129},{"c":8.09,"h":8.11,"l":8.09,"n":8,"o":8.11,"t":"2026-10-16T11:15:00Z","v":900,"vw":8.102379},{"c":8.14,"h":8.14,"l":8.14,"n":4,"o":8.14,"t":"2026-10-16T11:40:00Z","v":154,"vw":8.14},{"c":8.1,"h":8.13,"l":8.1,"n":9,"o":8.13,"t":"2026-10-16T11:45:00Z","v":2699,"vw":8.107528},{"c":8.1,"h":8.11,"l":8.1,"n":3,"o":8.11,"t":"2026-10-16T11:50:00Z","v":450,"vw":8.105556},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-16T12:00:00Z","v":601,"vw":8.12},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-10-16T12:05:00Z","v":8276,"vw":8.15},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-16T12:10:00Z","v":1290,"vw":8.12},{"c":8.15,"h":8.15,"l":8.14,"n":4,"o":8.14,"t":"2026-10-16T12:20:00Z","v":1824,"vw":8.147039},{"c":8.12,"h":8.12,"l":8.11,"n":16,"o":8.12,"t":"2026-10-16T12:25:00Z","v":11910,"vw":8.119695},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-16T12:35:00Z","v":300,"vw":8.13},{"c":8.1162,"h":8.1162,"l":8.1162,"n":1,"o":8.1162,"t":"2026-10-16T12:45:00Z","v":500,"vw":8.1162},{"c":8.11,"h":8.15,"l":8.11,"n":19,"o":8.13,"t":"2026-10-16T12:50:00Z","v":4734,"vw":8.144932},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-16T12:55:00Z","v":200,"vw":8.12},{"c":8.1,"h":8.12,"l":8.1,"n":10,"o":8.12,"t":"2026-10-16T13:00:00Z","v":941,"vw":8.105882},{"c":8.09,"h":8.1,"l":8.09,"n":9,"o":8.1,"t":"2026-10-16T13:15:00Z","v":689,"vw":8.098188},{"c":8.08,"h":8.08,"l":8.08,"n":16,"o":8.08,"t":"2026-10-16T13:20:00Z","v":334,"vw":8.08},{"c":7.97,"h":8.085,"l":7.93,"n":396,"o":8.06,"t":"2026-10-16T13:30:00Z","v":74747,"vw":8.018317},{"c":7.96,"h":8.08,"l":7.93,"n":457,"o":7.98,"t":"2026-10-16T13:35:00Z","v":63896,"vw":7.972324},{"c":8,"h":8,"l":7.86,"n":443,"o":7.96,"t":"2026-10-16T13:40:00Z","v":82600,"vw":7.940981},{"c":7.9001,"h":7.99,"l":7.88,"n":254,"o":7.98,"t":"2026-10-16T13:45:00Z","v":23661,"vw":7.9244},{"c":7.86,"h":7.92,"l":7.805,"n":293,"o":7.91,"t":"2026-10-16T13:50:00Z","v":42623,"vw":7.857635},{"c":7.8768,"h":7.9,"l":7.81,"n":236,"o":7.85,"t":"2026-10-16T13:55:00Z","v":39477,"vw":7.854558},{"c":7.97,"h":7.99,"l":7.9,"n":206,"o":7.9,"t":"2026-10-16T14:00:00Z","v":12454,"vw":7.943992},{"c":7.94,"h":7.97,"l":7.915,"n":227,"o":7.96,"t":"2026-10-16T14:05:00Z","v":12952,"vw":7.945532},{"c":7.995,"h":8.01,"l":7.9299,"n":203,"o":7.94,"t":"2026-10-16T14:10:00Z","v":18464,"vw":7.96077},{"c":7.96,"h":8.0072,"l":7.95,"n":337,"o":8.0072,"t":"2026-10-16T14:15:00Z","v":70228,"vw":7.980164},{"c":8.055,"h":8.07,"l":7.95,"n":387,"o":7.95,"t":"2026-10-16T14:20:00Z","v":91200,"vw":8.022164},{"c":8.105,"h":8.1062,"l":8.04,"n":401,"o":8.05,"t":"2026-10-16T14:25:00Z","v":48945,"vw":8.061635},{"c":8.1,"h":8.12,"l":8.08,"n":328,"o":8.105,"t":"2026-10-16T14:30:00Z","v":27422,"vw":8.097785},{"c":8.095,"h":8.145,"l":8.095,"n":258,"o":8.11,"t":"2026-10-16T14:35:00Z","v":30131,"vw":8.118463},{"c":8.08,"h":8.095,"l":8.0403,"n":199,"o":8.09,"t":"2026-10-16T14:40:00Z","v":30131,"vw":8.080037},{"c":8.06,"h":8.075,"l":8.05,"n":242,"o":8.07,"t":"2026-10-16T14:45:00Z","v":34926,"vw":8.058182},{"c":7.96,"h":8.08,"l":7.95,"n":463,"o":8.06,"t":"2026-10-16T14:50:00Z","v":84730,"vw":7.989538},{"c":7.975,"h":7.98,"l":7.95,"n":232,"o":7.96,"t":"2026-10-16T14:55:00Z","v":29047,"vw":7.972753},{"c":7.92,"h":7.978,"l":7.92,"n":336,"o":7.975,"t":"2026-10-16T15:00:00Z","v":29940,"vw":7.953746},{"c":7.84,"h":7.925,"l":7.84,"n":261,"o":7.92,"t":"2026-10-16T15:05:00Z","v":40893,"vw":7.871013},{"c":7.845,"h":7.8599,"l":7.83,"n":284,"o":7.84,"t":"2026-10-16T15:10:00Z","v":25810,"vw":7.846566},{"c":7.85,"h":7.865,"l":7.845,"n":182,"o":7.85,"t":"2026-10-16T15:15:00Z","v":16565,"vw":7.856783},{"c":7.84,"h":7.865,"l":7.82,"n":185,"o":7.86,"t":"2026-10-16T15:20:00Z","v":11857,"vw":7.842384},{"c":7.875,"h":7.88,"l":7.845,"n":159,"o":7.845,"t":"2026-10-16T15:25:00Z","v":10755,"vw":7.857531},{"c":7.885,"h":7.89,"l":7.875,"n":150,"o":7.875,"t":"2026-10-16T15:30:00Z","v":7024,"vw":7.881669},{"c":7.86,"h":7.88,"l":7.855,"n":251,"o":7.88,"t":"2026-10-16T15:35:00Z","v":30354,"vw":7.857963},{"c":7.83,"h":7.865,"l":7.83,"n":163,"o":7.865,"t":"2026-10-16T15:40:00Z","v":9439,"vw":7.854702},{"c":7.85,"h":7.87,"l":7.83,"n":245,"o":7.83,"t":"2026-10-16T15:45:00Z","v":29269,"vw":7.845724},{"c":7.745,"h":7.845,"l":7.74,"n":266,"o":7.845,"t":"2026-10-16T15:50:00Z","v":29162,"vw":7.779363},{"c":7.76,"h":7.78,"l":7.745,"n":408,"o":7.745,"t":"2026-10-16T15:55:00Z","v":58507,"vw":7.77229},{"c":7.765,"h":7.77,"l":7.735,"n":410,"o":7.76,"t":"2026-10-16T16:00:00Z","v":31804,"vw":7.751204},{"c":7.735,"h":7.77,"l":7.735,"n":223,"o":7.76,"t":"2026-10-16T16:05:00Z","v":13497,"vw":7.747438},{"c":7.83,"h":7.83,"l":7.74,"n":246,"o":7.74,"t":"2026-10-16T16:10:00Z","v":29602,"vw":7.778711},{"c":7.79,"h":7.8298,"l":7.78,"n":216,"o":7.825,"t":"2026-10-16T16:15:00Z","v":12462,"vw":7.800715},{"c":7.805,"h":7.81,"l":7.785,"n":155,"o":7.785,"t":"2026-10-16T16:20:00Z","v":10167,"vw":7.797162},{"c":7.805,"h":7.8089,"l":7.79,"n":183,"o":7.8,"t":"2026-10-16T16:25:00Z","v":11403,"vw":7.795603},{"c":7.77,"h":7.8,"l":7.77,"n":224,"o":7.8,"t":"2026-10-16T16:30:00Z","v":25520,"vw":7.780412},{"c":7.805,"h":7.81,"l":7.77,"n":191,"o":7.775,"t":"2026-10-16T16:35:00Z","v":11475,"vw":7.793749},{"c":7.775,"h":7.8,"l":7.765,"n":195,"o":7.8,"t":"2026-10-16T16:40:00Z","v":12127,"vw":7.785995},{"c":7.74,"h":7.78,"l":7.74,"n":203,"o":7.78,"t":"2026-10-16T16:45:00Z","v":9510,"vw":7.764534},{"c":7.735,"h":7.7412,"l":7.73,"n":218,"o":7.735,"t":"2026-10-16T16:50:00Z","v":26613,"vw":7.738187},{"c":7.76,"h":7.76,"l":7.73,"n":226,"o":7.735,"t":"2026-10-16T16:55:00Z","v":15019,"vw":7.745218},{"c":7.6814,"h":7.755,"l":7.68,"n":311,"o":7.755,"t":"2026-10-16T17:00:00Z","v":21117,"vw":7.715907},{"c":7.6808,"h":7.695,"l":7.67,"n":266,"o":7.68,"t":"2026-10-16T17:05:00Z","v":37204,"vw":7.679842},{"c":7.69,"h":7.71,"l":7.68,"n":346,"o":7.68,"t":"2026-10-16T17:10:00Z","v":34833,"vw":7.699845},{"c":7.67,"h":7.69,"l":7.665,"n":326,"o":7.69,"t":"2026-10-16T17:15:00Z","v":20149,"vw":7.677022},{"c":7.685,"h":7.7,"l":7.67,"n":348,"o":7.67,"t":"2026-10-16T17:20:00Z","v":22505,"vw":7.681076},{"c":7.72,"h":7.725,"l":7.685,"n":254,"o":7.685,"t":"2026-10-16T17:25:00Z","v":17965,"vw":7.70047},{"c":7.73,"h":7.735,"l":7.71,"n":184,"o":7.7199,"t":"2026-10-16T17:30:00Z","v":12282,"vw":7.725709},{"c":7.725,"h":7.755,"l":7.7,"n":354,"o":7.74,"t":"2026-10-16T17:35:00Z","v":29740,"vw":7.718417},{"c":7.74,"h":7.77,"l":7.72,"n":277,"o":7.72,"t":"2026-10-16T17:40:00Z","v":21763,"vw":7.755896},{"c":7.71,"h":7.75,"l":7.71,"n":173,"o":7.74,"t":"2026-10-16T17:45:00Z","v":11583,"vw":7.723628},{"c":7.71,"h":7.71,"l":7.695,"n":379,"o":7.7,"t":"2026-10-16T17:50:00Z","v":26503,"vw":7.702864},{"c":7.705,"h":7.715,"l":7.7,"n":236,"o":7.71,"t":"2026-10-16T17:55:00Z","v":17224,"vw":7.708657},{"c":7.68,"h":7.715,"l":7.68,"n":382,"o":7.705,"t":"2026-10-16T18:00:00Z","v":81848,"vw":7.694186},{"c":7.715,"h":7.72,"l":7.68,"n":259,"o":7.685,"t":"2026-10-16T18:05:00Z","v":26610,"vw":7.695628},{"c":7.705,"h":7.71,"l":7.68,"n":245,"o":7.71,"t":"2026-10-16T18:10:00Z","v":41631,"vw":7.692876},{"c":7.69,"h":7.72,"l":7.68,"n":452,"o":7.705,"t":"2026-10-16T18:15:00Z","v":91265,"vw":7.700975},{"c":7.71,"h":7.715,"l":7.685,"n":266,"o":7.685,"t":"2026-10-16T18:20:00Z","v":48330,"vw":7.700785},{"c":7.72,"h":7.72,"l":7.71,"n":161,"o":7.7199,"t":"2026-10-16T18:25:00Z","v":7840,"vw":7.713135},{"c":7.715,"h":7.72,"l":7.71,"n":164,"o":7.72,"t":"2026-10-16T18:30:00Z","v":9470,"vw":7.714633},{"c":7.705,"h":7.7199,"l":7.69,"n":189,"o":7.715,"t":"2026-10-16T18:35:00Z","v":13996,"vw":7.703076},{"c":7.695,"h":7.7109,"l":7.67,"n":403,"o":7.71,"t":"2026-10-16T18:40:00Z","v":27839,"vw":7.689477},{"c":7.67,"h":7.7,"l":7.66,"n":266,"o":7.69,"t":"2026-10-16T18:45:00Z","v":30068,"vw":7.683943},{"c":7.66,"h":7.675,"l":7.66,"n":216,"o":7.675,"t":"2026-10-16T18:50:00Z","v":19129,"vw":7.666383},{"c":7.66,"h":7.67,"l":7.65,"n":254,"o":7.65,"t":"2026-10-16T18:55:00Z","v":26205,"vw":7.662496},{"c":7.63,"h":7.665,"l":7.63,"n":290,"o":7.66,"t":"2026-10-16T19:00:00Z","v":16058,"vw":7.651767},{"c":7.62,"h":7.64,"l":7.605,"n":286,"o":7.63,"t":"2026-10-16T19:05:00Z","v":20100,"vw":7.619293},{"c":7.7,"h":7.7,"l":7.6211,"n":844,"o":7.6211,"t":"2026-10-16T19:10:00Z","v":56206,"vw":7.648971},{"c":7.68,"h":7.71,"l":7.655,"n":261,"o":7.7,"t":"2026-10-16T19:15:00Z","v":15261,"vw":7.683327},{"c":7.695,"h":7.715,"l":7.69,"n":204,"o":7.69,"t":"2026-10-16T19:20:00Z","v":12335,"vw":7.705066},{"c":7.71,"h":7.72,"l":7.69,"n":224,"o":7.695,"t":"2026-10-16T19:25:00Z","v":12465,"vw":7.705127},{"c":7.66,"h":7.715,"l":7.66,"n":441,"o":7.71,"t":"2026-10-16T19:30:00Z","v":29070,"vw":7.689121},{"c":7.645,"h":7.675,"l":7.645,"n":360,"o":7.665,"t":"2026-10-16T19:35:00Z","v":26205,"vw":7.662217},{"c":7.615,"h":7.665,"l":7.61,"n":436,"o":7.64,"t":"2026-10-16T19:40:00Z","v":51545,"vw":7.642021},{"c":7.625,"h":7.64,"l":7.6,"n":517,"o":7.62,"t":"2026-10-16T19:45:00Z","v":41172,"vw":7.61974},{"c":7.675,"h":7.68,"l":7.62,"n":651,"o":7.63,"t":"2026-10-16T19:50:00Z","v":62910,"vw":7.64951},{"c":7.66,"h":7.7,"l":7.645,"n":1714,"o":7.675,"t":"2026-10-16T19:55:00Z","v":288669,"vw":7.670409},{"c":7.66,"h":7.66,"l":7.66,"n":22,"o":7.66,"t":"2026-10-16T20:00:00Z","v":828685,"vw":7.66},{"c":7.6523,"h":7.7,"l":7.6523,"n":7,"o":7.7,"t":"2026-10-16T20:20:00Z","v":556,"vw":7.675103},{"c":7.6577,"h":7.6577,"l":7.6577,"n":1,"o":7.6577,"t":"2026-10-16T20:25:00Z","v":175,"vw":7.6577},{"c":7.6523,"h":7.6523,"l":7.6523,"n":1,"o":7.6523,"t":"2026-10-16T20:40:00Z","v":2000,"vw":7.6523},{"c":7.66,"h":7.7,"l":7.655,"n":16,"o":7.7,"t":"2026-10-16T20:50:00Z","v":14161,"vw":7.660228},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-16T20:55:00Z","v":100,"vw":7.7},{"c":7.65,"h":7.66,"l":7.65,"n":11,"o":7.66,"t":"2026-10-16T21:00:00Z","v":399,"vw":7.655},{"c":7.6801,"h":7.6801,"l":7.66,"n":6,"o":7.66,"t":"2026-10-16T21:10:00Z","v":1350,"vw":7.676946},{"c":7.6509,"h":7.6509,"l":7.6509,"n":2,"o":7.6509,"t":"2026-10-16T21:15:00Z","v":265,"vw":7.6509},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-16T21:25:00Z","v":1015,"vw":7.67},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-16T21:30:00Z","v":101,"vw":7.65},{"c":7.6723,"h":7.68,"l":7.6723,"n":3,"o":7.6736,"t":"2026-10-16T21:40:00Z","v":470,"vw":7.674215},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-16T21:55:00Z","v":100,"vw":7.65},{"c":7.68,"h":7.68,"l":7.65,"n":15,"o":7.67,"t":"2026-10-16T22:05:00Z","v":1867,"vw":7.666986},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-16T22:40:00Z","v":100,"vw":7.65},{"c":7.62,"h":7.63,"l":7.62,"n":9,"o":7.63,"t":"2026-10-16T22:55:00Z","v":275,"vw":7.625},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-10-16T23:10:00Z","v":200,"vw":7.61},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-16T23:15:00Z","v":100,"vw":7.65},{"c":7.61,"h":7.65,"l":7.61,"n":3,"o":7.65,"t":"2026-10-16T23:20:00Z","v":593,"vw":7.616745},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-16T23:35:00Z","v":115,"vw":7.6},{"c":7.61,"h":7.64,"l":7.61,"n":4,"o":7.64,"t":"2026-10-16T23:45:00Z","v":1271,"vw":7.62189},{"c":7.6001,"h":7.61,"l":7.6001,"n":4,"o":7.61,"t":"2026-10-16T23:50:00Z","v":1940,"vw":7.601835},{"c":7.95,"h":7.98,"l":7.88,"n":29,"o":7.88,"t":"2026-10-19T08:00:00Z","v":3764,"vw":7.930281},{"c":7.97,"h":7.97,"l":7.93,"n":7,"o":7.93,"t":"2026-10-19T08:05:00Z","v":788,"vw":7.941831},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-19T09:40:00Z","v":174,"vw":7.82},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-19T09:50:00Z","v":250,"vw":7.82},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-19T10:10:00Z","v":150,"vw":7.89},{"c":7.86,"h":7.86,"l":7.86,"n":6,"o":7.86,"t":"2026-10-19T10:40:00Z","v":540,"vw":7.86},{"c":7.89,"h":7.89,"l":7.89,"n":31,"o":7.89,"t":"2026-10-19T11:15:00Z","v":551,"vw":7.89},{"c":7.88,"h":7.9,"l":7.88,"n":11,"o":7.9,"t":"2026-10-19T11:20:00Z","v":1492,"vw":7.888148},{"c":7.9432,"h":7.9432,"l":7.88,"n":4,"o":7.88,"t":"2026-10-19T11:25:00Z","v":234,"vw":7.9116},{"c":7.86,"h":7.89,"l":7.86,"n":6,"o":7.89,"t":"2026-10-19T11:30:00Z","v":1643,"vw":7.870434},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-19T11:35:00Z","v":100,"vw":7.9},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-19T11:40:00Z","v":100,"vw":7.86},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-19T11:45:00Z","v":100,"vw":7.89},{"c":7.92,"h":7.92,"l":7.86,"n":30,"o":7.89,"t":"2026-10-19T11:50:00Z","v":2971,"vw":7.88},{"c":7.885,"h":7.885,"l":7.87,"n":16,"o":7.885,"t":"2026-10-19T12:00:00Z","v":1866,"vw":7.876535},{"c":7.9597,"h":7.9597,"l":7.91,"n":13,"o":7.91,"t":"2026-10-19T12:05:00Z","v":2020,"vw":7.919464},{"c":7.9797,"h":7.9797,"l":7.96,"n":4,"o":7.96,"t":"2026-10-19T12:10:00Z","v":390,"vw":7.9699},{"c":7.93,"h":7.94,"l":7.93,"n":5,"o":7.94,"t":"2026-10-19T12:20:00Z","v":537,"vw":7.937514},{"c":7.91,"h":7.94,"l":7.91,"n":6,"o":7.94,"t":"2026-10-19T12:25:00Z","v":1112,"vw":7.918182},{"c":7.94,"h":7.94,"l":7.915,"n":2,"o":7.915,"t":"2026-10-19T12:35:00Z","v":2300,"vw":7.930217},{"c":7.93,"h":7.9357,"l":7.9,"n":10,"o":7.92,"t":"2026-10-19T12:40:00Z","v":2155,"vw":7.910718},{"c":7.88,"h":7.88,"l":7.88,"n":4,"o":7.88,"t":"2026-10-19T12:45:00Z","v":471,"vw":7.88},{"c":7.95,"h":7.95,"l":7.93,"n":3,"o":7.93,"t":"2026-10-19T12:55:00Z","v":675,"vw":7.933333},{"c":7.94,"h":7.94,"l":7.94,"n":1,"o":7.94,"t":"2026-10-19T13:00:00Z","v":500,"vw":7.94},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-19T13:10:00Z","v":110,"vw":7.95},{"c":7.92,"h":7.92,"l":7.92,"n":8,"o":7.92,"t":"2026-10-19T13:20:00Z","v":818,"vw":7.92},{"c":7.94,"h":7.95,"l":7.94,"n":3,"o":7.95,"t":"2026-10-19T13:25:00Z","v":319,"vw":7.943247},{"c":7.81,"h":7.96,"l":7.78,"n":405,"o":7.92,"t":"2026-10-19T13:30:00Z","v":63377,"vw":7.866169},{"c":7.79,"h":7.8246,"l":7.755,"n":317,"o":7.8246,"t":"2026-10-19T13:35:00Z","v":26918,"vw":7.779672},{"c":7.85,"h":7.86,"l":7.73,"n":219,"o":7.76,"t":"2026-10-19T13:40:00Z","v":18230,"vw":7.783708},{"c":7.8,"h":7.84,"l":7.8,"n":233,"o":7.81,"t":"2026-10-19T13:45:00Z","v":10717,"vw":7.817323},{"c":7.7201,"h":7.83,"l":7.7201,"n":342,"o":7.83,"t":"2026-10-19T13:50:00Z","v":7582,"vw":7.763501},{"c":7.65,"h":7.72,"l":7.6242,"n":339,"o":7.72,"t":"2026-10-19T13:55:00Z","v":40180,"vw":7.662524},{"c":7.58,"h":7.66,"l":7.56,"n":484,"o":7.65,"t":"2026-10-19T14:00:00Z","v":39878,"vw":7.605172},{"c":7.57,"h":7.6095,"l":7.56,"n":345,"o":7.57,"t":"2026-10-19T14:05:00Z","v":32088,"vw":7.576904},{"c":7.66,"h":7.66,"l":7.57,"n":218,"o":7.57,"t":"2026-10-19T14:10:00Z","v":49887,"vw":7.600925},{"c":7.65,"h":7.68,"l":7.645,"n":273,"o":7.665,"t":"2026-10-19T14:15:00Z","v":29283,"vw":7.664108},{"c":7.675,"h":7.69,"l":7.64,"n":227,"o":7.655,"t":"2026-10-19T14:20:00Z","v":19989,"vw":7.66785},{"c":7.65,"h":7.69,"l":7.65,"n":207,"o":7.675,"t":"2026-10-19T14:25:00Z","v":15115,"vw":7.67094},{"c":7.6,"h":7.64,"l":7.59,"n":174,"o":7.64,"t":"2026-10-19T14:30:00Z","v":11308,"vw":7.603308},{"c":7.6,"h":7.63,"l":7.58,"n":223,"o":7.605,"t":"2026-10-19T14:35:00Z","v":14750,"vw":7.606739},{"c":7.65,"h":7.65,"l":7.6,"n":169,"o":7.608,"t":"2026-10-19T14:40:00Z","v":13116,"vw":7.635945},{"c":7.66,"h":7.708,"l":7.655,"n":241,"o":7.67,"t":"2026-10-19T14:45:00Z","v":15725,"vw":7.690602},{"c":7.66,"h":7.67,"l":7.65,"n":171,"o":7.665,"t":"2026-10-19T14:50:00Z","v":7723,"vw":7.659265},{"c":7.665,"h":7.68,"l":7.66,"n":187,"o":7.66,"t":"2026-10-19T14:55:00Z","v":12837,"vw":7.668247},{"c":7.66,"h":7.68,"l":7.655,"n":170,"o":7.67,"t":"2026-10-19T15:00:00Z","v":7530,"vw":7.661128},{"c":7.685,"h":7.6896,"l":7.66,"n":197,"o":7.66,"t":"2026-10-19T15:05:00Z","v":8888,"vw":7.676314},{"c":7.69,"h":7.705,"l":7.665,"n":299,"o":7.685,"t":"2026-10-19T15:10:00Z","v":22691,"vw":7.694932},{"c":7.71,"h":7.7163,"l":7.68,"n":164,"o":7.7099,"t":"2026-10-19T15:15:00Z","v":7309,"vw":7.700477},{"c":7.74,"h":7.74,"l":7.7086,"n":151,"o":7.7086,"t":"2026-10-19T15:20:00Z","v":5970,"vw":7.717748},{"c":7.735,"h":7.735,"l":7.7139,"n":137,"o":7.73,"t":"2026-10-19T15:25:00Z","v":6773,"vw":7.723807},{"c":7.75,"h":7.75,"l":7.72,"n":116,"o":7.7299,"t":"2026-10-19T15:30:00Z","v":5713,"vw":7.729356},{"c":7.75,"h":7.7761,"l":7.745,"n":136,"o":7.76,"t":"2026-10-19T15:35:00Z","v":5759,"vw":7.762666},{"c":7.765,"h":7.785,"l":7.755,"n":194,"o":7.755,"t":"2026-10-19T15:40:00Z","v":14063,"vw":7.76892},{"c":7.76,"h":7.766,"l":7.745,"n":144,"o":7.766,"t":"2026-10-19T15:45:00Z","v":7288,"vw":7.756826},{"c":7.765,"h":7.775,"l":7.76,"n":181,"o":7.77,"t":"2026-10-19T15:50:00Z","v":11093,"vw":7.763676},{"c":7.78,"h":7.8,"l":7.755,"n":274,"o":7.765,"t":"2026-10-19T15:55:00Z","v":15403,"vw":7.784809},{"c":7.74,"h":7.78,"l":7.74,"n":180,"o":7.78,"t":"2026-10-19T16:00:00Z","v":8820,"vw":7.752445},{"c":7.735,"h":7.7496,"l":7.72,"n":193,"o":7.74,"t":"2026-10-19T16:05:00Z","v":11140,"vw":7.737419},{"c":7.785,"h":7.8,"l":7.73,"n":315,"o":7.73,"t":"2026-10-19T16:10:00Z","v":42199,"vw":7.762834},{"c":7.795,"h":7.805,"l":7.78,"n":182,"o":7.79,"t":"2026-10-19T16:15:00Z","v":10280,"vw":7.795819},{"c":7.83,"h":7.83,"l":7.78,"n":201,"o":7.795,"t":"2026-10-19T16:20:00Z","v":16364,"vw":7.808722},{"c":7.81,"h":7.83,"l":7.805,"n":329,"o":7.82,"t":"2026-10-19T16:25:00Z","v":22603,"vw":7.817479},{"c":7.78,"h":7.815,"l":7.77,"n":264,"o":7.81,"t":"2026-10-19T16:30:00Z","v":21008,"vw":7.788168},{"c":7.775,"h":7.79,"l":7.76,"n":288,"o":7.78,"t":"2026-10-19T16:35:00Z","v":17355,"vw":7.772425},{"c":7.78,"h":7.78,"l":7.77,"n":98,"o":7.77,"t":"2026-10-19T16:40:00Z","v":4213,"vw":7.777945},{"c":7.72,"h":7.77,"l":7.72,"n":193,"o":7.77,"t":"2026-10-19T16:45:00Z","v":11212,"vw":7.745012},{"c":7.705,"h":7.715,"l":7.692,"n":253,"o":7.715,"t":"2026-10-19T16:50:00Z","v":16225,"vw":7.706649},{"c":7.69,"h":7.725,"l":7.685,"n":203,"o":7.71,"t":"2026-10-19T16:55:00Z","v":15528,"vw":7.707797},{"c":7.695,"h":7.695,"l":7.68,"n":171,"o":7.685,"t":"2026-10-19T17:00:00Z","v":25816,"vw":7.689759},{"c":7.67,"h":7.7,"l":7.67,"n":175,"o":7.692,"t":"2026-10-19T17:05:00Z","v":11933,"vw":7.690469},{"c":7.685,"h":7.685,"l":7.67,"n":205,"o":7.67,"t":"2026-10-19T17:10:00Z","v":15280,"vw":7.67826},{"c":7.705,"h":7.715,"l":7.6894,"n":155,"o":7.6894,"t":"2026-10-19T17:15:00Z","v":6298,"vw":7.701803},{"c":7.67,"h":7.7,"l":7.665,"n":320,"o":7.7,"t":"2026-10-19T17:20:00Z","v":18268,"vw":7.686479},{"c":7.62,"h":7.675,"l":7.615,"n":275,"o":7.67,"t":"2026-10-19T17:25:00Z","v":14030,"vw":7.642236},{"c":7.655,"h":7.67,"l":7.625,"n":241,"o":7.629,"t":"2026-10-19T17:30:00Z","v":19886,"vw":7.641376},{"c":7.655,"h":7.66,"l":7.65,"n":171,"o":7.655,"t":"2026-10-19T17:35:00Z","v":12685,"vw":7.654254},{"c":7.65,"h":7.67,"l":7.645,"n":259,"o":7.655,"t":"2026-10-19T17:40:00Z","v":13520,"vw":7.6541},{"c":7.605,"h":7.64,"l":7.6,"n":233,"o":7.64,"t":"2026-10-19T17:45:00Z","v":28672,"vw":7.607107},{"c":7.6,"h":7.615,"l":7.59,"n":223,"o":7.6001,"t":"2026-10-19T17:50:00Z","v":8292,"vw":7.604012},{"c":7.61,"h":7.615,"l":7.59,"n":142,"o":7.59,"t":"2026-10-19T17:55:00Z","v":10206,"vw":7.60258},{"c":7.6,"h":7.6206,"l":7.6,"n":236,"o":7.62,"t":"2026-10-19T18:00:00Z","v":14192,"vw":7.611629},{"c":7.605,"h":7.605,"l":7.59,"n":203,"o":7.595,"t":"2026-10-19T18:05:00Z","v":43370,"vw":7.592091},{"c":7.6189,"h":7.6189,"l":7.605,"n":84,"o":7.605,"t":"2026-10-19T18:10:00Z","v":4727,"vw":7.613939},{"c":7.6,"h":7.615,"l":7.595,"n":209,"o":7.615,"t":"2026-10-19T18:15:00Z","v":14930,"vw":7.60208},{"c":7.575,"h":7.595,"l":7.56,"n":219,"o":7.595,"t":"2026-10-19T18:20:00Z","v":42655,"vw":7.571388},{"c":7.52,"h":7.575,"l":7.52,"n":387,"o":7.57,"t":"2026-10-19T18:25:00Z","v":62731,"vw":7.557299},{"c":7.525,"h":7.54,"l":7.505,"n":391,"o":7.525,"t":"2026-10-19T18:30:00Z","v":39028,"vw":7.521021},{"c":7.525,"h":7.5389,"l":7.52,"n":200,"o":7.52,"t":"2026-10-19T18:35:00Z","v":10818,"vw":7.52846},{"c":7.565,"h":7.565,"l":7.53,"n":325,"o":7.535,"t":"2026-10-19T18:40:00Z","v":31141,"vw":7.549419},{"c":7.55,"h":7.59,"l":7.545,"n":282,"o":7.57,"t":"2026-10-19T18:45:00Z","v":24080,"vw":7.563964},{"c":7.555,"h":7.56,"l":7.545,"n":177,"o":7.545,"t":"2026-10-19T18:50:00Z","v":12398,"vw":7.551798},{"c":7.54,"h":7.565,"l":7.54,"n":304,"o":7.555,"t":"2026-10-19T18:55:00Z","v":29349,"vw":7.552145},{"c":7.54,"h":7.565,"l":7.53,"n":388,"o":7.54,"t":"2026-10-19T19:00:00Z","v":62787,"vw":7.549313},{"c":7.515,"h":7.545,"l":7.51,"n":240,"o":7.535,"t":"2026-10-19T19:05:00Z","v":26205,"vw":7.531731},{"c":7.525,"h":7.53,"l":7.51,"n":211,"o":7.51,"t":"2026-10-19T19:10:00Z","v":12623,"vw":7.521495},{"c":7.52,"h":7.535,"l":7.5,"n":634,"o":7.525,"t":"2026-10-19T19:15:00Z","v":62250,"vw":7.517011},{"c":7.545,"h":7.545,"l":7.49,"n":555,"o":7.525,"t":"2026-10-19T19:20:00Z","v":69886,"vw":7.522192},{"c":7.48,"h":7.56,"l":7.47,"n":449,"o":7.55,"t":"2026-10-19T19:25:00Z","v":43330,"vw":7.513773},{"c":7.535,"h":7.54,"l":7.48,"n":664,"o":7.485,"t":"2026-10-19T19:30:00Z","v":67385,"vw":7.519178},{"c":7.5516,"h":7.555,"l":7.53,"n":518,"o":7.535,"t":"2026-10-19T19:35:00Z","v":53457,"vw":7.540904},{"c":7.545,"h":7.57,"l":7.535,"n":481,"o":7.555,"t":"2026-10-19T19:40:00Z","v":39397,"vw":7.550087},{"c":7.515,"h":7.545,"l":7.505,"n":606,"o":7.545,"t":"2026-10-19T19:45:00Z","v":45923,"vw":7.523618},{"c":7.51,"h":7.52,"l":7.495,"n":662,"o":7.52,"t":"2026-10-19T19:50:00Z","v":44170,"vw":7.505292},{"c":7.495,"h":7.52,"l":7.48,"n":1441,"o":7.51,"t":"2026-10-19T19:55:00Z","v":114783,"vw":7.49122},{"c":7.5,"h":7.52,"l":7.5,"n":28,"o":7.5,"t":"2026-10-19T20:00:00Z","v":486221,"vw":7.500004},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-19T20:35:00Z","v":522,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-19T21:10:00Z","v":100,"vw":7.5},{"c":7.5,"h":7.51,"l":7.5,"n":8,"o":7.51,"t":"2026-10-19T21:20:00Z","v":5341,"vw":7.500458},{"c":7.49,"h":7.5,"l":7.49,"n":6,"o":7.5,"t":"2026-10-19T21:55:00Z","v":1055,"vw":7.495533},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-19T22:00:00Z","v":124,"vw":7.5},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-19T22:10:00Z","v":505,"vw":7.49},{"c":7.5473,"h":7.5473,"l":7.5473,"n":1,"o":7.5473,"t":"2026-10-19T22:20:00Z","v":300,"vw":7.5473},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-19T22:25:00Z","v":500,"vw":7.54},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-19T23:15:00Z","v":400,"vw":7.49},{"c":7.5436,"h":7.5436,"l":7.5436,"n":1,"o":7.5436,"t":"2026-10-19T23:25:00Z","v":100,"vw":7.5436},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-19T23:35:00Z","v":100,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-19T23:40:00Z","v":100,"vw":7.55},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-19T23:45:00Z","v":500,"vw":7.54},{"c":7.46,"h":7.5,"l":7.45,"n":28,"o":7.45,"t":"2026-10-20T08:00:00Z","v":3919,"vw":7.47545},{"c":7.43,"h":7.47,"l":7.41,"n":45,"o":7.47,"t":"2026-10-20T08:05:00Z","v":7385,"vw":7.454741},{"c":7.45,"h":7.45,"l":7.44,"n":3,"o":7.44,"t":"2026-10-20T08:10:00Z","v":3585,"vw":7.446597},{"c":7.45,"h":7.47,"l":7.45,"n":62,"o":7.46,"t":"2026-10-20T08:15:00Z","v":4015,"vw":7.460695},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-20T08:20:00Z","v":2369,"vw":7.46},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-20T08:25:00Z","v":1143,"vw":7.47},{"c":7.4,"h":7.41,"l":7.4,"n":10,"o":7.41,"t":"2026-10-20T09:10:00Z","v":3637,"vw":7.408451},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-20T09:20:00Z","v":100,"vw":7.4},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-20T10:35:00Z","v":200,"vw":7.41},{"c":7.4321,"h":7.4321,"l":7.4321,"n":1,"o":7.4321,"t":"2026-10-20T10:40:00Z","v":142,"vw":7.4321},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-20T10:50:00Z","v":506,"vw":7.48},{"c":7.395,"h":7.41,"l":7.395,"n":26,"o":7.41,"t":"2026-10-20T11:00:00Z","v":3015,"vw":7.406483},{"c":7.4,"h":7.41,"l":7.4,"n":4,"o":7.41,"t":"2026-10-20T11:05:00Z","v":1515,"vw":7.408823},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-20T11:10:00Z","v":100,"vw":7.41},{"c":7.35,"h":7.35,"l":7.35,"n":7,"o":7.35,"t":"2026-10-20T11:15:00Z","v":1149,"vw":7.35},{"c":7.35,"h":7.35,"l":7.3,"n":18,"o":7.32,"t":"2026-10-20T11:25:00Z","v":2700,"vw":7.321256},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-20T11:40:00Z","v":100,"vw":7.32},{"c":7.3204,"h":7.3235,"l":7.3204,"n":3,"o":7.3235,"t":"2026-10-20T11:55:00Z","v":2050,"vw":7.322015},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-20T12:05:00Z","v":180,"vw":7.32},{"c":7.32,"h":7.32,"l":7.32,"n":16,"o":7.32,"t":"2026-10-20T12:15:00Z","v":11394,"vw":7.32},{"c":7.3,"h":7.3,"l":7.3,"n":9,"o":7.3,"t":"2026-10-20T12:30:00Z","v":972,"vw":7.3},{"c":7.315,"h":7.36,"l":7.315,"n":22,"o":7.32,"t":"2026-10-20T12:45:00Z","v":10915,"vw":7.320935},{"c":7.35,"h":7.35,"l":7.315,"n":12,"o":7.315,"t":"2026-10-20T12:50:00Z","v":2024,"vw":7.337129},{"c":7.35,"h":7.35,"l":7.35,"n":6,"o":7.35,"t":"2026-10-20T12:55:00Z","v":2505,"vw":7.35},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-20T13:00:00Z","v":200,"vw":7.36},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-20T13:10:00Z","v":240,"vw":7.36},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-20T13:15:00Z","v":100,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":15,"o":7.37,"t":"2026-10-20T13:20:00Z","v":9057,"vw":7.37},{"c":7.3,"h":7.31,"l":7.3,"n":11,"o":7.3,"t":"2026-10-20T13:25:00Z","v":1278,"vw":7.305463},{"c":7.27,"h":7.37,"l":7.24,"n":462,"o":7.32,"t":"2026-10-20T13:30:00Z","v":123991,"vw":7.274546},{"c":7.28,"h":7.36,"l":7.26,"n":291,"o":7.275,"t":"2026-10-20T13:35:00Z","v":128786,"vw":7.315909},{"c":7.22,"h":7.2835,"l":7.21,"n":389,"o":7.2835,"t":"2026-10-20T13:40:00Z","v":84250,"vw":7.248135},{"c":7.27,"h":7.285,"l":7.19,"n":526,"o":7.21,"t":"2026-10-20T13:45:00Z","v":38352,"vw":7.24079},{"c":7.31,"h":7.32,"l":7.25,"n":299,"o":7.27,"t":"2026-10-20T13:50:00Z","v":16373,"vw":7.283829},{"c":7.32,"h":7.355,"l":7.31,"n":227,"o":7.32,"t":"2026-10-20T13:55:00Z","v":32980,"vw":7.324631},{"c":7.32,"h":7.37,"l":7.3175,"n":337,"o":7.3175,"t":"2026-10-20T14:00:00Z","v":42830,"vw":7.331547},{"c":7.375,"h":7.41,"l":7.33,"n":256,"o":7.33,"t":"2026-10-20T14:05:00Z","v":28208,"vw":7.362167},{"c":7.42,"h":7.42,"l":7.3776,"n":241,"o":7.38,"t":"2026-10-20T14:10:00Z","v":31297,"vw":7.404041},{"c":7.47,"h":7.4891,"l":7.4077,"n":437,"o":7.43,"t":"2026-10-20T14:15:00Z","v":36812,"vw":7.446661},{"c":7.49,"h":7.5,"l":7.41,"n":735,"o":7.46,"t":"2026-10-20T14:20:00Z","v":69003,"vw":7.432381},{"c":7.56,"h":7.5702,"l":7.48,"n":472,"o":7.48,"t":"2026-10-20T14:25:00Z","v":72513,"vw":7.551417},{"c":7.51,"h":7.6,"l":7.495,"n":492,"o":7.56,"t":"2026-10-20T14:30:00Z","v":40776,"vw":7.533278},{"c":7.55,"h":7.57,"l":7.5,"n":228,"o":7.5,"t":"2026-10-20T14:35:00Z","v":13957,"vw":7.536296},{"c":7.6,"h":7.62,"l":7.54,"n":416,"o":7.555,"t":"2026-10-20T14:40:00Z","v":25162,"vw":7.581195},{"c":7.63,"h":7.65,"l":7.6001,"n":564,"o":7.61,"t":"2026-10-20T14:45:00Z","v":47719,"vw":7.62711},{"c":7.65,"h":7.65,"l":7.6,"n":335,"o":7.63,"t":"2026-10-20T14:50:00Z","v":23461,"vw":7.615632},{"c":7.6594,"h":7.6771,"l":7.64,"n":280,"o":7.64,"t":"2026-10-20T14:55:00Z","v":20993,"vw":7.659228},{"c":7.59,"h":7.66,"l":7.585,"n":423,"o":7.65,"t":"2026-10-20T15:00:00Z","v":28425,"vw":7.619057},{"c":7.56,"h":7.5872,"l":7.56,"n":190,"o":7.58,"t":"2026-10-20T15:05:00Z","v":11226,"vw":7.573064},{"c":7.48,"h":7.56,"l":7.45,"n":524,"o":7.555,"t":"2026-10-20T15:10:00Z","v":52705,"vw":7.49186},{"c":7.51,"h":7.54,"l":7.47,"n":262,"o":7.49,"t":"2026-10-20T15:15:00Z","v":16110,"vw":7.514546},{"c":7.52,"h":7.53,"l":7.5,"n":281,"o":7.51,"t":"2026-10-20T15:20:00Z","v":18786,"vw":7.513194},{"c":7.5,"h":7.52,"l":7.495,"n":155,"o":7.52,"t":"2026-10-20T15:25:00Z","v":7202,"vw":7.506115},{"c":7.465,"h":7.505,"l":7.455,"n":202,"o":7.5,"t":"2026-10-20T15:30:00Z","v":11950,"vw":7.474671},{"c":7.445,"h":7.47,"l":7.44,"n":196,"o":7.46,"t":"2026-10-20T15:35:00Z","v":10983,"vw":7.454577},{"c":7.48,"h":7.49,"l":7.45,"n":270,"o":7.45,"t":"2026-10-20T15:40:00Z","v":19547,"vw":7.470801},{"c":7.48,"h":7.485,"l":7.455,"n":237,"o":7.47,"t":"2026-10-20T15:45:00Z","v":24141,"vw":7.477044},{"c":7.51,"h":7.51,"l":7.475,"n":208,"o":7.4899,"t":"2026-10-20T15:50:00Z","v":16092,"vw":7.483236},{"c":7.47,"h":7.515,"l":7.47,"n":193,"o":7.515,"t":"2026-10-20T15:55:00Z","v":8642,"vw":7.497468},{"c":7.4689,"h":7.485,"l":7.455,"n":169,"o":7.48,"t":"2026-10-20T16:00:00Z","v":10681,"vw":7.472859},{"c":7.48,"h":7.49,"l":7.465,"n":141,"o":7.465,"t":"2026-10-20T16:05:00Z","v":6463,"vw":7.480484},{"c":7.49,"h":7.49,"l":7.46,"n":175,"o":7.475,"t":"2026-10-20T16:10:00Z","v":8381,"vw":7.470232},{"c":7.45,"h":7.495,"l":7.445,"n":301,"o":7.49,"t":"2026-10-20T16:15:00Z","v":33004,"vw":7.464211},{"c":7.49,"h":7.49,"l":7.445,"n":127,"o":7.445,"t":"2026-10-20T16:20:00Z","v":16529,"vw":7.472589},{"c":7.5371,"h":7.538,"l":7.495,"n":173,"o":7.5,"t":"2026-10-20T16:25:00Z","v":29230,"vw":7.528167},{"c":7.53,"h":7.545,"l":7.52,"n":220,"o":7.535,"t":"2026-10-20T16:30:00Z","v":12895,"vw":7.535081},{"c":7.535,"h":7.545,"l":7.535,"n":92,"o":7.535,"t":"2026-10-20T16:35:00Z","v":3166,"vw":7.53924},{"c":7.53,"h":7.545,"l":7.52,"n":211,"o":7.53,"t":"2026-10-20T16:40:00Z","v":9751,"vw":7.531354},{"c":7.535,"h":7.535,"l":7.525,"n":89,"o":7.53,"t":"2026-10-20T16:45:00Z","v":3363,"vw":7.531667},{"c":7.51,"h":7.53,"l":7.5,"n":162,"o":7.53,"t":"2026-10-20T16:50:00Z","v":6976,"vw":7.514454},{"c":7.5105,"h":7.52,"l":7.505,"n":197,"o":7.51,"t":"2026-10-20T16:55:00Z","v":10399,"vw":7.509661},{"c":7.525,"h":7.53,"l":7.51,"n":162,"o":7.515,"t":"2026-10-20T17:00:00Z","v":7207,"vw":7.519883},{"c":7.515,"h":7.525,"l":7.515,"n":105,"o":7.525,"t":"2026-10-20T17:05:00Z","v":4210,"vw":7.519819},{"c":7.525,"h":7.53,"l":7.519,"n":127,"o":7.519,"t":"2026-10-20T17:10:00Z","v":23251,"vw":7.528097},{"c":7.535,"h":7.55,"l":7.53,"n":197,"o":7.53,"t":"2026-10-20T17:15:00Z","v":12163,"vw":7.538488},{"c":7.54,"h":7.5595,"l":7.535,"n":214,"o":7.535,"t":"2026-10-20T17:20:00Z","v":14425,"vw":7.548683},{"c":7.53,"h":7.5361,"l":7.52,"n":197,"o":7.53,"t":"2026-10-20T17:25:00Z","v":18661,"vw":7.531468},{"c":7.535,"h":7.545,"l":7.53,"n":172,"o":7.5305,"t":"2026-10-20T17:30:00Z","v":10842,"vw":7.538822},{"c":7.535,"h":7.54,"l":7.53,"n":156,"o":7.535,"t":"2026-10-20T17:35:00Z","v":4679,"vw":7.535122},{"c":7.535,"h":7.545,"l":7.535,"n":146,"o":7.54,"t":"2026-10-20T17:40:00Z","v":5615,"vw":7.540235},{"c":7.54,"h":7.545,"l":7.535,"n":139,"o":7.535,"t":"2026-10-20T17:45:00Z","v":3966,"vw":7.540293},{"c":7.555,"h":7.56,"l":7.54,"n":213,"o":7.545,"t":"2026-10-20T17:50:00Z","v":13334,"vw":7.548605},{"c":7.575,"h":7.58,"l":7.555,"n":172,"o":7.555,"t":"2026-10-20T17:55:00Z","v":18620,"vw":7.574425},{"c":7.545,"h":7.58,"l":7.535,"n":257,"o":7.58,"t":"2026-10-20T18:00:00Z","v":30368,"vw":7.552713},{"c":7.56,"h":7.565,"l":7.525,"n":365,"o":7.545,"t":"2026-10-20T18:05:00Z","v":42949,"vw":7.537093},{"c":7.575,"h":7.595,"l":7.555,"n":337,"o":7.57,"t":"2026-10-20T18:10:00Z","v":31523,"vw":7.573848},{"c":7.59,"h":7.595,"l":7.58,"n":307,"o":7.58,"t":"2026-10-20T18:15:00Z","v":28624,"vw":7.588581},{"c":7.5897,"h":7.5897,"l":7.56,"n":428,"o":7.58,"t":"2026-10-20T18:20:00Z","v":58656,"vw":7.575789},{"c":7.58,"h":7.59,"l":7.575,"n":194,"o":7.585,"t":"2026-10-20T18:25:00Z","v":9296,"vw":7.584431},{"c":7.59,"h":7.6,"l":7.57,"n":298,"o":7.58,"t":"2026-10-20T18:30:00Z","v":19817,"vw":7.58514},{"c":7.57,"h":7.5899,"l":7.5617,"n":257,"o":7.585,"t":"2026-10-20T18:35:00Z","v":17399,"vw":7.581486},{"c":7.535,"h":7.59,"l":7.52,"n":354,"o":7.57,"t":"2026-10-20T18:40:00Z","v":43798,"vw":7.547733},{"c":7.58,"h":7.595,"l":7.54,"n":295,"o":7.54,"t":"2026-10-20T18:45:00Z","v":17277,"vw":7.578929},{"c":7.59,"h":7.595,"l":7.58,"n":213,"o":7.585,"t":"2026-10-20T18:50:00Z","v":7200,"vw":7.589301},{"c":7.585,"h":7.6,"l":7.58,"n":239,"o":7.595,"t":"2026-10-20T18:55:00Z","v":15285,"vw":7.589715},{"c":7.575,"h":7.6,"l":7.57,"n":284,"o":7.585,"t":"2026-10-20T19:00:00Z","v":17402,"vw":7.582129},{"c":7.615,"h":7.615,"l":7.57,"n":324,"o":7.575,"t":"2026-10-20T19:05:00Z","v":20185,"vw":7.583337},{"c":7.59,"h":7.62,"l":7.585,"n":259,"o":7.615,"t":"2026-10-20T19:10:00Z","v":17512,"vw":7.607289},{"c":7.585,"h":7.605,"l":7.57,"n":352,"o":7.585,"t":"2026-10-20T19:15:00Z","v":74599,"vw":7.587811},{"c":7.605,"h":7.61,"l":7.56,"n":485,"o":7.58,"t":"2026-10-20T19:20:00Z","v":105780,"vw":7.582405},{"c":7.6299,"h":7.71,"l":7.6,"n":1950,"o":7.61,"t":"2026-10-20T19:25:00Z","v":489726,"vw":7.649951},{"c":7.695,"h":7.75,"l":7.62,"n":1355,"o":7.63,"t":"2026-10-20T19:30:00Z","v":132716,"vw":7.694032},{"c":7.64,"h":7.6995,"l":7.64,"n":496,"o":7.69,"t":"2026-10-20T19:35:00Z","v":41343,"vw":7.659019},{"c":7.6181,"h":7.655,"l":7.61,"n":734,"o":7.645,"t":"2026-10-20T19:40:00Z","v":57856,"vw":7.636073},{"c":7.64,"h":7.655,"l":7.62,"n":550,"o":7.62,"t":"2026-10-20T19:45:00Z","v":41739,"vw":7.637963},{"c":7.58,"h":7.64,"l":7.57,"n":869,"o":7.64,"t":"2026-10-20T19:50:00Z","v":64741,"vw":7.605827},{"c":7.545,"h":7.6,"l":7.53,"n":1691,"o":7.585,"t":"2026-10-20T19:55:00Z","v":149452,"vw":7.548022},{"c":7.54,"h":7.55,"l":7.54,"n":28,"o":7.54,"t":"2026-10-20T20:00:00Z","v":164167,"vw":7.540007},{"c":7.62,"h":7.62,"l":7.54,"n":4,"o":7.54,"t":"2026-10-20T20:25:00Z","v":65119,"vw":7.540799},{"c":7.59,"h":7.6,"l":7.59,"n":4,"o":7.6,"t":"2026-10-20T20:50:00Z","v":2300,"vw":7.59923},{"c":7.63,"h":7.64,"l":7.63,"n":2,"o":7.64,"t":"2026-10-20T20:55:00Z","v":300,"vw":7.636667},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-20T21:10:00Z","v":130,"vw":7.62},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-20T21:15:00Z","v":198,"vw":7.66},{"c":7.6677,"h":7.6677,"l":7.6677,"n":1,"o":7.6677,"t":"2026-10-20T21:20:00Z","v":1000,"vw":7.6677},{"c":7.6699,"h":7.6699,"l":7.6699,"n":1,"o":7.6699,"t":"2026-10-20T21:25:00Z","v":1000,"vw":7.6699},{"c":7.67,"h":7.67,"l":7.67,"n":4,"o":7.67,"t":"2026-10-20T21:35:00Z","v":250,"vw":7.67},{"c":7.6985,"h":7.6985,"l":7.69,"n":2,"o":7.69,"t":"2026-10-20T21:50:00Z","v":1100,"vw":7.697727},{"c":7.71,"h":7.71,"l":7.7,"n":7,"o":7.7,"t":"2026-10-20T21:55:00Z","v":689,"vw":7.708148},{"c":7.72,"h":7.72,"l":7.71,"n":2,"o":7.71,"t":"2026-10-20T22:00:00Z","v":200,"vw":7.715},{"c":7.72,"h":7.8,"l":7.72,"n":11,"o":7.72,"t":"2026-10-20T22:05:00Z","v":3500,"vw":7.765114},{"c":7.75,"h":7.77,"l":7.75,"n":4,"o":7.77,"t":"2026-10-20T22:10:00Z","v":1480,"vw":7.761216},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-20T22:20:00Z","v":100,"vw":7.75},{"c":7.79,"h":7.8,"l":7.77,"n":4,"o":7.8,"t":"2026-10-20T22:30:00Z","v":2000,"vw":7.7962},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-10-20T22:35:00Z","v":300,"vw":7.73},{"c":7.7915,"h":7.7915,"l":7.76,"n":4,"o":7.76,"t":"2026-10-20T22:40:00Z","v":401,"vw":7.779937},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-20T22:55:00Z","v":100,"vw":7.78},{"c":7.7921,"h":7.7921,"l":7.7921,"n":1,"o":7.7921,"t":"2026-10-20T23:00:00Z","v":500,"vw":7.7921},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-20T23:20:00Z","v":200,"vw":7.75},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-20T23:30:00Z","v":252,"vw":7.7},{"c":7.7,"h":7.72,"l":7.7,"n":10,"o":7.72,"t":"2026-10-20T23:45:00Z","v":4250,"vw":7.706435},{"c":7.68,"h":7.68,"l":7.67,"n":18,"o":7.67,"t":"2026-10-21T08:00:00Z","v":1382,"vw":7.678122},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-21T08:05:00Z","v":2500,"vw":7.8},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-21T08:10:00Z","v":500,"vw":7.77},{"c":7.71,"h":7.71,"l":7.71,"n":3,"o":7.71,"t":"2026-10-21T08:15:00Z","v":310,"vw":7.71},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-21T08:45:00Z","v":360,"vw":7.76},{"c":7.72,"h":7.73,"l":7.72,"n":7,"o":7.73,"t":"2026-10-21T08:50:00Z","v":8901,"vw":7.721008},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-21T08:55:00Z","v":500,"vw":7.8},{"c":7.73,"h":7.73,"l":7.72,"n":4,"o":7.72,"t":"2026-10-21T09:15:00Z","v":7164,"vw":7.728458},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-10-21T09:20:00Z","v":995,"vw":7.73},{"c":7.79,"h":7.79,"l":7.77,"n":21,"o":7.77,"t":"2026-10-21T09:45:00Z","v":1109,"vw":7.776716},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-21T09:50:00Z","v":100,"vw":7.77},{"c":7.78,"h":7.78,"l":7.78,"n":6,"o":7.78,"t":"2026-10-21T10:45:00Z","v":415,"vw":7.78},{"c":7.79,"h":7.79,"l":7.78,"n":8,"o":7.78,"t":"2026-10-21T11:00:00Z","v":1070,"vw":7.786301},{"c":7.76,"h":7.76,"l":7.76,"n":5,"o":7.76,"t":"2026-10-21T11:10:00Z","v":400,"vw":7.76},{"c":7.79,"h":7.79,"l":7.7856,"n":2,"o":7.7856,"t":"2026-10-21T11:15:00Z","v":761,"vw":7.788555},{"c":7.8,"h":7.8,"l":7.79,"n":7,"o":7.79,"t":"2026-10-21T11:20:00Z","v":5000,"vw":7.797374},{"c":7.8,"h":7.8,"l":7.79,"n":10,"o":7.79,"t":"2026-10-21T11:25:00Z","v":3425,"vw":7.794752},{"c":7.9,"h":7.9,"l":7.85,"n":30,"o":7.89,"t":"2026-10-21T11:35:00Z","v":5167,"vw":7.886749},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-10-21T11:40:00Z","v":300,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-21T11:45:00Z","v":500,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-21T12:20:00Z","v":200,"vw":7.91},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-21T12:40:00Z","v":1000,"vw":7.9},{"c":7.8903,"h":7.8903,"l":7.89,"n":2,"o":7.89,"t":"2026-10-21T12:50:00Z","v":300,"vw":7.8902},{"c":7.82,"h":7.91,"l":7.82,"n":29,"o":7.91,"t":"2026-10-21T12:55:00Z","v":8774,"vw":7.85794},{"c":7.81,"h":7.83,"l":7.8,"n":43,"o":7.81,"t":"2026-10-21T13:00:00Z","v":24687,"vw":7.805597},{"c":7.8,"h":7.81,"l":7.8,"n":4,"o":7.81,"t":"2026-10-21T13:05:00Z","v":510,"vw":7.805208},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-21T13:20:00Z","v":140,"vw":7.8},{"c":7.8,"h":7.86,"l":7.8,"n":12,"o":7.82,"t":"2026-10-21T13:25:00Z","v":1872,"vw":7.806707},{"c":7.68,"h":7.825,"l":7.68,"n":356,"o":7.8,"t":"2026-10-21T13:30:00Z","v":65505,"vw":7.768902},{"c":7.685,"h":7.705,"l":7.665,"n":365,"o":7.6904,"t":"2026-10-21T13:35:00Z","v":33090,"vw":7.685177},{"c":7.55,"h":7.68,"l":7.53,"n":603,"o":7.68,"t":"2026-10-21T13:40:00Z","v":50947,"vw":7.578207},{"c":7.61,"h":7.64,"l":7.55,"n":610,"o":7.55,"t":"2026-10-21T13:45:00Z","v":62243,"vw":7.58826},{"c":7.54,"h":7.63,"l":7.54,"n":186,"o":7.6199,"t":"2026-10-21T13:50:00Z","v":13509,"vw":7.578782},{"c":7.5572,"h":7.57,"l":7.5305,"n":378,"o":7.54,"t":"2026-10-21T13:55:00Z","v":41031,"vw":7.553367},{"c":7.615,"h":7.615,"l":7.54,"n":904,"o":7.55,"t":"2026-10-21T14:00:00Z","v":70626,"vw":7.574731},{"c":7.57,"h":7.63,"l":7.57,"n":330,"o":7.62,"t":"2026-10-21T14:05:00Z","v":20311,"vw":7.600114},{"c":7.58,"h":7.6047,"l":7.5505,"n":271,"o":7.58,"t":"2026-10-21T14:10:00Z","v":15196,"vw":7.583673},{"c":7.59,"h":7.59,"l":7.555,"n":208,"o":7.5725,"t":"2026-10-21T14:15:00Z","v":23429,"vw":7.568951},{"c":7.64,"h":7.655,"l":7.58,"n":614,"o":7.6,"t":"2026-10-21T14:20:00Z","v":64808,"vw":7.624722},{"c":7.58,"h":7.645,"l":7.57,"n":398,"o":7.645,"t":"2026-10-21T14:25:00Z","v":25087,"vw":7.604673},{"c":7.625,"h":7.635,"l":7.59,"n":322,"o":7.59,"t":"2026-10-21T14:30:00Z","v":19840,"vw":7.602545},{"c":7.57,"h":7.63,"l":7.56,"n":357,"o":7.63,"t":"2026-10-21T14:35:00Z","v":25251,"vw":7.575436},{"c":7.595,"h":7.61,"l":7.555,"n":362,"o":7.57,"t":"2026-10-21T14:40:00Z","v":44040,"vw":7.580144},{"c":7.6,"h":7.6071,"l":7.585,"n":342,"o":7.59,"t":"2026-10-21T14:45:00Z","v":32836,"vw":7.595504},{"c":7.615,"h":7.615,"l":7.6,"n":161,"o":7.6007,"t":"2026-10-21T14:50:00Z","v":9690,"vw":7.610263},{"c":7.5701,"h":7.615,"l":7.5701,"n":143,"o":7.615,"t":"2026-10-21T14:55:00Z","v":10428,"vw":7.592387},{"c":7.56,"h":7.58,"l":7.56,"n":196,"o":7.575,"t":"2026-10-21T15:00:00Z","v":10728,"vw":7.574088},{"c":7.575,"h":7.58,"l":7.5609,"n":146,"o":7.565,"t":"2026-10-21T15:05:00Z","v":8566,"vw":7.566821},{"c":7.6,"h":7.62,"l":7.575,"n":287,"o":7.575,"t":"2026-10-21T15:10:00Z","v":36436,"vw":7.588612},{"c":7.58,"h":7.607,"l":7.58,"n":180,"o":7.595,"t":"2026-10-21T15:15:00Z","v":12591,"vw":7.591363},{"c":7.6,"h":7.6011,"l":7.575,"n":108,"o":7.575,"t":"2026-10-21T15:20:00Z","v":7400,"vw":7.591657},{"c":7.575,"h":7.6,"l":7.57,"n":223,"o":7.59,"t":"2026-10-21T15:25:00Z","v":26459,"vw":7.591201},{"c":7.565,"h":7.59,"l":7.565,"n":146,"o":7.58,"t":"2026-10-21T15:30:00Z","v":11802,"vw":7.580922},{"c":7.59,"h":7.6,"l":7.565,"n":238,"o":7.565,"t":"2026-10-21T15:35:00Z","v":15582,"vw":7.587777},{"c":7.5995,"h":7.6,"l":7.57,"n":274,"o":7.58,"t":"2026-10-21T15:40:00Z","v":25995,"vw":7.588216},{"c":7.6,"h":7.6091,"l":7.6,"n":115,"o":7.6,"t":"2026-10-21T15:45:00Z","v":5042,"vw":7.604121},{"c":7.595,"h":7.61,"l":7.5899,"n":346,"o":7.6012,"t":"2026-10-21T15:50:00Z","v":39858,"vw":7.596677},{"c":7.59,"h":7.595,"l":7.58,"n":338,"o":7.595,"t":"2026-10-21T15:55:00Z","v":31351,"vw":7.587112},{"c":7.5798,"h":7.585,"l":7.56,"n":144,"o":7.585,"t":"2026-10-21T16:00:00Z","v":14632,"vw":7.57005},{"c":7.56,"h":7.58,"l":7.555,"n":143,"o":7.5791,"t":"2026-10-21T16:05:00Z","v":15981,"vw":7.565552},{"c":7.555,"h":7.5699,"l":7.555,"n":124,"o":7.565,"t":"2026-10-21T16:10:00Z","v":12587,"vw":7.565581},{"c":7.5699,"h":7.57,"l":7.555,"n":110,"o":7.555,"t":"2026-10-21T16:15:00Z","v":7070,"vw":7.560028},{"c":7.57,"h":7.575,"l":7.565,"n":133,"o":7.565,"t":"2026-10-21T16:20:00Z","v":7830,"vw":7.567955},{"c":7.565,"h":7.57,"l":7.56,"n":128,"o":7.57,"t":"2026-10-21T16:25:00Z","v":7019,"vw":7.563695},{"c":7.545,"h":7.57,"l":7.545,"n":177,"o":7.57,"t":"2026-10-21T16:30:00Z","v":17241,"vw":7.559235},{"c":7.64,"h":7.66,"l":7.54,"n":382,"o":7.54,"t":"2026-10-21T16:35:00Z","v":48176,"vw":7.585614},{"c":7.6,"h":7.66,"l":7.595,"n":251,"o":7.66,"t":"2026-10-21T16:40:00Z","v":33622,"vw":7.618586},{"c":7.6,"h":7.6173,"l":7.6,"n":165,"o":7.61,"t":"2026-10-21T16:45:00Z","v":15001,"vw":7.607081},{"c":7.605,"h":7.639,"l":7.605,"n":163,"o":7.61,"t":"2026-10-21T16:50:00Z","v":8647,"vw":7.616886},{"c":7.595,"h":7.62,"l":7.58,"n":322,"o":7.61,"t":"2026-10-21T16:55:00Z","v":30340,"vw":7.599241},{"c":7.595,"h":7.595,"l":7.555,"n":392,"o":7.59,"t":"2026-10-21T17:00:00Z","v":29783,"vw":7.568927},{"c":7.58,"h":7.595,"l":7.565,"n":300,"o":7.595,"t":"2026-10-21T17:05:00Z","v":31657,"vw":7.584468},{"c":7.575,"h":7.595,"l":7.555,"n":553,"o":7.585,"t":"2026-10-21T17:10:00Z","v":46809,"vw":7.570348},{"c":7.575,"h":7.59,"l":7.565,"n":256,"o":7.575,"t":"2026-10-21T17:15:00Z","v":16743,"vw":7.576162},{"c":7.585,"h":7.59,"l":7.57,"n":246,"o":7.57,"t":"2026-10-21T17:20:00Z","v":18930,"vw":7.579088},{"c":7.59,"h":7.605,"l":7.57,"n":334,"o":7.58,"t":"2026-10-21T17:25:00Z","v":30930,"vw":7.582967},{"c":7.58,"h":7.605,"l":7.58,"n":300,"o":7.595,"t":"2026-10-21T17:30:00Z","v":34604,"vw":7.588839},{"c":7.585,"h":7.6,"l":7.58,"n":393,"o":7.58,"t":"2026-10-21T17:35:00Z","v":21811,"vw":7.589493},{"c":7.61,"h":7.61,"l":7.585,"n":332,"o":7.585,"t":"2026-10-21T17:40:00Z","v":19706,"vw":7.599288},{"c":7.595,"h":7.61,"l":7.59,"n":222,"o":7.61,"t":"2026-10-21T17:45:00Z","v":14060,"vw":7.601706},{"c":7.59,"h":7.6,"l":7.59,"n":224,"o":7.59,"t":"2026-10-21T17:50:00Z","v":14730,"vw":7.593911},{"c":7.59,"h":7.605,"l":7.585,"n":239,"o":7.59,"t":"2026-10-21T17:55:00Z","v":15410,"vw":7.594164},{"c":7.585,"h":7.59,"l":7.58,"n":246,"o":7.59,"t":"2026-10-21T18:00:00Z","v":17351,"vw":7.585403},{"c":7.57,"h":7.6,"l":7.56,"n":334,"o":7.585,"t":"2026-10-21T18:05:00Z","v":23235,"vw":7.578783},{"c":7.575,"h":7.58,"l":7.56,"n":259,"o":7.575,"t":"2026-10-21T18:10:00Z","v":16483,"vw":7.572849},{"c":7.58,"h":7.6,"l":7.575,"n":305,"o":7.575,"t":"2026-10-21T18:15:00Z","v":21089,"vw":7.58633},{"c":7.57,"h":7.58,"l":7.57,"n":227,"o":7.58,"t":"2026-10-21T18:20:00Z","v":12822,"vw":7.573634},{"c":7.56,"h":7.5811,"l":7.56,"n":268,"o":7.575,"t":"2026-10-21T18:25:00Z","v":24622,"vw":7.575002},{"c":7.57,"h":7.575,"l":7.56,"n":283,"o":7.56,"t":"2026-10-21T18:30:00Z","v":14778,"vw":7.567643},{"c":7.58,"h":7.585,"l":7.57,"n":285,"o":7.57,"t":"2026-10-21T18:35:00Z","v":18492,"vw":7.575866},{"c":7.58,"h":7.5999,"l":7.575,"n":201,"o":7.58,"t":"2026-10-21T18:40:00Z","v":15136,"vw":7.585142},{"c":7.56,"h":7.595,"l":7.55,"n":301,"o":7.58,"t":"2026-10-21T18:45:00Z","v":26388,"vw":7.572099},{"c":7.54,"h":7.56,"l":7.5302,"n":282,"o":7.56,"t":"2026-10-21T18:50:00Z","v":32442,"vw":7.540349},{"c":7.515,"h":7.545,"l":7.51,"n":373,"o":7.545,"t":"2026-10-21T18:55:00Z","v":30127,"vw":7.528584},{"c":7.495,"h":7.515,"l":7.47,"n":382,"o":7.515,"t":"2026-10-21T19:00:00Z","v":70758,"vw":7.491152},{"c":7.46,"h":7.51,"l":7.455,"n":455,"o":7.495,"t":"2026-10-21T19:05:00Z","v":44511,"vw":7.485522},{"c":7.47,"h":7.4799,"l":7.445,"n":226,"o":7.455,"t":"2026-10-21T19:10:00Z","v":20039,"vw":7.461231},{"c":7.485,"h":7.505,"l":7.475,"n":253,"o":7.475,"t":"2026-10-21T19:15:00Z","v":27671,"vw":7.492833},{"c":7.475,"h":7.485,"l":7.46,"n":337,"o":7.48,"t":"2026-10-21T19:20:00Z","v":22337,"vw":7.475363},{"c":7.51,"h":7.515,"l":7.475,"n":288,"o":7.48,"t":"2026-10-21T19:25:00Z","v":30737,"vw":7.490356},{"c":7.535,"h":7.555,"l":7.49,"n":630,"o":7.51,"t":"2026-10-21T19:30:00Z","v":70177,"vw":7.529024},{"c":7.55,"h":7.55,"l":7.53,"n":300,"o":7.53,"t":"2026-10-21T19:35:00Z","v":26477,"vw":7.537889},{"c":7.535,"h":7.555,"l":7.525,"n":435,"o":7.55,"t":"2026-10-21T19:40:00Z","v":36071,"vw":7.537345},{"c":7.53,"h":7.555,"l":7.53,"n":425,"o":7.535,"t":"2026-10-21T19:45:00Z","v":37963,"vw":7.546222},{"c":7.515,"h":7.56,"l":7.515,"n":781,"o":7.535,"t":"2026-10-21T19:50:00Z","v":77119,"vw":7.539831},{"c":7.535,"h":7.545,"l":7.5,"n":2144,"o":7.515,"t":"2026-10-21T19:55:00Z","v":230488,"vw":7.52593},{"c":7.55,"h":7.55,"l":7.55,"n":23,"o":7.55,"t":"2026-10-21T20:00:00Z","v":470649,"vw":7.55},{"c":7.4801,"h":7.4801,"l":7.4801,"n":2,"o":7.4801,"t":"2026-10-21T20:20:00Z","v":301,"vw":7.4801},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-21T20:35:00Z","v":2312,"vw":7.55},{"c":7.5,"h":7.55,"l":7.5,"n":4,"o":7.55,"t":"2026-10-21T21:00:00Z","v":16208,"vw":7.530851},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-21T22:10:00Z","v":500,"vw":7.57},{"c":7.589,"h":7.589,"l":7.589,"n":1,"o":7.589,"t":"2026-10-21T22:15:00Z","v":100,"vw":7.589},{"c":7.5955,"h":7.5955,"l":7.5955,"n":1,"o":7.5955,"t":"2026-10-21T22:45:00Z","v":600,"vw":7.5955},{"c":7.52,"h":7.53,"l":7.52,"n":16,"o":7.53,"t":"2026-10-21T23:00:00Z","v":1105,"vw":7.522427},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-21T23:25:00Z","v":216,"vw":7.55},{"c":7.5,"h":7.525,"l":7.5,"n":6,"o":7.51,"t":"2026-10-21T23:50:00Z","v":600,"vw":7.510833},{"c":7.26,"h":7.42,"l":7.25,"n":26,"o":7.37,"t":"2026-10-22T08:00:00Z","v":4208,"vw":7.289354},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-22T08:20:00Z","v":682,"vw":7.28},{"c":7.2797,"h":7.2797,"l":7.27,"n":5,"o":7.27,"t":"2026-10-22T08:25:00Z","v":652,"vw":7.27485},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-22T08:45:00Z","v":200,"vw":7.21},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-22T09:50:00Z","v":699,"vw":7.22},{"c":7.22,"h":7.22,"l":7.2178,"n":2,"o":7.2178,"t":"2026-10-22T10:00:00Z","v":450,"vw":7.218289},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-22T10:05:00Z","v":340,"vw":7.22},{"c":7.28,"h":7.28,"l":7.25,"n":42,"o":7.25,"t":"2026-10-22T10:10:00Z","v":2272,"vw":7.269647},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-22T10:15:00Z","v":480,"vw":7.28},{"c":7.35,"h":7.35,"l":7.31,"n":16,"o":7.33,"t":"2026-10-22T11:00:00Z","v":5218,"vw":7.347977},{"c":7.35,"h":7.35,"l":7.35,"n":4,"o":7.35,"t":"2026-10-22T11:05:00Z","v":1000,"vw":7.35},{"c":7.27,"h":7.27,"l":7.27,"n":5,"o":7.27,"t":"2026-10-22T11:55:00Z","v":1081,"vw":7.27},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-22T12:05:00Z","v":925,"vw":7.25},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-22T12:35:00Z","v":303,"vw":7.27},{"c":7.23,"h":7.24,"l":7.23,"n":3,"o":7.24,"t":"2026-10-22T12:40:00Z","v":895,"vw":7.232237},{"c":7.21,"h":7.22,"l":7.21,"n":7,"o":7.22,"t":"2026-10-22T12:55:00Z","v":928,"vw":7.212759},{"c":7.2354,"h":7.2354,"l":7.22,"n":16,"o":7.22,"t":"2026-10-22T13:00:00Z","v":1002,"vw":7.226471}],"history":[{"c":1.68,"h":1.7238,"l":1.65,"n":316,"o":1.7,"t":"2024-10-21T04:00:00Z","v":69966,"vw":1.690472},{"c":1.64,"h":1.66,"l":1.6037,"n":197,"o":1.65,"t":"2024-10-22T04:00:00Z","v":26939,"vw":1.634717},{"c":1.6,"h":1.68,"l":1.6,"n":197,"o":1.65,"t":"2024-10-23T04:00:00Z","v":38846,"vw":1.634429},{"c":1.72,"h":1.74,"l":1.63,"n":512,"o":1.63,"t":"2024-10-24T04:00:00Z","v":140279,"vw":1.70228},{"c":1.66,"h":1.724,"l":1.65,"n":162,"o":1.72,"t":"2024-10-25T04:00:00Z","v":29313,"vw":1.679868},{"c":1.7,"h":1.71,"l":1.61,"n":185,"o":1.65,"t":"2024-10-28T04:00:00Z","v":34286,"vw":1.658487},{"c":1.53,"h":1.67,"l":1.51,"n":385,"o":1.67,"t":"2024-10-29T04:00:00Z","v":90331,"vw":1.563451},{"c":1.58,"h":1.64,"l":1.57,"n":242,"o":1.57,"t":"2024-10-30T04:00:00Z","v":44691,"vw":1.595752},{"c":1.59,"h":1.64,"l":1.56,"n":131,"o":1.58,"t":"2024-10-31T04:00:00Z","v":38100,"vw":1.586405},{"c":1.57,"h":1.5901,"l":1.55,"n":153,"o":1.58,"t":"2024-11-01T04:00:00Z","v":32494,"vw":1.574583},{"c":1.53,"h":1.6,"l":1.52,"n":161,"o":1.56,"t":"2024-11-04T05:00:00Z","v":20868,"vw":1.552801},{"c":1.59,"h":1.59,"l":1.522,"n":194,"o":1.53,"t":"2024-11-05T05:00:00Z","v":31832,"vw":1.571232},{"c":1.6,"h":1.6,"l":1.54,"n":96,"o":1.6,"t":"2024-11-06T05:00:00Z","v":21103,"vw":1.583579},{"c":1.58,"h":1.6,"l":1.53,"n":280,"o":1.55,"t":"2024-11-07T05:00:00Z","v":27814,"vw":1.569522},{"c":1.56,"h":1.63,"l":1.5258,"n":342,"o":1.63,"t":"2024-11-08T05:00:00Z","v":34015,"vw":1.580843},{"c":1.57,"h":1.59,"l":1.56,"n":354,"o":1.58,"t":"2024-11-11T05:00:00Z","v":27062,"vw":1.578632},{"c":1.6,"h":1.6,"l":1.57,"n":251,"o":1.57,"t":"2024-11-12T05:00:00Z","v":37105,"vw":1.592732},{"c":1.6,"h":1.61,"l":1.58,"n":483,"o":1.59,"t":"2024-11-13T05:00:00Z","v":15933,"vw":1.591196},{"c":1.56,"h":1.6,"l":1.56,"n":56,"o":1.58,"t":"2024-11-14T05:00:00Z","v":5695,"vw":1.578554},{"c":1.46,"h":1.57,"l":1.4,"n":681,"o":1.5649,"t":"2024-11-15T05:00:00Z","v":197110,"vw":1.465158},{"c":1.53,"h":1.5421,"l":1.45,"n":166,"o":1.45,"t":"2024-11-18T05:00:00Z","v":51224,"vw":1.511144},{"c":1.57,"h":1.58,"l":1.47,"n":113,"o":1.5,"t":"2024-11-19T05:00:00Z","v":72438,"vw":1.509716},{"c":1.5,"h":1.5877,"l":1.49,"n":802,"o":1.57,"t":"2024-11-20T05:00:00Z","v":258125,"vw":1.514219},{"c":1.5,"h":1.54,"l":1.49,"n":295,"o":1.49,"t":"2024-11-21T05:00:00Z","v":79004,"vw":1.506054},{"c":1.49,"h":1.68,"l":1.49,"n":1358,"o":1.52,"t":"2024-11-22T05:00:00Z","v":356256,"vw":1.561708},{"c":1.65,"h":1.7,"l":1.52,"n":714,"o":1.52,"t":"2024-11-25T05:00:00Z","v":182107,"vw":1.645797},{"c":1.66,"h":1.73,"l":1.57,"n":298,"o":1.6,"t":"2024-11-26T05:00:00Z","v":120883,"vw":1.668876},{"c":1.66,"h":1.68,"l":1.61,"n":337,"o":1.61,"t":"2024-11-27T05:00:00Z","v":66106,"vw":1.649236},{"c":1.66,"h":1.71,"l":1.645,"n":227,"o":1.68,"t":"2024-11-29T05:00:00Z","v":58507,"vw":1.665347},{"c":1.825,"h":1.85,"l":1.6,"n":1635,"o":1.65,"t":"2024-12-02T05:00:00Z","v":440217,"vw":1.780529},{"c":1.86,"h":2.04,"l":1.83,"n":2127,"o":1.83,"t":"2024-12-03T05:00:00Z","v":704238,"vw":1.924273},{"c":1.83,"h":1.9688,"l":1.75,"n":969,"o":1.91,"t":"2024-12-04T05:00:00Z","v":293530,"vw":1.840886},{"c":1.78,"h":1.85,"l":1.75,"n":813,"o":1.85,"t":"2024-12-05T05:00:00Z","v":182064,"vw":1.795093},{"c":1.83,"h":1.9,"l":1.75,"n":1281,"o":1.78,"t":"2024-12-06T05:00:00Z","v":241641,"vw":1.83188},{"c":1.85,"h":1.94,"l":1.81,"n":1131,"o":1.87,"t":"2024-12-09T05:00:00Z","v":254233,"vw":1.871168},{"c":1.9,"h":1.95,"l":1.81,"n":1096,"o":1.85,"t":"2024-12-10T05:00:00Z","v":284813,"vw":1.881108},{"c":1.93,"h":1.97,"l":1.85,"n":969,"o":1.94,"t":"2024-12-11T05:00:00Z","v":267972,"vw":1.917738},{"c":1.94,"h":1.96,"l":1.88,"n":1195,"o":1.94,"t":"2024-12-12T05:00:00Z","v":193050,"vw":1.936029},{"c":2.23,"h":2.26,"l":1.9503,"n":2301,"o":1.97,"t":"2024-12-13T05:00:00Z","v":853467,"vw":2.133989},{"c":2.19,"h":2.33,"l":2.1,"n":1764,"o":2.24,"t":"2024-12-16T05:00:00Z","v":517111,"vw":2.205222},{"c":2.52,"h":2.54,"l":2.111,"n":3018,"o":2.16,"t":"2024-12-17T05:00:00Z","v":683595,"vw":2.385779},{"c":2.64,"h":2.86,"l":2.44,"n":2843,"o":2.55,"t":"2024-12-18T05:00:00Z","v":883336,"vw":2.652214},{"c":2.6,"h":2.8,"l":2.36,"n":1461,"o":2.68,"t":"2024-12-19T05:00:00Z","v":402130,"vw":2.605121},{"c":2.69,"h":2.7,"l":2.52,"n":835,"o":2.6,"t":"2024-12-20T05:00:00Z","v":304460,"vw":2.635956},{"c":3.25,"h":3.35,"l":2.73,"n":3546,"o":2.73,"t":"2024-12-23T05:00:00Z","v":1074928,"vw":3.157608},{"c":3.25,"h":3.4,"l":3.01,"n":1700,"o":3.3,"t":"2024-12-24T05:00:00Z","v":517090,"vw":3.248334},{"c":3.1,"h":3.49,"l":3.03,"n":2720,"o":3.27,"t":"2024-12-26T05:00:00Z","v":538154,"vw":3.225683},{"c":3.49,"h":3.59,"l":3.19,"n":3258,"o":3.3,"t":"2024-12-27T05:00:00Z","v":780712,"vw":3.41219},{"c":3.67,"h":3.83,"l":3.38,"n":2852,"o":3.65,"t":"2024-12-30T05:00:00Z","v":815489,"vw":3.62642},{"c":3.53,"h":3.62,"l":3.39,"n":1512,"o":3.62,"t":"2024-12-31T05:00:00Z","v":386083,"vw":3.488855},{"c":3.79,"h":4.0899,"l":3.61,"n":3925,"o":3.61,"t":"2025-01-02T05:00:00Z","v":802974,"vw":3.835074},{"c":4.14,"h":4.14,"l":3.81,"n":4281,"o":3.96,"t":"2025-01-03T05:00:00Z","v":1003871,"vw":3.967472},{"c":4.24,"h":4.42,"l":4.03,"n":4589,"o":4.3,"t":"2025-01-06T05:00:00Z","v":726276,"vw":4.240748},{"c":3.89,"h":4.24,"l":3.74,"n":3674,"o":4.24,"t":"2025-01-07T05:00:00Z","v":702234,"vw":3.905105},{"c":3.3,"h":3.8,"l":3.24,"n":4664,"o":3.75,"t":"2025-01-08T05:00:00Z","v":1026693,"vw":3.383689},{"c":3.13,"h":3.31,"l":3.04,"n":2440,"o":3.23,"t":"2025-01-10T05:00:00Z","v":386262,"vw":3.159485},{"c":2.98,"h":3.2,"l":2.7,"n":3102,"o":2.82,"t":"2025-01-13T05:00:00Z","v":648179,"vw":2.934065},{"c":2.97,"h":3.0999,"l":2.88,"n":1661,"o":3.05,"t":"2025-01-14T05:00:00Z","v":255847,"vw":2.972994},{"c":3.11,"h":3.22,"l":3,"n":1713,"o":3.08,"t":"2025-01-15T05:00:00Z","v":311792,"vw":3.085444},{"c":3.06,"h":3.1748,"l":2.9326,"n":1190,"o":3.11,"t":"2025-01-16T05:00:00Z","v":188739,"vw":3.03714},{"c":3.37,"h":3.425,"l":3.11,"n":1749,"o":3.12,"t":"2025-01-17T05:00:00Z","v":353478,"vw":3.316637},{"c":3.42,"h":3.5,"l":3.18,"n":3056,"o":3.5,"t":"2025-01-21T05:00:00Z","v":470787,"vw":3.339885},{"c":3.43,"h":3.6699,"l":3.38,"n":2724,"o":3.47,"t":"2025-01-22T05:00:00Z","v":287726,"vw":3.509051},{"c":3.27,"h":3.43,"l":3.2,"n":1865,"o":3.38,"t":"2025-01-23T05:00:00Z","v":206411,"vw":3.270682},{"c":3.23,"h":3.33,"l":3.12,"n":1936,"o":3.24,"t":"2025-01-24T05:00:00Z","v":206690,"vw":3.243528},{"c":3.05,"h":3.1983,"l":2.94,"n":2153,"o":3.12,"t":"2025-01-27T05:00:00Z","v":246692,"vw":3.037657},{"c":3.04,"h":3.11,"l":2.9,"n":1910,"o":3.03,"t":"2025-01-28T05:00:00Z","v":179695,"vw":2.987083},{"c":2.97,"h":3.13,"l":2.92,"n":1625,"o":3.05,"t":"2025-01-29T05:00:00Z","v":159012,"vw":2.986922},{"c":2.95,"h":3.03,"l":2.92,"n":1347,"o":2.93,"t":"2025-01-30T05:00:00Z","v":143341,"vw":2.957038},{"c":3,"h":3.075,"l":2.92,"n":1480,"o":2.97,"t":"2025-01-31T05:00:00Z","v":146838,"vw":3.008222},{"c":3.2,"h":3.23,"l":2.75,"n":2538,"o":2.8,"t":"2025-02-03T05:00:00Z","v":375227,"vw":3.047838},{"c":3.16,"h":3.25,"l":3.04,"n":1505,"o":3.24,"t":"2025-02-04T05:00:00Z","v":279905,"vw":3.150823},{"c":3.26,"h":3.3,"l":3.13,"n":1094,"o":3.13,"t":"2025-02-05T05:00:00Z","v":243145,"vw":3.233704},{"c":3.4,"h":3.4,"l":3.19,"n":1485,"o":3.26,"t":"2025-02-06T05:00:00Z","v":166738,"vw":3.325106},{"c":3.32,"h":3.46,"l":3.27,"n":1246,"o":3.44,"t":"2025-02-07T05:00:00Z","v":167209,"vw":3.366201},{"c":3.42,"h":3.45,"l":3.2158,"n":1317,"o":3.31,"t":"2025-02-10T05:00:00Z","v":144599,"vw":3.383131},{"c":3.46,"h":3.5,"l":3.36,"n":1522,"o":3.39,"t":"2025-02-11T05:00:00Z","v":180806,"vw":3.446781},{"c":3.51,"h":3.6,"l":3.3696,"n":1111,"o":3.47,"t":"2025-02-12T05:00:00Z","v":274553,"vw":3.516529},{"c":2.85,"h":3.245,"l":2.3201,"n":10288,"o":3.2,"t":"2025-02-13T05:00:00Z","v":1980811,"vw":2.769593},{"c":2.64,"h":2.96,"l":2.61,"n":2949,"o":2.9,"t":"2025-02-14T05:00:00Z","v":581168,"vw":2.766078},{"c":2.47,"h":2.6899,"l":2.415,"n":3637,"o":2.64,"t":"2025-02-18T05:00:00Z","v":640226,"vw":2.513823},{"c":2.65,"h":2.68,"l":2.41,"n":2479,"o":2.47,"t":"2025-02-19T05:00:00Z","v":594894,"vw":2.57304},{"c":2.53,"h":2.62,"l":2.46,"n":2396,"o":2.62,"t":"2025-02-20T05:00:00Z","v":279165,"vw":2.525056},{"c":2.44,"h":2.565,"l":2.395,"n":1770,"o":2.52,"t":"2025-02-21T05:00:00Z","v":234305,"vw":2.453573},{"c":2.45,"h":2.49,"l":2.31,"n":2102,"o":2.38,"t":"2025-02-24T05:00:00Z","v":293020,"vw":2.407098},{"c":2.4,"h":2.475,"l":2.32,"n":2030,"o":2.45,"t":"2025-02-25T05:00:00Z","v":244353,"vw":2.394686},{"c":2.29,"h":2.475,"l":2.27,"n":1788,"o":2.39,"t":"2025-02-26T05:00:00Z","v":284733,"vw":2.36416},{"c":2.23,"h":2.38,"l":2.21,"n":1058,"o":2.37,"t":"2025-02-27T05:00:00Z","v":191373,"vw":2.277281},{"c":2.28,"h":2.48,"l":2.15,"n":836,"o":2.2,"t":"2025-02-28T05:00:00Z","v":119979,"vw":2.246129},{"c":2.13,"h":2.4,"l":2.08,"n":1442,"o":2.34,"t":"2025-03-03T05:00:00Z","v":215784,"vw":2.179895},{"c":2.15,"h":2.185,"l":1.95,"n":1204,"o":2.09,"t":"2025-03-04T05:00:00Z","v":254200,"vw":2.068756},{"c":2.25,"h":2.2944,"l":2.04,"n":1509,"o":2.14,"t":"2025-03-05T05:00:00Z","v":178592,"vw":2.202311},{"c":2.27,"h":2.441,"l":2.24,"n":1174,"o":2.31,"t":"2025-03-06T05:00:00Z","v":233016,"vw":2.340581},{"c":2.19,"h":2.29,"l":2.12,"n":1154,"o":2.25,"t":"2025-03-07T05:00:00Z","v":181730,"vw":2.181296},{"c":1.99,"h":2.26,"l":1.96,"n":1335,"o":2.19,"t":"2025-03-10T04:00:00Z","v":232300,"vw":2.04177},{"c":2,"h":2.05,"l":1.96,"n":959,"o":1.96,"t":"2025-03-11T04:00:00Z","v":88526,"vw":2.002741},{"c":2.01,"h":2.1209,"l":1.97,"n":569,"o":2.01,"t":"2025-03-12T04:00:00Z","v":40600,"vw":2.024948},{"c":1.93,"h":2.1564,"l":1.92,"n":629,"o":2.01,"t":"2025-03-13T04:00:00Z","v":94314,"vw":1.952908},{"c":2.08,"h":2.11,"l":1.91,"n":785,"o":1.94,"t":"2025-03-14T04:00:00Z","v":80615,"vw":2.053152},{"c":2.1,"h":2.1438,"l":2.01,"n":656,"o":2.06,"t":"2025-03-17T04:00:00Z","v":89038,"vw":2.089333},{"c":2.21,"h":2.27,"l":2.11,"n":1114,"o":2.11,"t":"2025-03-18T04:00:00Z","v":139793,"vw":2.198964},{"c":2.26,"h":2.29,"l":2.205,"n":785,"o":2.24,"t":"2025-03-19T04:00:00Z","v":86353,"vw":2.239899},{"c":2.18,"h":2.2299,"l":2.14,"n":345,"o":2.22,"t":"2025-03-20T04:00:00Z","v":46221,"vw":2.194571},{"c":2.28,"h":2.33,"l":2,"n":668,"o":2.15,"t":"2025-03-21T04:00:00Z","v":125865,"vw":2.226571},{"c":2.21,"h":2.4,"l":2.15,"n":764,"o":2.33,"t":"2025-03-24T04:00:00Z","v":115483,"vw":2.203084},{"c":2.15,"h":2.18,"l":2.14,"n":398,"o":2.18,"t":"2025-03-25T04:00:00Z","v":41771,"vw":2.158179},{"c":2.08,"h":2.2345,"l":2.03,"n":703,"o":2.15,"t":"2025-03-26T04:00:00Z","v":100391,"vw":2.08236},{"c":2.09,"h":2.1772,"l":2.06,"n":484,"o":2.09,"t":"2025-03-27T04:00:00Z","v":49598,"vw":2.097028},{"c":2.02,"h":2.095,"l":1.95,"n":791,"o":2.07,"t":"2025-03-28T04:00:00Z","v":138447,"vw":2.009428},{"c":2.01,"h":2.0293,"l":1.93,"n":815,"o":1.95,"t":"2025-03-31T04:00:00Z","v":177035,"vw":1.979322},{"c":1.95,"h":2.05,"l":1.93,"n":815,"o":2.01,"t":"2025-04-01T04:00:00Z","v":146958,"vw":1.992025},{"c":2.01,"h":2.24,"l":1.9,"n":619,"o":2.24,"t":"2025-04-02T04:00:00Z","v":72656,"vw":1.98464},{"c":1.9,"h":1.99,"l":1.78,"n":1175,"o":1.93,"t":"2025-04-03T04:00:00Z","v":216204,"vw":1.897345},{"c":1.74,"h":1.84,"l":1.65,"n":708,"o":1.77,"t":"2025-04-04T04:00:00Z","v":214112,"vw":1.725365},{"c":1.84,"h":1.88,"l":1.69,"n":666,"o":1.69,"t":"2025-04-07T04:00:00Z","v":120739,"vw":1.814292},{"c":1.65,"h":1.93,"l":1.6143,"n":859,"o":1.93,"t":"2025-04-08T04:00:00Z","v":150542,"vw":1.744382},{"c":1.85,"h":1.91,"l":1.62,"n":1014,"o":1.65,"t":"2025-04-09T04:00:00Z","v":112740,"vw":1.76845},{"c":1.76,"h":1.84,"l":1.73,"n":423,"o":1.83,"t":"2025-04-10T04:00:00Z","v":72775,"vw":1.784293},{"c":1.74,"h":1.8,"l":1.73,"n":495,"o":1.758,"t":"2025-04-11T04:00:00Z","v":101481,"vw":1.755647},{"c":1.87,"h":1.89,"l":1.77,"n":438,"o":1.83,"t":"2025-04-14T04:00:00Z","v":70740,"vw":1.828427},{"c":2.01,"h":2.07,"l":1.8543,"n":836,"o":1.89,"t":"2025-04-15T04:00:00Z","v":171195,"vw":1.993824},{"c":2.07,"h":2.08,"l":1.92,"n":1051,"o":1.98,"t":"2025-04-16T04:00:00Z","v":131573,"vw":2.010723},{"c":2.02,"h":2.1299,"l":1.96,"n":313,"o":2.09,"t":"2025-04-17T04:00:00Z","v":43207,"vw":2.044119},{"c":1.96,"h":2.02,"l":1.93,"n":316,"o":1.97,"t":"2025-04-21T04:00:00Z","v":57994,"vw":1.969638},{"c":1.94,"h":2.03,"l":1.9,"n":419,"o":1.9,"t":"2025-04-22T04:00:00Z","v":64113,"vw":1.941235},{"c":2,"h":2.075,"l":1.9672,"n":455,"o":2.02,"t":"2025-04-23T04:00:00Z","v":73128,"vw":2.019093},{"c":2.12,"h":2.17,"l":1.98,"n":278,"o":1.98,"t":"2025-04-24T04:00:00Z","v":48667,"vw":2.064857},{"c":2.19,"h":2.23,"l":2.075,"n":495,"o":2.11,"t":"2025-04-25T04:00:00Z","v":92761,"vw":2.158715},{"c":2.39,"h":2.499,"l":2.25,"n":2023,"o":2.26,"t":"2025-04-28T04:00:00Z","v":346053,"vw":2.429771},{"c":2.39,"h":2.4282,"l":2.34,"n":542,"o":2.42,"t":"2025-04-29T04:00:00Z","v":72653,"vw":2.371607},{"c":2.35,"h":2.4099,"l":2.28,"n":439,"o":2.35,"t":"2025-04-30T04:00:00Z","v":79954,"vw":2.349164},{"c":2.34,"h":2.36,"l":2.2525,"n":334,"o":2.29,"t":"2025-05-01T04:00:00Z","v":63193,"vw":2.315612},{"c":2.49,"h":2.55,"l":2.3,"n":831,"o":2.37,"t":"2025-05-02T04:00:00Z","v":213499,"vw":2.469535},{"c":2.44,"h":2.53,"l":2.34,"n":828,"o":2.5,"t":"2025-05-05T04:00:00Z","v":123030,"vw":2.45098},{"c":2.29,"h":2.46,"l":2.29,"n":480,"o":2.36,"t":"2025-05-06T04:00:00Z","v":53352,"vw":2.347485},{"c":2.35,"h":2.41,"l":2.27,"n":491,"o":2.27,"t":"2025-05-07T04:00:00Z","v":71820,"vw":2.339519},{"c":2.41,"h":2.45,"l":2.36,"n":832,"o":2.4,"t":"2025-05-08T04:00:00Z","v":93993,"vw":2.411207},{"c":2.44,"h":2.49,"l":2.31,"n":619,"o":2.38,"t":"2025-05-09T04:00:00Z","v":101057,"vw":2.438645},{"c":2.61,"h":2.69,"l":2.51,"n":953,"o":2.54,"t":"2025-05-12T04:00:00Z","v":175459,"vw":2.599084},{"c":2.72,"h":2.73,"l":2.57,"n":1226,"o":2.63,"t":"2025-05-13T04:00:00Z","v":178236,"vw":2.668647},{"c":2.65,"h":2.7432,"l":2.6101,"n":1230,"o":2.73,"t":"2025-05-14T04:00:00Z","v":116670,"vw":2.671037},{"c":2.51,"h":2.6899,"l":2.42,"n":1533,"o":2.64,"t":"2025-05-15T04:00:00Z","v":164947,"vw":2.522805},{"c":2.55,"h":2.715,"l":2.43,"n":1250,"o":2.55,"t":"2025-05-16T04:00:00Z","v":303480,"vw":2.60788},{"c":2.46,"h":2.5,"l":2.4,"n":1271,"o":2.5,"t":"2025-05-19T04:00:00Z","v":162422,"vw":2.462134},{"c":2.21,"h":2.4,"l":2.2072,"n":710,"o":2.4,"t":"2025-05-20T04:00:00Z","v":177140,"vw":2.304449},{"c":2.33,"h":2.4,"l":2.21,"n":696,"o":2.21,"t":"2025-05-21T04:00:00Z","v":127114,"vw":2.319678},{"c":2.38,"h":2.4199,"l":2.26,"n":591,"o":2.33,"t":"2025-05-22T04:00:00Z","v":99050,"vw":2.368363},{"c":2.37,"h":2.4,"l":2.3301,"n":284,"o":2.38,"t":"2025-05-23T04:00:00Z","v":40892,"vw":2.363672},{"c":2.38,"h":2.4,"l":2.29,"n":363,"o":2.4,"t":"2025-05-27T04:00:00Z","v":88779,"vw":2.343},{"c":2.56,"h":2.58,"l":2.2802,"n":967,"o":2.38,"t":"2025-05-28T04:00:00Z","v":257771,"vw":2.45208},{"c":2.95,"h":3.08,"l":2.62,"n":2808,"o":2.62,"t":"2025-05-29T04:00:00Z","v":722962,"vw":2.954808},{"c":2.8,"h":2.9792,"l":2.7553,"n":553,"o":2.95,"t":"2025-05-30T04:00:00Z","v":86449,"vw":2.845293},{"c":3.01,"h":3.0199,"l":2.8204,"n":717,"o":2.84,"t":"2025-06-02T04:00:00Z","v":177573,"vw":2.96619},{"c":2.9,"h":3.04,"l":2.87,"n":678,"o":3.01,"t":"2025-06-03T04:00:00Z","v":112072,"vw":2.934146},{"c":2.9,"h":2.94,"l":2.8,"n":881,"o":2.91,"t":"2025-06-04T04:00:00Z","v":150027,"vw":2.859062},{"c":2.94,"h":3,"l":2.8,"n":846,"o":2.92,"t":"2025-06-05T04:00:00Z","v":106307,"vw":2.94432},{"c":2.99,"h":3,"l":2.88,"n":671,"o":2.97,"t":"2025-06-06T04:00:00Z","v":74851,"vw":2.95821},{"c":3.06,"h":3.1599,"l":2.83,"n":1014,"o":2.92,"t":"2025-06-09T04:00:00Z","v":216324,"vw":3.042319},{"c":2.81,"h":3.09,"l":2.8,"n":1626,"o":3.06,"t":"2025-06-10T04:00:00Z","v":335467,"vw":2.889911},{"c":2.87,"h":2.88,"l":2.8,"n":436,"o":2.83,"t":"2025-06-11T04:00:00Z","v":88534,"vw":2.83574},{"c":2.8,"h":2.88,"l":2.795,"n":500,"o":2.8,"t":"2025-06-12T04:00:00Z","v":72802,"vw":2.809877},{"c":3.1,"h":3.25,"l":2.78,"n":2089,"o":2.8,"t":"2025-06-13T04:00:00Z","v":481828,"vw":3.03503},{"c":2.98,"h":3.18,"l":2.98,"n":1379,"o":3.16,"t":"2025-06-16T04:00:00Z","v":274774,"vw":3.054727},{"c":2.94,"h":3.035,"l":2.9,"n":712,"o":2.99,"t":"2025-06-17T04:00:00Z","v":86899,"vw":2.960276},{"c":2.94,"h":3.0399,"l":2.93,"n":427,"o":2.93,"t":"2025-06-18T04:00:00Z","v":77633,"vw":2.979721},{"c":3.08,"h":3.11,"l":2.9,"n":539,"o":2.94,"t":"2025-06-20T04:00:00Z","v":347253,"vw":3.041528},{"c":2.98,"h":3.28,"l":2.94,"n":1722,"o":3.01,"t":"2025-06-23T04:00:00Z","v":257599,"vw":3.09035},{"c":3.19,"h":3.235,"l":3,"n":610,"o":3,"t":"2025-06-24T04:00:00Z","v":122636,"vw":3.153659},{"c":3.14,"h":3.219,"l":3.07,"n":537,"o":3.21,"t":"2025-06-25T04:00:00Z","v":107478,"vw":3.135065},{"c":3.14,"h":3.16,"l":3.0664,"n":532,"o":3.12,"t":"2025-06-26T04:00:00Z","v":78500,"vw":3.120695},{"c":3.03,"h":3.13,"l":2.96,"n":467,"o":3.13,"t":"2025-06-27T04:00:00Z","v":71065,"vw":3.040598},{"c":3.08,"h":3.18,"l":3.0133,"n":711,"o":3.02,"t":"2025-06-30T04:00:00Z","v":134593,"vw":3.08037},{"c":3.02,"h":3.17,"l":3.01,"n":484,"o":3.06,"t":"2025-07-01T04:00:00Z","v":85169,"vw":3.048606},{"c":3.04,"h":3.13,"l":3,"n":1139,"o":3.01,"t":"2025-07-02T04:00:00Z","v":108842,"vw":3.082926},{"c":3.05,"h":3.1,"l":3.02,"n":410,"o":3.04,"t":"2025-07-03T04:00:00Z","v":50820,"vw":3.051242},{"c":2.95,"h":3.05,"l":2.9,"n":1116,"o":3.03,"t":"2025-07-07T04:00:00Z","v":189079,"vw":2.945074},{"c":2.95,"h":3.03,"l":2.91,"n":568,"o":2.91,"t":"2025-07-08T04:00:00Z","v":77607,"vw":2.967082},{"c":2.99,"h":3,"l":2.915,"n":553,"o":2.96,"t":"2025-07-09T04:00:00Z","v":120501,"vw":2.952503},{"c":2.93,"h":3.0525,"l":2.91,"n":371,"o":3,"t":"2025-07-10T04:00:00Z","v":41178,"vw":2.959703},{"c":3.24,"h":3.28,"l":2.75,"n":1396,"o":2.95,"t":"2025-07-11T04:00:00Z","v":254732,"vw":3.101328},{"c":3.31,"h":3.52,"l":3.26,"n":1867,"o":3.335,"t":"2025-07-14T04:00:00Z","v":344133,"vw":3.388139},{"c":3.29,"h":3.42,"l":3.21,"n":1229,"o":3.33,"t":"2025-07-15T04:00:00Z","v":157891,"vw":3.299387},{"c":3.53,"h":3.55,"l":3.3,"n":1443,"o":3.3,"t":"2025-07-16T04:00:00Z","v":267525,"vw":3.444786},{"c":3.51,"h":3.6497,"l":3.45,"n":1328,"o":3.6,"t":"2025-07-17T04:00:00Z","v":294911,"vw":3.552676},{"c":3.44,"h":3.64,"l":3.345,"n":703,"o":3.52,"t":"2025-07-18T04:00:00Z","v":139375,"vw":3.425131},{"c":3.32,"h":3.5684,"l":3.29,"n":659,"o":3.45,"t":"2025-07-21T04:00:00Z","v":116530,"vw":3.392871},{"c":3.13,"h":3.32,"l":3.09,"n":1192,"o":3.32,"t":"2025-07-22T04:00:00Z","v":246519,"vw":3.15686},{"c":3.21,"h":3.25,"l":3.06,"n":944,"o":3.1,"t":"2025-07-23T04:00:00Z","v":150178,"vw":3.184777},{"c":3.2,"h":3.24,"l":3.1577,"n":620,"o":3.23,"t":"2025-07-24T04:00:00Z","v":107654,"vw":3.212973},{"c":3.06,"h":3.2284,"l":3.06,"n":783,"o":3.19,"t":"2025-07-25T04:00:00Z","v":210129,"vw":3.121388},{"c":3.03,"h":3.1955,"l":3.01,"n":524,"o":3.14,"t":"2025-07-28T04:00:00Z","v":87464,"vw":3.074108},{"c":2.99,"h":3.1,"l":2.95,"n":894,"o":3.04,"t":"2025-07-29T04:00:00Z","v":216070,"vw":3.022024},{"c":2.985,"h":3.1,"l":2.95,"n":691,"o":3.03,"t":"2025-07-30T04:00:00Z","v":253078,"vw":3.047929},{"c":2.99,"h":3.19,"l":2.97,"n":1600,"o":2.98,"t":"2025-07-31T04:00:00Z","v":448506,"vw":3.083276},{"c":2.96,"h":3.15,"l":2.91,"n":1035,"o":2.97,"t":"2025-08-01T04:00:00Z","v":173220,"vw":2.955373},{"c":3.285,"h":3.38,"l":2.96,"n":2150,"o":2.96,"t":"2025-08-04T04:00:00Z","v":487558,"vw":3.213166},{"c":3.51,"h":3.68,"l":3.2861,"n":2139,"o":3.32,"t":"2025-08-05T04:00:00Z","v":603777,"vw":3.51838},{"c":3.6,"h":3.62,"l":3.4076,"n":1354,"o":3.53,"t":"2025-08-06T04:00:00Z","v":267373,"vw":3.525302},{"c":3.68,"h":3.86,"l":3.6101,"n":2157,"o":3.67,"t":"2025-08-07T04:00:00Z","v":615048,"vw":3.777684},{"c":3.63,"h":3.7165,"l":3.56,"n":1489,"o":3.68,"t":"2025-08-08T04:00:00Z","v":192041,"vw":3.636575},{"c":3.65,"h":3.7,"l":3.53,"n":754,"o":3.61,"t":"2025-08-11T04:00:00Z","v":154330,"vw":3.641968},{"c":3.72,"h":3.75,"l":3.5995,"n":817,"o":3.68,"t":"2025-08-12T04:00:00Z","v":160543,"vw":3.695628},{"c":3.73,"h":3.95,"l":3.7,"n":1400,"o":3.75,"t":"2025-08-13T04:00:00Z","v":448000,"vw":3.804445},{"c":3.64,"h":3.7949,"l":3.54,"n":1012,"o":3.7,"t":"2025-08-14T04:00:00Z","v":240584,"vw":3.640619},{"c":3.65,"h":3.69,"l":3.59,"n":1453,"o":3.67,"t":"2025-08-15T04:00:00Z","v":309270,"vw":3.6347},{"c":4.05,"h":4.08,"l":3.65,"n":3168,"o":3.65,"t":"2025-08-18T04:00:00Z","v":855381,"vw":3.965061},{"c":3.59,"h":4.05,"l":3.535,"n":2788,"o":4.04,"t":"2025-08-19T04:00:00Z","v":371204,"vw":3.775677},{"c":3.41,"h":3.56,"l":3.36,"n":1906,"o":3.56,"t":"2025-08-20T04:00:00Z","v":253503,"vw":3.452372},{"c":3.79,"h":3.89,"l":3.4,"n":3815,"o":3.4,"t":"2025-08-21T04:00:00Z","v":909487,"vw":3.697733},{"c":4.03,"h":4.2,"l":3.8501,"n":8761,"o":4,"t":"2025-08-22T04:00:00Z","v":1715004,"vw":4.052143},{"c":4.5,"h":4.8185,"l":4.1788,"n":13159,"o":4.19,"t":"2025-08-25T04:00:00Z","v":2745184,"vw":4.522313},{"c":4.92,"h":5.14,"l":4.53,"n":16005,"o":4.56,"t":"2025-08-26T04:00:00Z","v":2648821,"vw":4.943103},{"c":4.8,"h":5.07,"l":4.72,"n":6436,"o":5.07,"t":"2025-08-27T04:00:00Z","v":1203909,"vw":4.860976},{"c":5.44,"h":5.47,"l":4.8,"n":9196,"o":4.9,"t":"2025-08-28T04:00:00Z","v":1954197,"vw":5.25214},{"c":5.345,"h":5.46,"l":5.1004,"n":6392,"o":5.44,"t":"2025-08-29T04:00:00Z","v":1312542,"vw":5.284334},{"c":4.91,"h":5.26,"l":4.71,"n":6265,"o":4.95,"t":"2025-09-02T04:00:00Z","v":1087613,"vw":4.915439},{"c":5.58,"h":6.4399,"l":5.5,"n":37714,"o":6.02,"t":"2025-09-03T04:00:00Z","v":6634214,"vw":6.035734},{"c":5.72,"h":5.949,"l":5.58,"n":7600,"o":5.815,"t":"2025-09-04T04:00:00Z","v":1090456,"vw":5.741331},{"c":5.67,"h":5.86,"l":5.44,"n":6464,"o":5.82,"t":"2025-09-05T04:00:00Z","v":898784,"vw":5.657163},{"c":5.31,"h":5.65,"l":5.27,"n":4542,"o":5.63,"t":"2025-09-08T04:00:00Z","v":601863,"vw":5.430461},{"c":5.43,"h":5.74,"l":5.2593,"n":6170,"o":5.3,"t":"2025-09-09T04:00:00Z","v":820373,"vw":5.521598},{"c":5.3,"h":5.52,"l":5.19,"n":4435,"o":5.39,"t":"2025-09-10T04:00:00Z","v":552699,"vw":5.352137},{"c":5.3,"h":5.5,"l":5.17,"n":6871,"o":5.26,"t":"2025-09-11T04:00:00Z","v":911968,"vw":5.326704},{"c":5.49,"h":5.59,"l":5.28,"n":4926,"o":5.34,"t":"2025-09-12T04:00:00Z","v":763829,"vw":5.428853},{"c":6.91,"h":6.93,"l":5.91,"n":21534,"o":5.98,"t":"2025-09-15T04:00:00Z","v":3587122,"vw":6.605894},{"c":6.09,"h":6.97,"l":5.75,"n":14174,"o":6.97,"t":"2025-09-16T04:00:00Z","v":2204688,"vw":6.122112},{"c":6.69,"h":6.7999,"l":6.2,"n":19676,"o":6.7,"t":"2025-09-17T04:00:00Z","v":2613807,"vw":6.477999},{"c":6.33,"h":6.6699,"l":6.3,"n":9350,"o":6.51,"t":"2025-09-18T04:00:00Z","v":1394490,"vw":6.450464},{"c":7.24,"h":7.34,"l":6.3467,"n":13609,"o":6.35,"t":"2025-09-19T04:00:00Z","v":2809379,"vw":6.92392},{"c":6.96,"h":7.17,"l":6.8501,"n":8204,"o":7.1,"t":"2025-09-22T04:00:00Z","v":1316988,"vw":7.016625},{"c":7.16,"h":7.48,"l":6.75,"n":8704,"o":6.96,"t":"2025-09-23T04:00:00Z","v":1791679,"vw":7.199513},{"c":6.86,"h":7.215,"l":6.8,"n":6148,"o":7.19,"t":"2025-09-24T04:00:00Z","v":1056765,"vw":6.958427},{"c":6.5,"h":6.775,"l":6.47,"n":15126,"o":6.69,"t":"2025-09-25T04:00:00Z","v":3009277,"vw":6.621259},{"c":7.9,"h":8.15,"l":6.713,"n":25083,"o":6.84,"t":"2025-09-26T04:00:00Z","v":5003441,"vw":7.59074},{"c":8.15,"h":8.43,"l":7.52,"n":16785,"o":8,"t":"2025-09-29T04:00:00Z","v":2332181,"vw":8.000982},{"c":7.93,"h":8.0897,"l":7.5501,"n":8262,"o":8,"t":"2025-09-30T04:00:00Z","v":1105388,"vw":7.767738},{"c":7.68,"h":8.0934,"l":7.6,"n":8986,"o":7.88,"t":"2025-10-01T04:00:00Z","v":1116034,"vw":7.847957},{"c":8.17,"h":8.4,"l":7.63,"n":13365,"o":7.63,"t":"2025-10-02T04:00:00Z","v":1665338,"vw":8.172635},{"c":7.77,"h":8.3,"l":7.67,"n":10260,"o":8.12,"t":"2025-10-03T04:00:00Z","v":1366403,"vw":7.923954},{"c":8.38,"h":8.66,"l":7.76,"n":15853,"o":8.1,"t":"2025-10-06T04:00:00Z","v":2285616,"vw":8.244613},{"c":8.87,"h":9.3422,"l":8.325,"n":15836,"o":8.49,"t":"2025-10-07T04:00:00Z","v":1632223,"vw":8.875933},{"c":8.69,"h":8.9977,"l":8.37,"n":7886,"o":8.8,"t":"2025-10-08T04:00:00Z","v":900017,"vw":8.562963},{"c":9.6,"h":9.99,"l":8.2548,"n":19301,"o":8.65,"t":"2025-10-09T04:00:00Z","v":3144711,"vw":9.19484},{"c":7.97,"h":10.16,"l":7.9,"n":29706,"o":9.71,"t":"2025-10-10T04:00:00Z","v":4494402,"vw":8.996275},{"c":8.9,"h":9.03,"l":8.16,"n":15930,"o":8.6,"t":"2025-10-13T04:00:00Z","v":2162719,"vw":8.615288},{"c":10.39,"h":10.5902,"l":8.25,"n":21496,"o":8.6,"t":"2025-10-14T04:00:00Z","v":3478597,"vw":9.875834},{"c":9.68,"h":10.69,"l":9.51,"n":13554,"o":10.69,"t":"2025-10-15T04:00:00Z","v":2130767,"vw":9.888831},{"c":7.74,"h":9.745,"l":7.64,"n":19792,"o":9.7,"t":"2025-10-16T04:00:00Z","v":3141090,"vw":8.301712},{"c":7.44,"h":7.79,"l":7.03,"n":15785,"o":7.3,"t":"2025-10-17T04:00:00Z","v":2395407,"vw":7.402911},{"c":8.73,"h":8.73,"l":7.91,"n":14788,"o":8,"t":"2025-10-20T04:00:00Z","v":2532918,"vw":8.396602},{"c":8.3,"h":8.92,"l":8.145,"n":12872,"o":8.64,"t":"2025-10-21T04:00:00Z","v":1881596,"vw":8.529423},{"c":7.35,"h":8.45,"l":7.01,"n":17783,"o":8.19,"t":"2025-10-22T04:00:00Z","v":2810427,"vw":7.549983},{"c":7.98,"h":8.04,"l":7.36,"n":10739,"o":7.5,"t":"2025-10-23T04:00:00Z","v":1449764,"vw":7.789675},{"c":8.45,"h":8.5686,"l":8.0701,"n":10818,"o":8.13,"t":"2025-10-24T04:00:00Z","v":1432978,"vw":8.35},{"c":8.44,"h":8.75,"l":8.22,"n":10665,"o":8.6,"t":"2025-10-27T04:00:00Z","v":1459435,"vw":8.478742},{"c":8.44,"h":9.19,"l":8.27,"n":16791,"o":8.6,"t":"2025-10-28T04:00:00Z","v":2329527,"vw":8.755905},{"c":8.2,"h":8.45,"l":7.96,"n":12045,"o":8.26,"t":"2025-10-29T04:00:00Z","v":1435753,"vw":8.203703},{"c":8.28,"h":8.37,"l":7.84,"n":10033,"o":8.13,"t":"2025-10-30T04:00:00Z","v":1165761,"vw":8.172661},{"c":8.68,"h":9.0399,"l":8.36,"n":12358,"o":8.67,"t":"2025-10-31T04:00:00Z","v":1865140,"vw":8.74478},{"c":8.16,"h":8.375,"l":7.61,"n":11697,"o":8.35,"t":"2025-11-03T05:00:00Z","v":1472737,"vw":7.963821},{"c":7.53,"h":8.44,"l":7.41,"n":10822,"o":7.74,"t":"2025-11-04T05:00:00Z","v":1416249,"vw":7.723611},{"c":7.83,"h":7.88,"l":7.5,"n":6684,"o":7.6,"t":"2025-11-05T05:00:00Z","v":727955,"vw":7.746321},{"c":7.62,"h":7.82,"l":7.43,"n":9041,"o":7.78,"t":"2025-11-06T05:00:00Z","v":927593,"vw":7.604495},{"c":7.71,"h":7.8,"l":6.81,"n":8282,"o":7.32,"t":"2025-11-07T05:00:00Z","v":1143069,"vw":7.311808},{"c":7.78,"h":8.3,"l":7.69,"n":10492,"o":8.04,"t":"2025-11-10T05:00:00Z","v":1429085,"vw":7.973213},{"c":8.04,"h":8.09,"l":7.5205,"n":11599,"o":7.9,"t":"2025-11-11T05:00:00Z","v":1825292,"vw":7.888392},{"c":7.37,"h":9,"l":6.91,"n":29190,"o":8.3,"t":"2025-11-12T05:00:00Z","v":4291558,"vw":7.743853},{"c":6.66,"h":7.48,"l":6.51,"n":16687,"o":7.28,"t":"2025-11-13T05:00:00Z","v":2076279,"vw":6.806485},{"c":6.7,"h":6.94,"l":6.1401,"n":12667,"o":6.375,"t":"2025-11-14T05:00:00Z","v":1514585,"vw":6.669199},{"c":6.8,"h":7.31,"l":6.6,"n":9488,"o":6.67,"t":"2025-11-17T05:00:00Z","v":1131711,"vw":6.976418},{"c":6.83,"h":7.01,"l":6.52,"n":10132,"o":6.69,"t":"2025-11-18T05:00:00Z","v":1261703,"vw":6.852582},{"c":6.72,"h":7.34,"l":6.61,"n":7091,"o":6.88,"t":"2025-11-19T05:00:00Z","v":803408,"vw":6.901467},{"c":6.18,"h":7.23,"l":6.14,"n":10797,"o":7,"t":"2025-11-20T05:00:00Z","v":1179527,"vw":6.516188},{"c":6.21,"h":6.3,"l":5.83,"n":10307,"o":6.24,"t":"2025-11-21T05:00:00Z","v":1139796,"vw":6.090211},{"c":6.79,"h":6.815,"l":6.23,"n":8236,"o":6.26,"t":"2025-11-24T05:00:00Z","v":1154712,"vw":6.599076},{"c":6.91,"h":6.955,"l":6.51,"n":6498,"o":6.72,"t":"2025-11-25T05:00:00Z","v":673392,"vw":6.793531},{"c":6.92,"h":7.0613,"l":6.8,"n":5331,"o":6.93,"t":"2025-11-26T05:00:00Z","v":467733,"vw":6.953698},{"c":7.35,"h":7.39,"l":6.97,"n":3349,"o":6.99,"t":"2025-11-28T05:00:00Z","v":418413,"vw":7.226634},{"c":7.17,"h":7.29,"l":6.995,"n":9091,"o":7.14,"t":"2025-12-01T05:00:00Z","v":737732,"vw":7.13713},{"c":7.92,"h":8.12,"l":7.1929,"n":9239,"o":7.24,"t":"2025-12-02T05:00:00Z","v":1580140,"vw":7.875889},{"c":8.35,"h":8.44,"l":7.66,"n":8563,"o":7.85,"t":"2025-12-03T05:00:00Z","v":902467,"vw":8.147615},{"c":9.02,"h":9.13,"l":8.27,"n":12037,"o":8.35,"t":"2025-12-04T05:00:00Z","v":1577970,"vw":8.934057},{"c":8.8,"h":9.07,"l":8.6501,"n":9357,"o":9,"t":"2025-12-05T05:00:00Z","v":752053,"vw":8.820346},{"c":8.74,"h":9.17,"l":8.6,"n":10156,"o":8.82,"t":"2025-12-08T05:00:00Z","v":970528,"vw":8.815798},{"c":8.8,"h":8.98,"l":8.48,"n":7357,"o":8.67,"t":"2025-12-09T05:00:00Z","v":745848,"vw":8.783208},{"c":8.82,"h":8.97,"l":8.29,"n":9059,"o":8.81,"t":"2025-12-10T05:00:00Z","v":789852,"vw":8.718354},{"c":9.12,"h":9.3427,"l":8.46,"n":14916,"o":8.78,"t":"2025-12-11T05:00:00Z","v":1730559,"vw":9.037042},{"c":8.1,"h":9.2,"l":8.1,"n":35954,"o":8.86,"t":"2025-12-12T05:00:00Z","v":4253950,"vw":8.444721},{"c":7.49,"h":8.265,"l":7.43,"n":16781,"o":8.26,"t":"2025-12-15T05:00:00Z","v":2371646,"vw":7.624699},{"c":7.33,"h":7.7,"l":7.07,"n":13231,"o":7.43,"t":"2025-12-16T05:00:00Z","v":1370160,"vw":7.274127},{"c":6.88,"h":7.49,"l":6.87,"n":10425,"o":7.39,"t":"2025-12-17T05:00:00Z","v":951442,"vw":7.038694},{"c":7.18,"h":7.575,"l":6.92,"n":9880,"o":7.12,"t":"2025-12-18T05:00:00Z","v":820333,"vw":7.158756},{"c":7.64,"h":7.7799,"l":7.17,"n":12240,"o":7.18,"t":"2025-12-19T05:00:00Z","v":1287441,"vw":7.567501},{"c":8.53,"h":8.7,"l":7.64,"n":13617,"o":7.78,"t":"2025-12-22T05:00:00Z","v":1347012,"vw":8.360625},{"c":8.71,"h":9.0199,"l":8.3514,"n":14845,"o":8.4,"t":"2025-12-23T05:00:00Z","v":1480885,"vw":8.722308},{"c":9.03,"h":9.23,"l":8.51,"n":10573,"o":8.71,"t":"2025-12-24T05:00:00Z","v":1116003,"vw":9.029438},{"c":9.02,"h":9.4099,"l":8.82,"n":15427,"o":9.03,"t":"2025-12-26T05:00:00Z","v":2047925,"vw":9.067275},{"c":10.29,"h":10.55,"l":8.66,"n":34355,"o":8.85,"t":"2025-12-29T05:00:00Z","v":4359374,"vw":9.943148},{"c":10.56,"h":10.78,"l":10,"n":23843,"o":10.29,"t":"2025-12-30T05:00:00Z","v":3451064,"vw":10.546551},{"c":10.8,"h":11.3177,"l":10.5,"n":25487,"o":10.58,"t":"2025-12-31T05:00:00Z","v":3413020,"vw":10.968298},{"c":11.72,"h":11.78,"l":10.5,"n":20896,"o":11.13,"t":"2026-01-02T05:00:00Z","v":2455523,"vw":11.100631},{"c":11.69,"h":12.1,"l":10.9,"n":23113,"o":12.02,"t":"2026-01-05T05:00:00Z","v":2815048,"vw":11.520442},{"c":11.52,"h":11.69,"l":11.07,"n":17716,"o":11.625,"t":"2026-01-06T05:00:00Z","v":1893649,"vw":11.398605},{"c":12.2,"h":12.4899,"l":11.29,"n":21749,"o":11.51,"t":"2026-01-07T05:00:00Z","v":2724036,"vw":12.048009},{"c":12.63,"h":12.7257,"l":11.75,"n":19280,"o":12.09,"t":"2026-01-08T05:00:00Z","v":2421066,"vw":12.308438},{"c":12.34,"h":12.75,"l":12.1,"n":17167,"o":12.72,"t":"2026-01-09T05:00:00Z","v":2030068,"vw":12.4327},{"c":11.99,"h":12.46,"l":11.42,"n":16051,"o":12.29,"t":"2026-01-12T05:00:00Z","v":1927387,"vw":11.879872},{"c":11.66,"h":12.3,"l":11.59,"n":15587,"o":12.12,"t":"2026-01-13T05:00:00Z","v":1758165,"vw":11.852222},{"c":13.23,"h":13.4,"l":11.0301,"n":36073,"o":11.62,"t":"2026-01-14T05:00:00Z","v":5891563,"vw":12.577296},{"c":13.17,"h":15.04,"l":13.15,"n":55747,"o":14.05,"t":"2026-01-15T05:00:00Z","v":7344934,"vw":13.935028},{"c":12.57,"h":13.6891,"l":12.45,"n":28975,"o":13.25,"t":"2026-01-16T05:00:00Z","v":3627158,"vw":12.868972},{"c":14,"h":14.56,"l":11.81,"n":37382,"o":12,"t":"2026-01-20T05:00:00Z","v":4823798,"vw":13.663266},{"c":13.64,"h":15.24,"l":12.5201,"n":39441,"o":14.99,"t":"2026-01-21T05:00:00Z","v":5034562,"vw":13.649451},{"c":14.33,"h":14.68,"l":13.37,"n":20543,"o":13.89,"t":"2026-01-22T05:00:00Z","v":2732370,"vw":14.220526},{"c":12.44,"h":14.41,"l":12.415,"n":37581,"o":14.39,"t":"2026-01-23T05:00:00Z","v":4549330,"vw":13.101668},{"c":10.23,"h":12.22,"l":10.08,"n":44362,"o":12.16,"t":"2026-01-26T05:00:00Z","v":6166480,"vw":10.705412},{"c":11.25,"h":11.325,"l":9.85,"n":30677,"o":10.13,"t":"2026-01-27T05:00:00Z","v":4183384,"vw":10.705914},{"c":11.28,"h":12.19,"l":11.1,"n":21043,"o":11.39,"t":"2026-01-28T05:00:00Z","v":2543285,"vw":11.540181},{"c":11.49,"h":11.7446,"l":10.6819,"n":20739,"o":11.605,"t":"2026-01-29T05:00:00Z","v":2281713,"vw":11.217096},{"c":10.42,"h":11.52,"l":10.31,"n":23507,"o":11.3,"t":"2026-01-30T05:00:00Z","v":2968491,"vw":10.66248},{"c":10.5,"h":11.235,"l":10.25,"n":20934,"o":10.28,"t":"2026-02-02T05:00:00Z","v":2221912,"vw":10.739941},{"c":10.89,"h":11.03,"l":10.01,"n":21793,"o":10.89,"t":"2026-02-03T05:00:00Z","v":2315627,"vw":10.491477},{"c":9.4,"h":10.96,"l":8.95,"n":31304,"o":10.96,"t":"2026-02-04T05:00:00Z","v":3896751,"vw":9.489799},{"c":9.06,"h":9.8,"l":8.7201,"n":24526,"o":9.01,"t":"2026-02-05T05:00:00Z","v":2917015,"vw":9.285492},{"c":10.56,"h":10.96,"l":9.35,"n":27121,"o":9.45,"t":"2026-02-06T05:00:00Z","v":2709537,"vw":10.473482},{"c":11.33,"h":11.57,"l":10.5401,"n":21849,"o":10.59,"t":"2026-02-09T05:00:00Z","v":2863728,"vw":11.27123},{"c":11.01,"h":11.48,"l":10.5,"n":19792,"o":11.26,"t":"2026-02-10T05:00:00Z","v":1868055,"vw":10.988879},{"c":10.27,"h":11.33,"l":9.8,"n":20760,"o":11.2,"t":"2026-02-11T05:00:00Z","v":2412536,"vw":10.1624},{"c":12.48,"h":12.5,"l":10.5,"n":56249,"o":10.785,"t":"2026-02-12T05:00:00Z","v":7335155,"vw":11.971171},{"c":11.52,"h":12.33,"l":11.33,"n":26184,"o":12.28,"t":"2026-02-13T05:00:00Z","v":2620149,"vw":11.83272},{"c":11.18,"h":11.5,"l":10.4,"n":20398,"o":11.5,"t":"2026-02-17T05:00:00Z","v":2102608,"vw":10.97772},{"c":11.24,"h":11.7127,"l":10.98,"n":15957,"o":11.25,"t":"2026-02-18T05:00:00Z","v":1520382,"vw":11.347083},{"c":13.6,"h":13.7599,"l":11.325,"n":34084,"o":11.35,"t":"2026-02-19T05:00:00Z","v":4100117,"vw":12.959727},{"c":12,"h":13.5,"l":11.845,"n":33156,"o":13.02,"t":"2026-02-20T05:00:00Z","v":3848111,"vw":12.458052},{"c":11.2,"h":12.1,"l":10.71,"n":25172,"o":11.9,"t":"2026-02-23T05:00:00Z","v":2629743,"vw":11.158611},{"c":11.99,"h":12.08,"l":11.11,"n":24953,"o":11.36,"t":"2026-02-24T05:00:00Z","v":2932147,"vw":11.758761},{"c":11.77,"h":12.64,"l":11.5801,"n":28522,"o":12.09,"t":"2026-02-25T05:00:00Z","v":3668211,"vw":12.073595},{"c":11.14,"h":11.61,"l":10.5275,"n":24681,"o":11.61,"t":"2026-02-26T05:00:00Z","v":2657603,"vw":10.923416},{"c":10.43,"h":10.87,"l":10.03,"n":19915,"o":10.78,"t":"2026-02-27T05:00:00Z","v":1920565,"vw":10.366332},{"c":12.01,"h":12.2327,"l":10.4,"n":34962,"o":10.41,"t":"2026-03-02T05:00:00Z","v":4305474,"vw":11.841807},{"c":11.98,"h":12.46,"l":11.46,"n":24155,"o":11.62,"t":"2026-03-03T05:00:00Z","v":3371433,"vw":12.081153},{"c":11.8,"h":12.35,"l":11.6,"n":19905,"o":12.16,"t":"2026-03-04T05:00:00Z","v":1879408,"vw":11.900762},{"c":11.33,"h":11.81,"l":10.93,"n":13699,"o":11.64,"t":"2026-03-05T05:00:00Z","v":1410016,"vw":11.276514},{"c":11.07,"h":11.97,"l":10.8,"n":17976,"o":10.89,"t":"2026-03-06T05:00:00Z","v":1764670,"vw":11.449047},{"c":11.09,"h":11.12,"l":10.35,"n":20043,"o":10.74,"t":"2026-03-09T04:00:00Z","v":1740348,"vw":10.703623},{"c":11.07,"h":11.6,"l":10.98,"n":14575,"o":11.19,"t":"2026-03-10T04:00:00Z","v":1151186,"vw":11.22352},{"c":10.89,"h":11.15,"l":10.5714,"n":13544,"o":11.08,"t":"2026-03-11T04:00:00Z","v":1163959,"vw":10.806774},{"c":10.97,"h":11.23,"l":10.3,"n":15202,"o":10.9,"t":"2026-03-12T04:00:00Z","v":1543887,"vw":10.850955},{"c":10.51,"h":11.3199,"l":10.36,"n":14835,"o":11.06,"t":"2026-03-13T04:00:00Z","v":1242681,"vw":10.727601},{"c":11,"h":11.0893,"l":10.585,"n":12205,"o":10.7,"t":"2026-03-16T04:00:00Z","v":1047318,"vw":10.885711},{"c":11.99,"h":12.06,"l":10.98,"n":18227,"o":10.98,"t":"2026-03-17T04:00:00Z","v":2460751,"vw":11.671512},{"c":11.67,"h":12.0499,"l":11.52,"n":14933,"o":11.79,"t":"2026-03-18T04:00:00Z","v":1460320,"vw":11.746236},{"c":11.49,"h":11.56,"l":10.67,"n":17598,"o":11.4,"t":"2026-03-19T04:00:00Z","v":1510058,"vw":11.11325},{"c":10.53,"h":11.38,"l":10.31,"n":14872,"o":11.32,"t":"2026-03-20T04:00:00Z","v":2249342,"vw":10.595859},{"c":11.44,"h":11.56,"l":10.45,"n":16108,"o":10.66,"t":"2026-03-23T04:00:00Z","v":1813775,"vw":11.184786},{"c":11.87,"h":12.2999,"l":11.21,"n":18356,"o":11.3,"t":"2026-03-24T04:00:00Z","v":2021982,"vw":11.823784},{"c":11.95,"h":12.81,"l":11.5523,"n":27720,"o":12.07,"t":"2026-03-25T04:00:00Z","v":3397930,"vw":12.137124},{"c":10.99,"h":11.93,"l":10.885,"n":15613,"o":11.56,"t":"2026-03-26T04:00:00Z","v":1357728,"vw":11.304699},{"c":9.49,"h":10.91,"l":9.25,"n":28094,"o":10.78,"t":"2026-03-27T04:00:00Z","v":2917157,"vw":9.78076},{"c":9.31,"h":10,"l":9.115,"n":20491,"o":9.81,"t":"2026-03-30T04:00:00Z","v":1721168,"vw":9.345093},{"c":10.03,"h":10.06,"l":9.4,"n":17717,"o":9.6,"t":"2026-03-31T04:00:00Z","v":2022239,"vw":9.797292},{"c":10.22,"h":10.91,"l":10.185,"n":18923,"o":10.3,"t":"2026-04-01T04:00:00Z","v":1684443,"vw":10.491226},{"c":10.98,"h":11.2399,"l":9.64,"n":17361,"o":9.71,"t":"2026-04-02T04:00:00Z","v":1664358,"vw":10.839531},{"c":11.49,"h":11.68,"l":10.73,"n":20092,"o":11.235,"t":"2026-04-06T04:00:00Z","v":1750278,"vw":11.290935},{"c":10.96,"h":11.4,"l":10.67,"n":13453,"o":11.4,"t":"2026-04-07T04:00:00Z","v":1450498,"vw":10.947901},{"c":11.58,"h":11.92,"l":11.1,"n":16563,"o":11.81,"t":"2026-04-08T04:00:00Z","v":1785623,"vw":11.458031},{"c":12.16,"h":12.36,"l":11.44,"n":16673,"o":11.5,"t":"2026-04-09T04:00:00Z","v":1685478,"vw":11.994928},{"c":12.83,"h":13.52,"l":12.48,"n":26147,"o":12.48,"t":"2026-04-10T04:00:00Z","v":3107188,"vw":13.002432},{"c":14.41,"h":14.69,"l":12.27,"n":35159,"o":12.59,"t":"2026-04-13T04:00:00Z","v":4256341,"vw":14.106604},{"c":14.29,"h":15.16,"l":13.865,"n":22401,"o":14.78,"t":"2026-04-14T04:00:00Z","v":2353749,"vw":14.269648},{"c":14.02,"h":14.35,"l":13.5,"n":18923,"o":14.29,"t":"2026-04-15T04:00:00Z","v":1645517,"vw":13.936881},{"c":14.92,"h":15.07,"l":13.61,"n":28660,"o":14,"t":"2026-04-16T04:00:00Z","v":3178574,"vw":14.371697},{"c":14.16,"h":15.72,"l":13.85,"n":32372,"o":15.3,"t":"2026-04-17T04:00:00Z","v":3579750,"vw":14.671097},{"c":14.3,"h":15.09,"l":14,"n":24744,"o":14.02,"t":"2026-04-20T04:00:00Z","v":1998193,"vw":14.597432},{"c":14.19,"h":15.04,"l":13.96,"n":21842,"o":14.57,"t":"2026-04-21T04:00:00Z","v":1782972,"vw":14.427052},{"c":14.65,"h":15.45,"l":14.1,"n":21641,"o":14.53,"t":"2026-04-22T04:00:00Z","v":2144299,"vw":14.56863},{"c":14.62,"h":14.81,"l":13.74,"n":19911,"o":14.44,"t":"2026-04-23T04:00:00Z","v":1549562,"vw":14.358571},{"c":16.09,"h":16.53,"l":14.42,"n":53550,"o":14.88,"t":"2026-04-24T04:00:00Z","v":6390123,"vw":15.701695},{"c":13.99,"h":16.05,"l":12.33,"n":78056,"o":16.01,"t":"2026-04-27T04:00:00Z","v":9058059,"vw":13.509185},{"c":12.7,"h":14.27,"l":12.34,"n":36671,"o":13.21,"t":"2026-04-28T04:00:00Z","v":4627336,"vw":12.933952},{"c":12.19,"h":12.74,"l":11.78,"n":28357,"o":12.71,"t":"2026-04-29T04:00:00Z","v":2904408,"vw":12.087547},{"c":12.81,"h":12.845,"l":12.2,"n":22621,"o":12.48,"t":"2026-04-30T04:00:00Z","v":1899284,"vw":12.519538},{"c":13.7,"h":14.075,"l":12.6,"n":25671,"o":12.95,"t":"2026-05-01T04:00:00Z","v":2741092,"vw":13.647885},{"c":12.33,"h":13.95,"l":12.21,"n":33837,"o":13.7,"t":"2026-05-04T04:00:00Z","v":3187093,"vw":12.737198},{"c":12.1,"h":12.71,"l":11.91,"n":20856,"o":12.674,"t":"2026-05-05T04:00:00Z","v":1929748,"vw":12.107744},{"c":12.87,"h":12.89,"l":11.99,"n":22170,"o":12.29,"t":"2026-05-06T04:00:00Z","v":2344045,"vw":12.439458},{"c":12.03,"h":12.7507,"l":11.625,"n":28988,"o":12.66,"t":"2026-05-07T04:00:00Z","v":3032728,"vw":12.021488},{"c":11.51,"h":12.2325,"l":10.765,"n":52782,"o":12.232,"t":"2026-05-08T04:00:00Z","v":5776022,"vw":11.164354},{"c":12.815,"h":13.07,"l":11.33,"n":42043,"o":11.51,"t":"2026-05-11T04:00:00Z","v":4619640,"vw":12.659111},{"c":12.21,"h":12.85,"l":11.33,"n":32449,"o":12.29,"t":"2026-05-12T04:00:00Z","v":2727889,"vw":12.05586},{"c":12.12,"h":12.45,"l":11.7401,"n":24771,"o":12.4,"t":"2026-05-13T04:00:00Z","v":1947682,"vw":12.137379},{"c":12.15,"h":12.42,"l":11.63,"n":33929,"o":12.15,"t":"2026-05-14T04:00:00Z","v":3114802,"vw":12.095236},{"c":11.52,"h":11.78,"l":11.14,"n":23199,"o":11.48,"t":"2026-05-15T04:00:00Z","v":1908499,"vw":11.540648},{"c":12.44,"h":12.55,"l":10.7,"n":70224,"o":11.67,"t":"2026-05-18T04:00:00Z","v":7818395,"vw":11.815371},{"c":13.88,"h":14.1,"l":11.52,"n":52478,"o":12.4,"t":"2026-05-19T04:00:00Z","v":6182048,"vw":13.002099},{"c":13.65,"h":14.35,"l":12.93,"n":45909,"o":14.32,"t":"2026-05-20T04:00:00Z","v":3809730,"vw":13.429575},{"c":14.28,"h":14.65,"l":13.33,"n":43557,"o":13.67,"t":"2026-05-21T04:00:00Z","v":3783790,"vw":14.235294},{"c":16.95,"h":17.43,"l":14.76,"n":71246,"o":14.76,"t":"2026-05-22T04:00:00Z","v":7850368,"vw":16.488821},{"c":16.24,"h":18.038,"l":16.18,"n":69509,"o":18.01,"t":"2026-05-26T04:00:00Z","v":5608482,"vw":16.96707},{"c":17.61,"h":18.2599,"l":15.6,"n":54508,"o":16.37,"t":"2026-05-27T04:00:00Z","v":4420973,"vw":17.188504},{"c":18.15,"h":18.94,"l":17.28,"n":48420,"o":17.475,"t":"2026-05-28T04:00:00Z","v":5246160,"vw":18.20321},{"c":16.98,"h":17.905,"l":16.13,"n":43058,"o":17.905,"t":"2026-05-29T04:00:00Z","v":4809694,"vw":16.902315},{"c":16.555,"h":17.1399,"l":15.48,"n":33861,"o":16.43,"t":"2026-06-01T04:00:00Z","v":3225323,"vw":16.302994},{"c":16.08,"h":16.2,"l":14.67,"n":56858,"o":15,"t":"2026-06-02T04:00:00Z","v":6385319,"vw":15.632696},{"c":15.62,"h":16.65,"l":15.06,"n":47423,"o":16.62,"t":"2026-06-03T04:00:00Z","v":4198878,"vw":15.638448},{"c":17.62,"h":18.8,"l":14.7,"n":65396,"o":14.875,"t":"2026-06-04T04:00:00Z","v":5360501,"vw":17.309363},{"c":14.93,"h":16.91,"l":14.79,"n":44598,"o":16.65,"t":"2026-06-05T04:00:00Z","v":4736737,"vw":15.622746},{"c":15.04,"h":15.645,"l":14.56,"n":33262,"o":15.63,"t":"2026-06-08T04:00:00Z","v":3069954,"vw":15.032453},{"c":14.07,"h":15.59,"l":13.1107,"n":47174,"o":15.27,"t":"2026-06-09T04:00:00Z","v":3942962,"vw":14.127282},{"c":14.28,"h":15.14,"l":14.02,"n":35158,"o":14.03,"t":"2026-06-10T04:00:00Z","v":2303955,"vw":14.476042},{"c":15.64,"h":15.679,"l":14.3114,"n":48533,"o":14.57,"t":"2026-06-11T04:00:00Z","v":4983234,"vw":15.133061},{"c":14.26,"h":15.83,"l":13.9301,"n":52001,"o":15.28,"t":"2026-06-12T04:00:00Z","v":4469639,"vw":14.664293},{"c":14.99,"h":15.39,"l":14.19,"n":38949,"o":15.26,"t":"2026-06-15T04:00:00Z","v":3209765,"vw":14.763972},{"c":14.33,"h":15.19,"l":14.0008,"n":32114,"o":14.89,"t":"2026-06-16T04:00:00Z","v":2606520,"vw":14.505796},{"c":14.6,"h":15.34,"l":14.4,"n":32357,"o":14.555,"t":"2026-06-17T04:00:00Z","v":2387129,"vw":14.925589},{"c":15.15,"h":15.32,"l":14.15,"n":47894,"o":14.72,"t":"2026-06-18T04:00:00Z","v":4498232,"vw":14.831898},{"c":14.81,"h":15.5,"l":13.9125,"n":32319,"o":15.375,"t":"2026-06-22T04:00:00Z","v":3252462,"vw":14.593312},{"c":13.62,"h":14.47,"l":13.57,"n":29292,"o":13.99,"t":"2026-06-23T04:00:00Z","v":2415759,"vw":13.928193},{"c":13,"h":13.62,"l":12.635,"n":41147,"o":13.62,"t":"2026-06-24T04:00:00Z","v":3594228,"vw":12.970826},{"c":13.63,"h":13.7,"l":12.5401,"n":33897,"o":13.33,"t":"2026-06-25T04:00:00Z","v":2601381,"vw":13.278173},{"c":13.13,"h":13.62,"l":12.76,"n":29767,"o":13.1,"t":"2026-06-26T04:00:00Z","v":9863904,"vw":13.137122},{"c":14.57,"h":14.7252,"l":13.14,"n":32862,"o":13.41,"t":"2026-06-29T04:00:00Z","v":2539363,"vw":14.105538},{"c":16.35,"h":16.44,"l":14.27,"n":40161,"o":14.46,"t":"2026-06-30T04:00:00Z","v":3996776,"vw":15.831062},{"c":15.89,"h":16.7,"l":15.33,"n":35554,"o":15.85,"t":"2026-07-01T04:00:00Z","v":2729204,"vw":16.033954},{"c":14.56,"h":16.8799,"l":14.255,"n":36363,"o":15.74,"t":"2026-07-02T04:00:00Z","v":3108025,"vw":15.186537},{"c":14.1,"h":15.12,"l":14.01,"n":21671,"o":14.64,"t":"2026-07-06T04:00:00Z","v":1603425,"vw":14.495493},{"c":12.7,"h":13.8486,"l":12.39,"n":33209,"o":13.73,"t":"2026-07-07T04:00:00Z","v":3051784,"vw":12.78012},{"c":12.67,"h":12.93,"l":11.94,"n":34973,"o":12.47,"t":"2026-07-08T04:00:00Z","v":3358823,"vw":12.43865},{"c":12.54,"h":13.1,"l":12.465,"n":27410,"o":13.1,"t":"2026-07-09T04:00:00Z","v":2267337,"vw":12.657758},{"c":11.74,"h":12.5563,"l":11.409,"n":30985,"o":12.5,"t":"2026-07-10T04:00:00Z","v":2781503,"vw":11.717997},{"c":11.03,"h":11.65,"l":10.77,"n":35181,"o":11.4,"t":"2026-07-13T04:00:00Z","v":3028700,"vw":11.112447},{"c":11.52,"h":11.78,"l":11.17,"n":25226,"o":11.39,"t":"2026-07-14T04:00:00Z","v":1849355,"vw":11.531146},{"c":11.42,"h":12.4794,"l":10.81,"n":36446,"o":12.14,"t":"2026-07-15T04:00:00Z","v":2883266,"vw":11.438678},{"c":10.53,"h":10.915,"l":10.4,"n":34360,"o":10.82,"t":"2026-07-16T04:00:00Z","v":3150054,"vw":10.559818},{"c":10.46,"h":10.918,"l":9.9,"n":24550,"o":10.17,"t":"2026-07-17T04:00:00Z","v":2081088,"vw":10.409719},{"c":10.36,"h":10.85,"l":10.1101,"n":25684,"o":10.72,"t":"2026-07-20T04:00:00Z","v":2310891,"vw":10.348556},{"c":12.66,"h":12.84,"l":10.895,"n":47584,"o":10.895,"t":"2026-07-21T04:00:00Z","v":4532376,"vw":12.309187},{"c":12.13,"h":13.07,"l":12.09,"n":34678,"o":12.47,"t":"2026-07-22T04:00:00Z","v":3413081,"vw":12.481008},{"c":12.37,"h":12.9299,"l":11.9,"n":27980,"o":11.98,"t":"2026-07-23T04:00:00Z","v":2435302,"vw":12.321994},{"c":10.83,"h":12.25,"l":10.76,"n":35100,"o":12.25,"t":"2026-07-24T04:00:00Z","v":3111568,"vw":11.199653},{"c":10.92,"h":11.3,"l":10.385,"n":21121,"o":11.06,"t":"2026-07-27T04:00:00Z","v":1771419,"vw":10.750976},{"c":10.37,"h":10.7,"l":9.65,"n":38877,"o":10.7,"t":"2026-07-28T04:00:00Z","v":3980205,"vw":10.049023},{"c":9.39,"h":10.34,"l":9.28,"n":44176,"o":10.32,"t":"2026-07-29T04:00:00Z","v":4110408,"vw":9.527347},{"c":10.325,"h":10.45,"l":9.76,"n":25994,"o":9.935,"t":"2026-07-30T04:00:00Z","v":2262505,"vw":10.235184},{"c":10.37,"h":10.65,"l":10.05,"n":25286,"o":10.58,"t":"2026-07-31T04:00:00Z","v":1727666,"vw":10.409654},{"c":11.18,"h":11.3001,"l":9.933,"n":23549,"o":10.32,"t":"2026-08-03T04:00:00Z","v":1858520,"vw":10.991627},{"c":12.49,"h":12.7037,"l":11.86,"n":32244,"o":12.16,"t":"2026-08-04T04:00:00Z","v":2387634,"vw":12.407591},{"c":11.99,"h":12.6,"l":11.975,"n":23557,"o":12.25,"t":"2026-08-05T04:00:00Z","v":1479883,"vw":12.21993},{"c":12.01,"h":12.77,"l":11.55,"n":29964,"o":11.665,"t":"2026-08-06T04:00:00Z","v":1496765,"vw":12.224239},{"c":13.06,"h":13.14,"l":11.96,"n":27430,"o":12.45,"t":"2026-08-07T04:00:00Z","v":2320671,"vw":12.765353},{"c":12.57,"h":13.41,"l":12.56,"n":27241,"o":13.13,"t":"2026-08-10T04:00:00Z","v":2076164,"vw":12.814775},{"c":13.09,"h":13.135,"l":12.4,"n":29396,"o":12.63,"t":"2026-08-11T04:00:00Z","v":2108772,"vw":12.862462},{"c":13.73,"h":14.18,"l":13.5,"n":34395,"o":13.75,"t":"2026-08-12T04:00:00Z","v":3348631,"vw":13.892901},{"c":13.12,"h":13.885,"l":13.08,"n":22592,"o":13.54,"t":"2026-08-13T04:00:00Z","v":1956471,"vw":13.377337},{"c":15.17,"h":15.61,"l":14,"n":61711,"o":14.5,"t":"2026-08-14T04:00:00Z","v":6138251,"vw":15.039356},{"c":14.8,"h":15.48,"l":14.1926,"n":34628,"o":14.94,"t":"2026-08-17T04:00:00Z","v":3090442,"vw":14.915586},{"c":14.22,"h":14.96,"l":13.83,"n":28964,"o":14.005,"t":"2026-08-18T04:00:00Z","v":3424040,"vw":14.314131},{"c":13.24,"h":14.32,"l":12.88,"n":29961,"o":14.3,"t":"2026-08-19T04:00:00Z","v":2689470,"vw":13.366239},{"c":13.02,"h":13.2308,"l":12.515,"n":24286,"o":13.09,"t":"2026-08-20T04:00:00Z","v":1965762,"vw":12.806679},{"c":14.42,"h":14.475,"l":12.96,"n":28364,"o":13.1,"t":"2026-08-21T04:00:00Z","v":2702132,"vw":13.845868},{"c":13.23,"h":14,"l":13.03,"n":30629,"o":13.92,"t":"2026-08-24T04:00:00Z","v":2614628,"vw":13.382544},{"c":13.79,"h":14.45,"l":13.53,"n":28687,"o":13.77,"t":"2026-08-25T04:00:00Z","v":2691291,"vw":13.984175},{"c":13.18,"h":14.09,"l":13.081,"n":18565,"o":13.79,"t":"2026-08-26T04:00:00Z","v":1499594,"vw":13.332594},{"c":13.79,"h":14.05,"l":13.38,"n":16355,"o":13.45,"t":"2026-08-27T04:00:00Z","v":1403930,"vw":13.812588},{"c":11.23,"h":12.65,"l":10.925,"n":65401,"o":12.65,"t":"2026-08-28T04:00:00Z","v":8801335,"vw":11.292639},{"c":10.06,"h":11.11,"l":10.04,"n":47977,"o":11.1,"t":"2026-08-31T04:00:00Z","v":5415713,"vw":10.32319},{"c":9.47,"h":9.92,"l":9.455,"n":38835,"o":9.75,"t":"2026-09-01T04:00:00Z","v":4689651,"vw":9.645584},{"c":9.54,"h":9.8057,"l":8.96,"n":50318,"o":9.51,"t":"2026-09-02T04:00:00Z","v":6523413,"vw":9.328605},{"c":9.64,"h":9.78,"l":9.34,"n":27956,"o":9.666,"t":"2026-09-03T04:00:00Z","v":2479205,"vw":9.546801},{"c":9.67,"h":9.9998,"l":9.57,"n":26622,"o":9.86,"t":"2026-09-04T04:00:00Z","v":2484146,"vw":9.719247},{"c":10.75,"h":10.815,"l":9.99,"n":35212,"o":10.065,"t":"2026-09-08T04:00:00Z","v":4271565,"vw":10.590946},{"c":10.14,"h":10.96,"l":10.06,"n":27736,"o":10.55,"t":"2026-09-09T04:00:00Z","v":2690737,"vw":10.340532},{"c":9.68,"h":10.22,"l":9.57,"n":32798,"o":9.79,"t":"2026-09-10T04:00:00Z","v":3538488,"vw":9.805936},{"c":9.2,"h":9.93,"l":9.04,"n":42456,"o":9.365,"t":"2026-09-11T04:00:00Z","v":4842201,"vw":9.406971},{"c":9.11,"h":9.35,"l":8.7,"n":33542,"o":8.85,"t":"2026-09-14T04:00:00Z","v":3254381,"vw":9.110534},{"c":9.29,"h":9.49,"l":8.77,"n":31131,"o":9.135,"t":"2026-09-15T04:00:00Z","v":3098251,"vw":9.205151},{"c":9.39,"h":9.41,"l":8.985,"n":28540,"o":9.4,"t":"2026-09-16T04:00:00Z","v":2475458,"vw":9.200187},{"c":10.11,"h":10.28,"l":9.8501,"n":41528,"o":9.94,"t":"2026-09-17T04:00:00Z","v":4575311,"vw":10.09641},{"c":9.9,"h":10.3,"l":9.63,"n":26083,"o":10.175,"t":"2026-09-18T04:00:00Z","v":4286295,"vw":9.854757},{"c":10.2,"h":10.38,"l":10.02,"n":24681,"o":10.16,"t":"2026-09-21T04:00:00Z","v":2849053,"vw":10.185377},{"c":10.15,"h":10.26,"l":9.7,"n":26008,"o":10.11,"t":"2026-09-22T04:00:00Z","v":2569221,"vw":9.954203},{"c":9.81,"h":10.14,"l":9.76,"n":19595,"o":10.1,"t":"2026-09-23T04:00:00Z","v":2072205,"vw":9.906982},{"c":10.06,"h":10.135,"l":9.55,"n":20188,"o":9.63,"t":"2026-09-24T04:00:00Z","v":2281947,"vw":9.995833},{"c":9.98,"h":10.29,"l":9.9203,"n":18249,"o":10.06,"t":"2026-09-25T04:00:00Z","v":1501223,"vw":10.036655},{"c":9.83,"h":10.2,"l":9.78,"n":20129,"o":10.09,"t":"2026-09-28T04:00:00Z","v":2116980,"vw":9.894307},{"c":10.02,"h":10.1799,"l":9.88,"n":18718,"o":10.08,"t":"2026-09-29T04:00:00Z","v":1721027,"vw":9.995935},{"c":10.31,"h":10.55,"l":10,"n":19949,"o":10.14,"t":"2026-09-30T04:00:00Z","v":2378668,"vw":10.342725},{"c":10.85,"h":11,"l":10.105,"n":27929,"o":10.37,"t":"2026-10-01T04:00:00Z","v":2946089,"vw":10.705985},{"c":11.04,"h":11.16,"l":10.64,"n":25631,"o":11.12,"t":"2026-10-02T04:00:00Z","v":2423768,"vw":10.970708},{"c":10.81,"h":11.2,"l":10.645,"n":23205,"o":11.16,"t":"2026-10-05T04:00:00Z","v":2252830,"vw":10.854106},{"c":10.87,"h":11.31,"l":10.77,"n":26546,"o":10.97,"t":"2026-10-06T04:00:00Z","v":2291835,"vw":10.939635},{"c":10.4,"h":10.64,"l":10.3,"n":23119,"o":10.57,"t":"2026-10-07T04:00:00Z","v":2157037,"vw":10.415335},{"c":9.74,"h":10.33,"l":9.535,"n":31380,"o":10.18,"t":"2026-10-08T04:00:00Z","v":3645589,"vw":9.863166},{"c":9.72,"h":9.98,"l":9.62,"n":22794,"o":9.9,"t":"2026-10-09T04:00:00Z","v":2097162,"vw":9.724365},{"c":8.83,"h":9.565,"l":8.83,"n":25963,"o":9.56,"t":"2026-10-12T04:00:00Z","v":3153907,"vw":9.04664},{"c":8.91,"h":9.03,"l":8.55,"n":29459,"o":8.62,"t":"2026-10-13T04:00:00Z","v":3437711,"vw":8.837976},{"c":7.93,"h":8.65,"l":7.825,"n":32601,"o":8.6,"t":"2026-10-14T04:00:00Z","v":4429445,"vw":8.159768},{"c":8.2,"h":8.235,"l":7.43,"n":29672,"o":7.67,"t":"2026-10-15T04:00:00Z","v":3472938,"vw":7.893738},{"c":7.66,"h":8.145,"l":7.6,"n":24611,"o":8.06,"t":"2026-10-16T04:00:00Z","v":3565551,"vw":7.778366},{"c":7.5,"h":7.96,"l":7.47,"n":22569,"o":7.92,"t":"2026-10-19T04:00:00Z","v":2429053,"vw":7.588908},{"c":7.54,"h":7.75,"l":7.19,"n":27766,"o":7.32,"t":"2026-10-20T04:00:00Z","v":3258247,"vw":7.537543},{"c":7.55,"h":7.825,"l":7.445,"n":26035,"o":7.81,"t":"2026-10-21T04:00:00Z","v":2898157,"vw":7.56899}],"volatilityBars":[{"c":10.05,"h":10.07,"l":10.05,"n":22,"o":10.07,"t":"2026-09-21T08:00:00Z","v":738,"vw":10.059933},{"c":10.27,"h":10.31,"l":10.27,"n":7,"o":10.31,"t":"2026-09-21T08:15:00Z","v":1169,"vw":10.305508},{"c":10.13,"h":10.22,"l":10.13,"n":15,"o":10.22,"t":"2026-09-21T08:30:00Z","v":807,"vw":10.168293},{"c":10.21,"h":10.22,"l":10.21,"n":12,"o":10.22,"t":"2026-09-21T08:45:00Z","v":338,"vw":10.215},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-09-21T09:15:00Z","v":300,"vw":10.24},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-09-21T10:00:00Z","v":403,"vw":10.16},{"c":10.15,"h":10.15,"l":10.15,"n":5,"o":10.15,"t":"2026-09-21T10:45:00Z","v":1000,"vw":10.15},{"c":10.11,"h":10.1412,"l":10.11,"n":19,"o":10.14,"t":"2026-09-21T11:00:00Z","v":3152,"vw":10.1392},{"c":10.14,"h":10.14,"l":10.14,"n":9,"o":10.14,"t":"2026-09-21T11:15:00Z","v":3241,"vw":10.14},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-09-21T11:30:00Z","v":201,"vw":10.15},{"c":10.16,"h":10.16,"l":10.14,"n":15,"o":10.16,"t":"2026-09-21T11:45:00Z","v":3308,"vw":10.15883},{"c":10.18,"h":10.18,"l":10.15,"n":8,"o":10.18,"t":"2026-09-21T12:00:00Z","v":1819,"vw":10.165766},{"c":10.18,"h":10.18,"l":10.17,"n":9,"o":10.17,"t":"2026-09-21T12:15:00Z","v":2374,"vw":10.178302},{"c":10.2,"h":10.2,"l":10.16,"n":11,"o":10.16,"t":"2026-09-21T12:30:00Z","v":827,"vw":10.189369},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-09-21T12:45:00Z","v":401,"vw":10.2},{"c":10.22,"h":10.22,"l":10.21,"n":3,"o":10.21,"t":"2026-09-21T13:00:00Z","v":601,"vw":10.218333},{"c":10.17,"h":10.28,"l":10.15,"n":62,"o":10.25,"t":"2026-09-21T13:15:00Z","v":8563,"vw":10.215403},{"c":10.2,"h":10.29,"l":10.02,"n":2492,"o":10.16,"t":"2026-09-21T13:30:00Z","v":308871,"vw":10.155773},{"c":10.26,"h":10.35,"l":10.21,"n":1170,"o":10.21,"t":"2026-09-21T13:45:00Z","v":140734,"vw":10.269555},{"c":10.27,"h":10.27,"l":10.2001,"n":814,"o":10.24,"t":"2026-09-21T14:00:00Z","v":61370,"vw":10.233081},{"c":10.3694,"h":10.3694,"l":10.2799,"n":980,"o":10.2799,"t":"2026-09-21T14:15:00Z","v":160354,"vw":10.315071},{"c":10.276,"h":10.38,"l":10.27,"n":884,"o":10.3624,"t":"2026-09-21T14:30:00Z","v":130966,"vw":10.330563},{"c":10.255,"h":10.2999,"l":10.22,"n":785,"o":10.26,"t":"2026-09-21T14:45:00Z","v":157292,"vw":10.257066},{"c":10.285,"h":10.3119,"l":10.25,"n":823,"o":10.255,"t":"2026-09-21T15:00:00Z","v":67778,"vw":10.291129},{"c":10.3,"h":10.305,"l":10.27,"n":674,"o":10.285,"t":"2026-09-21T15:15:00Z","v":42570,"vw":10.287349},{"c":10.2251,"h":10.29,"l":10.21,"n":921,"o":10.29,"t":"2026-09-21T15:30:00Z","v":133495,"vw":10.240068},{"c":10.205,"h":10.245,"l":10.19,"n":798,"o":10.221,"t":"2026-09-21T15:45:00Z","v":75630,"vw":10.208662},{"c":10.14,"h":10.22,"l":10.135,"n":730,"o":10.205,"t":"2026-09-21T16:00:00Z","v":42729,"vw":10.185284},{"c":10.11,"h":10.14,"l":10.09,"n":589,"o":10.14,"t":"2026-09-21T16:15:00Z","v":55853,"vw":10.111291},{"c":10.09,"h":10.146,"l":10.07,"n":1081,"o":10.115,"t":"2026-09-21T16:30:00Z","v":137045,"vw":10.109175},{"c":10.0801,"h":10.1,"l":10.08,"n":532,"o":10.095,"t":"2026-09-21T16:45:00Z","v":42222,"vw":10.088597},{"c":10.075,"h":10.09,"l":10.06,"n":567,"o":10.085,"t":"2026-09-21T17:00:00Z","v":34256,"vw":10.076219},{"c":10.07,"h":10.0885,"l":10.065,"n":545,"o":10.07,"t":"2026-09-21T17:15:00Z","v":81909,"vw":10.076505},{"c":10.075,"h":10.0881,"l":10.05,"n":674,"o":10.07,"t":"2026-09-21T17:30:00Z","v":55680,"vw":10.063865},{"c":10.085,"h":10.1,"l":10.07,"n":589,"o":10.08,"t":"2026-09-21T17:45:00Z","v":37699,"vw":10.087327},{"c":10.09,"h":10.11,"l":10.06,"n":557,"o":10.08,"t":"2026-09-21T18:00:00Z","v":51695,"vw":10.087607},{"c":10.095,"h":10.1097,"l":10.08,"n":608,"o":10.095,"t":"2026-09-21T18:15:00Z","v":34924,"vw":10.09596},{"c":10.135,"h":10.135,"l":10.1,"n":515,"o":10.1,"t":"2026-09-21T18:30:00Z","v":34378,"vw":10.11247},{"c":10.105,"h":10.15,"l":10.105,"n":612,"o":10.135,"t":"2026-09-21T18:45:00Z","v":30470,"vw":10.128749},{"c":10.095,"h":10.12,"l":10.0901,"n":771,"o":10.105,"t":"2026-09-21T19:00:00Z","v":101948,"vw":10.103802},{"c":10.075,"h":10.12,"l":10.075,"n":770,"o":10.095,"t":"2026-09-21T19:15:00Z","v":56661,"vw":10.09862},{"c":10.145,"h":10.17,"l":10.07,"n":1219,"o":10.075,"t":"2026-09-21T19:30:00Z","v":171508,"vw":10.109681},{"c":10.2,"h":10.23,"l":10.08,"n":3090,"o":10.14,"t":"2026-09-21T19:45:00Z","v":310577,"vw":10.17003},{"c":10.2439,"h":10.2439,"l":10.2,"n":30,"o":10.2,"t":"2026-09-21T20:00:00Z","v":236354,"vw":10.200022},{"c":10.2,"h":10.2,"l":10.198,"n":4,"o":10.2,"t":"2026-09-21T20:15:00Z","v":4200,"vw":10.199031},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-09-21T20:30:00Z","v":200,"vw":10.19},{"c":10.198,"h":10.198,"l":10.198,"n":2,"o":10.198,"t":"2026-09-21T21:00:00Z","v":320,"vw":10.198},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-09-21T22:30:00Z","v":323,"vw":10.2},{"c":10.16,"h":10.19,"l":10.15,"n":18,"o":10.19,"t":"2026-09-21T23:00:00Z","v":2719,"vw":10.16383},{"c":10.2,"h":10.2,"l":10.18,"n":6,"o":10.18,"t":"2026-09-21T23:45:00Z","v":1693,"vw":10.18875},{"c":10.29,"h":10.3,"l":10.18,"n":42,"o":10.27,"t":"2026-09-22T08:00:00Z","v":6727,"vw":10.238536},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-09-22T08:15:00Z","v":200,"vw":10.17},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-22T08:30:00Z","v":150,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-09-22T09:15:00Z","v":104,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-09-22T11:00:00Z","v":130,"vw":10.11},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-09-22T11:15:00Z","v":209,"vw":10.1},{"c":10.17,"h":10.17,"l":10.135,"n":3,"o":10.17,"t":"2026-09-22T11:30:00Z","v":481,"vw":10.159158},{"c":10.06,"h":10.1,"l":10.06,"n":9,"o":10.1,"t":"2026-09-22T12:00:00Z","v":3457,"vw":10.064177},{"c":10.06,"h":10.06,"l":10.04,"n":2,"o":10.04,"t":"2026-09-22T12:15:00Z","v":261,"vw":10.052337},{"c":10.09,"h":10.09,"l":10.085,"n":15,"o":10.085,"t":"2026-09-22T12:30:00Z","v":805,"vw":10.088},{"c":10.0996,"h":10.0996,"l":10.0996,"n":4,"o":10.0996,"t":"2026-09-22T12:45:00Z","v":299,"vw":10.0996},{"c":10.11,"h":10.11,"l":10.1,"n":22,"o":10.1,"t":"2026-09-22T13:00:00Z","v":453,"vw":10.106454},{"c":10.19,"h":10.19,"l":10.14,"n":8,"o":10.14,"t":"2026-09-22T13:15:00Z","v":3434,"vw":10.145648},{"c":9.99,"h":10.26,"l":9.973,"n":1010,"o":10.11,"t":"2026-09-22T13:30:00Z","v":128841,"vw":10.121595},{"c":10.085,"h":10.14,"l":9.98,"n":850,"o":9.99,"t":"2026-09-22T13:45:00Z","v":74332,"vw":10.047961},{"c":10,"h":10.1,"l":9.94,"n":1070,"o":10.08,"t":"2026-09-22T14:00:00Z","v":104673,"vw":9.989263},{"c":9.79,"h":10,"l":9.77,"n":1156,"o":10,"t":"2026-09-22T14:15:00Z","v":158111,"vw":9.818752},{"c":9.715,"h":9.8099,"l":9.715,"n":906,"o":9.79,"t":"2026-09-22T14:30:00Z","v":82731,"vw":9.768293},{"c":9.725,"h":9.81,"l":9.7,"n":1183,"o":9.7102,"t":"2026-09-22T14:45:00Z","v":176330,"vw":9.73408},{"c":9.84,"h":9.84,"l":9.715,"n":739,"o":9.73,"t":"2026-09-22T15:00:00Z","v":69585,"vw":9.783922},{"c":9.815,"h":9.89,"l":9.76,"n":1086,"o":9.85,"t":"2026-09-22T15:15:00Z","v":164586,"vw":9.837034},{"c":9.78,"h":9.805,"l":9.765,"n":452,"o":9.8,"t":"2026-09-22T15:30:00Z","v":26634,"vw":9.78471},{"c":9.8,"h":9.8177,"l":9.765,"n":568,"o":9.785,"t":"2026-09-22T15:45:00Z","v":45619,"vw":9.784857},{"c":9.8,"h":9.835,"l":9.79,"n":817,"o":9.8,"t":"2026-09-22T16:00:00Z","v":43174,"vw":9.809701},{"c":9.81,"h":9.83,"l":9.78,"n":1070,"o":9.805,"t":"2026-09-22T16:15:00Z","v":73237,"vw":9.812803},{"c":9.85,"h":9.85,"l":9.79,"n":1016,"o":9.805,"t":"2026-09-22T16:30:00Z","v":71651,"vw":9.823675},{"c":9.88,"h":9.93,"l":9.84,"n":1219,"o":9.855,"t":"2026-09-22T16:45:00Z","v":101192,"vw":9.879408},{"c":9.9,"h":9.93,"l":9.875,"n":797,"o":9.885,"t":"2026-09-22T17:00:00Z","v":58984,"vw":9.898876},{"c":9.862,"h":9.895,"l":9.86,"n":759,"o":9.89,"t":"2026-09-22T17:15:00Z","v":54144,"vw":9.881539},{"c":9.87,"h":9.88,"l":9.85,"n":744,"o":9.865,"t":"2026-09-22T17:30:00Z","v":51782,"vw":9.865641},{"c":9.96,"h":9.965,"l":9.8701,"n":760,"o":9.875,"t":"2026-09-22T17:45:00Z","v":39679,"vw":9.916325},{"c":9.975,"h":10,"l":9.915,"n":916,"o":9.95,"t":"2026-09-22T18:00:00Z","v":70910,"vw":9.95466},{"c":10.02,"h":10.04,"l":9.97,"n":709,"o":9.97,"t":"2026-09-22T18:15:00Z","v":83187,"vw":10.007885},{"c":10.02,"h":10.035,"l":9.995,"n":635,"o":10.02,"t":"2026-09-22T18:30:00Z","v":41525,"vw":10.012814},{"c":10.03,"h":10.03,"l":9.97,"n":700,"o":10.02,"t":"2026-09-22T18:45:00Z","v":42623,"vw":10.01143},{"c":10.045,"h":10.055,"l":10.015,"n":852,"o":10.02,"t":"2026-09-22T19:00:00Z","v":41543,"vw":10.035539},{"c":10.04,"h":10.055,"l":10.03,"n":948,"o":10.045,"t":"2026-09-22T19:15:00Z","v":64975,"vw":10.040723},{"c":10.085,"h":10.13,"l":10.035,"n":1359,"o":10.035,"t":"2026-09-22T19:30:00Z","v":161241,"vw":10.090059},{"c":10.16,"h":10.185,"l":10.09,"n":3104,"o":10.09,"t":"2026-09-22T19:45:00Z","v":277701,"vw":10.148894},{"c":10.15,"h":10.1759,"l":10.14,"n":26,"o":10.15,"t":"2026-09-22T20:00:00Z","v":223333,"vw":10.150025},{"c":9.9728,"h":10.15,"l":9.9728,"n":2,"o":10.15,"t":"2026-09-22T20:30:00Z","v":836,"vw":10.128804},{"c":10.1077,"h":10.148,"l":10.1077,"n":4,"o":10.148,"t":"2026-09-22T21:00:00Z","v":510,"vw":10.12382},{"c":10.1923,"h":10.1923,"l":10.135,"n":8,"o":10.135,"t":"2026-09-22T21:15:00Z","v":1011,"vw":10.162269},{"c":10.17,"h":10.17,"l":10.17,"n":9,"o":10.17,"t":"2026-09-22T21:30:00Z","v":547,"vw":10.17},{"c":10.199,"h":10.199,"l":10.199,"n":1,"o":10.199,"t":"2026-09-22T21:45:00Z","v":1000,"vw":10.199},{"c":10.16,"h":10.1923,"l":10.16,"n":2,"o":10.1923,"t":"2026-09-22T22:15:00Z","v":2087,"vw":10.185691},{"c":10.17,"h":10.17,"l":10.1509,"n":2,"o":10.1509,"t":"2026-09-22T22:45:00Z","v":226,"vw":10.159351},{"c":10.15,"h":10.1507,"l":10.15,"n":2,"o":10.1507,"t":"2026-09-22T23:00:00Z","v":1359,"vw":10.150185},{"c":10.15,"h":10.15,"l":10.15,"n":5,"o":10.15,"t":"2026-09-22T23:15:00Z","v":937,"vw":10.15},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-09-22T23:30:00Z","v":100,"vw":10.17},{"c":10.07,"h":10.1,"l":10.07,"n":35,"o":10.1,"t":"2026-09-23T08:00:00Z","v":4083,"vw":10.079559},{"c":10,"h":10.07,"l":10,"n":20,"o":10.07,"t":"2026-09-23T08:45:00Z","v":9483,"vw":10.058766},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-09-23T09:45:00Z","v":728,"vw":10.1},{"c":9.9,"h":9.93,"l":9.9,"n":5,"o":9.91,"t":"2026-09-23T11:30:00Z","v":627,"vw":9.908786},{"c":9.9,"h":9.94,"l":9.9,"n":18,"o":9.94,"t":"2026-09-23T11:45:00Z","v":1296,"vw":9.932222},{"c":9.9389,"h":9.9389,"l":9.9389,"n":1,"o":9.9389,"t":"2026-09-23T12:00:00Z","v":375,"vw":9.9389},{"c":9.9,"h":9.93,"l":9.8674,"n":17,"o":9.93,"t":"2026-09-23T12:15:00Z","v":1603,"vw":9.907106},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-09-23T12:30:00Z","v":500,"vw":9.9},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-09-23T12:45:00Z","v":150,"vw":9.94},{"c":9.9533,"h":9.9533,"l":9.9533,"n":2,"o":9.9533,"t":"2026-09-23T13:00:00Z","v":120,"vw":9.9533},{"c":10.04,"h":10.05,"l":10.04,"n":16,"o":10.05,"t":"2026-09-23T13:15:00Z","v":1015,"vw":10.04367},{"c":9.94,"h":10.1,"l":9.79,"n":787,"o":10.08,"t":"2026-09-23T13:30:00Z","v":98964,"vw":9.94669},{"c":10.03,"h":10.03,"l":9.83,"n":641,"o":9.95,"t":"2026-09-23T13:45:00Z","v":106106,"vw":9.894209},{"c":9.92,"h":10.07,"l":9.9,"n":736,"o":10.01,"t":"2026-09-23T14:00:00Z","v":141865,"vw":9.964501},{"c":9.945,"h":9.945,"l":9.86,"n":526,"o":9.9188,"t":"2026-09-23T14:15:00Z","v":76951,"vw":9.922515},{"c":9.97,"h":9.99,"l":9.895,"n":553,"o":9.94,"t":"2026-09-23T14:30:00Z","v":32199,"vw":9.942339},{"c":10.03,"h":10.05,"l":9.95,"n":781,"o":9.98,"t":"2026-09-23T14:45:00Z","v":110375,"vw":10.006523},{"c":10.08,"h":10.085,"l":10.0102,"n":692,"o":10.035,"t":"2026-09-23T15:00:00Z","v":94813,"vw":10.05375},{"c":10.0741,"h":10.14,"l":10.07,"n":763,"o":10.09,"t":"2026-09-23T15:15:00Z","v":56192,"vw":10.117989},{"c":10.0668,"h":10.0668,"l":10.03,"n":428,"o":10.06,"t":"2026-09-23T15:30:00Z","v":18056,"vw":10.045957},{"c":9.98,"h":10.07,"l":9.98,"n":402,"o":10.07,"t":"2026-09-23T15:45:00Z","v":48080,"vw":10.001413},{"c":9.955,"h":9.98,"l":9.94,"n":416,"o":9.98,"t":"2026-09-23T16:00:00Z","v":18453,"vw":9.954285},{"c":9.86,"h":9.97,"l":9.85,"n":733,"o":9.96,"t":"2026-09-23T16:15:00Z","v":152117,"vw":9.914807},{"c":9.88,"h":9.91,"l":9.855,"n":538,"o":9.855,"t":"2026-09-23T16:30:00Z","v":37874,"vw":9.884359},{"c":9.8701,"h":9.89,"l":9.855,"n":435,"o":9.88,"t":"2026-09-23T16:45:00Z","v":17883,"vw":9.871138},{"c":9.84,"h":9.8601,"l":9.81,"n":599,"o":9.86,"t":"2026-09-23T17:00:00Z","v":50052,"vw":9.836589},{"c":9.87,"h":9.915,"l":9.84,"n":526,"o":9.84,"t":"2026-09-23T17:15:00Z","v":25606,"vw":9.875193},{"c":9.91,"h":9.92,"l":9.863,"n":487,"o":9.863,"t":"2026-09-23T17:30:00Z","v":23136,"vw":9.885414},{"c":9.945,"h":9.945,"l":9.89,"n":595,"o":9.9008,"t":"2026-09-23T17:45:00Z","v":68729,"vw":9.910872},{"c":9.92,"h":9.95,"l":9.9,"n":441,"o":9.9402,"t":"2026-09-23T18:00:00Z","v":22121,"vw":9.921329},{"c":9.99,"h":10.005,"l":9.93,"n":553,"o":9.93,"t":"2026-09-23T18:15:00Z","v":34735,"vw":9.958894},{"c":9.98,"h":9.99,"l":9.965,"n":511,"o":9.985,"t":"2026-09-23T18:30:00Z","v":26991,"vw":9.97606},{"c":9.97,"h":9.985,"l":9.96,"n":807,"o":9.97,"t":"2026-09-23T18:45:00Z","v":33229,"vw":9.970817},{"c":9.925,"h":9.965,"l":9.915,"n":644,"o":9.965,"t":"2026-09-23T19:00:00Z","v":45813,"vw":9.94365},{"c":9.89,"h":9.93,"l":9.875,"n":907,"o":9.92,"t":"2026-09-23T19:15:00Z","v":53619,"vw":9.903001},{"c":9.81,"h":9.91,"l":9.81,"n":1166,"o":9.885,"t":"2026-09-23T19:30:00Z","v":65738,"vw":9.866556},{"c":9.815,"h":9.86,"l":9.76,"n":3168,"o":9.81,"t":"2026-09-23T19:45:00Z","v":371999,"vw":9.811795},{"c":9.81,"h":9.82,"l":9.81,"n":26,"o":9.81,"t":"2026-09-23T20:00:00Z","v":205083,"vw":9.810032},{"c":9.84,"h":9.85,"l":9.84,"n":43,"o":9.85,"t":"2026-09-23T20:15:00Z","v":786,"vw":9.846333},{"c":9.85,"h":9.85,"l":9.81,"n":5,"o":9.84,"t":"2026-09-23T20:30:00Z","v":1344,"vw":9.834956},{"c":9.83,"h":9.83,"l":9.83,"n":10,"o":9.83,"t":"2026-09-23T21:15:00Z","v":1157,"vw":9.83},{"c":9.9734,"h":9.9734,"l":9.9734,"n":1,"o":9.9734,"t":"2026-09-23T21:30:00Z","v":100,"vw":9.9734},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-09-23T22:30:00Z","v":200,"vw":9.99},{"c":9.72,"h":9.76,"l":9.72,"n":31,"o":9.7521,"t":"2026-09-24T08:00:00Z","v":5634,"vw":9.743649},{"c":9.7,"h":9.71,"l":9.7,"n":16,"o":9.71,"t":"2026-09-24T08:15:00Z","v":2429,"vw":9.70045},{"c":9.78,"h":9.78,"l":9.78,"n":4,"o":9.78,"t":"2026-09-24T08:45:00Z","v":502,"vw":9.78},{"c":9.64,"h":9.64,"l":9.64,"n":2,"o":9.64,"t":"2026-09-24T09:15:00Z","v":344,"vw":9.64},{"c":9.49,"h":9.64,"l":9.38,"n":100,"o":9.64,"t":"2026-09-24T09:45:00Z","v":36519,"vw":9.48047},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-09-24T10:15:00Z","v":100,"vw":9.55},{"c":9.65,"h":9.67,"l":9.6,"n":8,"o":9.64,"t":"2026-09-24T10:30:00Z","v":2150,"vw":9.64619},{"c":9.6,"h":9.65,"l":9.59,"n":12,"o":9.65,"t":"2026-09-24T10:45:00Z","v":5171,"vw":9.617104},{"c":9.55,"h":9.6,"l":9.55,"n":26,"o":9.6,"t":"2026-09-24T11:00:00Z","v":6556,"vw":9.559362},{"c":9.6,"h":9.61,"l":9.53,"n":9,"o":9.6,"t":"2026-09-24T11:15:00Z","v":1230,"vw":9.578718},{"c":9.6,"h":9.62,"l":9.6,"n":10,"o":9.62,"t":"2026-09-24T11:30:00Z","v":5710,"vw":9.601228},{"c":9.6171,"h":9.6171,"l":9.6,"n":5,"o":9.6,"t":"2026-09-24T11:45:00Z","v":10500,"vw":9.600163},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-09-24T12:00:00Z","v":155,"vw":9.6},{"c":9.64,"h":9.7802,"l":9.64,"n":4,"o":9.7802,"t":"2026-09-24T12:30:00Z","v":400,"vw":9.68005},{"c":9.65,"h":9.65,"l":9.5545,"n":18,"o":9.5545,"t":"2026-09-24T12:45:00Z","v":4018,"vw":9.617165},{"c":9.66,"h":9.68,"l":9.64,"n":9,"o":9.65,"t":"2026-09-24T13:00:00Z","v":1134,"vw":9.653122},{"c":9.56,"h":9.68,"l":9.56,"n":34,"o":9.66,"t":"2026-09-24T13:15:00Z","v":5095,"vw":9.631815},{"c":9.77,"h":9.841,"l":9.55,"n":597,"o":9.63,"t":"2026-09-24T13:30:00Z","v":66681,"vw":9.680481},{"c":9.7501,"h":9.8301,"l":9.7,"n":633,"o":9.77,"t":"2026-09-24T13:45:00Z","v":90102,"vw":9.765909},{"c":9.84,"h":9.87,"l":9.76,"n":763,"o":9.76,"t":"2026-09-24T14:00:00Z","v":40009,"vw":9.829117},{"c":9.82,"h":9.8582,"l":9.79,"n":700,"o":9.84,"t":"2026-09-24T14:15:00Z","v":31878,"vw":9.824136},{"c":9.88,"h":9.95,"l":9.81,"n":805,"o":9.8146,"t":"2026-09-24T14:30:00Z","v":75146,"vw":9.914231},{"c":9.845,"h":9.9,"l":9.84,"n":609,"o":9.9,"t":"2026-09-24T14:45:00Z","v":19326,"vw":9.875003},{"c":9.82,"h":9.865,"l":9.81,"n":636,"o":9.85,"t":"2026-09-24T15:00:00Z","v":47434,"vw":9.845147},{"c":9.79,"h":9.865,"l":9.75,"n":615,"o":9.81,"t":"2026-09-24T15:15:00Z","v":28976,"vw":9.800509},{"c":9.78,"h":9.8,"l":9.76,"n":447,"o":9.79,"t":"2026-09-24T15:30:00Z","v":35511,"vw":9.776511},{"c":9.78,"h":9.79,"l":9.76,"n":355,"o":9.79,"t":"2026-09-24T15:45:00Z","v":14632,"vw":9.777431},{"c":9.79,"h":9.79,"l":9.735,"n":449,"o":9.7705,"t":"2026-09-24T16:00:00Z","v":26107,"vw":9.752845},{"c":10.02,"h":10.02,"l":9.775,"n":1046,"o":9.795,"t":"2026-09-24T16:15:00Z","v":117327,"vw":9.924856},{"c":10.03,"h":10.085,"l":9.97,"n":740,"o":10.01,"t":"2026-09-24T16:30:00Z","v":33195,"vw":10.014073},{"c":10.08,"h":10.085,"l":9.98,"n":759,"o":10.02,"t":"2026-09-24T16:45:00Z","v":84178,"vw":10.016789},{"c":10.13,"h":10.13,"l":10.04,"n":611,"o":10.07,"t":"2026-09-24T17:00:00Z","v":26094,"vw":10.081263},{"c":10.08,"h":10.135,"l":10.07,"n":555,"o":10.125,"t":"2026-09-24T17:15:00Z","v":40495,"vw":10.087118},{"c":10.02,"h":10.08,"l":10.01,"n":597,"o":10.08,"t":"2026-09-24T17:30:00Z","v":37966,"vw":10.029765},{"c":10.12,"h":10.12,"l":10.02,"n":597,"o":10.02,"t":"2026-09-24T17:45:00Z","v":35643,"vw":10.076144},{"c":10.06,"h":10.123,"l":10.02,"n":576,"o":10.123,"t":"2026-09-24T18:00:00Z","v":72341,"vw":10.039496},{"c":10.075,"h":10.1,"l":10.055,"n":522,"o":10.065,"t":"2026-09-24T18:15:00Z","v":24496,"vw":10.078532},{"c":10.06,"h":10.105,"l":10.04,"n":650,"o":10.07,"t":"2026-09-24T18:30:00Z","v":37511,"vw":10.069284},{"c":10.08,"h":10.1,"l":10.07,"n":489,"o":10.07,"t":"2026-09-24T18:45:00Z","v":26068,"vw":10.085721},{"c":10.075,"h":10.09,"l":10.055,"n":659,"o":10.08,"t":"2026-09-24T19:00:00Z","v":26448,"vw":10.073067},{"c":10.035,"h":10.085,"l":10.035,"n":799,"o":10.075,"t":"2026-09-24T19:15:00Z","v":41708,"vw":10.068435},{"c":10.065,"h":10.07,"l":10.015,"n":978,"o":10.03,"t":"2026-09-24T19:30:00Z","v":57982,"vw":10.036075},{"c":10.045,"h":10.08,"l":10.01,"n":3160,"o":10.065,"t":"2026-09-24T19:45:00Z","v":235423,"vw":10.042627},{"c":10,"h":10.06,"l":10,"n":32,"o":10.06,"t":"2026-09-24T20:00:00Z","v":807184,"vw":10.059744},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-09-24T20:15:00Z","v":990,"vw":9.91},{"c":10.06,"h":10.06,"l":9.9317,"n":3,"o":9.9317,"t":"2026-09-24T20:30:00Z","v":2306,"vw":10.042975},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-09-24T21:00:00Z","v":725,"vw":10.05},{"c":10.05,"h":10.05,"l":9.9607,"n":3,"o":9.9607,"t":"2026-09-24T21:30:00Z","v":398,"vw":10.005687},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-24T22:00:00Z","v":417,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-24T22:45:00Z","v":110,"vw":10},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-09-24T23:15:00Z","v":500,"vw":9.91},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-09-24T23:45:00Z","v":147,"vw":10.03},{"c":10.2,"h":10.2,"l":10.11,"n":42,"o":10.14,"t":"2026-09-25T08:00:00Z","v":1640,"vw":10.172679},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-09-25T08:15:00Z","v":103,"vw":10.14},{"c":10.11,"h":10.14,"l":10.11,"n":17,"o":10.14,"t":"2026-09-25T08:30:00Z","v":1129,"vw":10.135},{"c":10.052,"h":10.052,"l":10.052,"n":1,"o":10.052,"t":"2026-09-25T08:45:00Z","v":682,"vw":10.052},{"c":10.17,"h":10.19,"l":10.17,"n":16,"o":10.185,"t":"2026-09-25T10:30:00Z","v":2059,"vw":10.174069},{"c":10.22,"h":10.22,"l":10.15,"n":24,"o":10.15,"t":"2026-09-25T11:00:00Z","v":2274,"vw":10.195413},{"c":10.22,"h":10.2355,"l":10.2195,"n":7,"o":10.2355,"t":"2026-09-25T11:15:00Z","v":776,"vw":10.224039},{"c":10.23,"h":10.24,"l":10.23,"n":7,"o":10.24,"t":"2026-09-25T11:30:00Z","v":531,"vw":10.236375},{"c":10.2,"h":10.22,"l":10.2,"n":13,"o":10.22,"t":"2026-09-25T12:00:00Z","v":1404,"vw":10.202186},{"c":10.13,"h":10.2,"l":10.13,"n":4,"o":10.2,"t":"2026-09-25T12:45:00Z","v":515,"vw":10.174952},{"c":10.2,"h":10.2,"l":10.14,"n":6,"o":10.14,"t":"2026-09-25T13:00:00Z","v":1998,"vw":10.180221},{"c":10.1,"h":10.21,"l":10.1,"n":43,"o":10.2,"t":"2026-09-25T13:15:00Z","v":1832,"vw":10.16},{"c":10.17,"h":10.22,"l":9.9701,"n":538,"o":10.06,"t":"2026-09-25T13:30:00Z","v":101000,"vw":10.072739},{"c":10.24,"h":10.29,"l":10.1474,"n":707,"o":10.18,"t":"2026-09-25T13:45:00Z","v":102932,"vw":10.211325},{"c":10.01,"h":10.25,"l":10.01,"n":757,"o":10.2342,"t":"2026-09-25T14:00:00Z","v":80434,"vw":10.106924},{"c":10.0608,"h":10.1,"l":9.9563,"n":643,"o":10.01,"t":"2026-09-25T14:15:00Z","v":55952,"vw":10.02444},{"c":10.055,"h":10.08,"l":10.03,"n":376,"o":10.04,"t":"2026-09-25T14:30:00Z","v":18018,"vw":10.051525},{"c":10.04,"h":10.07,"l":10.005,"n":488,"o":10.0507,"t":"2026-09-25T14:45:00Z","v":26698,"vw":10.041895},{"c":10.08,"h":10.11,"l":10.04,"n":532,"o":10.04,"t":"2026-09-25T15:00:00Z","v":83212,"vw":10.055377},{"c":10.03,"h":10.15,"l":10.02,"n":778,"o":10.08,"t":"2026-09-25T15:15:00Z","v":45287,"vw":10.106618},{"c":10.03,"h":10.1282,"l":10.025,"n":471,"o":10.04,"t":"2026-09-25T15:30:00Z","v":33071,"vw":10.078662},{"c":10.1273,"h":10.1273,"l":10.01,"n":563,"o":10.03,"t":"2026-09-25T15:45:00Z","v":27915,"vw":10.061187},{"c":10.11,"h":10.2,"l":10.1074,"n":718,"o":10.12,"t":"2026-09-25T16:00:00Z","v":53604,"vw":10.146961},{"c":10.14,"h":10.18,"l":10.11,"n":693,"o":10.15,"t":"2026-09-25T16:15:00Z","v":39419,"vw":10.141633},{"c":10.05,"h":10.13,"l":10.04,"n":679,"o":10.13,"t":"2026-09-25T16:30:00Z","v":35722,"vw":10.071345},{"c":10.06,"h":10.08,"l":10.04,"n":251,"o":10.07,"t":"2026-09-25T16:45:00Z","v":9610,"vw":10.061152},{"c":9.99,"h":10.055,"l":9.99,"n":431,"o":10.04,"t":"2026-09-25T17:00:00Z","v":25196,"vw":10.014989},{"c":9.98,"h":10.015,"l":9.975,"n":382,"o":10,"t":"2026-09-25T17:15:00Z","v":18279,"vw":9.991085},{"c":9.96,"h":9.98,"l":9.93,"n":493,"o":9.98,"t":"2026-09-25T17:30:00Z","v":23294,"vw":9.955189},{"c":9.965,"h":9.99,"l":9.945,"n":407,"o":9.96,"t":"2026-09-25T17:45:00Z","v":28039,"vw":9.958124},{"c":9.975,"h":9.98,"l":9.955,"n":461,"o":9.965,"t":"2026-09-25T18:00:00Z","v":23219,"vw":9.969052},{"c":9.93,"h":9.98,"l":9.925,"n":474,"o":9.9785,"t":"2026-09-25T18:15:00Z","v":24350,"vw":9.95336},{"c":9.95,"h":9.955,"l":9.9203,"n":597,"o":9.9221,"t":"2026-09-25T18:30:00Z","v":66308,"vw":9.933515},{"c":10.005,"h":10.005,"l":9.965,"n":590,"o":9.965,"t":"2026-09-25T18:45:00Z","v":25701,"vw":9.98686},{"c":9.985,"h":10.01,"l":9.985,"n":543,"o":10.0072,"t":"2026-09-25T19:00:00Z","v":23277,"vw":9.9981},{"c":10.005,"h":10.005,"l":9.96,"n":760,"o":9.985,"t":"2026-09-25T19:15:00Z","v":43112,"vw":9.985573},{"c":9.975,"h":10.005,"l":9.952,"n":1055,"o":10.005,"t":"2026-09-25T19:30:00Z","v":66168,"vw":9.979589},{"c":9.97,"h":10.01,"l":9.93,"n":2866,"o":9.98,"t":"2026-09-25T19:45:00Z","v":208969,"vw":9.969118},{"c":9.95,"h":9.99,"l":9.92,"n":33,"o":9.98,"t":"2026-09-25T20:00:00Z","v":181259,"vw":9.979857},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-09-25T20:15:00Z","v":100,"vw":9.93},{"c":9.93,"h":10,"l":9.93,"n":3,"o":9.98,"t":"2026-09-25T20:30:00Z","v":529,"vw":9.974329},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-25T20:45:00Z","v":100,"vw":10},{"c":9.99,"h":10,"l":9.99,"n":2,"o":10,"t":"2026-09-25T21:00:00Z","v":300,"vw":9.996667},{"c":9.96,"h":9.96,"l":9.96,"n":4,"o":9.96,"t":"2026-09-25T21:15:00Z","v":286,"vw":9.96},{"c":9.95,"h":9.95,"l":9.95,"n":4,"o":9.95,"t":"2026-09-25T21:30:00Z","v":215,"vw":9.95},{"c":9.94,"h":9.96,"l":9.94,"n":6,"o":9.96,"t":"2026-09-25T22:30:00Z","v":2200,"vw":9.958113},{"c":9.964,"h":9.964,"l":9.964,"n":1,"o":9.964,"t":"2026-09-25T23:45:00Z","v":152,"vw":9.964},{"c":9.77,"h":9.96,"l":9.77,"n":43,"o":9.96,"t":"2026-09-28T08:00:00Z","v":3782,"vw":9.837537},{"c":9.86,"h":9.86,"l":9.8,"n":6,"o":9.8,"t":"2026-09-28T08:15:00Z","v":861,"vw":9.824381},{"c":9.78,"h":9.78,"l":9.78,"n":1,"o":9.78,"t":"2026-09-28T08:30:00Z","v":150,"vw":9.78},{"c":9.73,"h":9.76,"l":9.73,"n":6,"o":9.7582,"t":"2026-09-28T08:45:00Z","v":554,"vw":9.744981},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-09-28T09:00:00Z","v":300,"vw":9.78},{"c":9.75,"h":9.75,"l":9.74,"n":19,"o":9.75,"t":"2026-09-28T09:30:00Z","v":1283,"vw":9.747484},{"c":9.79,"h":9.79,"l":9.79,"n":2,"o":9.79,"t":"2026-09-28T10:15:00Z","v":458,"vw":9.79},{"c":9.75,"h":9.76,"l":9.75,"n":5,"o":9.76,"t":"2026-09-28T10:30:00Z","v":474,"vw":9.756154},{"c":9.74,"h":9.75,"l":9.74,"n":8,"o":9.75,"t":"2026-09-28T10:45:00Z","v":500,"vw":9.746822},{"c":9.73,"h":9.8,"l":9.73,"n":32,"o":9.8,"t":"2026-09-28T11:00:00Z","v":5267,"vw":9.790644},{"c":9.79,"h":9.79,"l":9.79,"n":23,"o":9.79,"t":"2026-09-28T11:15:00Z","v":786,"vw":9.79},{"c":9.76,"h":9.76,"l":9.76,"n":4,"o":9.76,"t":"2026-09-28T11:30:00Z","v":1023,"vw":9.76},{"c":9.76,"h":9.765,"l":9.76,"n":7,"o":9.76,"t":"2026-09-28T11:45:00Z","v":405,"vw":9.761773},{"c":9.83,"h":9.83,"l":9.75,"n":66,"o":9.75,"t":"2026-09-28T12:00:00Z","v":3941,"vw":9.786818},{"c":9.89,"h":9.9031,"l":9.89,"n":6,"o":9.9,"t":"2026-09-28T12:15:00Z","v":2100,"vw":9.898948},{"c":9.87,"h":9.87,"l":9.84,"n":6,"o":9.84,"t":"2026-09-28T12:30:00Z","v":510,"vw":9.861361},{"c":9.88,"h":9.88,"l":9.87,"n":7,"o":9.87,"t":"2026-09-28T12:45:00Z","v":1900,"vw":9.874308},{"c":9.85,"h":9.89,"l":9.83,"n":17,"o":9.88,"t":"2026-09-28T13:00:00Z","v":3651,"vw":9.85167},{"c":9.96,"h":9.99,"l":9.85,"n":40,"o":9.85,"t":"2026-09-28T13:15:00Z","v":7788,"vw":9.918185},{"c":9.9,"h":10.2,"l":9.88,"n":1009,"o":10.09,"t":"2026-09-28T13:30:00Z","v":115599,"vw":10.040574},{"c":9.935,"h":9.98,"l":9.792,"n":788,"o":9.902,"t":"2026-09-28T13:45:00Z","v":91686,"vw":9.89132},{"c":9.88,"h":9.9553,"l":9.8506,"n":671,"o":9.93,"t":"2026-09-28T14:00:00Z","v":112506,"vw":9.891664},{"c":10.04,"h":10.1,"l":9.86,"n":1226,"o":9.865,"t":"2026-09-28T14:15:00Z","v":118732,"vw":10.011104},{"c":9.96,"h":10.06,"l":9.96,"n":769,"o":10.04,"t":"2026-09-28T14:30:00Z","v":59216,"vw":10.009133},{"c":9.925,"h":9.97,"l":9.865,"n":1476,"o":9.96,"t":"2026-09-28T14:45:00Z","v":143120,"vw":9.899084},{"c":9.9,"h":9.95,"l":9.895,"n":603,"o":9.93,"t":"2026-09-28T15:00:00Z","v":35814,"vw":9.931166},{"c":9.91,"h":9.915,"l":9.825,"n":1413,"o":9.9,"t":"2026-09-28T15:15:00Z","v":184096,"vw":9.863972},{"c":9.88,"h":9.91,"l":9.84,"n":429,"o":9.905,"t":"2026-09-28T15:30:00Z","v":26811,"vw":9.877895},{"c":9.91,"h":9.916,"l":9.865,"n":399,"o":9.8782,"t":"2026-09-28T15:45:00Z","v":24106,"vw":9.887769},{"c":9.85,"h":9.9,"l":9.85,"n":409,"o":9.9,"t":"2026-09-28T16:00:00Z","v":17247,"vw":9.882422},{"c":9.96,"h":9.99,"l":9.83,"n":605,"o":9.85,"t":"2026-09-28T16:15:00Z","v":34518,"vw":9.901848},{"c":9.8665,"h":9.95,"l":9.84,"n":459,"o":9.95,"t":"2026-09-28T16:30:00Z","v":33160,"vw":9.874838},{"c":9.95,"h":9.97,"l":9.83,"n":681,"o":9.86,"t":"2026-09-28T16:45:00Z","v":150967,"vw":9.877906},{"c":10,"h":10.03,"l":9.9,"n":832,"o":9.94,"t":"2026-09-28T17:00:00Z","v":52616,"vw":9.954874},{"c":9.9,"h":10.01,"l":9.9,"n":388,"o":10,"t":"2026-09-28T17:15:00Z","v":20818,"vw":9.954388},{"c":9.905,"h":9.92,"l":9.9,"n":401,"o":9.9,"t":"2026-09-28T17:30:00Z","v":31381,"vw":9.907428},{"c":9.92,"h":9.935,"l":9.9,"n":385,"o":9.91,"t":"2026-09-28T17:45:00Z","v":27651,"vw":9.914072},{"c":9.925,"h":9.95,"l":9.92,"n":372,"o":9.925,"t":"2026-09-28T18:00:00Z","v":14475,"vw":9.939131},{"c":9.925,"h":9.94,"l":9.9,"n":397,"o":9.93,"t":"2026-09-28T18:15:00Z","v":72187,"vw":9.922918},{"c":9.935,"h":9.96,"l":9.925,"n":497,"o":9.93,"t":"2026-09-28T18:30:00Z","v":25231,"vw":9.944169},{"c":9.935,"h":9.945,"l":9.92,"n":480,"o":9.93,"t":"2026-09-28T18:45:00Z","v":21063,"vw":9.934386},{"c":9.91,"h":9.93,"l":9.899,"n":623,"o":9.93,"t":"2026-09-28T19:00:00Z","v":48504,"vw":9.905128},{"c":9.87,"h":9.935,"l":9.87,"n":751,"o":9.915,"t":"2026-09-28T19:15:00Z","v":57517,"vw":9.897544},{"c":9.805,"h":9.865,"l":9.79,"n":871,"o":9.865,"t":"2026-09-28T19:30:00Z","v":57386,"vw":9.825408},{"c":9.84,"h":9.85,"l":9.78,"n":2328,"o":9.8,"t":"2026-09-28T19:45:00Z","v":276205,"vw":9.814272},{"c":9.81,"h":9.859,"l":9.81,"n":30,"o":9.83,"t":"2026-09-28T20:00:00Z","v":206415,"vw":9.829993},{"c":9.81,"h":9.81,"l":9.81,"n":14,"o":9.81,"t":"2026-09-28T20:15:00Z","v":1646,"vw":9.81},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-09-28T20:30:00Z","v":100,"vw":9.81},{"c":9.84,"h":9.84,"l":9.83,"n":11,"o":9.83,"t":"2026-09-28T21:00:00Z","v":1199,"vw":9.836029},{"c":9.8418,"h":9.8462,"l":9.8418,"n":3,"o":9.8462,"t":"2026-09-28T21:15:00Z","v":615,"vw":9.845467},{"c":9.83,"h":9.84,"l":9.83,"n":3,"o":9.84,"t":"2026-09-28T21:30:00Z","v":255,"vw":9.836},{"c":9.8454,"h":9.8454,"l":9.8246,"n":2,"o":9.8246,"t":"2026-09-28T22:00:00Z","v":300,"vw":9.833267},{"c":9.8469,"h":9.85,"l":9.83,"n":6,"o":9.85,"t":"2026-09-28T22:15:00Z","v":1320,"vw":9.848},{"c":9.84,"h":9.8498,"l":9.84,"n":3,"o":9.8498,"t":"2026-09-28T22:30:00Z","v":2119,"vw":9.842833},{"c":9.831,"h":9.831,"l":9.83,"n":13,"o":9.83,"t":"2026-09-28T23:15:00Z","v":547,"vw":9.830357},{"c":9.8299,"h":9.83,"l":9.8299,"n":2,"o":9.83,"t":"2026-09-28T23:30:00Z","v":250,"vw":9.82995},{"c":9.88,"h":9.88,"l":9.79,"n":35,"o":9.82,"t":"2026-09-29T08:00:00Z","v":798,"vw":9.817608},{"c":9.85,"h":9.85,"l":9.83,"n":2,"o":9.83,"t":"2026-09-29T09:45:00Z","v":235,"vw":9.838511},{"c":9.9,"h":9.9,"l":9.83,"n":38,"o":9.835,"t":"2026-09-29T11:00:00Z","v":4147,"vw":9.870443},{"c":9.87,"h":9.87,"l":9.86,"n":6,"o":9.86,"t":"2026-09-29T11:15:00Z","v":735,"vw":9.868529},{"c":9.95,"h":9.99,"l":9.882,"n":11,"o":9.882,"t":"2026-09-29T11:30:00Z","v":1261,"vw":9.921154},{"c":9.95,"h":9.965,"l":9.94,"n":23,"o":9.95,"t":"2026-09-29T11:45:00Z","v":4393,"vw":9.94875},{"c":9.9835,"h":9.9835,"l":9.94,"n":5,"o":9.94,"t":"2026-09-29T12:00:00Z","v":637,"vw":9.948195},{"c":9.9798,"h":9.9798,"l":9.9766,"n":3,"o":9.9766,"t":"2026-09-29T12:15:00Z","v":250,"vw":9.9782},{"c":9.9766,"h":9.9766,"l":9.9766,"n":1,"o":9.9766,"t":"2026-09-29T12:30:00Z","v":100,"vw":9.9766},{"c":9.9731,"h":9.9869,"l":9.9731,"n":15,"o":9.975,"t":"2026-09-29T12:45:00Z","v":2405,"vw":9.980579},{"c":10.018,"h":10.07,"l":9.99,"n":26,"o":9.99,"t":"2026-09-29T13:00:00Z","v":3006,"vw":10.017977},{"c":10.05,"h":10.05,"l":10.02,"n":4,"o":10.04,"t":"2026-09-29T13:15:00Z","v":5261,"vw":10.021238},{"c":10.074,"h":10.11,"l":9.964,"n":779,"o":10.06,"t":"2026-09-29T13:30:00Z","v":58527,"vw":10.03963},{"c":10.062,"h":10.1799,"l":10.0185,"n":792,"o":10.06,"t":"2026-09-29T13:45:00Z","v":104138,"vw":10.094472},{"c":10.015,"h":10.1,"l":9.97,"n":829,"o":10.0799,"t":"2026-09-29T14:00:00Z","v":63978,"vw":10.018673},{"c":10.1,"h":10.17,"l":10,"n":835,"o":10.01,"t":"2026-09-29T14:15:00Z","v":58920,"vw":10.091725},{"c":10.01,"h":10.11,"l":10.01,"n":688,"o":10.105,"t":"2026-09-29T14:30:00Z","v":44361,"vw":10.05867},{"c":10,"h":10.075,"l":9.97,"n":713,"o":10.02,"t":"2026-09-29T14:45:00Z","v":76949,"vw":10.015213},{"c":9.955,"h":10,"l":9.91,"n":909,"o":10,"t":"2026-09-29T15:00:00Z","v":158595,"vw":9.946408},{"c":9.9099,"h":9.965,"l":9.88,"n":663,"o":9.96,"t":"2026-09-29T15:15:00Z","v":102383,"vw":9.910515},{"c":9.98,"h":9.98,"l":9.88,"n":880,"o":9.91,"t":"2026-09-29T15:30:00Z","v":74215,"vw":9.938686},{"c":9.995,"h":10,"l":9.93,"n":600,"o":9.97,"t":"2026-09-29T15:45:00Z","v":36775,"vw":9.976232},{"c":9.94,"h":9.995,"l":9.94,"n":376,"o":9.99,"t":"2026-09-29T16:00:00Z","v":15938,"vw":9.963274},{"c":10,"h":10,"l":9.935,"n":413,"o":9.94,"t":"2026-09-29T16:15:00Z","v":26210,"vw":9.964705},{"c":9.95,"h":10.005,"l":9.95,"n":434,"o":9.995,"t":"2026-09-29T16:30:00Z","v":20782,"vw":9.981321},{"c":9.93,"h":9.97,"l":9.91,"n":414,"o":9.945,"t":"2026-09-29T16:45:00Z","v":19860,"vw":9.944915},{"c":9.95,"h":9.955,"l":9.91,"n":312,"o":9.93,"t":"2026-09-29T17:00:00Z","v":13711,"vw":9.938161},{"c":9.965,"h":9.975,"l":9.93,"n":367,"o":9.9501,"t":"2026-09-29T17:15:00Z","v":24390,"vw":9.950595},{"c":9.95,"h":9.98,"l":9.94,"n":480,"o":9.96,"t":"2026-09-29T17:30:00Z","v":27223,"vw":9.96312},{"c":9.935,"h":9.975,"l":9.92,"n":397,"o":9.96,"t":"2026-09-29T17:45:00Z","v":21580,"vw":9.942521},{"c":9.95,"h":10.02,"l":9.92,"n":722,"o":9.94,"t":"2026-09-29T18:00:00Z","v":37556,"vw":9.969227},{"c":9.925,"h":9.955,"l":9.925,"n":545,"o":9.945,"t":"2026-09-29T18:15:00Z","v":52355,"vw":9.944888},{"c":9.96,"h":10.005,"l":9.915,"n":695,"o":9.925,"t":"2026-09-29T18:30:00Z","v":44193,"vw":9.954252},{"c":9.985,"h":10,"l":9.95,"n":637,"o":9.965,"t":"2026-09-29T18:45:00Z","v":41590,"vw":9.979962},{"c":10,"h":10.01,"l":9.975,"n":596,"o":9.9892,"t":"2026-09-29T19:00:00Z","v":80069,"vw":9.989468},{"c":10.015,"h":10.035,"l":10.005,"n":637,"o":10.005,"t":"2026-09-29T19:15:00Z","v":35743,"vw":10.024625},{"c":9.975,"h":10.025,"l":9.97,"n":854,"o":10.01,"t":"2026-09-29T19:30:00Z","v":59365,"vw":9.999956},{"c":10.04,"h":10.05,"l":9.965,"n":2501,"o":9.97,"t":"2026-09-29T19:45:00Z","v":197957,"vw":10.024145},{"c":10.066,"h":10.066,"l":10.02,"n":28,"o":10.02,"t":"2026-09-29T20:00:00Z","v":173237,"vw":10.020148},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-09-29T20:15:00Z","v":1267,"vw":10},{"c":10.02,"h":10.065,"l":10.02,"n":5,"o":10.065,"t":"2026-09-29T20:30:00Z","v":1877,"vw":10.028863},{"c":10.015,"h":10.02,"l":10.015,"n":8,"o":10.02,"t":"2026-09-29T21:00:00Z","v":1424,"vw":10.017066},{"c":10.0199,"h":10.02,"l":10.0199,"n":2,"o":10.02,"t":"2026-09-29T21:45:00Z","v":600,"vw":10.01995},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-29T22:00:00Z","v":190,"vw":10},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-29T22:30:00Z","v":100,"vw":10},{"c":10.02,"h":10.02,"l":9.95,"n":21,"o":10.02,"t":"2026-09-29T23:30:00Z","v":11646,"vw":10.018497},{"c":10.1,"h":10.1155,"l":10.08,"n":23,"o":10.09,"t":"2026-09-30T08:00:00Z","v":1726,"vw":10.093637},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-09-30T08:15:00Z","v":100,"vw":10.13},{"c":10.1,"h":10.1,"l":10.08,"n":4,"o":10.08,"t":"2026-09-30T08:30:00Z","v":395,"vw":10.087013},{"c":10.13,"h":10.13,"l":10.09,"n":3,"o":10.09,"t":"2026-09-30T09:30:00Z","v":365,"vw":10.105684},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-09-30T10:30:00Z","v":543,"vw":10.1},{"c":10,"h":10.07,"l":10,"n":36,"o":10.07,"t":"2026-09-30T11:00:00Z","v":1835,"vw":10.015255},{"c":10.02,"h":10.03,"l":10,"n":40,"o":10.03,"t":"2026-09-30T11:15:00Z","v":3846,"vw":10.015608},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-09-30T11:30:00Z","v":100,"vw":10.03},{"c":10.0439,"h":10.1045,"l":10.03,"n":3,"o":10.1045,"t":"2026-09-30T11:45:00Z","v":1260,"vw":10.050492},{"c":10.17,"h":10.2,"l":10.12,"n":44,"o":10.12,"t":"2026-09-30T12:30:00Z","v":8362,"vw":10.189489},{"c":10.1007,"h":10.1007,"l":10.07,"n":9,"o":10.07,"t":"2026-09-30T12:45:00Z","v":2569,"vw":10.097304},{"c":10.18,"h":10.21,"l":10.1155,"n":23,"o":10.1155,"t":"2026-09-30T13:00:00Z","v":3475,"vw":10.188892},{"c":10.17,"h":10.18,"l":10.14,"n":7,"o":10.18,"t":"2026-09-30T13:15:00Z","v":661,"vw":10.171667},{"c":10.09,"h":10.2,"l":10,"n":559,"o":10.14,"t":"2026-09-30T13:30:00Z","v":72594,"vw":10.107668},{"c":10.2,"h":10.22,"l":10.07,"n":801,"o":10.07,"t":"2026-09-30T13:45:00Z","v":88368,"vw":10.151149},{"c":10.195,"h":10.26,"l":10.12,"n":739,"o":10.21,"t":"2026-09-30T14:00:00Z","v":71903,"vw":10.179161},{"c":10.235,"h":10.27,"l":10.2,"n":765,"o":10.2,"t":"2026-09-30T14:15:00Z","v":96358,"vw":10.238897},{"c":10.42,"h":10.43,"l":10.23,"n":1021,"o":10.25,"t":"2026-09-30T14:30:00Z","v":139189,"vw":10.317001},{"c":10.5062,"h":10.5062,"l":10.39,"n":789,"o":10.4299,"t":"2026-09-30T14:45:00Z","v":120544,"vw":10.440957},{"c":10.52,"h":10.53,"l":10.43,"n":1026,"o":10.5,"t":"2026-09-30T15:00:00Z","v":139400,"vw":10.498158},{"c":10.39,"h":10.55,"l":10.37,"n":905,"o":10.5264,"t":"2026-09-30T15:15:00Z","v":122554,"vw":10.437849},{"c":10.41,"h":10.4394,"l":10.395,"n":639,"o":10.4,"t":"2026-09-30T15:30:00Z","v":94438,"vw":10.419459},{"c":10.39,"h":10.45,"l":10.385,"n":553,"o":10.405,"t":"2026-09-30T15:45:00Z","v":42626,"vw":10.424994},{"c":10.365,"h":10.385,"l":10.355,"n":590,"o":10.385,"t":"2026-09-30T16:00:00Z","v":60612,"vw":10.36733},{"c":10.39,"h":10.3986,"l":10.34,"n":574,"o":10.3686,"t":"2026-09-30T16:15:00Z","v":57211,"vw":10.365265},{"c":10.385,"h":10.395,"l":10.36,"n":444,"o":10.39,"t":"2026-09-30T16:30:00Z","v":27128,"vw":10.381221},{"c":10.39,"h":10.4,"l":10.365,"n":549,"o":10.385,"t":"2026-09-30T16:45:00Z","v":33695,"vw":10.385024},{"c":10.36,"h":10.39,"l":10.36,"n":386,"o":10.385,"t":"2026-09-30T17:00:00Z","v":22313,"vw":10.375713},{"c":10.3299,"h":10.35,"l":10.285,"n":582,"o":10.35,"t":"2026-09-30T17:15:00Z","v":36439,"vw":10.309114},{"c":10.4553,"h":10.4553,"l":10.325,"n":539,"o":10.33,"t":"2026-09-30T17:30:00Z","v":64928,"vw":10.358457},{"c":10.47,"h":10.4796,"l":10.44,"n":551,"o":10.4599,"t":"2026-09-30T17:45:00Z","v":37313,"vw":10.46099},{"c":10.3924,"h":10.46,"l":10.39,"n":478,"o":10.46,"t":"2026-09-30T18:00:00Z","v":14386,"vw":10.431187},{"c":10.38,"h":10.4,"l":10.375,"n":458,"o":10.39,"t":"2026-09-30T18:15:00Z","v":35291,"vw":10.391746},{"c":10.385,"h":10.39,"l":10.355,"n":539,"o":10.38,"t":"2026-09-30T18:30:00Z","v":18530,"vw":10.374255},{"c":10.415,"h":10.44,"l":10.36,"n":630,"o":10.3786,"t":"2026-09-30T18:45:00Z","v":27768,"vw":10.390785},{"c":10.4099,"h":10.42,"l":10.385,"n":653,"o":10.42,"t":"2026-09-30T19:00:00Z","v":20090,"vw":10.402617},{"c":10.32,"h":10.4,"l":10.32,"n":734,"o":10.4,"t":"2026-09-30T19:15:00Z","v":32617,"vw":10.348572},{"c":10.335,"h":10.36,"l":10.32,"n":1002,"o":10.32,"t":"2026-09-30T19:30:00Z","v":50068,"vw":10.34357},{"c":10.29,"h":10.36,"l":10.29,"n":2520,"o":10.335,"t":"2026-09-30T19:45:00Z","v":173332,"vw":10.319917},{"c":10.31,"h":10.31,"l":10.31,"n":25,"o":10.31,"t":"2026-09-30T20:00:00Z","v":267171,"vw":10.31},{"c":10.31,"h":10.45,"l":10.31,"n":5,"o":10.45,"t":"2026-09-30T20:15:00Z","v":725,"vw":10.407143},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-09-30T20:30:00Z","v":110,"vw":10.35},{"c":10.345,"h":10.345,"l":10.33,"n":3,"o":10.33,"t":"2026-09-30T21:45:00Z","v":600,"vw":10.335},{"c":10.3572,"h":10.3572,"l":10.3572,"n":2,"o":10.3572,"t":"2026-09-30T22:00:00Z","v":250,"vw":10.3572},{"c":10.3403,"h":10.3403,"l":10.3403,"n":1,"o":10.3403,"t":"2026-09-30T22:30:00Z","v":100,"vw":10.3403},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-09-30T23:00:00Z","v":100,"vw":10.36},{"c":10.3993,"h":10.3993,"l":10.3993,"n":1,"o":10.3993,"t":"2026-09-30T23:15:00Z","v":500,"vw":10.3993},{"c":10.36,"h":10.36,"l":10.36,"n":4,"o":10.36,"t":"2026-09-30T23:30:00Z","v":490,"vw":10.36},{"c":10.57,"h":10.58,"l":10.38,"n":32,"o":10.57,"t":"2026-10-01T08:00:00Z","v":2812,"vw":10.539869},{"c":10.43,"h":10.43,"l":10.405,"n":3,"o":10.405,"t":"2026-10-01T08:15:00Z","v":3500,"vw":10.429286},{"c":10.4579,"h":10.4579,"l":10.35,"n":4,"o":10.35,"t":"2026-10-01T08:30:00Z","v":1367,"vw":10.426795},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-01T08:45:00Z","v":1000,"vw":10.4},{"c":10.36,"h":10.37,"l":10.36,"n":4,"o":10.37,"t":"2026-10-01T10:00:00Z","v":557,"vw":10.365386},{"c":10.38,"h":10.38,"l":10.38,"n":2,"o":10.38,"t":"2026-10-01T10:45:00Z","v":214,"vw":10.38},{"c":10.4436,"h":10.4436,"l":10.4,"n":3,"o":10.4,"t":"2026-10-01T11:00:00Z","v":378,"vw":10.42746},{"c":10.4487,"h":10.4487,"l":10.43,"n":18,"o":10.44,"t":"2026-10-01T11:15:00Z","v":5355,"vw":10.434812},{"c":10.43,"h":10.4483,"l":10.43,"n":15,"o":10.43,"t":"2026-10-01T11:30:00Z","v":2834,"vw":10.432692},{"c":10.4307,"h":10.4307,"l":10.43,"n":3,"o":10.43,"t":"2026-10-01T11:45:00Z","v":1600,"vw":10.43035},{"c":10.39,"h":10.4306,"l":10.39,"n":29,"o":10.4306,"t":"2026-10-01T12:00:00Z","v":6334,"vw":10.421947},{"c":10.41,"h":10.45,"l":10.41,"n":23,"o":10.42,"t":"2026-10-01T12:15:00Z","v":2407,"vw":10.425026},{"c":10.46,"h":10.46,"l":10.41,"n":13,"o":10.41,"t":"2026-10-01T12:30:00Z","v":3038,"vw":10.450471},{"c":10.41,"h":10.4643,"l":10.41,"n":26,"o":10.46,"t":"2026-10-01T12:45:00Z","v":7505,"vw":10.450994},{"c":10.42,"h":10.42,"l":10.39,"n":14,"o":10.42,"t":"2026-10-01T13:00:00Z","v":2794,"vw":10.40886},{"c":10.36,"h":10.43,"l":10.36,"n":21,"o":10.4,"t":"2026-10-01T13:15:00Z","v":21212,"vw":10.362471},{"c":10.241,"h":10.46,"l":10.175,"n":1168,"o":10.37,"t":"2026-10-01T13:30:00Z","v":126084,"vw":10.313691},{"c":10.295,"h":10.36,"l":10.105,"n":696,"o":10.265,"t":"2026-10-01T13:45:00Z","v":64049,"vw":10.208765},{"c":10.4,"h":10.405,"l":10.17,"n":1351,"o":10.29,"t":"2026-10-01T14:00:00Z","v":175992,"vw":10.291871},{"c":10.53,"h":10.56,"l":10.4,"n":961,"o":10.41,"t":"2026-10-01T14:15:00Z","v":129129,"vw":10.459812},{"c":10.68,"h":10.7,"l":10.5014,"n":1029,"o":10.52,"t":"2026-10-01T14:30:00Z","v":99162,"vw":10.570129},{"c":10.62,"h":10.75,"l":10.6,"n":1170,"o":10.688,"t":"2026-10-01T14:45:00Z","v":107063,"vw":10.673435},{"c":10.59,"h":10.615,"l":10.52,"n":955,"o":10.61,"t":"2026-10-01T15:00:00Z","v":128300,"vw":10.551518},{"c":10.67,"h":10.72,"l":10.59,"n":779,"o":10.5981,"t":"2026-10-01T15:15:00Z","v":47703,"vw":10.65412},{"c":10.56,"h":10.67,"l":10.545,"n":872,"o":10.66,"t":"2026-10-01T15:30:00Z","v":91982,"vw":10.591257},{"c":10.605,"h":10.62,"l":10.55,"n":702,"o":10.565,"t":"2026-10-01T15:45:00Z","v":40983,"vw":10.590084},{"c":10.615,"h":10.72,"l":10.6,"n":745,"o":10.6,"t":"2026-10-01T16:00:00Z","v":78952,"vw":10.64665},{"c":10.7,"h":10.7499,"l":10.625,"n":760,"o":10.625,"t":"2026-10-01T16:15:00Z","v":65454,"vw":10.668544},{"c":10.715,"h":10.8,"l":10.7,"n":754,"o":10.7,"t":"2026-10-01T16:30:00Z","v":90113,"vw":10.752033},{"c":10.66,"h":10.745,"l":10.625,"n":735,"o":10.72,"t":"2026-10-01T16:45:00Z","v":42499,"vw":10.662125},{"c":10.69,"h":10.71,"l":10.65,"n":601,"o":10.67,"t":"2026-10-01T17:00:00Z","v":35371,"vw":10.691091},{"c":10.94,"h":10.94,"l":10.7,"n":1318,"o":10.7,"t":"2026-10-01T17:15:00Z","v":120285,"vw":10.846289},{"c":10.89,"h":11,"l":10.845,"n":1366,"o":10.932,"t":"2026-10-01T17:30:00Z","v":129128,"vw":10.925342},{"c":10.825,"h":10.92,"l":10.785,"n":984,"o":10.8821,"t":"2026-10-01T17:45:00Z","v":110605,"vw":10.844374},{"c":10.75,"h":10.82,"l":10.71,"n":665,"o":10.82,"t":"2026-10-01T18:00:00Z","v":97384,"vw":10.732641},{"c":10.7,"h":10.7702,"l":10.69,"n":695,"o":10.758,"t":"2026-10-01T18:15:00Z","v":55379,"vw":10.742861},{"c":10.875,"h":10.875,"l":10.695,"n":813,"o":10.7,"t":"2026-10-01T18:30:00Z","v":56251,"vw":10.769558},{"c":10.94,"h":10.96,"l":10.87,"n":1013,"o":10.87,"t":"2026-10-01T18:45:00Z","v":89204,"vw":10.91629},{"c":10.94,"h":10.965,"l":10.9083,"n":1222,"o":10.94,"t":"2026-10-01T19:00:00Z","v":91253,"vw":10.936863},{"c":10.935,"h":10.98,"l":10.895,"n":1229,"o":10.95,"t":"2026-10-01T19:15:00Z","v":86009,"vw":10.940805},{"c":10.885,"h":10.97,"l":10.885,"n":1407,"o":10.94,"t":"2026-10-01T19:30:00Z","v":110873,"vw":10.927859},{"c":10.855,"h":10.965,"l":10.845,"n":3455,"o":10.885,"t":"2026-10-01T19:45:00Z","v":417509,"vw":10.898588},{"c":10.8794,"h":10.8794,"l":10.71,"n":27,"o":10.85,"t":"2026-10-01T20:00:00Z","v":178700,"vw":10.849978},{"c":10.8013,"h":10.85,"l":10.8013,"n":3,"o":10.85,"t":"2026-10-01T20:15:00Z","v":252,"vw":10.83052},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-10-01T20:30:00Z","v":1151,"vw":10.88},{"c":10.86,"h":10.86,"l":10.8033,"n":5,"o":10.8033,"t":"2026-10-01T20:45:00Z","v":545,"vw":10.841521},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-01T21:00:00Z","v":184,"vw":10.86},{"c":10.859,"h":10.859,"l":10.859,"n":14,"o":10.859,"t":"2026-10-01T21:15:00Z","v":336,"vw":10.859},{"c":10.8,"h":10.86,"l":10.8,"n":3,"o":10.8093,"t":"2026-10-01T21:30:00Z","v":620,"vw":10.819766},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-01T21:45:00Z","v":253,"vw":10.86},{"c":10.86,"h":10.86,"l":10.8,"n":5,"o":10.8,"t":"2026-10-01T22:15:00Z","v":2308,"vw":10.852595},{"c":10.8483,"h":10.8507,"l":10.8483,"n":2,"o":10.8507,"t":"2026-10-01T22:30:00Z","v":415,"vw":10.849225},{"c":10.8507,"h":10.8566,"l":10.8507,"n":3,"o":10.8507,"t":"2026-10-01T22:45:00Z","v":1000,"vw":10.852765},{"c":10.8093,"h":10.8093,"l":10.8,"n":2,"o":10.8,"t":"2026-10-01T23:00:00Z","v":1300,"vw":10.804292},{"c":10.87,"h":10.8894,"l":10.87,"n":18,"o":10.8894,"t":"2026-10-02T08:00:00Z","v":617,"vw":10.8797},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-02T09:30:00Z","v":100,"vw":10.98},{"c":10.99,"h":10.99,"l":10.9877,"n":4,"o":10.9877,"t":"2026-10-02T09:45:00Z","v":769,"vw":10.988976},{"c":11.01,"h":11.01,"l":11,"n":26,"o":11,"t":"2026-10-02T10:00:00Z","v":1905,"vw":11.000999},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-02T10:15:00Z","v":503,"vw":11},{"c":10.9,"h":11.0089,"l":10.9,"n":5,"o":11.0089,"t":"2026-10-02T10:30:00Z","v":1237,"vw":10.917156},{"c":10.99,"h":10.99,"l":10.99,"n":3,"o":10.99,"t":"2026-10-02T10:45:00Z","v":300,"vw":10.99},{"c":11.01,"h":11.01,"l":10.9,"n":35,"o":10.99,"t":"2026-10-02T11:00:00Z","v":7502,"vw":10.997983},{"c":11.02,"h":11.02,"l":11,"n":11,"o":11,"t":"2026-10-02T11:15:00Z","v":1595,"vw":11.007621},{"c":11,"h":11.02,"l":10.97,"n":9,"o":11.02,"t":"2026-10-02T11:30:00Z","v":1029,"vw":11.000453},{"c":10.93,"h":10.96,"l":10.93,"n":3,"o":10.96,"t":"2026-10-02T12:00:00Z","v":300,"vw":10.940309},{"c":11.12,"h":11.17,"l":11,"n":57,"o":11,"t":"2026-10-02T12:30:00Z","v":7920,"vw":11.090252},{"c":11.17,"h":11.17,"l":11.1277,"n":6,"o":11.1277,"t":"2026-10-02T12:45:00Z","v":2425,"vw":11.13937},{"c":11.1,"h":11.15,"l":11.1,"n":28,"o":11.1409,"t":"2026-10-02T13:00:00Z","v":2495,"vw":11.123757},{"c":11.07,"h":11.13,"l":11.07,"n":20,"o":11.09,"t":"2026-10-02T13:15:00Z","v":1695,"vw":11.109405},{"c":10.8482,"h":11.1499,"l":10.64,"n":1308,"o":11.14,"t":"2026-10-02T13:30:00Z","v":177237,"vw":10.840909},{"c":10.84,"h":10.9,"l":10.77,"n":1114,"o":10.86,"t":"2026-10-02T13:45:00Z","v":109786,"vw":10.836667},{"c":10.86,"h":10.87,"l":10.74,"n":1130,"o":10.825,"t":"2026-10-02T14:00:00Z","v":94587,"vw":10.814205},{"c":10.94,"h":10.98,"l":10.855,"n":825,"o":10.855,"t":"2026-10-02T14:15:00Z","v":71156,"vw":10.928794},{"c":10.93,"h":10.96,"l":10.89,"n":727,"o":10.93,"t":"2026-10-02T14:30:00Z","v":50067,"vw":10.926396},{"c":11.01,"h":11.09,"l":10.915,"n":1232,"o":10.92,"t":"2026-10-02T14:45:00Z","v":113722,"vw":11.031399},{"c":10.8815,"h":11.01,"l":10.85,"n":1038,"o":11.0035,"t":"2026-10-02T15:00:00Z","v":90959,"vw":10.907705},{"c":10.94,"h":10.94,"l":10.84,"n":1070,"o":10.89,"t":"2026-10-02T15:15:00Z","v":112726,"vw":10.898914},{"c":10.96,"h":11.04,"l":10.93,"n":817,"o":10.95,"t":"2026-10-02T15:30:00Z","v":62155,"vw":10.988404},{"c":10.935,"h":10.985,"l":10.91,"n":671,"o":10.955,"t":"2026-10-02T15:45:00Z","v":31957,"vw":10.949381},{"c":10.95,"h":10.99,"l":10.92,"n":857,"o":10.93,"t":"2026-10-02T16:00:00Z","v":48094,"vw":10.958396},{"c":10.88,"h":10.965,"l":10.88,"n":569,"o":10.935,"t":"2026-10-02T16:15:00Z","v":28970,"vw":10.915975},{"c":10.93,"h":10.965,"l":10.89,"n":857,"o":10.89,"t":"2026-10-02T16:30:00Z","v":68661,"vw":10.932851},{"c":10.925,"h":10.97,"l":10.92,"n":758,"o":10.93,"t":"2026-10-02T16:45:00Z","v":39881,"vw":10.947763},{"c":10.865,"h":10.94,"l":10.865,"n":587,"o":10.92,"t":"2026-10-02T17:00:00Z","v":46043,"vw":10.892476},{"c":10.93,"h":10.94,"l":10.865,"n":695,"o":10.865,"t":"2026-10-02T17:15:00Z","v":71100,"vw":10.891456},{"c":10.955,"h":10.9782,"l":10.92,"n":562,"o":10.93,"t":"2026-10-02T17:30:00Z","v":37684,"vw":10.953674},{"c":11.03,"h":11.03,"l":10.95,"n":581,"o":10.955,"t":"2026-10-02T17:45:00Z","v":33961,"vw":10.983856},{"c":11.025,"h":11.03,"l":10.98,"n":1021,"o":11.03,"t":"2026-10-02T18:00:00Z","v":90478,"vw":10.997439},{"c":10.975,"h":11.035,"l":10.955,"n":1279,"o":11.025,"t":"2026-10-02T18:15:00Z","v":140433,"vw":10.992051},{"c":10.96,"h":11,"l":10.935,"n":687,"o":10.975,"t":"2026-10-02T18:30:00Z","v":44585,"vw":10.971342},{"c":11.015,"h":11.02,"l":10.94,"n":632,"o":10.96,"t":"2026-10-02T18:45:00Z","v":31244,"vw":10.981618},{"c":11.0629,"h":11.07,"l":11.015,"n":632,"o":11.015,"t":"2026-10-02T19:00:00Z","v":38528,"vw":11.042632},{"c":11.095,"h":11.135,"l":11.04,"n":922,"o":11.068,"t":"2026-10-02T19:15:00Z","v":75294,"vw":11.082271},{"c":11.06,"h":11.16,"l":11.04,"n":1359,"o":11.1,"t":"2026-10-02T19:30:00Z","v":185563,"vw":11.119402},{"c":11.05,"h":11.09,"l":11.015,"n":3169,"o":11.055,"t":"2026-10-02T19:45:00Z","v":267325,"vw":11.048271},{"c":11.04,"h":11.04,"l":11.04,"n":24,"o":11.04,"t":"2026-10-02T20:00:00Z","v":215445,"vw":11.04},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-02T20:15:00Z","v":250,"vw":10.92},{"c":10.9302,"h":10.9302,"l":10.9302,"n":3,"o":10.9302,"t":"2026-10-02T20:30:00Z","v":550,"vw":10.9302},{"c":11.02,"h":11.02,"l":11.02,"n":2,"o":11.02,"t":"2026-10-02T20:45:00Z","v":345,"vw":11.02},{"c":10.9386,"h":11,"l":10.9386,"n":3,"o":11,"t":"2026-10-02T21:00:00Z","v":1250,"vw":10.95088},{"c":10.9408,"h":11.0382,"l":10.9403,"n":6,"o":10.9415,"t":"2026-10-02T21:30:00Z","v":3584,"vw":10.95097},{"c":11.0161,"h":11.0161,"l":11.0161,"n":1,"o":11.0161,"t":"2026-10-02T22:00:00Z","v":540,"vw":11.0161},{"c":10.96,"h":10.96,"l":10.96,"n":1,"o":10.96,"t":"2026-10-02T22:45:00Z","v":800,"vw":10.96},{"c":10.9435,"h":10.96,"l":10.9435,"n":2,"o":10.96,"t":"2026-10-02T23:00:00Z","v":899,"vw":10.950841},{"c":10.9464,"h":10.9464,"l":10.9464,"n":2,"o":10.9464,"t":"2026-10-02T23:30:00Z","v":230,"vw":10.9464},{"c":11.06,"h":11.14,"l":11.03,"n":30,"o":11.09,"t":"2026-10-05T08:00:00Z","v":4082,"vw":11.073697},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-05T08:15:00Z","v":100,"vw":11.07},{"c":11.06,"h":11.06,"l":11.06,"n":4,"o":11.06,"t":"2026-10-05T08:45:00Z","v":345,"vw":11.06},{"c":11.06,"h":11.06,"l":11.06,"n":1,"o":11.06,"t":"2026-10-05T09:00:00Z","v":700,"vw":11.06},{"c":11.06,"h":11.06,"l":11.06,"n":7,"o":11.06,"t":"2026-10-05T09:30:00Z","v":475,"vw":11.06},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-05T09:45:00Z","v":273,"vw":11.1},{"c":11.11,"h":11.1276,"l":11.11,"n":9,"o":11.1276,"t":"2026-10-05T11:00:00Z","v":3210,"vw":11.125744},{"c":11.06,"h":11.1,"l":11.06,"n":3,"o":11.1,"t":"2026-10-05T11:15:00Z","v":335,"vw":11.075},{"c":11.1165,"h":11.1165,"l":11.1165,"n":1,"o":11.1165,"t":"2026-10-05T11:30:00Z","v":475,"vw":11.1165},{"c":11.07,"h":11.12,"l":11.07,"n":5,"o":11.12,"t":"2026-10-05T12:00:00Z","v":1628,"vw":11.081947},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-05T12:15:00Z","v":448,"vw":11.13},{"c":11.0071,"h":11.06,"l":11.0071,"n":24,"o":11.06,"t":"2026-10-05T12:30:00Z","v":3510,"vw":11.046553},{"c":11.0186,"h":11.0186,"l":11.0186,"n":1,"o":11.0186,"t":"2026-10-05T13:00:00Z","v":150,"vw":11.0186},{"c":11.14,"h":11.14,"l":11,"n":21,"o":11.12,"t":"2026-10-05T13:15:00Z","v":2519,"vw":11.116904},{"c":10.81,"h":11.16,"l":10.68,"n":1112,"o":11.16,"t":"2026-10-05T13:30:00Z","v":166987,"vw":10.857702},{"c":10.9,"h":10.92,"l":10.74,"n":857,"o":10.8076,"t":"2026-10-05T13:45:00Z","v":84405,"vw":10.824522},{"c":11.1292,"h":11.17,"l":10.86,"n":1263,"o":10.88,"t":"2026-10-05T14:00:00Z","v":121351,"vw":11.099967},{"c":11.1,"h":11.2,"l":11.088,"n":878,"o":11.13,"t":"2026-10-05T14:15:00Z","v":77920,"vw":11.161217},{"c":10.98,"h":11.1,"l":10.93,"n":779,"o":11.1,"t":"2026-10-05T14:30:00Z","v":73217,"vw":10.974115},{"c":10.96,"h":11.005,"l":10.925,"n":603,"o":10.985,"t":"2026-10-05T14:45:00Z","v":33624,"vw":10.965228},{"c":10.84,"h":10.98,"l":10.8282,"n":733,"o":10.97,"t":"2026-10-05T15:00:00Z","v":51675,"vw":10.900665},{"c":10.85,"h":10.87,"l":10.81,"n":588,"o":10.84,"t":"2026-10-05T15:15:00Z","v":50299,"vw":10.843558},{"c":10.985,"h":11.01,"l":10.85,"n":747,"o":10.85,"t":"2026-10-05T15:30:00Z","v":93731,"vw":10.896058},{"c":10.955,"h":10.98,"l":10.92,"n":503,"o":10.98,"t":"2026-10-05T15:45:00Z","v":26684,"vw":10.956361},{"c":10.89,"h":10.94,"l":10.88,"n":620,"o":10.94,"t":"2026-10-05T16:00:00Z","v":48311,"vw":10.912358},{"c":10.88,"h":10.915,"l":10.87,"n":591,"o":10.89,"t":"2026-10-05T16:15:00Z","v":28072,"vw":10.890123},{"c":10.99,"h":10.99,"l":10.8776,"n":645,"o":10.88,"t":"2026-10-05T16:30:00Z","v":39120,"vw":10.939006},{"c":10.885,"h":10.99,"l":10.87,"n":657,"o":10.985,"t":"2026-10-05T16:45:00Z","v":29719,"vw":10.925578},{"c":10.855,"h":10.89,"l":10.85,"n":678,"o":10.89,"t":"2026-10-05T17:00:00Z","v":57507,"vw":10.869701},{"c":10.8,"h":10.8502,"l":10.79,"n":770,"o":10.85,"t":"2026-10-05T17:15:00Z","v":61095,"vw":10.818828},{"c":10.9,"h":10.91,"l":10.805,"n":611,"o":10.805,"t":"2026-10-05T17:30:00Z","v":46811,"vw":10.840371},{"c":10.885,"h":10.895,"l":10.86,"n":590,"o":10.895,"t":"2026-10-05T17:45:00Z","v":52698,"vw":10.876562},{"c":10.8086,"h":10.91,"l":10.8,"n":684,"o":10.88,"t":"2026-10-05T18:00:00Z","v":46442,"vw":10.865908},{"c":10.71,"h":10.805,"l":10.71,"n":747,"o":10.805,"t":"2026-10-05T18:15:00Z","v":79510,"vw":10.769832},{"c":10.655,"h":10.715,"l":10.645,"n":826,"o":10.715,"t":"2026-10-05T18:30:00Z","v":51300,"vw":10.679535},{"c":10.79,"h":10.795,"l":10.65,"n":1007,"o":10.655,"t":"2026-10-05T18:45:00Z","v":123254,"vw":10.715359},{"c":10.86,"h":10.88,"l":10.78,"n":948,"o":10.79,"t":"2026-10-05T19:00:00Z","v":71807,"vw":10.838026},{"c":10.7937,"h":10.8553,"l":10.7937,"n":865,"o":10.8553,"t":"2026-10-05T19:15:00Z","v":43819,"vw":10.828182},{"c":10.765,"h":10.795,"l":10.735,"n":1306,"o":10.795,"t":"2026-10-05T19:30:00Z","v":126057,"vw":10.758965},{"c":10.82,"h":10.845,"l":10.73,"n":3259,"o":10.765,"t":"2026-10-05T19:45:00Z","v":340169,"vw":10.785368},{"c":10.714,"h":10.81,"l":10.714,"n":23,"o":10.81,"t":"2026-10-05T20:00:00Z","v":201749,"vw":10.809871},{"c":10.7096,"h":10.76,"l":10.7,"n":9,"o":10.7,"t":"2026-10-05T20:15:00Z","v":615,"vw":10.731919},{"c":10.65,"h":10.71,"l":10.65,"n":3,"o":10.71,"t":"2026-10-05T20:30:00Z","v":402,"vw":10.6725},{"c":10.7,"h":10.71,"l":10.7,"n":7,"o":10.71,"t":"2026-10-05T20:45:00Z","v":700,"vw":10.70363},{"c":10.6772,"h":10.6877,"l":10.6772,"n":6,"o":10.6877,"t":"2026-10-05T21:00:00Z","v":361,"vw":10.682157},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-05T21:30:00Z","v":1000,"vw":10.88},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-05T22:15:00Z","v":100,"vw":10.88},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-05T22:30:00Z","v":100,"vw":10.71},{"c":10.88,"h":10.88,"l":10.81,"n":13,"o":10.82,"t":"2026-10-06T08:00:00Z","v":1268,"vw":10.83011},{"c":10.81,"h":10.82,"l":10.81,"n":34,"o":10.82,"t":"2026-10-06T08:45:00Z","v":2662,"vw":10.816589},{"c":10.81,"h":10.81,"l":10.81,"n":7,"o":10.81,"t":"2026-10-06T09:00:00Z","v":500,"vw":10.81},{"c":10.81,"h":10.81,"l":10.81,"n":4,"o":10.81,"t":"2026-10-06T10:00:00Z","v":582,"vw":10.81},{"c":10.82,"h":10.82,"l":10.82,"n":5,"o":10.82,"t":"2026-10-06T10:30:00Z","v":200,"vw":10.82},{"c":10.82,"h":10.82,"l":10.82,"n":5,"o":10.82,"t":"2026-10-06T10:45:00Z","v":127,"vw":10.82},{"c":10.87,"h":10.89,"l":10.85,"n":5,"o":10.85,"t":"2026-10-06T11:00:00Z","v":700,"vw":10.874285},{"c":10.8824,"h":10.95,"l":10.8824,"n":2,"o":10.95,"t":"2026-10-06T11:15:00Z","v":200,"vw":10.9162},{"c":10.9,"h":10.93,"l":10.9,"n":11,"o":10.92,"t":"2026-10-06T11:30:00Z","v":1773,"vw":10.923612},{"c":10.88,"h":10.89,"l":10.88,"n":8,"o":10.89,"t":"2026-10-06T11:45:00Z","v":5606,"vw":10.881282},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-10-06T12:30:00Z","v":781,"vw":10.92},{"c":10.9493,"h":11.02,"l":10.9493,"n":21,"o":10.95,"t":"2026-10-06T12:45:00Z","v":5700,"vw":10.990948},{"c":10.96,"h":11,"l":10.96,"n":3,"o":11,"t":"2026-10-06T13:00:00Z","v":400,"vw":10.99},{"c":10.97,"h":11.01,"l":10.94,"n":44,"o":10.96,"t":"2026-10-06T13:15:00Z","v":4929,"vw":10.960385},{"c":11.12,"h":11.14,"l":10.9223,"n":1037,"o":10.97,"t":"2026-10-06T13:30:00Z","v":103668,"vw":11.061001},{"c":11.14,"h":11.31,"l":11.115,"n":1260,"o":11.13,"t":"2026-10-06T13:45:00Z","v":117263,"vw":11.22682},{"c":11.04,"h":11.199,"l":11.03,"n":1785,"o":11.17,"t":"2026-10-06T14:00:00Z","v":183606,"vw":11.103854},{"c":10.9598,"h":11.06,"l":10.895,"n":1277,"o":11.045,"t":"2026-10-06T14:15:00Z","v":138841,"vw":10.987972},{"c":10.875,"h":10.98,"l":10.83,"n":899,"o":10.98,"t":"2026-10-06T14:30:00Z","v":57262,"vw":10.872942},{"c":10.99,"h":10.99,"l":10.855,"n":1128,"o":10.875,"t":"2026-10-06T14:45:00Z","v":159664,"vw":10.910868},{"c":10.9,"h":10.98,"l":10.85,"n":913,"o":10.98,"t":"2026-10-06T15:00:00Z","v":140123,"vw":10.898592},{"c":10.91,"h":10.93,"l":10.815,"n":1016,"o":10.89,"t":"2026-10-06T15:15:00Z","v":96228,"vw":10.866561},{"c":10.915,"h":10.925,"l":10.87,"n":666,"o":10.905,"t":"2026-10-06T15:30:00Z","v":37904,"vw":10.902491},{"c":10.875,"h":10.92,"l":10.875,"n":638,"o":10.915,"t":"2026-10-06T15:45:00Z","v":28861,"vw":10.904551},{"c":10.8267,"h":10.9,"l":10.82,"n":652,"o":10.88,"t":"2026-10-06T16:00:00Z","v":69183,"vw":10.874443},{"c":10.81,"h":10.85,"l":10.77,"n":972,"o":10.83,"t":"2026-10-06T16:15:00Z","v":61516,"vw":10.806734},{"c":10.8623,"h":10.875,"l":10.82,"n":492,"o":10.82,"t":"2026-10-06T16:30:00Z","v":24336,"vw":10.850523},{"c":10.89,"h":10.905,"l":10.815,"n":732,"o":10.865,"t":"2026-10-06T16:45:00Z","v":40244,"vw":10.868795},{"c":10.955,"h":10.99,"l":10.855,"n":1089,"o":10.8846,"t":"2026-10-06T17:00:00Z","v":84798,"vw":10.928823},{"c":10.9401,"h":10.99,"l":10.9,"n":656,"o":10.9565,"t":"2026-10-06T17:15:00Z","v":30722,"vw":10.945161},{"c":10.945,"h":11,"l":10.925,"n":808,"o":10.93,"t":"2026-10-06T17:30:00Z","v":51041,"vw":10.979649},{"c":10.98,"h":11,"l":10.95,"n":620,"o":10.95,"t":"2026-10-06T17:45:00Z","v":33203,"vw":10.964059},{"c":10.955,"h":10.995,"l":10.945,"n":691,"o":10.97,"t":"2026-10-06T18:00:00Z","v":24596,"vw":10.973794},{"c":10.955,"h":10.955,"l":10.925,"n":590,"o":10.955,"t":"2026-10-06T18:15:00Z","v":24673,"vw":10.945811},{"c":10.935,"h":10.97,"l":10.915,"n":555,"o":10.955,"t":"2026-10-06T18:30:00Z","v":23822,"vw":10.940307},{"c":10.965,"h":10.99,"l":10.9237,"n":1091,"o":10.93,"t":"2026-10-06T18:45:00Z","v":81009,"vw":10.967666},{"c":10.895,"h":10.965,"l":10.895,"n":741,"o":10.965,"t":"2026-10-06T19:00:00Z","v":42862,"vw":10.91487},{"c":10.84,"h":10.905,"l":10.835,"n":1065,"o":10.895,"t":"2026-10-06T19:15:00Z","v":79106,"vw":10.878065},{"c":10.825,"h":10.87,"l":10.805,"n":1201,"o":10.845,"t":"2026-10-06T19:30:00Z","v":64895,"vw":10.83329},{"c":10.875,"h":10.89,"l":10.795,"n":3231,"o":10.825,"t":"2026-10-06T19:45:00Z","v":283540,"vw":10.843804},{"c":10.87,"h":10.87,"l":10.87,"n":27,"o":10.87,"t":"2026-10-06T20:00:00Z","v":158383,"vw":10.87},{"c":10.8103,"h":10.9,"l":10.8103,"n":4,"o":10.9,"t":"2026-10-06T20:15:00Z","v":747,"vw":10.874371},{"c":10.8,"h":10.89,"l":10.8,"n":9,"o":10.89,"t":"2026-10-06T20:30:00Z","v":2159,"vw":10.829089},{"c":10.84,"h":10.89,"l":10.84,"n":4,"o":10.88,"t":"2026-10-06T20:45:00Z","v":1250,"vw":10.8816},{"c":10.8761,"h":10.8761,"l":10.85,"n":6,"o":10.85,"t":"2026-10-06T21:00:00Z","v":1411,"vw":10.869477},{"c":10.8899,"h":10.89,"l":10.8899,"n":2,"o":10.89,"t":"2026-10-06T21:15:00Z","v":200,"vw":10.88995},{"c":10.8691,"h":10.8691,"l":10.8691,"n":1,"o":10.8691,"t":"2026-10-06T22:00:00Z","v":170,"vw":10.8691},{"c":10.86,"h":10.86,"l":10.86,"n":2,"o":10.86,"t":"2026-10-06T22:15:00Z","v":200,"vw":10.86},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-10-06T22:30:00Z","v":2000,"vw":10.85},{"c":10.86,"h":10.87,"l":10.86,"n":5,"o":10.87,"t":"2026-10-06T22:45:00Z","v":1578,"vw":10.867575},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-06T23:00:00Z","v":1571,"vw":10.85},{"c":10.81,"h":10.83,"l":10.81,"n":5,"o":10.83,"t":"2026-10-06T23:45:00Z","v":800,"vw":10.819254},{"c":10.8,"h":10.81,"l":10.8,"n":24,"o":10.8,"t":"2026-10-07T08:00:00Z","v":2224,"vw":10.805362},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-07T08:45:00Z","v":100,"vw":10.81},{"c":10.7,"h":10.75,"l":10.69,"n":47,"o":10.75,"t":"2026-10-07T09:15:00Z","v":1912,"vw":10.71},{"c":10.6586,"h":10.6586,"l":10.6586,"n":1,"o":10.6586,"t":"2026-10-07T09:30:00Z","v":203,"vw":10.6586},{"c":10.7,"h":10.7,"l":10.65,"n":6,"o":10.65,"t":"2026-10-07T09:45:00Z","v":2308,"vw":10.694718},{"c":10.69,"h":10.69,"l":10.69,"n":3,"o":10.69,"t":"2026-10-07T10:15:00Z","v":800,"vw":10.69},{"c":10.69,"h":10.69,"l":10.68,"n":2,"o":10.68,"t":"2026-10-07T10:30:00Z","v":268,"vw":10.683731},{"c":10.71,"h":10.71,"l":10.71,"n":2,"o":10.71,"t":"2026-10-07T10:45:00Z","v":155,"vw":10.71},{"c":10.695,"h":10.79,"l":10.695,"n":13,"o":10.75,"t":"2026-10-07T11:00:00Z","v":2114,"vw":10.724146},{"c":10.68,"h":10.695,"l":10.68,"n":12,"o":10.69,"t":"2026-10-07T11:15:00Z","v":668,"vw":10.685833},{"c":10.65,"h":10.68,"l":10.605,"n":36,"o":10.68,"t":"2026-10-07T11:30:00Z","v":2377,"vw":10.650602},{"c":10.66,"h":10.66,"l":10.64,"n":2,"o":10.64,"t":"2026-10-07T11:45:00Z","v":350,"vw":10.645714},{"c":10.65,"h":10.68,"l":10.65,"n":15,"o":10.65,"t":"2026-10-07T12:00:00Z","v":2606,"vw":10.671165},{"c":10.64,"h":10.64,"l":10.63,"n":8,"o":10.64,"t":"2026-10-07T12:15:00Z","v":1677,"vw":10.637955},{"c":10.64,"h":10.64,"l":10.53,"n":9,"o":10.53,"t":"2026-10-07T12:30:00Z","v":782,"vw":10.599322},{"c":10.62,"h":10.62,"l":10.62,"n":4,"o":10.62,"t":"2026-10-07T12:45:00Z","v":900,"vw":10.62},{"c":10.6,"h":10.61,"l":10.6,"n":15,"o":10.61,"t":"2026-10-07T13:00:00Z","v":1507,"vw":10.607179},{"c":10.55,"h":10.5938,"l":10.52,"n":162,"o":10.59,"t":"2026-10-07T13:15:00Z","v":12937,"vw":10.551319},{"c":10.5318,"h":10.64,"l":10.36,"n":1294,"o":10.55,"t":"2026-10-07T13:30:00Z","v":201061,"vw":10.526867},{"c":10.51,"h":10.56,"l":10.43,"n":841,"o":10.54,"t":"2026-10-07T13:45:00Z","v":49055,"vw":10.489148},{"c":10.47,"h":10.52,"l":10.41,"n":832,"o":10.505,"t":"2026-10-07T14:00:00Z","v":40549,"vw":10.476443},{"c":10.455,"h":10.5,"l":10.43,"n":900,"o":10.48,"t":"2026-10-07T14:15:00Z","v":76493,"vw":10.459077},{"c":10.435,"h":10.46,"l":10.41,"n":742,"o":10.455,"t":"2026-10-07T14:30:00Z","v":74517,"vw":10.433932},{"c":10.435,"h":10.4793,"l":10.425,"n":558,"o":10.435,"t":"2026-10-07T14:45:00Z","v":44173,"vw":10.444874},{"c":10.405,"h":10.445,"l":10.38,"n":1014,"o":10.435,"t":"2026-10-07T15:00:00Z","v":114040,"vw":10.414714},{"c":10.34,"h":10.405,"l":10.325,"n":781,"o":10.4,"t":"2026-10-07T15:15:00Z","v":40514,"vw":10.367275},{"c":10.345,"h":10.4,"l":10.33,"n":671,"o":10.34,"t":"2026-10-07T15:30:00Z","v":85901,"vw":10.361032},{"c":10.345,"h":10.45,"l":10.335,"n":1064,"o":10.345,"t":"2026-10-07T15:45:00Z","v":234450,"vw":10.400448},{"c":10.315,"h":10.355,"l":10.3,"n":583,"o":10.345,"t":"2026-10-07T16:00:00Z","v":76963,"vw":10.326038},{"c":10.325,"h":10.37,"l":10.31,"n":892,"o":10.315,"t":"2026-10-07T16:15:00Z","v":59552,"vw":10.333596},{"c":10.41,"h":10.41,"l":10.31,"n":686,"o":10.32,"t":"2026-10-07T16:30:00Z","v":74055,"vw":10.379363},{"c":10.35,"h":10.42,"l":10.345,"n":636,"o":10.42,"t":"2026-10-07T16:45:00Z","v":59475,"vw":10.392092},{"c":10.415,"h":10.425,"l":10.335,"n":827,"o":10.345,"t":"2026-10-07T17:00:00Z","v":57494,"vw":10.380247},{"c":10.4081,"h":10.43,"l":10.395,"n":622,"o":10.415,"t":"2026-10-07T17:15:00Z","v":44129,"vw":10.410119},{"c":10.45,"h":10.475,"l":10.405,"n":576,"o":10.405,"t":"2026-10-07T17:30:00Z","v":37194,"vw":10.434211},{"c":10.4,"h":10.445,"l":10.385,"n":558,"o":10.445,"t":"2026-10-07T17:45:00Z","v":29599,"vw":10.403696},{"c":10.425,"h":10.455,"l":10.395,"n":604,"o":10.395,"t":"2026-10-07T18:00:00Z","v":43544,"vw":10.421462},{"c":10.43,"h":10.45,"l":10.41,"n":597,"o":10.42,"t":"2026-10-07T18:15:00Z","v":37509,"vw":10.428387},{"c":10.395,"h":10.46,"l":10.385,"n":708,"o":10.425,"t":"2026-10-07T18:30:00Z","v":36643,"vw":10.422586},{"c":10.39,"h":10.435,"l":10.39,"n":544,"o":10.395,"t":"2026-10-07T18:45:00Z","v":34766,"vw":10.417614},{"c":10.4002,"h":10.415,"l":10.375,"n":916,"o":10.39,"t":"2026-10-07T19:00:00Z","v":40426,"vw":10.395066},{"c":10.385,"h":10.415,"l":10.385,"n":813,"o":10.4,"t":"2026-10-07T19:15:00Z","v":41235,"vw":10.400028},{"c":10.41,"h":10.43,"l":10.38,"n":1339,"o":10.385,"t":"2026-10-07T19:30:00Z","v":71321,"vw":10.399079},{"c":10.415,"h":10.425,"l":10.36,"n":2754,"o":10.405,"t":"2026-10-07T19:45:00Z","v":216226,"vw":10.397924},{"c":10.45,"h":10.45,"l":10.36,"n":34,"o":10.4,"t":"2026-10-07T20:00:00Z","v":190900,"vw":10.399978},{"c":10.4998,"h":10.4998,"l":10.4998,"n":1,"o":10.4998,"t":"2026-10-07T21:00:00Z","v":100,"vw":10.4998},{"c":10.4155,"h":10.4155,"l":10.4155,"n":1,"o":10.4155,"t":"2026-10-07T21:15:00Z","v":100,"vw":10.4155},{"c":10.4124,"h":10.48,"l":10.4124,"n":3,"o":10.48,"t":"2026-10-07T21:30:00Z","v":820,"vw":10.45465},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-10-07T23:00:00Z","v":200,"vw":10.41},{"c":10.4676,"h":10.4676,"l":10.4676,"n":1,"o":10.4676,"t":"2026-10-07T23:15:00Z","v":100,"vw":10.4676},{"c":10.46,"h":10.46,"l":10.46,"n":3,"o":10.46,"t":"2026-10-07T23:45:00Z","v":205,"vw":10.46},{"c":10.19,"h":10.4533,"l":10.19,"n":43,"o":10.39,"t":"2026-10-08T08:00:00Z","v":8807,"vw":10.349392},{"c":10.13,"h":10.2,"l":10.13,"n":9,"o":10.2,"t":"2026-10-08T08:15:00Z","v":1622,"vw":10.192344},{"c":10.2,"h":10.21,"l":10.2,"n":2,"o":10.21,"t":"2026-10-08T09:00:00Z","v":3178,"vw":10.20944},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-08T09:30:00Z","v":100,"vw":10.2},{"c":10.23,"h":10.23,"l":10.23,"n":3,"o":10.23,"t":"2026-10-08T09:45:00Z","v":153,"vw":10.23},{"c":10.21,"h":10.21,"l":10.21,"n":2,"o":10.21,"t":"2026-10-08T10:00:00Z","v":280,"vw":10.21},{"c":10.22,"h":10.26,"l":10.22,"n":11,"o":10.26,"t":"2026-10-08T11:00:00Z","v":350,"vw":10.236667},{"c":10.25,"h":10.25,"l":10.15,"n":10,"o":10.16,"t":"2026-10-08T11:15:00Z","v":1115,"vw":10.202381},{"c":10.16,"h":10.245,"l":10.16,"n":15,"o":10.22,"t":"2026-10-08T11:30:00Z","v":1822,"vw":10.185},{"c":10.16,"h":10.1609,"l":10.16,"n":3,"o":10.1609,"t":"2026-10-08T11:45:00Z","v":550,"vw":10.160735},{"c":10.15,"h":10.16,"l":10.15,"n":9,"o":10.16,"t":"2026-10-08T12:00:00Z","v":719,"vw":10.154286},{"c":10.17,"h":10.2,"l":10.15,"n":9,"o":10.16,"t":"2026-10-08T12:15:00Z","v":2199,"vw":10.1705},{"c":10.15,"h":10.16,"l":10.15,"n":2,"o":10.16,"t":"2026-10-08T12:30:00Z","v":649,"vw":10.153066},{"c":10.1,"h":10.14,"l":10.1,"n":12,"o":10.14,"t":"2026-10-08T12:45:00Z","v":1092,"vw":10.119739},{"c":10.15,"h":10.15,"l":10.1412,"n":3,"o":10.1412,"t":"2026-10-08T13:00:00Z","v":620,"vw":10.142667},{"c":10.2,"h":10.2,"l":10.151,"n":11,"o":10.151,"t":"2026-10-08T13:15:00Z","v":1620,"vw":10.190986},{"c":10.18,"h":10.22,"l":10.11,"n":831,"o":10.18,"t":"2026-10-08T13:30:00Z","v":112322,"vw":10.180209},{"c":10.17,"h":10.275,"l":10.16,"n":687,"o":10.18,"t":"2026-10-08T13:45:00Z","v":64013,"vw":10.20457},{"c":10.18,"h":10.28,"l":10.16,"n":852,"o":10.16,"t":"2026-10-08T14:00:00Z","v":62478,"vw":10.221088},{"c":10.32,"h":10.33,"l":10.161,"n":704,"o":10.18,"t":"2026-10-08T14:15:00Z","v":44033,"vw":10.244593},{"c":10.26,"h":10.3,"l":10.24,"n":875,"o":10.3,"t":"2026-10-08T14:30:00Z","v":44605,"vw":10.271914},{"c":10.205,"h":10.27,"l":10.2,"n":868,"o":10.27,"t":"2026-10-08T14:45:00Z","v":52019,"vw":10.224399},{"c":10.14,"h":10.22,"l":10.125,"n":846,"o":10.205,"t":"2026-10-08T15:00:00Z","v":70414,"vw":10.159785},{"c":10.155,"h":10.185,"l":10.13,"n":720,"o":10.13,"t":"2026-10-08T15:15:00Z","v":46698,"vw":10.148441},{"c":10.1,"h":10.16,"l":10.08,"n":816,"o":10.15,"t":"2026-10-08T15:30:00Z","v":98623,"vw":10.122287},{"c":10.13,"h":10.19,"l":10.1,"n":643,"o":10.1,"t":"2026-10-08T15:45:00Z","v":90573,"vw":10.126254},{"c":10.11,"h":10.125,"l":10.07,"n":665,"o":10.12,"t":"2026-10-08T16:00:00Z","v":58606,"vw":10.104544},{"c":10.135,"h":10.215,"l":10.1003,"n":1468,"o":10.1003,"t":"2026-10-08T16:15:00Z","v":160434,"vw":10.15018},{"c":10.05,"h":10.13,"l":10.02,"n":807,"o":10.13,"t":"2026-10-08T16:30:00Z","v":68381,"vw":10.084592},{"c":9.86,"h":10.04,"l":9.855,"n":1307,"o":10.03,"t":"2026-10-08T16:45:00Z","v":170379,"vw":9.919486},{"c":9.94,"h":9.95,"l":9.76,"n":3140,"o":9.87,"t":"2026-10-08T17:00:00Z","v":286515,"vw":9.821922},{"c":9.79,"h":9.94,"l":9.76,"n":840,"o":9.94,"t":"2026-10-08T17:15:00Z","v":61325,"vw":9.835531},{"c":9.815,"h":9.83,"l":9.77,"n":748,"o":9.79,"t":"2026-10-08T17:30:00Z","v":63504,"vw":9.803375},{"c":9.77,"h":9.83,"l":9.75,"n":1357,"o":9.81,"t":"2026-10-08T17:45:00Z","v":173780,"vw":9.794221},{"c":9.825,"h":9.83,"l":9.75,"n":1204,"o":9.76,"t":"2026-10-08T18:00:00Z","v":215334,"vw":9.774306},{"c":9.79,"h":9.88,"l":9.76,"n":1226,"o":9.82,"t":"2026-10-08T18:15:00Z","v":200193,"vw":9.804497},{"c":9.72,"h":9.79,"l":9.71,"n":880,"o":9.79,"t":"2026-10-08T18:30:00Z","v":80476,"vw":9.74238},{"c":9.655,"h":9.725,"l":9.65,"n":930,"o":9.725,"t":"2026-10-08T18:45:00Z","v":77171,"vw":9.67304},{"c":9.555,"h":9.665,"l":9.55,"n":1359,"o":9.65,"t":"2026-10-08T19:00:00Z","v":117243,"vw":9.619078},{"c":9.645,"h":9.7075,"l":9.535,"n":1433,"o":9.555,"t":"2026-10-08T19:15:00Z","v":157174,"vw":9.617963},{"c":9.66,"h":9.68,"l":9.61,"n":1583,"o":9.65,"t":"2026-10-08T19:30:00Z","v":128843,"vw":9.646021},{"c":9.745,"h":9.79,"l":9.65,"n":3974,"o":9.6612,"t":"2026-10-08T19:45:00Z","v":447932,"vw":9.733656},{"c":9.75,"h":9.75,"l":9.74,"n":25,"o":9.75,"t":"2026-10-08T20:00:00Z","v":452322,"vw":9.740008},{"c":9.784,"h":9.784,"l":9.77,"n":2,"o":9.77,"t":"2026-10-08T20:15:00Z","v":400,"vw":9.777},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-08T20:30:00Z","v":475,"vw":9.75},{"c":9.76,"h":9.78,"l":9.76,"n":8,"o":9.78,"t":"2026-10-08T20:45:00Z","v":6538,"vw":9.779178},{"c":9.8098,"h":9.8098,"l":9.76,"n":6,"o":9.76,"t":"2026-10-08T21:00:00Z","v":225,"vw":9.784776},{"c":9.82,"h":9.82,"l":9.82,"n":5,"o":9.82,"t":"2026-10-08T21:15:00Z","v":417,"vw":9.82},{"c":9.8142,"h":9.8142,"l":9.76,"n":2,"o":9.76,"t":"2026-10-08T21:30:00Z","v":500,"vw":9.7871},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-08T21:45:00Z","v":315,"vw":9.8},{"c":9.79,"h":9.8161,"l":9.79,"n":2,"o":9.8161,"t":"2026-10-08T22:00:00Z","v":307,"vw":9.807003},{"c":9.8057,"h":9.8057,"l":9.8057,"n":1,"o":9.8057,"t":"2026-10-08T22:15:00Z","v":489,"vw":9.8057},{"c":9.75,"h":9.75,"l":9.74,"n":11,"o":9.75,"t":"2026-10-08T22:30:00Z","v":1225,"vw":9.747672},{"c":9.74,"h":9.74,"l":9.74,"n":14,"o":9.74,"t":"2026-10-08T22:45:00Z","v":366,"vw":9.74},{"c":9.72,"h":9.75,"l":9.71,"n":8,"o":9.75,"t":"2026-10-08T23:45:00Z","v":1042,"vw":9.723288},{"c":9.94,"h":9.94,"l":9.75,"n":145,"o":9.76,"t":"2026-10-09T08:00:00Z","v":3025,"vw":9.849996},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-09T08:15:00Z","v":100,"vw":10.25},{"c":10.2,"h":10.2,"l":10.02,"n":7,"o":10.2,"t":"2026-10-09T08:45:00Z","v":700,"vw":10.12268},{"c":10.2376,"h":10.2376,"l":10.2376,"n":1,"o":10.2376,"t":"2026-10-09T10:00:00Z","v":250,"vw":10.2376},{"c":10.03,"h":10.09,"l":10.03,"n":8,"o":10.09,"t":"2026-10-09T10:45:00Z","v":700,"vw":10.058333},{"c":10.01,"h":10.1,"l":9.98,"n":34,"o":10.05,"t":"2026-10-09T11:00:00Z","v":2945,"vw":10.049725},{"c":9.99,"h":10,"l":9.99,"n":5,"o":10,"t":"2026-10-09T11:15:00Z","v":440,"vw":9.996667},{"c":10.02,"h":10.06,"l":10.02,"n":4,"o":10.06,"t":"2026-10-09T12:00:00Z","v":1301,"vw":10.029231},{"c":9.9899,"h":9.99,"l":9.9899,"n":14,"o":9.99,"t":"2026-10-09T12:15:00Z","v":12150,"vw":9.989983},{"c":9.98,"h":9.98,"l":9.95,"n":24,"o":9.9775,"t":"2026-10-09T12:30:00Z","v":1671,"vw":9.973559},{"c":9.92,"h":9.92,"l":9.92,"n":3,"o":9.92,"t":"2026-10-09T12:45:00Z","v":129,"vw":9.92},{"c":9.96,"h":9.96,"l":9.92,"n":8,"o":9.92,"t":"2026-10-09T13:00:00Z","v":942,"vw":9.948325},{"c":9.84,"h":9.96,"l":9.84,"n":58,"o":9.96,"t":"2026-10-09T13:15:00Z","v":2295,"vw":9.86511},{"c":9.74,"h":9.98,"l":9.72,"n":1155,"o":9.9,"t":"2026-10-09T13:30:00Z","v":115929,"vw":9.831151},{"c":9.75,"h":9.77,"l":9.62,"n":1359,"o":9.72,"t":"2026-10-09T13:45:00Z","v":126932,"vw":9.700998},{"c":9.675,"h":9.81,"l":9.63,"n":1267,"o":9.7499,"t":"2026-10-09T14:00:00Z","v":109206,"vw":9.695642},{"c":9.69,"h":9.72,"l":9.66,"n":851,"o":9.66,"t":"2026-10-09T14:15:00Z","v":137813,"vw":9.695806},{"c":9.71,"h":9.75,"l":9.68,"n":927,"o":9.7,"t":"2026-10-09T14:30:00Z","v":77926,"vw":9.720217},{"c":9.785,"h":9.8382,"l":9.665,"n":1411,"o":9.7001,"t":"2026-10-09T14:45:00Z","v":98801,"vw":9.740238},{"c":9.7573,"h":9.83,"l":9.75,"n":828,"o":9.785,"t":"2026-10-09T15:00:00Z","v":56626,"vw":9.782784},{"c":9.73,"h":9.8,"l":9.73,"n":806,"o":9.75,"t":"2026-10-09T15:15:00Z","v":71336,"vw":9.768976},{"c":9.75,"h":9.785,"l":9.72,"n":819,"o":9.725,"t":"2026-10-09T15:30:00Z","v":56173,"vw":9.742145},{"c":9.75,"h":9.765,"l":9.735,"n":658,"o":9.76,"t":"2026-10-09T15:45:00Z","v":24495,"vw":9.750971},{"c":9.68,"h":9.755,"l":9.67,"n":654,"o":9.735,"t":"2026-10-09T16:00:00Z","v":36893,"vw":9.716432},{"c":9.695,"h":9.705,"l":9.67,"n":631,"o":9.685,"t":"2026-10-09T16:15:00Z","v":68152,"vw":9.6925},{"c":9.7,"h":9.715,"l":9.6604,"n":645,"o":9.695,"t":"2026-10-09T16:30:00Z","v":63087,"vw":9.685399},{"c":9.69,"h":9.72,"l":9.69,"n":501,"o":9.7,"t":"2026-10-09T16:45:00Z","v":24637,"vw":9.702106},{"c":9.69,"h":9.705,"l":9.68,"n":460,"o":9.695,"t":"2026-10-09T17:00:00Z","v":20165,"vw":9.694187},{"c":9.68,"h":9.705,"l":9.67,"n":470,"o":9.695,"t":"2026-10-09T17:15:00Z","v":25103,"vw":9.692918},{"c":9.69,"h":9.715,"l":9.68,"n":388,"o":9.68,"t":"2026-10-09T17:30:00Z","v":26723,"vw":9.697247},{"c":9.74,"h":9.76,"l":9.68,"n":602,"o":9.68,"t":"2026-10-09T17:45:00Z","v":92004,"vw":9.734741},{"c":9.715,"h":9.735,"l":9.685,"n":613,"o":9.73,"t":"2026-10-09T18:00:00Z","v":47060,"vw":9.707491},{"c":9.69,"h":9.72,"l":9.69,"n":612,"o":9.7125,"t":"2026-10-09T18:15:00Z","v":41655,"vw":9.710402},{"c":9.685,"h":9.7,"l":9.675,"n":611,"o":9.695,"t":"2026-10-09T18:30:00Z","v":40987,"vw":9.687359},{"c":9.69,"h":9.73,"l":9.68,"n":785,"o":9.685,"t":"2026-10-09T18:45:00Z","v":46649,"vw":9.699167},{"c":9.7,"h":9.715,"l":9.68,"n":678,"o":9.69,"t":"2026-10-09T19:00:00Z","v":28995,"vw":9.69351},{"c":9.7,"h":9.745,"l":9.695,"n":803,"o":9.7,"t":"2026-10-09T19:15:00Z","v":91419,"vw":9.722055},{"c":9.725,"h":9.745,"l":9.7,"n":1051,"o":9.705,"t":"2026-10-09T19:30:00Z","v":70729,"vw":9.723688},{"c":9.725,"h":9.76,"l":9.7,"n":2465,"o":9.725,"t":"2026-10-09T19:45:00Z","v":211608,"vw":9.731161},{"c":9.72,"h":9.72,"l":9.72,"n":17,"o":9.72,"t":"2026-10-09T20:00:00Z","v":246027,"vw":9.72},{"c":9.7501,"h":9.7501,"l":9.7501,"n":1,"o":9.7501,"t":"2026-10-09T20:15:00Z","v":100,"vw":9.7501},{"c":9.75,"h":9.7537,"l":9.72,"n":3,"o":9.7537,"t":"2026-10-09T20:30:00Z","v":526,"vw":9.737367},{"c":9.72,"h":9.73,"l":9.72,"n":9,"o":9.73,"t":"2026-10-09T22:00:00Z","v":881,"vw":9.721435},{"c":9.75,"h":9.75,"l":9.75,"n":2,"o":9.75,"t":"2026-10-09T22:15:00Z","v":134,"vw":9.75},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-09T22:30:00Z","v":400,"vw":9.73},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-09T22:45:00Z","v":500,"vw":9.73},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-09T23:00:00Z","v":120,"vw":9.72},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-09T23:30:00Z","v":4088,"vw":9.72},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-09T23:45:00Z","v":100,"vw":9.7},{"c":9.74,"h":9.81,"l":9.74,"n":49,"o":9.76,"t":"2026-10-12T08:00:00Z","v":2564,"vw":9.748395},{"c":9.78,"h":9.78,"l":9.78,"n":3,"o":9.78,"t":"2026-10-12T08:15:00Z","v":3200,"vw":9.78},{"c":9.75,"h":9.78,"l":9.75,"n":13,"o":9.75,"t":"2026-10-12T08:30:00Z","v":4731,"vw":9.75531},{"c":9.75,"h":9.78,"l":9.75,"n":5,"o":9.78,"t":"2026-10-12T08:45:00Z","v":2940,"vw":9.754059},{"c":9.7203,"h":10.08,"l":9.7203,"n":7,"o":9.76,"t":"2026-10-12T09:15:00Z","v":971,"vw":9.884784},{"c":9.76,"h":9.76,"l":9.72,"n":14,"o":9.76,"t":"2026-10-12T09:30:00Z","v":1533,"vw":9.733453},{"c":9.7,"h":9.7,"l":9.7,"n":9,"o":9.7,"t":"2026-10-12T10:30:00Z","v":2208,"vw":9.7},{"c":9.7,"h":9.74,"l":9.7,"n":8,"o":9.74,"t":"2026-10-12T11:00:00Z","v":481,"vw":9.722305},{"c":9.65,"h":9.675,"l":9.65,"n":6,"o":9.675,"t":"2026-10-12T11:30:00Z","v":500,"vw":9.66625},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-12T12:00:00Z","v":350,"vw":9.67},{"c":9.72,"h":9.74,"l":9.67,"n":11,"o":9.7,"t":"2026-10-12T12:15:00Z","v":2873,"vw":9.705869},{"c":9.72,"h":9.72,"l":9.67,"n":2,"o":9.67,"t":"2026-10-12T12:30:00Z","v":200,"vw":9.695},{"c":9.698,"h":9.74,"l":9.698,"n":2,"o":9.74,"t":"2026-10-12T13:00:00Z","v":727,"vw":9.706666},{"c":9.6,"h":9.72,"l":9.6,"n":106,"o":9.69,"t":"2026-10-12T13:15:00Z","v":8011,"vw":9.688545},{"c":9.4536,"h":9.565,"l":9.3702,"n":1054,"o":9.56,"t":"2026-10-12T13:30:00Z","v":136275,"vw":9.483333},{"c":9.42,"h":9.479,"l":9.37,"n":850,"o":9.475,"t":"2026-10-12T13:45:00Z","v":101570,"vw":9.406723},{"c":9.355,"h":9.4,"l":9.2399,"n":951,"o":9.4,"t":"2026-10-12T14:00:00Z","v":123098,"vw":9.301765},{"c":9.27,"h":9.365,"l":9.25,"n":758,"o":9.36,"t":"2026-10-12T14:15:00Z","v":66376,"vw":9.296747},{"c":9.295,"h":9.33,"l":9.245,"n":715,"o":9.269,"t":"2026-10-12T14:30:00Z","v":74022,"vw":9.280313},{"c":9.215,"h":9.31,"l":9.215,"n":736,"o":9.3,"t":"2026-10-12T14:45:00Z","v":71772,"vw":9.262163},{"c":9.2,"h":9.23,"l":9.18,"n":892,"o":9.21,"t":"2026-10-12T15:00:00Z","v":76965,"vw":9.20658},{"c":9.135,"h":9.2,"l":9.1301,"n":763,"o":9.2,"t":"2026-10-12T15:15:00Z","v":106701,"vw":9.176994},{"c":9.205,"h":9.22,"l":9.135,"n":542,"o":9.135,"t":"2026-10-12T15:30:00Z","v":66495,"vw":9.173638},{"c":9.22,"h":9.25,"l":9.205,"n":656,"o":9.205,"t":"2026-10-12T15:45:00Z","v":93863,"vw":9.2281},{"c":9.165,"h":9.235,"l":9.15,"n":1082,"o":9.215,"t":"2026-10-12T16:00:00Z","v":73623,"vw":9.204277},{"c":9.135,"h":9.17,"l":9.135,"n":718,"o":9.16,"t":"2026-10-12T16:15:00Z","v":41690,"vw":9.149442},{"c":9.065,"h":9.135,"l":9.06,"n":1004,"o":9.135,"t":"2026-10-12T16:30:00Z","v":104988,"vw":9.08736},{"c":8.975,"h":9.07,"l":8.975,"n":1218,"o":9.0673,"t":"2026-10-12T16:45:00Z","v":143930,"vw":9.014405},{"c":9.0089,"h":9.03,"l":8.97,"n":860,"o":8.98,"t":"2026-10-12T17:00:00Z","v":140777,"vw":9.003558},{"c":9.005,"h":9.01,"l":8.975,"n":852,"o":9.005,"t":"2026-10-12T17:15:00Z","v":92799,"vw":8.992963},{"c":8.995,"h":9.0181,"l":8.99,"n":630,"o":9.005,"t":"2026-10-12T17:30:00Z","v":43046,"vw":9.004132},{"c":8.935,"h":9.005,"l":8.925,"n":1050,"o":8.99,"t":"2026-10-12T17:45:00Z","v":107115,"vw":8.962457},{"c":8.965,"h":8.968,"l":8.935,"n":864,"o":8.94,"t":"2026-10-12T18:00:00Z","v":112739,"vw":8.955163},{"c":8.965,"h":8.995,"l":8.95,"n":711,"o":8.965,"t":"2026-10-12T18:15:00Z","v":70279,"vw":8.967411},{"c":8.96,"h":8.97,"l":8.935,"n":659,"o":8.965,"t":"2026-10-12T18:30:00Z","v":68188,"vw":8.948229},{"c":8.915,"h":8.96,"l":8.91,"n":761,"o":8.96,"t":"2026-10-12T18:45:00Z","v":67134,"vw":8.935362},{"c":8.885,"h":8.935,"l":8.865,"n":946,"o":8.915,"t":"2026-10-12T19:00:00Z","v":102177,"vw":8.906138},{"c":8.875,"h":8.8998,"l":8.841,"n":1003,"o":8.885,"t":"2026-10-12T19:15:00Z","v":137808,"vw":8.869195},{"c":8.9476,"h":8.9683,"l":8.845,"n":1469,"o":8.875,"t":"2026-10-12T19:30:00Z","v":173022,"vw":8.891076},{"c":8.84,"h":8.965,"l":8.83,"n":3502,"o":8.9426,"t":"2026-10-12T19:45:00Z","v":389349,"vw":8.881982},{"c":8.86,"h":8.89,"l":8.8,"n":86,"o":8.83,"t":"2026-10-12T20:00:00Z","v":301112,"vw":8.833698},{"c":8.9,"h":8.99,"l":8.89,"n":12,"o":8.89,"t":"2026-10-12T20:15:00Z","v":697,"vw":8.932229},{"c":8.84,"h":8.87,"l":8.84,"n":29,"o":8.85,"t":"2026-10-12T20:30:00Z","v":1523,"vw":8.849034},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-10-12T20:45:00Z","v":6043,"vw":8.9},{"c":8.9,"h":8.964,"l":8.9,"n":4,"o":8.964,"t":"2026-10-12T21:00:00Z","v":214,"vw":8.933811},{"c":8.9,"h":8.9,"l":8.9,"n":3,"o":8.9,"t":"2026-10-12T21:15:00Z","v":400,"vw":8.9},{"c":8.8777,"h":8.9,"l":8.8777,"n":11,"o":8.9,"t":"2026-10-12T21:30:00Z","v":3440,"vw":8.885155},{"c":8.87,"h":8.88,"l":8.87,"n":8,"o":8.8798,"t":"2026-10-12T21:45:00Z","v":423,"vw":8.877},{"c":8.87,"h":8.87,"l":8.87,"n":5,"o":8.87,"t":"2026-10-12T22:00:00Z","v":984,"vw":8.87},{"c":8.98,"h":8.98,"l":8.9,"n":8,"o":8.9,"t":"2026-10-12T22:15:00Z","v":2244,"vw":8.917273},{"c":8.93,"h":8.95,"l":8.93,"n":30,"o":8.93,"t":"2026-10-12T22:30:00Z","v":3326,"vw":8.936662},{"c":8.92,"h":8.93,"l":8.92,"n":15,"o":8.9298,"t":"2026-10-12T22:45:00Z","v":5490,"vw":8.927747},{"c":8.88,"h":8.92,"l":8.88,"n":15,"o":8.92,"t":"2026-10-12T23:00:00Z","v":2168,"vw":8.910474},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-12T23:15:00Z","v":150,"vw":8.96},{"c":8.88,"h":8.92,"l":8.88,"n":2,"o":8.92,"t":"2026-10-12T23:30:00Z","v":1200,"vw":8.886667},{"c":8.8886,"h":8.9,"l":8.88,"n":4,"o":8.88,"t":"2026-10-12T23:45:00Z","v":3300,"vw":8.884424},{"c":8.83,"h":8.8557,"l":8.77,"n":75,"o":8.8,"t":"2026-10-13T08:00:00Z","v":6578,"vw":8.809404},{"c":8.9,"h":8.9,"l":8.82,"n":3,"o":8.82,"t":"2026-10-13T08:30:00Z","v":370,"vw":8.863243},{"c":8.81,"h":8.83,"l":8.81,"n":55,"o":8.83,"t":"2026-10-13T08:45:00Z","v":2087,"vw":8.816135},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-13T09:15:00Z","v":500,"vw":8.98},{"c":8.76,"h":8.81,"l":8.76,"n":41,"o":8.81,"t":"2026-10-13T10:00:00Z","v":1922,"vw":8.789014},{"c":8.8,"h":8.8,"l":8.76,"n":8,"o":8.76,"t":"2026-10-13T10:15:00Z","v":6715,"vw":8.774773},{"c":8.8,"h":8.81,"l":8.8,"n":9,"o":8.81,"t":"2026-10-13T10:45:00Z","v":706,"vw":8.801791},{"c":8.75,"h":8.79,"l":8.75,"n":76,"o":8.78,"t":"2026-10-13T11:00:00Z","v":29117,"vw":8.773194},{"c":8.74,"h":8.77,"l":8.72,"n":65,"o":8.77,"t":"2026-10-13T11:15:00Z","v":9472,"vw":8.734835},{"c":8.68,"h":8.7181,"l":8.67,"n":15,"o":8.7181,"t":"2026-10-13T11:45:00Z","v":2029,"vw":8.679887},{"c":8.69,"h":8.7,"l":8.69,"n":17,"o":8.7,"t":"2026-10-13T12:00:00Z","v":981,"vw":8.694615},{"c":8.67,"h":8.69,"l":8.66,"n":79,"o":8.6836,"t":"2026-10-13T12:15:00Z","v":18922,"vw":8.685702},{"c":8.68,"h":8.6897,"l":8.67,"n":16,"o":8.67,"t":"2026-10-13T12:30:00Z","v":26287,"vw":8.679687},{"c":8.707,"h":8.8,"l":8.6439,"n":169,"o":8.66,"t":"2026-10-13T12:45:00Z","v":22040,"vw":8.713401},{"c":8.75,"h":8.75,"l":8.65,"n":61,"o":8.72,"t":"2026-10-13T13:00:00Z","v":6081,"vw":8.673944},{"c":8.71,"h":8.76,"l":8.7,"n":54,"o":8.76,"t":"2026-10-13T13:15:00Z","v":7334,"vw":8.72262},{"c":8.83,"h":8.84,"l":8.55,"n":2142,"o":8.68,"t":"2026-10-13T13:30:00Z","v":301409,"vw":8.661745},{"c":8.695,"h":8.88,"l":8.69,"n":1285,"o":8.83,"t":"2026-10-13T13:45:00Z","v":195198,"vw":8.778471},{"c":8.785,"h":8.82,"l":8.7,"n":876,"o":8.7,"t":"2026-10-13T14:00:00Z","v":71142,"vw":8.743529},{"c":8.735,"h":8.805,"l":8.715,"n":579,"o":8.79,"t":"2026-10-13T14:15:00Z","v":73945,"vw":8.743071},{"c":8.74,"h":8.77,"l":8.705,"n":1273,"o":8.735,"t":"2026-10-13T14:30:00Z","v":95938,"vw":8.733811},{"c":8.74,"h":8.82,"l":8.73,"n":1360,"o":8.735,"t":"2026-10-13T14:45:00Z","v":147885,"vw":8.768136},{"c":8.8171,"h":8.82,"l":8.735,"n":721,"o":8.745,"t":"2026-10-13T15:00:00Z","v":60328,"vw":8.781748},{"c":8.775,"h":8.83,"l":8.775,"n":958,"o":8.81,"t":"2026-10-13T15:15:00Z","v":123164,"vw":8.808622},{"c":8.745,"h":8.85,"l":8.73,"n":1278,"o":8.77,"t":"2026-10-13T15:30:00Z","v":155651,"vw":8.794835},{"c":8.815,"h":8.8179,"l":8.73,"n":716,"o":8.745,"t":"2026-10-13T15:45:00Z","v":73488,"vw":8.7773},{"c":8.8,"h":8.815,"l":8.78,"n":838,"o":8.815,"t":"2026-10-13T16:00:00Z","v":64186,"vw":8.803184},{"c":8.825,"h":8.825,"l":8.795,"n":644,"o":8.795,"t":"2026-10-13T16:15:00Z","v":51132,"vw":8.809857},{"c":8.9319,"h":8.9319,"l":8.825,"n":908,"o":8.825,"t":"2026-10-13T16:30:00Z","v":90544,"vw":8.884709},{"c":8.83,"h":8.96,"l":8.83,"n":870,"o":8.935,"t":"2026-10-13T16:45:00Z","v":129409,"vw":8.912193},{"c":8.81,"h":8.8399,"l":8.805,"n":674,"o":8.83,"t":"2026-10-13T17:00:00Z","v":64837,"vw":8.825649},{"c":8.81,"h":8.82,"l":8.8,"n":582,"o":8.815,"t":"2026-10-13T17:15:00Z","v":35298,"vw":8.810435},{"c":8.805,"h":8.829,"l":8.8,"n":594,"o":8.805,"t":"2026-10-13T17:30:00Z","v":39750,"vw":8.813202},{"c":8.775,"h":8.805,"l":8.745,"n":750,"o":8.805,"t":"2026-10-13T17:45:00Z","v":60876,"vw":8.776091},{"c":8.875,"h":8.875,"l":8.775,"n":1158,"o":8.78,"t":"2026-10-13T18:00:00Z","v":127680,"vw":8.808131},{"c":8.9,"h":8.925,"l":8.855,"n":735,"o":8.87,"t":"2026-10-13T18:15:00Z","v":45690,"vw":8.891799},{"c":8.865,"h":8.895,"l":8.85,"n":453,"o":8.895,"t":"2026-10-13T18:30:00Z","v":45378,"vw":8.862828},{"c":8.865,"h":8.905,"l":8.86,"n":586,"o":8.87,"t":"2026-10-13T18:45:00Z","v":36592,"vw":8.884547},{"c":8.8789,"h":8.92,"l":8.85,"n":1943,"o":8.865,"t":"2026-10-13T19:00:00Z","v":182165,"vw":8.874895},{"c":8.92,"h":8.93,"l":8.875,"n":1099,"o":8.875,"t":"2026-10-13T19:15:00Z","v":125102,"vw":8.893825},{"c":9.005,"h":9.03,"l":8.92,"n":1456,"o":8.925,"t":"2026-10-13T19:30:00Z","v":143675,"vw":8.990735},{"c":8.92,"h":9.005,"l":8.9,"n":3813,"o":9.005,"t":"2026-10-13T19:45:00Z","v":523515,"vw":8.949718},{"c":8.91,"h":8.91,"l":8.91,"n":21,"o":8.91,"t":"2026-10-13T20:00:00Z","v":212481,"vw":8.91},{"c":8.99,"h":8.99,"l":8.91,"n":2,"o":8.91,"t":"2026-10-13T20:30:00Z","v":1009,"vw":8.93775},{"c":8.96,"h":8.99,"l":8.96,"n":3,"o":8.99,"t":"2026-10-13T20:45:00Z","v":308,"vw":8.970328},{"c":8.94,"h":8.9851,"l":8.94,"n":6,"o":8.9851,"t":"2026-10-13T21:00:00Z","v":820,"vw":8.956565},{"c":8.9683,"h":8.9683,"l":8.9683,"n":2,"o":8.9683,"t":"2026-10-13T21:30:00Z","v":517,"vw":8.9683},{"c":8.93,"h":8.9686,"l":8.93,"n":5,"o":8.9686,"t":"2026-10-13T22:15:00Z","v":1220,"vw":8.965199},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-13T22:30:00Z","v":1006,"vw":8.97},{"c":8.9682,"h":8.9682,"l":8.9682,"n":3,"o":8.9682,"t":"2026-10-13T22:45:00Z","v":169,"vw":8.9682},{"c":9,"h":9,"l":8.97,"n":6,"o":8.97,"t":"2026-10-13T23:00:00Z","v":1613,"vw":8.977195},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-13T23:45:00Z","v":400,"vw":9},{"c":8.98,"h":9,"l":8.97,"n":23,"o":8.97,"t":"2026-10-14T08:00:00Z","v":1858,"vw":8.982087},{"c":8.98,"h":9.01,"l":8.95,"n":12,"o":9.01,"t":"2026-10-14T08:30:00Z","v":4452,"vw":8.973631},{"c":8.93,"h":8.95,"l":8.93,"n":9,"o":8.95,"t":"2026-10-14T08:45:00Z","v":700,"vw":8.933854},{"c":8.95,"h":8.97,"l":8.95,"n":10,"o":8.97,"t":"2026-10-14T09:00:00Z","v":1850,"vw":8.967984},{"c":8.9653,"h":8.9653,"l":8.9653,"n":1,"o":8.9653,"t":"2026-10-14T09:45:00Z","v":250,"vw":8.9653},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-14T10:30:00Z","v":200,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-10-14T10:45:00Z","v":409,"vw":8.95},{"c":8.93,"h":8.9345,"l":8.88,"n":39,"o":8.92,"t":"2026-10-14T11:00:00Z","v":2725,"vw":8.921597},{"c":8.9,"h":8.9,"l":8.9,"n":5,"o":8.9,"t":"2026-10-14T11:45:00Z","v":1891,"vw":8.9},{"c":8.915,"h":8.915,"l":8.9,"n":7,"o":8.9,"t":"2026-10-14T12:15:00Z","v":1384,"vw":8.904928},{"c":8.69,"h":8.89,"l":8.69,"n":96,"o":8.89,"t":"2026-10-14T12:30:00Z","v":13868,"vw":8.787115},{"c":8.65,"h":8.71,"l":8.64,"n":92,"o":8.67,"t":"2026-10-14T12:45:00Z","v":7815,"vw":8.662153},{"c":8.7,"h":8.7392,"l":8.65,"n":18,"o":8.65,"t":"2026-10-14T13:00:00Z","v":2748,"vw":8.686011},{"c":8.61,"h":8.7,"l":8.6001,"n":30,"o":8.67,"t":"2026-10-14T13:15:00Z","v":4741,"vw":8.636822},{"c":8.54,"h":8.61,"l":8.45,"n":1282,"o":8.6,"t":"2026-10-14T13:30:00Z","v":282648,"vw":8.527208},{"c":8.425,"h":8.6369,"l":8.42,"n":1197,"o":8.57,"t":"2026-10-14T13:45:00Z","v":183313,"vw":8.507948},{"c":8.485,"h":8.52,"l":8.385,"n":1181,"o":8.42,"t":"2026-10-14T14:00:00Z","v":148599,"vw":8.431669},{"c":8.48,"h":8.52,"l":8.45,"n":826,"o":8.48,"t":"2026-10-14T14:15:00Z","v":123773,"vw":8.465114},{"c":8.585,"h":8.6,"l":8.47,"n":832,"o":8.48,"t":"2026-10-14T14:30:00Z","v":76738,"vw":8.51766},{"c":8.545,"h":8.65,"l":8.54,"n":710,"o":8.58,"t":"2026-10-14T14:45:00Z","v":87693,"vw":8.568809},{"c":8.405,"h":8.545,"l":8.4,"n":823,"o":8.545,"t":"2026-10-14T15:00:00Z","v":91381,"vw":8.460217},{"c":8.4,"h":8.46,"l":8.4,"n":597,"o":8.405,"t":"2026-10-14T15:15:00Z","v":79888,"vw":8.432507},{"c":8.37,"h":8.425,"l":8.31,"n":1083,"o":8.405,"t":"2026-10-14T15:30:00Z","v":204820,"vw":8.365331},{"c":8.325,"h":8.405,"l":8.32,"n":985,"o":8.38,"t":"2026-10-14T15:45:00Z","v":80966,"vw":8.352338},{"c":8.21,"h":8.335,"l":8.19,"n":1646,"o":8.32,"t":"2026-10-14T16:00:00Z","v":248639,"vw":8.247875},{"c":8.18,"h":8.23,"l":8.175,"n":1336,"o":8.2,"t":"2026-10-14T16:15:00Z","v":239790,"vw":8.205897},{"c":8.23,"h":8.24,"l":8.145,"n":841,"o":8.18,"t":"2026-10-14T16:30:00Z","v":114214,"vw":8.207218},{"c":8.195,"h":8.235,"l":8.16,"n":757,"o":8.235,"t":"2026-10-14T16:45:00Z","v":130757,"vw":8.184478},{"c":8.11,"h":8.225,"l":8.105,"n":836,"o":8.195,"t":"2026-10-14T17:00:00Z","v":119223,"vw":8.143907},{"c":8.03,"h":8.1,"l":8.03,"n":966,"o":8.1,"t":"2026-10-14T17:15:00Z","v":138077,"vw":8.072187},{"c":7.985,"h":8.0499,"l":7.89,"n":1923,"o":8.025,"t":"2026-10-14T17:30:00Z","v":289641,"vw":7.956828},{"c":7.8855,"h":7.985,"l":7.88,"n":1154,"o":7.98,"t":"2026-10-14T17:45:00Z","v":154999,"vw":7.928338},{"c":7.905,"h":7.935,"l":7.865,"n":1105,"o":7.88,"t":"2026-10-14T18:00:00Z","v":143988,"vw":7.902654},{"c":7.845,"h":7.91,"l":7.83,"n":944,"o":7.905,"t":"2026-10-14T18:15:00Z","v":69701,"vw":7.85597},{"c":7.835,"h":7.855,"l":7.825,"n":1069,"o":7.845,"t":"2026-10-14T18:30:00Z","v":91479,"vw":7.839744},{"c":7.875,"h":7.8899,"l":7.835,"n":1240,"o":7.835,"t":"2026-10-14T18:45:00Z","v":153329,"vw":7.864777},{"c":7.895,"h":7.905,"l":7.85,"n":1106,"o":7.875,"t":"2026-10-14T19:00:00Z","v":126390,"vw":7.878959},{"c":7.958,"h":7.99,"l":7.8847,"n":1361,"o":7.9,"t":"2026-10-14T19:15:00Z","v":154011,"vw":7.948855},{"c":8.035,"h":8.1,"l":7.945,"n":2063,"o":7.955,"t":"2026-10-14T19:30:00Z","v":202343,"vw":8.048133},{"c":7.925,"h":8.035,"l":7.895,"n":3975,"o":8.035,"t":"2026-10-14T19:45:00Z","v":496835,"vw":7.953303},{"c":7.94,"h":7.98,"l":7.93,"n":17,"o":7.93,"t":"2026-10-14T20:00:00Z","v":117213,"vw":7.930124},{"c":7.97,"h":7.9776,"l":7.95,"n":5,"o":7.95,"t":"2026-10-14T20:15:00Z","v":1307,"vw":7.955988},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-14T20:45:00Z","v":105,"vw":7.92},{"c":7.955,"h":7.9866,"l":7.93,"n":5,"o":7.93,"t":"2026-10-14T21:00:00Z","v":4003,"vw":7.94181},{"c":7.94,"h":8,"l":7.93,"n":23,"o":7.9792,"t":"2026-10-14T21:30:00Z","v":4613,"vw":7.976118},{"c":7.93,"h":7.99,"l":7.93,"n":6,"o":7.99,"t":"2026-10-14T21:45:00Z","v":860,"vw":7.972},{"c":7.93,"h":7.99,"l":7.93,"n":23,"o":7.983,"t":"2026-10-14T22:00:00Z","v":3863,"vw":7.938622},{"c":7.95,"h":7.9786,"l":7.92,"n":18,"o":7.9786,"t":"2026-10-14T22:15:00Z","v":1627,"vw":7.931756},{"c":7.88,"h":7.96,"l":7.88,"n":37,"o":7.955,"t":"2026-10-14T22:30:00Z","v":2980,"vw":7.913016},{"c":7.92,"h":7.93,"l":7.8751,"n":14,"o":7.8751,"t":"2026-10-14T22:45:00Z","v":5326,"vw":7.919811},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-14T23:00:00Z","v":948,"vw":7.95},{"c":7.95,"h":7.95,"l":7.9,"n":5,"o":7.9001,"t":"2026-10-14T23:15:00Z","v":1637,"vw":7.908672},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-14T23:30:00Z","v":250,"vw":7.9},{"c":7.82,"h":7.9,"l":7.78,"n":22,"o":7.9,"t":"2026-10-14T23:45:00Z","v":1695,"vw":7.80633},{"c":7.71,"h":7.91,"l":7.7,"n":167,"o":7.84,"t":"2026-10-15T08:00:00Z","v":12443,"vw":7.802999},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-15T08:15:00Z","v":1510,"vw":7.75},{"c":7.75,"h":7.78,"l":7.73,"n":14,"o":7.77,"t":"2026-10-15T08:30:00Z","v":1231,"vw":7.759628},{"c":7.85,"h":7.85,"l":7.85,"n":4,"o":7.85,"t":"2026-10-15T09:15:00Z","v":590,"vw":7.85},{"c":7.81,"h":7.83,"l":7.785,"n":7,"o":7.83,"t":"2026-10-15T10:00:00Z","v":425,"vw":7.80875},{"c":7.77,"h":7.77,"l":7.77,"n":4,"o":7.77,"t":"2026-10-15T10:45:00Z","v":4038,"vw":7.77},{"c":7.7845,"h":7.7845,"l":7.7081,"n":10,"o":7.75,"t":"2026-10-15T11:00:00Z","v":1842,"vw":7.715055},{"c":7.76,"h":7.76,"l":7.74,"n":15,"o":7.74,"t":"2026-10-15T11:15:00Z","v":3599,"vw":7.74951},{"c":7.78,"h":7.805,"l":7.78,"n":40,"o":7.78,"t":"2026-10-15T11:45:00Z","v":8141,"vw":7.794271},{"c":7.76,"h":7.781,"l":7.76,"n":17,"o":7.781,"t":"2026-10-15T12:00:00Z","v":2956,"vw":7.778548},{"c":7.77,"h":7.78,"l":7.76,"n":17,"o":7.76,"t":"2026-10-15T12:15:00Z","v":5355,"vw":7.763697},{"c":7.7,"h":7.76,"l":7.65,"n":126,"o":7.76,"t":"2026-10-15T12:30:00Z","v":10496,"vw":7.687939},{"c":7.66,"h":7.7292,"l":7.66,"n":46,"o":7.705,"t":"2026-10-15T12:45:00Z","v":3183,"vw":7.694196},{"c":7.656,"h":7.68,"l":7.65,"n":23,"o":7.66,"t":"2026-10-15T13:00:00Z","v":6393,"vw":7.656497},{"c":7.69,"h":7.6923,"l":7.65,"n":54,"o":7.65,"t":"2026-10-15T13:15:00Z","v":9134,"vw":7.674912},{"c":7.7,"h":7.73,"l":7.515,"n":1843,"o":7.67,"t":"2026-10-15T13:30:00Z","v":383348,"vw":7.617965},{"c":7.55,"h":7.688,"l":7.43,"n":1474,"o":7.68,"t":"2026-10-15T13:45:00Z","v":187347,"vw":7.525563},{"c":7.765,"h":7.835,"l":7.52,"n":1734,"o":7.53,"t":"2026-10-15T14:00:00Z","v":238832,"vw":7.665494},{"c":7.79,"h":7.855,"l":7.72,"n":1459,"o":7.76,"t":"2026-10-15T14:15:00Z","v":140147,"vw":7.770823},{"c":7.905,"h":7.945,"l":7.715,"n":1008,"o":7.78,"t":"2026-10-15T14:30:00Z","v":136298,"vw":7.849055},{"c":7.9,"h":7.945,"l":7.845,"n":1456,"o":7.9,"t":"2026-10-15T14:45:00Z","v":160687,"vw":7.89277},{"c":8.0001,"h":8.038,"l":7.855,"n":1155,"o":7.895,"t":"2026-10-15T15:00:00Z","v":123288,"vw":7.928337},{"c":7.9,"h":8.0599,"l":7.895,"n":855,"o":8.01,"t":"2026-10-15T15:15:00Z","v":75663,"vw":7.968088},{"c":7.905,"h":7.935,"l":7.875,"n":632,"o":7.91,"t":"2026-10-15T15:30:00Z","v":65656,"vw":7.914602},{"c":7.885,"h":7.905,"l":7.835,"n":896,"o":7.905,"t":"2026-10-15T15:45:00Z","v":63390,"vw":7.877471},{"c":7.825,"h":7.8897,"l":7.805,"n":1127,"o":7.88,"t":"2026-10-15T16:00:00Z","v":149551,"vw":7.842968},{"c":7.825,"h":7.83,"l":7.78,"n":803,"o":7.82,"t":"2026-10-15T16:15:00Z","v":77943,"vw":7.803732},{"c":7.85,"h":7.9,"l":7.8299,"n":992,"o":7.8299,"t":"2026-10-15T16:30:00Z","v":114126,"vw":7.853169},{"c":7.885,"h":7.9,"l":7.82,"n":854,"o":7.855,"t":"2026-10-15T16:45:00Z","v":63974,"vw":7.851411},{"c":7.905,"h":7.91,"l":7.865,"n":724,"o":7.88,"t":"2026-10-15T17:00:00Z","v":123815,"vw":7.891822},{"c":7.905,"h":7.93,"l":7.895,"n":430,"o":7.9,"t":"2026-10-15T17:15:00Z","v":25472,"vw":7.913604},{"c":7.965,"h":7.975,"l":7.895,"n":493,"o":7.9,"t":"2026-10-15T17:30:00Z","v":31214,"vw":7.928003},{"c":7.955,"h":7.965,"l":7.93,"n":679,"o":7.965,"t":"2026-10-15T17:45:00Z","v":77204,"vw":7.951017},{"c":7.895,"h":7.955,"l":7.89,"n":774,"o":7.955,"t":"2026-10-15T18:00:00Z","v":73250,"vw":7.920523},{"c":7.945,"h":7.945,"l":7.895,"n":600,"o":7.895,"t":"2026-10-15T18:15:00Z","v":57212,"vw":7.912865},{"c":8.005,"h":8.01,"l":7.95,"n":827,"o":7.95,"t":"2026-10-15T18:30:00Z","v":96092,"vw":7.973149},{"c":8.035,"h":8.04,"l":8,"n":753,"o":8.01,"t":"2026-10-15T18:45:00Z","v":52272,"vw":8.016341},{"c":8.16,"h":8.165,"l":8.035,"n":1021,"o":8.035,"t":"2026-10-15T19:00:00Z","v":116167,"vw":8.099164},{"c":8.165,"h":8.21,"l":8.16,"n":1447,"o":8.165,"t":"2026-10-15T19:15:00Z","v":126702,"vw":8.182714},{"c":8.18,"h":8.235,"l":8.155,"n":1475,"o":8.16,"t":"2026-10-15T19:30:00Z","v":120470,"vw":8.207261},{"c":8.2,"h":8.22,"l":8.15,"n":3319,"o":8.18,"t":"2026-10-15T19:45:00Z","v":323702,"vw":8.189516},{"c":8.2,"h":8.2,"l":8.2,"n":12,"o":8.2,"t":"2026-10-15T20:00:00Z","v":187265,"vw":8.2},{"c":8.2296,"h":8.2296,"l":8.2296,"n":1,"o":8.2296,"t":"2026-10-15T20:15:00Z","v":153,"vw":8.2296},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-15T20:30:00Z","v":248,"vw":8.2},{"c":8.2878,"h":8.2878,"l":8.22,"n":7,"o":8.22,"t":"2026-10-15T20:45:00Z","v":1200,"vw":8.227053},{"c":8.22,"h":8.2201,"l":8.22,"n":4,"o":8.22,"t":"2026-10-15T21:00:00Z","v":575,"vw":8.220044},{"c":8.26,"h":8.27,"l":8.26,"n":4,"o":8.27,"t":"2026-10-15T21:45:00Z","v":350,"vw":8.26625},{"c":8.29,"h":8.29,"l":8.26,"n":6,"o":8.26,"t":"2026-10-15T22:00:00Z","v":770,"vw":8.278608},{"c":8.3,"h":8.3,"l":8.3,"n":14,"o":8.3,"t":"2026-10-15T22:15:00Z","v":1811,"vw":8.3},{"c":8.38,"h":8.3991,"l":8.38,"n":2,"o":8.3991,"t":"2026-10-15T22:30:00Z","v":207,"vw":8.389873},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-15T22:45:00Z","v":100,"vw":8.4},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-15T23:00:00Z","v":400,"vw":8.35},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-15T23:15:00Z","v":128,"vw":8.25},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-15T23:45:00Z","v":140,"vw":8.26},{"c":8.25,"h":8.3,"l":8.25,"n":37,"o":8.3,"t":"2026-10-16T08:00:00Z","v":5844,"vw":8.265619},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-10-16T08:30:00Z","v":202,"vw":8.24},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-16T09:00:00Z","v":171,"vw":8.27},{"c":8.24,"h":8.27,"l":8.24,"n":16,"o":8.24,"t":"2026-10-16T09:15:00Z","v":1869,"vw":8.257736},{"c":8.28,"h":8.28,"l":8.24,"n":3,"o":8.24,"t":"2026-10-16T09:30:00Z","v":800,"vw":8.26375},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-16T10:00:00Z","v":101,"vw":8.27},{"c":8.24,"h":8.2799,"l":8.24,"n":4,"o":8.2799,"t":"2026-10-16T10:45:00Z","v":3103,"vw":8.276737},{"c":8.12,"h":8.25,"l":8.12,"n":49,"o":8.25,"t":"2026-10-16T11:00:00Z","v":3372,"vw":8.173267},{"c":8.09,"h":8.11,"l":8.09,"n":8,"o":8.11,"t":"2026-10-16T11:15:00Z","v":900,"vw":8.102379},{"c":8.14,"h":8.14,"l":8.14,"n":4,"o":8.14,"t":"2026-10-16T11:30:00Z","v":154,"vw":8.14},{"c":8.1,"h":8.13,"l":8.1,"n":12,"o":8.13,"t":"2026-10-16T11:45:00Z","v":3149,"vw":8.10723},{"c":8.12,"h":8.15,"l":8.12,"n":6,"o":8.12,"t":"2026-10-16T12:00:00Z","v":10167,"vw":8.14442},{"c":8.12,"h":8.15,"l":8.11,"n":20,"o":8.14,"t":"2026-10-16T12:15:00Z","v":13734,"vw":8.123359},{"c":8.13,"h":8.13,"l":8.13,"n":3,"o":8.13,"t":"2026-10-16T12:30:00Z","v":300,"vw":8.13},{"c":8.12,"h":8.15,"l":8.11,"n":21,"o":8.1162,"t":"2026-10-16T12:45:00Z","v":5434,"vw":8.141173},{"c":8.1,"h":8.12,"l":8.1,"n":10,"o":8.12,"t":"2026-10-16T13:00:00Z","v":941,"vw":8.105882},{"c":8.08,"h":8.1,"l":8.08,"n":25,"o":8.1,"t":"2026-10-16T13:15:00Z","v":1023,"vw":8.093351},{"c":8,"h":8.085,"l":7.86,"n":1296,"o":8.06,"t":"2026-10-16T13:30:00Z","v":221243,"vw":7.975878},{"c":7.8768,"h":7.99,"l":7.805,"n":783,"o":7.98,"t":"2026-10-16T13:45:00Z","v":105761,"vw":7.870394},{"c":7.995,"h":8.01,"l":7.9,"n":636,"o":7.9,"t":"2026-10-16T14:00:00Z","v":43870,"vw":7.952022},{"c":8.105,"h":8.1062,"l":7.95,"n":1125,"o":8.0072,"t":"2026-10-16T14:15:00Z","v":210373,"vw":8.016819},{"c":8.08,"h":8.145,"l":8.0403,"n":785,"o":8.105,"t":"2026-10-16T14:30:00Z","v":87684,"vw":8.098508},{"c":7.975,"h":8.08,"l":7.95,"n":937,"o":8.07,"t":"2026-10-16T14:45:00Z","v":148703,"vw":8.002701},{"c":7.845,"h":7.978,"l":7.83,"n":881,"o":7.975,"t":"2026-10-16T15:00:00Z","v":96643,"vw":7.889575},{"c":7.875,"h":7.88,"l":7.82,"n":526,"o":7.85,"t":"2026-10-16T15:15:00Z","v":39177,"vw":7.853057},{"c":7.83,"h":7.89,"l":7.83,"n":564,"o":7.875,"t":"2026-10-16T15:30:00Z","v":46817,"vw":7.859917},{"c":7.76,"h":7.87,"l":7.74,"n":919,"o":7.83,"t":"2026-10-16T15:45:00Z","v":116938,"vw":7.792125},{"c":7.83,"h":7.83,"l":7.735,"n":879,"o":7.76,"t":"2026-10-16T16:00:00Z","v":74903,"vw":7.762276},{"c":7.805,"h":7.8298,"l":7.78,"n":554,"o":7.825,"t":"2026-10-16T16:15:00Z","v":34032,"vw":7.797863},{"c":7.775,"h":7.81,"l":7.765,"n":610,"o":7.8,"t":"2026-10-16T16:30:00Z","v":49122,"vw":7.784379},{"c":7.76,"h":7.78,"l":7.73,"n":647,"o":7.78,"t":"2026-10-16T16:45:00Z","v":51142,"vw":7.744065},{"c":7.69,"h":7.755,"l":7.67,"n":923,"o":7.755,"t":"2026-10-16T17:00:00Z","v":93154,"vw":7.694419},{"c":7.72,"h":7.725,"l":7.665,"n":928,"o":7.69,"t":"2026-10-16T17:15:00Z","v":60619,"vw":7.685824},{"c":7.74,"h":7.77,"l":7.7,"n":815,"o":7.7199,"t":"2026-10-16T17:30:00Z","v":63785,"vw":7.732247},{"c":7.705,"h":7.75,"l":7.695,"n":788,"o":7.74,"t":"2026-10-16T17:45:00Z","v":55310,"vw":7.708656},{"c":7.705,"h":7.72,"l":7.68,"n":886,"o":7.705,"t":"2026-10-16T18:00:00Z","v":150089,"vw":7.694055},{"c":7.72,"h":7.72,"l":7.68,"n":879,"o":7.705,"t":"2026-10-16T18:15:00Z","v":147435,"vw":7.701302},{"c":7.695,"h":7.72,"l":7.67,"n":756,"o":7.72,"t":"2026-10-16T18:30:00Z","v":51305,"vw":7.697492},{"c":7.66,"h":7.7,"l":7.65,"n":736,"o":7.69,"t":"2026-10-16T18:45:00Z","v":75402,"vw":7.67232},{"c":7.7,"h":7.7,"l":7.605,"n":1420,"o":7.66,"t":"2026-10-16T19:00:00Z","v":92364,"vw":7.642024},{"c":7.71,"h":7.72,"l":7.655,"n":689,"o":7.7,"t":"2026-10-16T19:15:00Z","v":40061,"vw":7.697049},{"c":7.615,"h":7.715,"l":7.61,"n":1237,"o":7.71,"t":"2026-10-16T19:30:00Z","v":106820,"vw":7.658025},{"c":7.66,"h":7.7,"l":7.6,"n":2882,"o":7.62,"t":"2026-10-16T19:45:00Z","v":392751,"vw":7.662667},{"c":7.66,"h":7.66,"l":7.66,"n":22,"o":7.66,"t":"2026-10-16T20:00:00Z","v":828685,"vw":7.66},{"c":7.6577,"h":7.7,"l":7.6523,"n":8,"o":7.7,"t":"2026-10-16T20:15:00Z","v":731,"vw":7.670564},{"c":7.6523,"h":7.6523,"l":7.6523,"n":1,"o":7.6523,"t":"2026-10-16T20:30:00Z","v":2000,"vw":7.6523},{"c":7.7,"h":7.7,"l":7.655,"n":17,"o":7.7,"t":"2026-10-16T20:45:00Z","v":14261,"vw":7.66051},{"c":7.6801,"h":7.6801,"l":7.65,"n":17,"o":7.66,"t":"2026-10-16T21:00:00Z","v":1749,"vw":7.67402},{"c":7.67,"h":7.67,"l":7.6509,"n":4,"o":7.6509,"t":"2026-10-16T21:15:00Z","v":1280,"vw":7.666011},{"c":7.6723,"h":7.68,"l":7.65,"n":5,"o":7.65,"t":"2026-10-16T21:30:00Z","v":571,"vw":7.669967},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-16T21:45:00Z","v":100,"vw":7.65},{"c":7.68,"h":7.68,"l":7.65,"n":15,"o":7.67,"t":"2026-10-16T22:00:00Z","v":1867,"vw":7.666986},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-16T22:30:00Z","v":100,"vw":7.65},{"c":7.62,"h":7.63,"l":7.62,"n":9,"o":7.63,"t":"2026-10-16T22:45:00Z","v":275,"vw":7.625},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-10-16T23:00:00Z","v":200,"vw":7.61},{"c":7.61,"h":7.65,"l":7.61,"n":4,"o":7.65,"t":"2026-10-16T23:15:00Z","v":693,"vw":7.621544},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-16T23:30:00Z","v":115,"vw":7.6},{"c":7.6001,"h":7.64,"l":7.6001,"n":8,"o":7.64,"t":"2026-10-16T23:45:00Z","v":3211,"vw":7.609769},{"c":7.97,"h":7.98,"l":7.88,"n":36,"o":7.88,"t":"2026-10-19T08:00:00Z","v":4552,"vw":7.932319},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-19T09:30:00Z","v":174,"vw":7.82},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-19T09:45:00Z","v":250,"vw":7.82},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-19T10:00:00Z","v":150,"vw":7.89},{"c":7.86,"h":7.86,"l":7.86,"n":6,"o":7.86,"t":"2026-10-19T10:30:00Z","v":540,"vw":7.86},{"c":7.9432,"h":7.9432,"l":7.88,"n":46,"o":7.89,"t":"2026-10-19T11:15:00Z","v":2277,"vw":7.89104},{"c":7.86,"h":7.9,"l":7.86,"n":8,"o":7.89,"t":"2026-10-19T11:30:00Z","v":1843,"vw":7.871502},{"c":7.92,"h":7.92,"l":7.86,"n":31,"o":7.89,"t":"2026-10-19T11:45:00Z","v":3071,"vw":7.88037},{"c":7.9797,"h":7.9797,"l":7.87,"n":33,"o":7.885,"t":"2026-10-19T12:00:00Z","v":4276,"vw":7.903455},{"c":7.91,"h":7.94,"l":7.91,"n":11,"o":7.94,"t":"2026-10-19T12:15:00Z","v":1649,"vw":7.924476},{"c":7.93,"h":7.94,"l":7.9,"n":12,"o":7.915,"t":"2026-10-19T12:30:00Z","v":4455,"vw":7.921238},{"c":7.95,"h":7.95,"l":7.88,"n":7,"o":7.88,"t":"2026-10-19T12:45:00Z","v":1146,"vw":7.910476},{"c":7.95,"h":7.95,"l":7.94,"n":3,"o":7.94,"t":"2026-10-19T13:00:00Z","v":610,"vw":7.941667},{"c":7.94,"h":7.95,"l":7.92,"n":11,"o":7.92,"t":"2026-10-19T13:15:00Z","v":1137,"vw":7.928174},{"c":7.85,"h":7.96,"l":7.73,"n":941,"o":7.92,"t":"2026-10-19T13:30:00Z","v":108525,"vw":7.83427},{"c":7.65,"h":7.84,"l":7.6242,"n":914,"o":7.81,"t":"2026-10-19T13:45:00Z","v":58479,"vw":7.693414},{"c":7.66,"h":7.66,"l":7.56,"n":1047,"o":7.65,"t":"2026-10-19T14:00:00Z","v":121853,"vw":7.596282},{"c":7.65,"h":7.69,"l":7.64,"n":707,"o":7.665,"t":"2026-10-19T14:15:00Z","v":64387,"vw":7.66685},{"c":7.65,"h":7.65,"l":7.58,"n":566,"o":7.64,"t":"2026-10-19T14:30:00Z","v":39174,"vw":7.615866},{"c":7.665,"h":7.708,"l":7.65,"n":599,"o":7.67,"t":"2026-10-19T14:45:00Z","v":36285,"vw":7.676276},{"c":7.69,"h":7.705,"l":7.655,"n":666,"o":7.67,"t":"2026-10-19T15:00:00Z","v":39109,"vw":7.686093},{"c":7.735,"h":7.74,"l":7.68,"n":452,"o":7.7099,"t":"2026-10-19T15:15:00Z","v":20052,"vw":7.714086},{"c":7.765,"h":7.785,"l":7.72,"n":446,"o":7.7299,"t":"2026-10-19T15:30:00Z","v":25535,"vw":7.759109},{"c":7.78,"h":7.8,"l":7.745,"n":599,"o":7.766,"t":"2026-10-19T15:45:00Z","v":33784,"vw":7.771645},{"c":7.785,"h":7.8,"l":7.72,"n":688,"o":7.78,"t":"2026-10-19T16:00:00Z","v":62159,"vw":7.757733},{"c":7.81,"h":7.83,"l":7.78,"n":712,"o":7.79,"t":"2026-10-19T16:15:00Z","v":49247,"vw":7.810157},{"c":7.78,"h":7.815,"l":7.76,"n":650,"o":7.81,"t":"2026-10-19T16:30:00Z","v":42576,"vw":7.781056},{"c":7.69,"h":7.77,"l":7.685,"n":649,"o":7.77,"t":"2026-10-19T16:45:00Z","v":42965,"vw":7.716439},{"c":7.685,"h":7.7,"l":7.67,"n":551,"o":7.685,"t":"2026-10-19T17:00:00Z","v":53029,"vw":7.686954},{"c":7.62,"h":7.715,"l":7.615,"n":750,"o":7.6894,"t":"2026-10-19T17:15:00Z","v":38596,"vw":7.672051},{"c":7.65,"h":7.67,"l":7.625,"n":671,"o":7.629,"t":"2026-10-19T17:30:00Z","v":46091,"vw":7.648489},{"c":7.61,"h":7.64,"l":7.59,"n":598,"o":7.64,"t":"2026-10-19T17:45:00Z","v":47170,"vw":7.605781},{"c":7.6189,"h":7.6206,"l":7.59,"n":523,"o":7.62,"t":"2026-10-19T18:00:00Z","v":62289,"vw":7.597185},{"c":7.52,"h":7.615,"l":7.52,"n":815,"o":7.615,"t":"2026-10-19T18:15:00Z","v":120316,"vw":7.567017},{"c":7.565,"h":7.565,"l":7.505,"n":916,"o":7.525,"t":"2026-10-19T18:30:00Z","v":80987,"vw":7.532863},{"c":7.54,"h":7.59,"l":7.54,"n":763,"o":7.57,"t":"2026-10-19T18:45:00Z","v":65827,"vw":7.55639},{"c":7.525,"h":7.565,"l":7.51,"n":839,"o":7.54,"t":"2026-10-19T19:00:00Z","v":101615,"vw":7.542421},{"c":7.48,"h":7.56,"l":7.47,"n":1638,"o":7.525,"t":"2026-10-19T19:15:00Z","v":175466,"vw":7.518394},{"c":7.545,"h":7.57,"l":7.48,"n":1663,"o":7.485,"t":"2026-10-19T19:30:00Z","v":160239,"vw":7.53331},{"c":7.495,"h":7.545,"l":7.48,"n":2709,"o":7.545,"t":"2026-10-19T19:45:00Z","v":204876,"vw":7.500935},{"c":7.5,"h":7.52,"l":7.5,"n":28,"o":7.5,"t":"2026-10-19T20:00:00Z","v":486221,"vw":7.500004},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-19T20:30:00Z","v":522,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-19T21:00:00Z","v":100,"vw":7.5},{"c":7.5,"h":7.51,"l":7.5,"n":8,"o":7.51,"t":"2026-10-19T21:15:00Z","v":5341,"vw":7.500458},{"c":7.49,"h":7.5,"l":7.49,"n":6,"o":7.5,"t":"2026-10-19T21:45:00Z","v":1055,"vw":7.495533},{"c":7.49,"h":7.5,"l":7.49,"n":4,"o":7.5,"t":"2026-10-19T22:00:00Z","v":629,"vw":7.491933},{"c":7.54,"h":7.5473,"l":7.54,"n":2,"o":7.5473,"t":"2026-10-19T22:15:00Z","v":800,"vw":7.542738},{"c":7.5436,"h":7.5436,"l":7.49,"n":2,"o":7.49,"t":"2026-10-19T23:15:00Z","v":500,"vw":7.50072},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-19T23:30:00Z","v":200,"vw":7.55},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-19T23:45:00Z","v":500,"vw":7.54},{"c":7.45,"h":7.5,"l":7.41,"n":76,"o":7.45,"t":"2026-10-20T08:00:00Z","v":14889,"vw":7.458032},{"c":7.47,"h":7.47,"l":7.45,"n":66,"o":7.46,"t":"2026-10-20T08:15:00Z","v":7527,"vw":7.461996},{"c":7.4,"h":7.41,"l":7.4,"n":10,"o":7.41,"t":"2026-10-20T09:00:00Z","v":3637,"vw":7.408451},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-20T09:15:00Z","v":100,"vw":7.4},{"c":7.4321,"h":7.4321,"l":7.41,"n":2,"o":7.41,"t":"2026-10-20T10:30:00Z","v":342,"vw":7.419176},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-20T10:45:00Z","v":506,"vw":7.48},{"c":7.41,"h":7.41,"l":7.395,"n":31,"o":7.41,"t":"2026-10-20T11:00:00Z","v":4630,"vw":7.407431},{"c":7.35,"h":7.35,"l":7.3,"n":25,"o":7.35,"t":"2026-10-20T11:15:00Z","v":3849,"vw":7.329283},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-20T11:30:00Z","v":100,"vw":7.32},{"c":7.3204,"h":7.3235,"l":7.3204,"n":3,"o":7.3235,"t":"2026-10-20T11:45:00Z","v":2050,"vw":7.322015},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-20T12:00:00Z","v":180,"vw":7.32},{"c":7.32,"h":7.32,"l":7.32,"n":16,"o":7.32,"t":"2026-10-20T12:15:00Z","v":11394,"vw":7.32},{"c":7.3,"h":7.3,"l":7.3,"n":9,"o":7.3,"t":"2026-10-20T12:30:00Z","v":972,"vw":7.3},{"c":7.35,"h":7.36,"l":7.315,"n":40,"o":7.32,"t":"2026-10-20T12:45:00Z","v":15444,"vw":7.327766},{"c":7.36,"h":7.36,"l":7.36,"n":3,"o":7.36,"t":"2026-10-20T13:00:00Z","v":440,"vw":7.36},{"c":7.3,"h":7.37,"l":7.3,"n":27,"o":7.37,"t":"2026-10-20T13:15:00Z","v":10435,"vw":7.363006},{"c":7.22,"h":7.37,"l":7.21,"n":1142,"o":7.32,"t":"2026-10-20T13:30:00Z","v":337027,"vw":7.269855},{"c":7.32,"h":7.355,"l":7.19,"n":1052,"o":7.21,"t":"2026-10-20T13:45:00Z","v":87705,"vw":7.283036},{"c":7.42,"h":7.42,"l":7.3175,"n":834,"o":7.3175,"t":"2026-10-20T14:00:00Z","v":102335,"vw":7.361553},{"c":7.56,"h":7.5702,"l":7.4077,"n":1644,"o":7.43,"t":"2026-10-20T14:15:00Z","v":178328,"vw":7.487384},{"c":7.6,"h":7.62,"l":7.495,"n":1136,"o":7.56,"t":"2026-10-20T14:30:00Z","v":79895,"vw":7.548997},{"c":7.6594,"h":7.6771,"l":7.6,"n":1179,"o":7.61,"t":"2026-10-20T14:45:00Z","v":92173,"vw":7.631588},{"c":7.48,"h":7.66,"l":7.45,"n":1137,"o":7.65,"t":"2026-10-20T15:00:00Z","v":92356,"vw":7.536608},{"c":7.5,"h":7.54,"l":7.47,"n":698,"o":7.49,"t":"2026-10-20T15:15:00Z","v":42098,"vw":7.512598},{"c":7.48,"h":7.505,"l":7.44,"n":668,"o":7.5,"t":"2026-10-20T15:30:00Z","v":42480,"vw":7.467821},{"c":7.47,"h":7.515,"l":7.455,"n":638,"o":7.47,"t":"2026-10-20T15:45:00Z","v":48875,"vw":7.481714},{"c":7.49,"h":7.49,"l":7.455,"n":485,"o":7.48,"t":"2026-10-20T16:00:00Z","v":25525,"vw":7.474043},{"c":7.5371,"h":7.538,"l":7.445,"n":601,"o":7.49,"t":"2026-10-20T16:15:00Z","v":78763,"vw":7.490962},{"c":7.53,"h":7.545,"l":7.52,"n":523,"o":7.535,"t":"2026-10-20T16:30:00Z","v":25812,"vw":7.534145},{"c":7.5105,"h":7.535,"l":7.5,"n":448,"o":7.53,"t":"2026-10-20T16:45:00Z","v":20738,"vw":7.514354},{"c":7.525,"h":7.53,"l":7.51,"n":394,"o":7.515,"t":"2026-10-20T17:00:00Z","v":34668,"vw":7.525948},{"c":7.53,"h":7.5595,"l":7.52,"n":608,"o":7.53,"t":"2026-10-20T17:15:00Z","v":45249,"vw":7.538252},{"c":7.535,"h":7.545,"l":7.53,"n":474,"o":7.5305,"t":"2026-10-20T17:30:00Z","v":21136,"vw":7.538401},{"c":7.575,"h":7.58,"l":7.535,"n":524,"o":7.535,"t":"2026-10-20T17:45:00Z","v":35920,"vw":7.562679},{"c":7.575,"h":7.595,"l":7.525,"n":959,"o":7.58,"t":"2026-10-20T18:00:00Z","v":104840,"vw":7.552138},{"c":7.58,"h":7.595,"l":7.56,"n":929,"o":7.58,"t":"2026-10-20T18:15:00Z","v":96576,"vw":7.580205},{"c":7.535,"h":7.6,"l":7.52,"n":909,"o":7.58,"t":"2026-10-20T18:30:00Z","v":81014,"vw":7.563482},{"c":7.585,"h":7.6,"l":7.54,"n":747,"o":7.54,"t":"2026-10-20T18:45:00Z","v":39762,"vw":7.584817},{"c":7.59,"h":7.62,"l":7.57,"n":867,"o":7.585,"t":"2026-10-20T19:00:00Z","v":55099,"vw":7.59011},{"c":7.6299,"h":7.71,"l":7.56,"n":2787,"o":7.585,"t":"2026-10-20T19:15:00Z","v":670105,"vw":7.632966},{"c":7.6181,"h":7.75,"l":7.61,"n":2585,"o":7.63,"t":"2026-10-20T19:30:00Z","v":231915,"vw":7.674644},{"c":7.545,"h":7.655,"l":7.53,"n":3110,"o":7.62,"t":"2026-10-20T19:45:00Z","v":255932,"vw":7.574122},{"c":7.54,"h":7.55,"l":7.54,"n":28,"o":7.54,"t":"2026-10-20T20:00:00Z","v":164167,"vw":7.540007},{"c":7.62,"h":7.62,"l":7.54,"n":4,"o":7.54,"t":"2026-10-20T20:15:00Z","v":65119,"vw":7.540799},{"c":7.63,"h":7.64,"l":7.59,"n":6,"o":7.6,"t":"2026-10-20T20:45:00Z","v":2600,"vw":7.60355},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-20T21:00:00Z","v":130,"vw":7.62},{"c":7.6699,"h":7.6699,"l":7.66,"n":4,"o":7.66,"t":"2026-10-20T21:15:00Z","v":2198,"vw":7.668381},{"c":7.67,"h":7.67,"l":7.67,"n":4,"o":7.67,"t":"2026-10-20T21:30:00Z","v":250,"vw":7.67},{"c":7.71,"h":7.71,"l":7.69,"n":9,"o":7.69,"t":"2026-10-20T21:45:00Z","v":1789,"vw":7.701158},{"c":7.75,"h":7.8,"l":7.71,"n":17,"o":7.71,"t":"2026-10-20T22:00:00Z","v":5180,"vw":7.761968},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-20T22:15:00Z","v":100,"vw":7.75},{"c":7.7915,"h":7.8,"l":7.73,"n":11,"o":7.8,"t":"2026-10-20T22:30:00Z","v":2701,"vw":7.786644},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-20T22:45:00Z","v":100,"vw":7.78},{"c":7.7921,"h":7.7921,"l":7.7921,"n":1,"o":7.7921,"t":"2026-10-20T23:00:00Z","v":500,"vw":7.7921},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-20T23:15:00Z","v":200,"vw":7.75},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-20T23:30:00Z","v":252,"vw":7.7},{"c":7.7,"h":7.72,"l":7.7,"n":10,"o":7.72,"t":"2026-10-20T23:45:00Z","v":4250,"vw":7.706435},{"c":7.77,"h":7.8,"l":7.67,"n":20,"o":7.67,"t":"2026-10-21T08:00:00Z","v":4382,"vw":7.764379},{"c":7.71,"h":7.71,"l":7.71,"n":3,"o":7.71,"t":"2026-10-21T08:15:00Z","v":310,"vw":7.71},{"c":7.8,"h":7.8,"l":7.72,"n":9,"o":7.76,"t":"2026-10-21T08:45:00Z","v":9761,"vw":7.726498},{"c":7.73,"h":7.73,"l":7.72,"n":7,"o":7.72,"t":"2026-10-21T09:15:00Z","v":8159,"vw":7.728645},{"c":7.77,"h":7.79,"l":7.77,"n":22,"o":7.77,"t":"2026-10-21T09:45:00Z","v":1209,"vw":7.775844},{"c":7.78,"h":7.78,"l":7.78,"n":6,"o":7.78,"t":"2026-10-21T10:45:00Z","v":415,"vw":7.78},{"c":7.76,"h":7.79,"l":7.76,"n":13,"o":7.78,"t":"2026-10-21T11:00:00Z","v":1470,"vw":7.78083},{"c":7.8,"h":7.8,"l":7.7856,"n":19,"o":7.7856,"t":"2026-10-21T11:15:00Z","v":9186,"vw":7.795662},{"c":7.91,"h":7.91,"l":7.85,"n":32,"o":7.89,"t":"2026-10-21T11:30:00Z","v":5467,"vw":7.888106},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-21T11:45:00Z","v":500,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-21T12:15:00Z","v":200,"vw":7.91},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-21T12:30:00Z","v":1000,"vw":7.9},{"c":7.82,"h":7.91,"l":7.82,"n":31,"o":7.89,"t":"2026-10-21T12:45:00Z","v":9074,"vw":7.859017},{"c":7.8,"h":7.83,"l":7.8,"n":47,"o":7.81,"t":"2026-10-21T13:00:00Z","v":25197,"vw":7.805589},{"c":7.8,"h":7.86,"l":7.8,"n":13,"o":7.8,"t":"2026-10-21T13:15:00Z","v":2012,"vw":7.80618},{"c":7.55,"h":7.825,"l":7.53,"n":1324,"o":7.8,"t":"2026-10-21T13:30:00Z","v":149542,"vw":7.690272},{"c":7.5572,"h":7.64,"l":7.5305,"n":1174,"o":7.55,"t":"2026-10-21T13:45:00Z","v":116783,"vw":7.574754},{"c":7.58,"h":7.63,"l":7.54,"n":1505,"o":7.55,"t":"2026-10-21T14:00:00Z","v":106133,"vw":7.579896},{"c":7.58,"h":7.655,"l":7.555,"n":1220,"o":7.5725,"t":"2026-10-21T14:15:00Z","v":113324,"vw":7.609213},{"c":7.595,"h":7.635,"l":7.555,"n":1041,"o":7.59,"t":"2026-10-21T14:30:00Z","v":89131,"vw":7.583387},{"c":7.5701,"h":7.615,"l":7.5701,"n":646,"o":7.59,"t":"2026-10-21T14:45:00Z","v":52954,"vw":7.597217},{"c":7.6,"h":7.62,"l":7.56,"n":629,"o":7.575,"t":"2026-10-21T15:00:00Z","v":55730,"vw":7.583827},{"c":7.575,"h":7.607,"l":7.57,"n":511,"o":7.595,"t":"2026-10-21T15:15:00Z","v":46450,"vw":7.591299},{"c":7.5995,"h":7.6,"l":7.565,"n":658,"o":7.58,"t":"2026-10-21T15:30:00Z","v":53379,"vw":7.586476},{"c":7.59,"h":7.61,"l":7.58,"n":799,"o":7.6,"t":"2026-10-21T15:45:00Z","v":76251,"vw":7.593152},{"c":7.555,"h":7.585,"l":7.555,"n":411,"o":7.585,"t":"2026-10-21T16:00:00Z","v":43200,"vw":7.567071},{"c":7.565,"h":7.575,"l":7.555,"n":371,"o":7.555,"t":"2026-10-21T16:15:00Z","v":21919,"vw":7.564216},{"c":7.6,"h":7.66,"l":7.54,"n":810,"o":7.57,"t":"2026-10-21T16:30:00Z","v":99039,"vw":7.59273},{"c":7.595,"h":7.639,"l":7.58,"n":650,"o":7.61,"t":"2026-10-21T16:45:00Z","v":53988,"vw":7.603578},{"c":7.575,"h":7.595,"l":7.555,"n":1245,"o":7.59,"t":"2026-10-21T17:00:00Z","v":108249,"vw":7.574305},{"c":7.59,"h":7.605,"l":7.565,"n":836,"o":7.575,"t":"2026-10-21T17:15:00Z","v":66603,"vw":7.580197},{"c":7.61,"h":7.61,"l":7.58,"n":1025,"o":7.595,"t":"2026-10-21T17:30:00Z","v":76121,"vw":7.591573},{"c":7.59,"h":7.61,"l":7.585,"n":685,"o":7.61,"t":"2026-10-21T17:45:00Z","v":44200,"vw":7.596484},{"c":7.575,"h":7.6,"l":7.56,"n":839,"o":7.59,"t":"2026-10-21T18:00:00Z","v":57069,"vw":7.579341},{"c":7.56,"h":7.6,"l":7.56,"n":800,"o":7.575,"t":"2026-10-21T18:15:00Z","v":58533,"vw":7.57875},{"c":7.58,"h":7.5999,"l":7.56,"n":769,"o":7.56,"t":"2026-10-21T18:30:00Z","v":48406,"vw":7.576559},{"c":7.515,"h":7.595,"l":7.51,"n":956,"o":7.58,"t":"2026-10-21T18:45:00Z","v":88957,"vw":7.545721},{"c":7.47,"h":7.515,"l":7.445,"n":1063,"o":7.515,"t":"2026-10-21T19:00:00Z","v":135308,"vw":7.485523},{"c":7.51,"h":7.515,"l":7.46,"n":878,"o":7.475,"t":"2026-10-21T19:15:00Z","v":80745,"vw":7.487603},{"c":7.535,"h":7.555,"l":7.49,"n":1365,"o":7.51,"t":"2026-10-21T19:30:00Z","v":132725,"vw":7.532753},{"c":7.535,"h":7.56,"l":7.5,"n":3350,"o":7.535,"t":"2026-10-21T19:45:00Z","v":345570,"vw":7.530556},{"c":7.55,"h":7.55,"l":7.55,"n":23,"o":7.55,"t":"2026-10-21T20:00:00Z","v":470649,"vw":7.55},{"c":7.4801,"h":7.4801,"l":7.4801,"n":2,"o":7.4801,"t":"2026-10-21T20:15:00Z","v":301,"vw":7.4801},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-21T20:30:00Z","v":2312,"vw":7.55},{"c":7.5,"h":7.55,"l":7.5,"n":4,"o":7.55,"t":"2026-10-21T21:00:00Z","v":16208,"vw":7.530851},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-21T22:00:00Z","v":500,"vw":7.57},{"c":7.589,"h":7.589,"l":7.589,"n":1,"o":7.589,"t":"2026-10-21T22:15:00Z","v":100,"vw":7.589},{"c":7.5955,"h":7.5955,"l":7.5955,"n":1,"o":7.5955,"t":"2026-10-21T22:45:00Z","v":600,"vw":7.5955},{"c":7.52,"h":7.53,"l":7.52,"n":16,"o":7.53,"t":"2026-10-21T23:00:00Z","v":1105,"vw":7.522427},{"c":7.55,"h":7.55,"l":7.55,"n":2,"o":7.55,"t":"2026-10-21T23:15:00Z","v":216,"vw":7.55},{"c":7.5,"h":7.525,"l":7.5,"n":6,"o":7.51,"t":"2026-10-21T23:45:00Z","v":600,"vw":7.510833},{"c":7.26,"h":7.42,"l":7.25,"n":26,"o":7.37,"t":"2026-10-22T08:00:00Z","v":4208,"vw":7.289354},{"c":7.2797,"h":7.28,"l":7.27,"n":6,"o":7.28,"t":"2026-10-22T08:15:00Z","v":1334,"vw":7.277878},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-22T08:45:00Z","v":200,"vw":7.21},{"c":7.22,"h":7.22,"l":7.22,"n":3,"o":7.22,"t":"2026-10-22T09:45:00Z","v":699,"vw":7.22},{"c":7.28,"h":7.28,"l":7.2178,"n":45,"o":7.2178,"t":"2026-10-22T10:00:00Z","v":3062,"vw":7.248215},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-22T10:15:00Z","v":480,"vw":7.28},{"c":7.35,"h":7.35,"l":7.31,"n":20,"o":7.33,"t":"2026-10-22T11:00:00Z","v":6218,"vw":7.348301},{"c":7.27,"h":7.27,"l":7.27,"n":5,"o":7.27,"t":"2026-10-22T11:45:00Z","v":1081,"vw":7.27},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-22T12:00:00Z","v":925,"vw":7.25},{"c":7.23,"h":7.27,"l":7.23,"n":6,"o":7.27,"t":"2026-10-22T12:30:00Z","v":1198,"vw":7.241725},{"c":7.21,"h":7.22,"l":7.21,"n":7,"o":7.22,"t":"2026-10-22T12:45:00Z","v":928,"vw":7.212759},{"c":7.2354,"h":7.2354,"l":7.22,"n":16,"o":7.22,"t":"2026-10-22T13:00:00Z","v":1002,"vw":7.226471}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15929696852446398,"strike":18.023434382517866,"iv":2.0315951688562994,"gamma":0.041885253368766,"theta":-0.01248457001509853,"vega":0.0035822962416909346,"rho":0.0004479658885220368,"breakevenPct":151.30236546759448},{"delta":0.15,"premium":0.175,"strike":12.728852645111925,"iv":1.4066440835980356,"gamma":0.09274741542782106,"theta":-0.010962215633362346,"vega":0.004698067153922206,"rho":0.0007255158392583132,"breakevenPct":78.34332096514255},{"delta":0.2,"premium":0.22237031700288185,"strike":9.810518731988472,"iv":1.0508719884726225,"gamma":0.12450648414985592,"theta":-0.010077492795389048,"vega":0.005419798270893372,"rho":0.0009771575290538096,"breakevenPct":38.663916977518234},{"delta":0.25,"premium":0.3124279538904899,"strike":9.45028818443804,"iv":1.0603244380403458,"gamma":0.1325036023054755,"theta":-0.010985273775216138,"vega":0.005837665706051873,"rho":0.0011938416594986733,"breakevenPct":34.929874482800265},{"delta":0.3,"premium":0.40248559077809787,"strike":9.09005763688761,"iv":1.069776887608069,"gamma":0.1405007204610951,"theta":-0.011893054755043226,"vega":0.006255533141210374,"rho":0.001410525789943537,"breakevenPct":31.195831988082297},{"delta":0.35,"premium":0.4925432276657059,"strike":8.729827089337176,"iv":1.0792293371757924,"gamma":0.1484978386167147,"theta":-0.012800835734870316,"vega":0.006673400576368876,"rho":0.0016272099203884006,"breakevenPct":27.46178949336433},{"delta":0.4,"premium":0.5826008645533141,"strike":8.369596541786743,"iv":1.088681786743516,"gamma":0.1564949567723343,"theta":-0.013708616714697405,"vega":0.007091268011527377,"rho":0.0018438940508332642,"breakevenPct":23.727746998646353},{"delta":0.45,"premium":0.6726585014409221,"strike":8.009365994236312,"iv":1.0981342363112392,"gamma":0.1644920749279539,"theta":-0.014616397694524495,"vega":0.007509135446685878,"rho":0.002060578181278128,"breakevenPct":19.993704503928384},{"delta":0.5,"premium":0.7627161383285301,"strike":7.649135446685879,"iv":1.1075866858789625,"gamma":0.1724891930835735,"theta":-0.015524178674351585,"vega":0.00792700288184438,"rho":0.002277262311722992,"breakevenPct":16.25966200921041},{"delta":0.55,"premium":1.0077651582785778,"strike":7.252660525858836,"iv":1.2245896728243248,"gamma":0.16408235390464365,"theta":-0.016432410165770614,"vega":0.007836904961633494,"rho":0.0023720042562151555,"breakevenPct":14.166814331445588},{"delta":0.6,"premium":1.3623132099485056,"strike":6.830579511966065,"iv":1.4175754626269268,"gamma":0.1440863708067659,"theta":-0.017340959936710223,"vega":0.007387937319369833,"rho":0.002380595919163943,"breakevenPct":13.233445585794437},{"delta":0.65,"premium":1.7168612616184342,"strike":6.408498498073293,"iv":1.6105612524295292,"gamma":0.12409038770888813,"theta":-0.01824950970764983,"vega":0.006938969677106171,"rho":0.002389187582112731,"breakevenPct":12.300076840143284},{"delta":0.7,"premium":2.0714093132883615,"strike":5.986417484180522,"iv":1.8035470422321311,"gamma":0.1040944046110104,"theta":-0.019158059478589444,"vega":0.006490002034842511,"rho":0.0023977792450615184,"breakevenPct":11.366708094492132},{"delta":0.75,"premium":2.4259573649582906,"strike":5.56433647028775,"iv":1.9965328320347338,"gamma":0.08409842151313261,"theta":-0.020066609249529053,"vega":0.006041034392578849,"rho":0.0024063709080103064,"breakevenPct":10.43333934884098},{"delta":0.8,"premium":2.780505416628219,"strike":5.142255456394978,"iv":2.189518621837336,"gamma":0.06410243841525483,"theta":-0.020975159020468665,"vega":0.005592066750315186,"rho":0.002414962570959094,"breakevenPct":9.499970603189826},{"delta":0.85,"premium":3.5612721613638385,"strike":4.281225911561045,"iv":2.8096655406835818,"gamma":0.04526094062143749,"theta":-0.020732514291158938,"vega":0.00464948440482651,"rho":0.002080024721101797,"breakevenPct":8.390663583559768},{"delta":0.9,"premium":4.558716522141052,"strike":3.1970472585423346,"iv":3.646969183560574,"gamma":0.027006350740174545,"theta":-0.019904634601552024,"vega":0.003455962204099266,"rho":0.0015704461126720454,"breakevenPct":7.191914485493354}],"put":[{"delta":0.1,"premium":0.11612045001271476,"strike":5.152297963010055,"iv":0.9872659284529,"gamma":0.0790006580994885,"theta":-0.005099972397992955,"vega":0.00315863859614344,"rho":-0.0006879734647961019,"breakevenPct":30.395313140982676},{"delta":0.15,"premium":0.19170828091985584,"strike":5.432252892295763,"iv":0.9593663424222656,"gamma":0.1005126235061796,"theta":-0.005696207504361551,"vega":0.0037478779717523784,"rho":-0.0010428482655989672,"breakevenPct":27.57076856323208},{"delta":0.2,"premium":0.267296111826997,"strike":5.712207821581471,"iv":0.9314667563916311,"gamma":0.12202458891287069,"theta":-0.006292442610730147,"vega":0.004337117347361317,"rho":-0.0013977230664018326,"breakevenPct":24.746223985481482},{"delta":0.25,"premium":0.3428839427341381,"strike":5.992162750867178,"iv":0.9035671703609968,"gamma":0.1435365543195618,"theta":-0.0068886777170987425,"vega":0.004926356722970256,"rho":-0.001752597867204698,"breakevenPct":21.921679407730885},{"delta":0.3,"premium":0.4184717736412792,"strike":6.272117680152886,"iv":0.8756675843303624,"gamma":0.1650485197262529,"theta":-0.007484912823467338,"vega":0.0055155960985791945,"rho":-0.0021074726680075633,"breakevenPct":19.097134829980288},{"delta":0.35,"premium":0.49405960454842024,"strike":6.552072609438593,"iv":0.847767998299728,"gamma":0.18656048513294396,"theta":-0.008081147929835934,"vega":0.006104835474188133,"rho":-0.0024623474688104286,"breakevenPct":16.27259025222969},{"delta":0.4,"premium":0.5696474354555614,"strike":6.832027538724302,"iv":0.8198684122690936,"gamma":0.20807245053963508,"theta":-0.008677383036204531,"vega":0.0066940748497970725,"rho":-0.0028172222696132942,"breakevenPct":13.448045674479093},{"delta":0.45,"premium":0.6452352663627025,"strike":7.111982468010009,"iv":0.7919688262384592,"gamma":0.22958441594632617,"theta":-0.009273618142573126,"vega":0.007283314225406011,"rho":-0.0031720970704161595,"breakevenPct":10.623501096728496},{"delta":0.5,"premium":0.7208230972698436,"strike":7.391937397295717,"iv":0.7640692402078249,"gamma":0.25109638135301726,"theta":-0.009869853248941723,"vega":0.00787255360101495,"rho":-0.0035269718712190247,"breakevenPct":7.798956518977899},{"delta":0.55,"premium":1.7691768991289376,"strike":8.54853590445364,"iv":0.8857456382267543,"gamma":0.2410384379431857,"theta":-0.01037846874007136,"vega":0.007753910341981321,"rho":-0.0046623332880759896,"breakevenPct":6.302913379706697},{"delta":0.6,"premium":3.429074128980622,"strike":10.256249103889528,"iv":1.101455146739383,"gamma":0.2111336137464198,"theta":-0.010832000890024717,"vega":0.007190246403840153,"rho":-0.006288358929357838,"breakevenPct":5.642051926515376},{"delta":0.65,"premium":5.0889713588323096,"strike":11.96396230332542,"iv":1.3171646552520118,"gamma":0.18122878954965388,"theta":-0.011285533039978073,"vega":0.0066265824656989835,"rho":-0.007914384570639692,"breakevenPct":4.9811904733240535},{"delta":0.7,"premium":6.748868588683995,"strike":13.67167550276131,"iv":1.5328741637646406,"gamma":0.15132396535288795,"theta":-0.01173906518993143,"vega":0.006062918527557816,"rho":-0.00954041021192154,"breakevenPct":4.320329020132732},{"delta":0.75,"premium":8.408765818535683,"strike":15.379388702197204,"iv":1.7485836722772694,"gamma":0.12141914115612201,"theta":-0.012192597339884786,"vega":0.005499254589416646,"rho":-0.011166435853203394,"breakevenPct":3.6594675669414096},{"delta":0.8,"premium":10.06866304838737,"strike":17.087101901633098,"iv":1.9642931807898982,"gamma":0.09151431695935605,"theta":-0.012646129489838143,"vega":0.004935590651275476,"rho":-0.012792461494485246,"breakevenPct":2.9986061137500872},{"delta":0.85,"premium":11.728560278239055,"strike":18.794815101068984,"iv":2.180002689302527,"gamma":0.06160949276259017,"theta":-0.0130996616397915,"vega":0.0043719267131343085,"rho":-0.014418487135767094,"breakevenPct":2.3377446605587657},{"delta":0.9,"premium":8.733858277913853,"strike":15.883858277913854,"iv":1.7893408207102828,"gamma":0.04811641126573715,"theta":-0.009084917563229341,"vega":0.0035992681363176847,"rho":-0.01229520202425115,"breakevenPct":1.180307930453058}]},"raw":{"call":[{"delta":0.1,"premium":0.15929696852446398,"strike":18.023434382517866,"iv":2.0315951688562994,"gamma":0.041885253368766,"theta":-0.01248457001509853,"vega":0.0035822962416909346,"rho":0.0004479658885220368,"breakevenPct":151.30236546759448},{"delta":0.15,"premium":0.175,"strike":12.728852645111925,"iv":1.4066440835980356,"gamma":0.09274741542782106,"theta":-0.010962215633362346,"vega":0.004698067153922206,"rho":0.0007255158392583132,"breakevenPct":78.34332096514255},{"delta":0.2,"premium":0.22237031700288185,"strike":9.810518731988472,"iv":1.0508719884726225,"gamma":0.12450648414985592,"theta":-0.010077492795389048,"vega":0.005419798270893372,"rho":0.0009771575290538096,"breakevenPct":38.663916977518234},{"delta":0.25,"premium":0.3124279538904899,"strike":9.45028818443804,"iv":1.0603244380403458,"gamma":0.1325036023054755,"theta":-0.010985273775216138,"vega":0.005837665706051873,"rho":0.0011938416594986733,"breakevenPct":34.929874482800265},{"delta":0.3,"premium":0.40248559077809787,"strike":9.09005763688761,"iv":1.069776887608069,"gamma":0.1405007204610951,"theta":-0.011893054755043226,"vega":0.006255533141210374,"rho":0.001410525789943537,"breakevenPct":31.195831988082297},{"delta":0.35,"premium":0.4925432276657059,"strike":8.729827089337176,"iv":1.0792293371757924,"gamma":0.1484978386167147,"theta":-0.012800835734870316,"vega":0.006673400576368876,"rho":0.0016272099203884006,"breakevenPct":27.46178949336433},{"delta":0.4,"premium":0.5826008645533141,"strike":8.369596541786743,"iv":1.088681786743516,"gamma":0.1564949567723343,"theta":-0.013708616714697405,"vega":0.007091268011527377,"rho":0.0018438940508332642,"breakevenPct":23.727746998646353},{"delta":0.45,"premium":0.6726585014409221,"strike":8.009365994236312,"iv":1.0981342363112392,"gamma":0.1644920749279539,"theta":-0.014616397694524495,"vega":0.007509135446685878,"rho":0.002060578181278128,"breakevenPct":19.993704503928384},{"delta":0.5,"premium":0.7627161383285301,"strike":7.649135446685879,"iv":1.1075866858789625,"gamma":0.1724891930835735,"theta":-0.015524178674351585,"vega":0.00792700288184438,"rho":0.002277262311722992,"breakevenPct":16.25966200921041},{"delta":0.55,"premium":1.0077651582785778,"strike":7.252660525858836,"iv":1.2245896728243248,"gamma":0.16408235390464365,"theta":-0.016432410165770614,"vega":0.007836904961633494,"rho":0.0023720042562151555,"breakevenPct":14.166814331445588},{"delta":0.6,"premium":1.3623132099485056,"strike":6.830579511966065,"iv":1.4175754626269268,"gamma":0.1440863708067659,"theta":-0.017340959936710223,"vega":0.007387937319369833,"rho":0.002380595919163943,"breakevenPct":13.233445585794437},{"delta":0.65,"premium":1.7168612616184342,"strike":6.408498498073293,"iv":1.6105612524295292,"gamma":0.12409038770888813,"theta":-0.01824950970764983,"vega":0.006938969677106171,"rho":0.002389187582112731,"breakevenPct":12.300076840143284},{"delta":0.7,"premium":2.0714093132883615,"strike":5.986417484180522,"iv":1.8035470422321311,"gamma":0.1040944046110104,"theta":-0.019158059478589444,"vega":0.006490002034842511,"rho":0.0023977792450615184,"breakevenPct":11.366708094492132},{"delta":0.75,"premium":2.4259573649582906,"strike":5.56433647028775,"iv":1.9965328320347338,"gamma":0.08409842151313261,"theta":-0.020066609249529053,"vega":0.006041034392578849,"rho":0.0024063709080103064,"breakevenPct":10.43333934884098},{"delta":0.8,"premium":2.780505416628219,"strike":5.142255456394978,"iv":2.189518621837336,"gamma":0.06410243841525483,"theta":-0.020975159020468665,"vega":0.005592066750315186,"rho":0.002414962570959094,"breakevenPct":9.499970603189826},{"delta":0.85,"premium":3.5612721613638385,"strike":4.281225911561045,"iv":2.8096655406835818,"gamma":0.04526094062143749,"theta":-0.020732514291158938,"vega":0.00464948440482651,"rho":0.002080024721101797,"breakevenPct":8.390663583559768},{"delta":0.9,"premium":4.558716522141052,"strike":3.1970472585423346,"iv":3.646969183560574,"gamma":0.027006350740174545,"theta":-0.019904634601552024,"vega":0.003455962204099266,"rho":0.0015704461126720454,"breakevenPct":7.191914485493354}],"put":[{"delta":0.1,"premium":0.11612045001271476,"strike":5.152297963010055,"iv":0.9872659284529,"gamma":0.0790006580994885,"theta":-0.005099972397992955,"vega":0.00315863859614344,"rho":-0.0006879734647961019,"breakevenPct":30.395313140982676},{"delta":0.15,"premium":0.19170828091985584,"strike":5.432252892295763,"iv":0.9593663424222656,"gamma":0.1005126235061796,"theta":-0.005696207504361551,"vega":0.0037478779717523784,"rho":-0.0010428482655989672,"breakevenPct":27.57076856323208},{"delta":0.2,"premium":0.267296111826997,"strike":5.712207821581471,"iv":0.9314667563916311,"gamma":0.12202458891287069,"theta":-0.006292442610730147,"vega":0.004337117347361317,"rho":-0.0013977230664018326,"breakevenPct":24.746223985481482},{"delta":0.25,"premium":0.3428839427341381,"strike":5.992162750867178,"iv":0.9035671703609968,"gamma":0.1435365543195618,"theta":-0.0068886777170987425,"vega":0.004926356722970256,"rho":-0.001752597867204698,"breakevenPct":21.921679407730885},{"delta":0.3,"premium":0.4184717736412792,"strike":6.272117680152886,"iv":0.8756675843303624,"gamma":0.1650485197262529,"theta":-0.007484912823467338,"vega":0.0055155960985791945,"rho":-0.0021074726680075633,"breakevenPct":19.097134829980288},{"delta":0.35,"premium":0.49405960454842024,"strike":6.552072609438593,"iv":0.847767998299728,"gamma":0.18656048513294396,"theta":-0.008081147929835934,"vega":0.006104835474188133,"rho":-0.0024623474688104286,"breakevenPct":16.27259025222969},{"delta":0.4,"premium":0.5696474354555614,"strike":6.832027538724302,"iv":0.8198684122690936,"gamma":0.20807245053963508,"theta":-0.008677383036204531,"vega":0.0066940748497970725,"rho":-0.0028172222696132942,"breakevenPct":13.448045674479093},{"delta":0.45,"premium":0.6452352663627025,"strike":7.111982468010009,"iv":0.7919688262384592,"gamma":0.22958441594632617,"theta":-0.009273618142573126,"vega":0.007283314225406011,"rho":-0.0031720970704161595,"breakevenPct":10.623501096728496},{"delta":0.5,"premium":0.7208230972698436,"strike":7.391937397295717,"iv":0.7640692402078249,"gamma":0.25109638135301726,"theta":-0.009869853248941723,"vega":0.00787255360101495,"rho":-0.0035269718712190247,"breakevenPct":7.798956518977899},{"delta":0.55,"premium":1.7691768991289376,"strike":8.54853590445364,"iv":0.8857456382267543,"gamma":0.2410384379431857,"theta":-0.01037846874007136,"vega":0.007753910341981321,"rho":-0.0046623332880759896,"breakevenPct":6.302913379706697},{"delta":0.6,"premium":3.429074128980622,"strike":10.256249103889528,"iv":1.101455146739383,"gamma":0.2111336137464198,"theta":-0.010832000890024717,"vega":0.007190246403840153,"rho":-0.006288358929357838,"breakevenPct":5.642051926515376},{"delta":0.65,"premium":5.0889713588323096,"strike":11.96396230332542,"iv":1.3171646552520118,"gamma":0.18122878954965388,"theta":-0.011285533039978073,"vega":0.0066265824656989835,"rho":-0.007914384570639692,"breakevenPct":4.9811904733240535},{"delta":0.7,"premium":6.748868588683995,"strike":13.67167550276131,"iv":1.5328741637646406,"gamma":0.15132396535288795,"theta":-0.01173906518993143,"vega":0.006062918527557816,"rho":-0.00954041021192154,"breakevenPct":4.320329020132732},{"delta":0.75,"premium":8.408765818535683,"strike":15.379388702197204,"iv":1.7485836722772694,"gamma":0.12141914115612201,"theta":-0.012192597339884786,"vega":0.005499254589416646,"rho":-0.011166435853203394,"breakevenPct":3.6594675669414096},{"delta":0.8,"premium":10.06866304838737,"strike":17.087101901633098,"iv":1.9642931807898982,"gamma":0.09151431695935605,"theta":-0.012646129489838143,"vega":0.004935590651275476,"rho":-0.012792461494485246,"breakevenPct":2.9986061137500872},{"delta":0.85,"premium":11.728560278239055,"strike":18.794815101068984,"iv":2.180002689302527,"gamma":0.06160949276259017,"theta":-0.0130996616397915,"vega":0.0043719267131343085,"rho":-0.014418487135767094,"breakevenPct":2.3377446605587657},{"delta":0.9,"premium":8.733858277913853,"strike":15.883858277913854,"iv":1.7893408207102828,"gamma":0.04811641126573715,"theta":-0.009084917563229341,"vega":0.0035992681363176847,"rho":-0.01229520202425115,"breakevenPct":1.180307930453058}]}},"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"}}