{"symbol":"NAT","url":"https://intraalpha.com/companies/NAT","capturedAt":"2026-10-23T02:20:10.468Z","state":"ready","quote":{"symbol":"NAT","last_price":7.54,"prev_close":7.58,"regular_close":7.54,"change":-0.04,"change_pct":-0.5277,"regular_change":-0.04,"regular_change_pct":-0.5277,"extended_change":0,"extended_change_pct":0,"bid":7.54,"ask":7.62,"bid_size":100,"ask_size":1000,"volume":4551732,"vwap":7.545656,"open":7.6,"high":7.6824,"low":7.41,"close":7.54,"trade_count":25414,"last_trade_at":"2026-10-22T23:00:00.002164352Z","last_quote_at":"2026-10-22T20:30:35.165596565Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:20:08.83664531-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NAT","fetched_at":"2026-10-23T02:20:10.091275+00:00","name":"Nordic American Tankers Limited","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS MIDSTREAM","country":"USA","description":"Nordic American Tankers Limited, a tanker company, acquires and leases double-hull tankers in Bermuda and internationally. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1605070000,"ebitda":163818000,"pe_ratio":12.85,"peg_ratio":1.211,"book_value":2.256,"dividend_per_share":0.79,"dividend_yield":0.142,"eps":0.59,"revenue_ttm":371135000,"gross_profit_ttm":197585000,"profit_margin":0.333,"operating_margin_ttm":0.519,"return_on_assets_ttm":0.0717,"return_on_equity_ttm":0.257,"quarterly_earnings_growth":9.9,"quarterly_revenue_growth":0.975,"analyst_target_price":7.5,"analyst_number":0,"beta":-0.523,"fifty_two_week_high":8.88,"fifty_two_week_low":2.981,"fifty_day_ma":7.54,"two_hundred_day_ma":5.95,"shares_outstanding":211751000,"forward_pe":13.97,"price_to_sales":4.325,"price_to_book":3.378,"ev_to_revenue":5.09,"ev_to_ebitda":11.91},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:20:10.091275+00:00"},"optionObservedAt":"2026-10-22T19:49:41.574Z","bars":[{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-16T09:05:00Z","v":1000,"vw":7.92},{"c":7.905,"h":7.905,"l":7.905,"n":1,"o":7.905,"t":"2026-10-16T10:50:00Z","v":100,"vw":7.905},{"c":7.905,"h":7.905,"l":7.905,"n":11,"o":7.905,"t":"2026-10-16T10:55:00Z","v":800,"vw":7.905},{"c":7.8978,"h":7.905,"l":7.85,"n":12,"o":7.905,"t":"2026-10-16T11:00:00Z","v":4050,"vw":7.873416},{"c":7.9,"h":7.9,"l":7.9,"n":9,"o":7.9,"t":"2026-10-16T11:05:00Z","v":751,"vw":7.9},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-16T11:10:00Z","v":150,"vw":7.97},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-16T11:15:00Z","v":100,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-10-16T11:20:00Z","v":240,"vw":7.9},{"c":7.95,"h":7.95,"l":7.92,"n":5,"o":7.92,"t":"2026-10-16T11:25:00Z","v":685,"vw":7.941539},{"c":7.96,"h":7.96,"l":7.96,"n":3,"o":7.96,"t":"2026-10-16T12:05:00Z","v":187,"vw":7.96},{"c":7.97,"h":7.97,"l":7.96,"n":11,"o":7.96,"t":"2026-10-16T12:10:00Z","v":1492,"vw":7.965546},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-16T12:20:00Z","v":300,"vw":7.98},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-16T12:40:00Z","v":100,"vw":7.95},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-16T12:45:00Z","v":650,"vw":7.97},{"c":7.98,"h":7.98,"l":7.98,"n":7,"o":7.98,"t":"2026-10-16T12:50:00Z","v":858,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":3,"o":7.98,"t":"2026-10-16T12:55:00Z","v":198,"vw":7.98},{"c":7.98,"h":7.98,"l":7.9733,"n":2,"o":7.9733,"t":"2026-10-16T13:00:00Z","v":700,"vw":7.978086},{"c":7.9785,"h":7.9785,"l":7.9785,"n":2,"o":7.9785,"t":"2026-10-16T13:25:00Z","v":688,"vw":7.9785},{"c":7.9201,"h":8.04,"l":7.88,"n":507,"o":7.92,"t":"2026-10-16T13:30:00Z","v":188604,"vw":7.965323},{"c":8.06,"h":8.1,"l":7.94,"n":468,"o":7.96,"t":"2026-10-16T13:35:00Z","v":147571,"vw":8.031163},{"c":8,"h":8.06,"l":7.951,"n":259,"o":8.04,"t":"2026-10-16T13:40:00Z","v":34607,"vw":8.012754},{"c":7.935,"h":7.99,"l":7.91,"n":226,"o":7.97,"t":"2026-10-16T13:45:00Z","v":31675,"vw":7.947538},{"c":7.8422,"h":7.94,"l":7.84,"n":492,"o":7.93,"t":"2026-10-16T13:50:00Z","v":129024,"vw":7.904632},{"c":7.72,"h":7.835,"l":7.72,"n":405,"o":7.835,"t":"2026-10-16T13:55:00Z","v":83487,"vw":7.768122},{"c":7.805,"h":7.82,"l":7.72,"n":608,"o":7.725,"t":"2026-10-16T14:00:00Z","v":79896,"vw":7.764938},{"c":7.82,"h":7.83,"l":7.8,"n":410,"o":7.805,"t":"2026-10-16T14:05:00Z","v":65415,"vw":7.816483},{"c":7.82,"h":7.82,"l":7.8,"n":301,"o":7.82,"t":"2026-10-16T14:10:00Z","v":29687,"vw":7.813598},{"c":7.83,"h":7.865,"l":7.8203,"n":310,"o":7.8203,"t":"2026-10-16T14:15:00Z","v":32228,"vw":7.845677},{"c":7.82,"h":7.825,"l":7.805,"n":260,"o":7.82,"t":"2026-10-16T14:20:00Z","v":15226,"vw":7.816717},{"c":7.855,"h":7.855,"l":7.815,"n":247,"o":7.82,"t":"2026-10-16T14:25:00Z","v":15611,"vw":7.826294},{"c":7.86,"h":7.87,"l":7.855,"n":218,"o":7.86,"t":"2026-10-16T14:30:00Z","v":15273,"vw":7.860125},{"c":7.865,"h":7.87,"l":7.845,"n":248,"o":7.86,"t":"2026-10-16T14:35:00Z","v":14069,"vw":7.857073},{"c":7.845,"h":7.87,"l":7.845,"n":220,"o":7.865,"t":"2026-10-16T14:40:00Z","v":12581,"vw":7.858885},{"c":7.845,"h":7.865,"l":7.845,"n":285,"o":7.85,"t":"2026-10-16T14:45:00Z","v":34037,"vw":7.854779},{"c":7.81,"h":7.86,"l":7.81,"n":234,"o":7.85,"t":"2026-10-16T14:50:00Z","v":18989,"vw":7.828905},{"c":7.815,"h":7.82,"l":7.785,"n":241,"o":7.81,"t":"2026-10-16T14:55:00Z","v":34474,"vw":7.804083},{"c":7.805,"h":7.82,"l":7.8,"n":221,"o":7.82,"t":"2026-10-16T15:00:00Z","v":16533,"vw":7.806058},{"c":7.775,"h":7.8,"l":7.77,"n":251,"o":7.8,"t":"2026-10-16T15:05:00Z","v":22499,"vw":7.783187},{"c":7.785,"h":7.8,"l":7.775,"n":372,"o":7.775,"t":"2026-10-16T15:10:00Z","v":61028,"vw":7.786808},{"c":7.8,"h":7.8,"l":7.78,"n":210,"o":7.785,"t":"2026-10-16T15:15:00Z","v":13557,"vw":7.787291},{"c":7.815,"h":7.8299,"l":7.79,"n":427,"o":7.8,"t":"2026-10-16T15:20:00Z","v":114815,"vw":7.80208},{"c":7.82,"h":7.825,"l":7.805,"n":326,"o":7.815,"t":"2026-10-16T15:25:00Z","v":40853,"vw":7.816539},{"c":7.814,"h":7.835,"l":7.814,"n":279,"o":7.8299,"t":"2026-10-16T15:30:00Z","v":56398,"vw":7.825105},{"c":7.825,"h":7.845,"l":7.815,"n":222,"o":7.815,"t":"2026-10-16T15:35:00Z","v":24173,"vw":7.826725},{"c":7.83,"h":7.83,"l":7.82,"n":144,"o":7.825,"t":"2026-10-16T15:40:00Z","v":4486,"vw":7.82592},{"c":7.825,"h":7.825,"l":7.805,"n":257,"o":7.82,"t":"2026-10-16T15:45:00Z","v":28558,"vw":7.816815},{"c":7.835,"h":7.835,"l":7.815,"n":286,"o":7.82,"t":"2026-10-16T15:50:00Z","v":17884,"vw":7.822192},{"c":7.805,"h":7.835,"l":7.805,"n":240,"o":7.8314,"t":"2026-10-16T15:55:00Z","v":30383,"vw":7.810351},{"c":7.785,"h":7.8,"l":7.78,"n":257,"o":7.8,"t":"2026-10-16T16:00:00Z","v":22466,"vw":7.789828},{"c":7.785,"h":7.81,"l":7.785,"n":314,"o":7.79,"t":"2026-10-16T16:05:00Z","v":30763,"vw":7.798367},{"c":7.795,"h":7.805,"l":7.775,"n":385,"o":7.785,"t":"2026-10-16T16:10:00Z","v":28836,"vw":7.793323},{"c":7.84,"h":7.845,"l":7.79,"n":400,"o":7.795,"t":"2026-10-16T16:15:00Z","v":50057,"vw":7.809562},{"c":7.8,"h":7.845,"l":7.8,"n":269,"o":7.835,"t":"2026-10-16T16:20:00Z","v":23967,"vw":7.829963},{"c":7.795,"h":7.805,"l":7.785,"n":294,"o":7.8,"t":"2026-10-16T16:25:00Z","v":18889,"vw":7.795497},{"c":7.78,"h":7.795,"l":7.78,"n":233,"o":7.79,"t":"2026-10-16T16:30:00Z","v":17076,"vw":7.78908},{"c":7.785,"h":7.8,"l":7.77,"n":222,"o":7.78,"t":"2026-10-16T16:35:00Z","v":33418,"vw":7.78235},{"c":7.795,"h":7.795,"l":7.78,"n":240,"o":7.785,"t":"2026-10-16T16:40:00Z","v":29723,"vw":7.788979},{"c":7.775,"h":7.8,"l":7.775,"n":333,"o":7.795,"t":"2026-10-16T16:45:00Z","v":61076,"vw":7.789812},{"c":7.775,"h":7.785,"l":7.77,"n":202,"o":7.775,"t":"2026-10-16T16:50:00Z","v":24302,"vw":7.778722},{"c":7.755,"h":7.78,"l":7.75,"n":508,"o":7.775,"t":"2026-10-16T16:55:00Z","v":144887,"vw":7.764125},{"c":7.775,"h":7.78,"l":7.75,"n":260,"o":7.755,"t":"2026-10-16T17:00:00Z","v":47120,"vw":7.770627},{"c":7.79,"h":7.79,"l":7.765,"n":257,"o":7.775,"t":"2026-10-16T17:05:00Z","v":16364,"vw":7.773166},{"c":7.78,"h":7.79,"l":7.78,"n":186,"o":7.785,"t":"2026-10-16T17:10:00Z","v":9358,"vw":7.78282},{"c":7.78,"h":7.79,"l":7.775,"n":206,"o":7.785,"t":"2026-10-16T17:15:00Z","v":11565,"vw":7.781399},{"c":7.775,"h":7.785,"l":7.77,"n":298,"o":7.785,"t":"2026-10-16T17:20:00Z","v":21720,"vw":7.776243},{"c":7.785,"h":7.785,"l":7.77,"n":255,"o":7.775,"t":"2026-10-16T17:25:00Z","v":33754,"vw":7.776112},{"c":7.77,"h":7.788,"l":7.7631,"n":239,"o":7.785,"t":"2026-10-16T17:30:00Z","v":30112,"vw":7.778279},{"c":7.75,"h":7.765,"l":7.74,"n":310,"o":7.765,"t":"2026-10-16T17:35:00Z","v":42217,"vw":7.752659},{"c":7.735,"h":7.755,"l":7.73,"n":474,"o":7.7501,"t":"2026-10-16T17:40:00Z","v":110248,"vw":7.737803},{"c":7.745,"h":7.765,"l":7.735,"n":399,"o":7.735,"t":"2026-10-16T17:45:00Z","v":37537,"vw":7.750485},{"c":7.735,"h":7.745,"l":7.735,"n":240,"o":7.745,"t":"2026-10-16T17:50:00Z","v":13489,"vw":7.741998},{"c":7.72,"h":7.7399,"l":7.72,"n":259,"o":7.7399,"t":"2026-10-16T17:55:00Z","v":26751,"vw":7.725608},{"c":7.71,"h":7.735,"l":7.7,"n":852,"o":7.72,"t":"2026-10-16T18:00:00Z","v":401751,"vw":7.707536},{"c":7.715,"h":7.72,"l":7.71,"n":210,"o":7.715,"t":"2026-10-16T18:05:00Z","v":25579,"vw":7.714384},{"c":7.715,"h":7.725,"l":7.69,"n":357,"o":7.715,"t":"2026-10-16T18:10:00Z","v":51472,"vw":7.705452},{"c":7.715,"h":7.725,"l":7.71,"n":255,"o":7.715,"t":"2026-10-16T18:15:00Z","v":24295,"vw":7.716992},{"c":7.7101,"h":7.735,"l":7.71,"n":303,"o":7.71,"t":"2026-10-16T18:20:00Z","v":25906,"vw":7.720259},{"c":7.715,"h":7.725,"l":7.7001,"n":339,"o":7.71,"t":"2026-10-16T18:25:00Z","v":47902,"vw":7.717058},{"c":7.725,"h":7.73,"l":7.715,"n":271,"o":7.715,"t":"2026-10-16T18:30:00Z","v":45504,"vw":7.722853},{"c":7.7,"h":7.725,"l":7.7,"n":231,"o":7.72,"t":"2026-10-16T18:35:00Z","v":16897,"vw":7.711027},{"c":7.7,"h":7.705,"l":7.7,"n":214,"o":7.705,"t":"2026-10-16T18:40:00Z","v":14532,"vw":7.702985},{"c":7.695,"h":7.705,"l":7.69,"n":406,"o":7.705,"t":"2026-10-16T18:45:00Z","v":57019,"vw":7.696735},{"c":7.675,"h":7.695,"l":7.664,"n":538,"o":7.695,"t":"2026-10-16T18:50:00Z","v":112092,"vw":7.67449},{"c":7.695,"h":7.7,"l":7.67,"n":370,"o":7.675,"t":"2026-10-16T18:55:00Z","v":31071,"vw":7.680136},{"c":7.685,"h":7.695,"l":7.68,"n":328,"o":7.695,"t":"2026-10-16T19:00:00Z","v":20971,"vw":7.690387},{"c":7.685,"h":7.6899,"l":7.66,"n":433,"o":7.685,"t":"2026-10-16T19:05:00Z","v":42380,"vw":7.674048},{"c":7.69,"h":7.695,"l":7.675,"n":351,"o":7.685,"t":"2026-10-16T19:10:00Z","v":36712,"vw":7.68308},{"c":7.6901,"h":7.7001,"l":7.69,"n":295,"o":7.695,"t":"2026-10-16T19:15:00Z","v":33172,"vw":7.698195},{"c":7.69,"h":7.695,"l":7.68,"n":330,"o":7.695,"t":"2026-10-16T19:20:00Z","v":39027,"vw":7.686186},{"c":7.685,"h":7.7,"l":7.685,"n":409,"o":7.69,"t":"2026-10-16T19:25:00Z","v":38843,"vw":7.690844},{"c":7.71,"h":7.71,"l":7.68,"n":381,"o":7.685,"t":"2026-10-16T19:30:00Z","v":48067,"vw":7.692205},{"c":7.71,"h":7.725,"l":7.69,"n":491,"o":7.705,"t":"2026-10-16T19:35:00Z","v":42684,"vw":7.704649},{"c":7.705,"h":7.7173,"l":7.7,"n":552,"o":7.7173,"t":"2026-10-16T19:40:00Z","v":118366,"vw":7.708131},{"c":7.67,"h":7.71,"l":7.67,"n":476,"o":7.705,"t":"2026-10-16T19:45:00Z","v":70268,"vw":7.687818},{"c":7.675,"h":7.7,"l":7.675,"n":644,"o":7.675,"t":"2026-10-16T19:50:00Z","v":77977,"vw":7.687566},{"c":7.66,"h":7.69,"l":7.66,"n":2050,"o":7.675,"t":"2026-10-16T19:55:00Z","v":381523,"vw":7.67641},{"c":7.65,"h":7.66,"l":7.65,"n":36,"o":7.66,"t":"2026-10-16T20:00:00Z","v":417199,"vw":7.659997},{"c":7.68,"h":7.685,"l":7.68,"n":30,"o":7.68,"t":"2026-10-16T20:05:00Z","v":11945,"vw":7.6803},{"c":7.69,"h":7.71,"l":7.69,"n":10,"o":7.71,"t":"2026-10-16T20:10:00Z","v":488,"vw":7.694444},{"c":7.71,"h":7.71,"l":7.69,"n":4,"o":7.69,"t":"2026-10-16T20:15:00Z","v":602,"vw":7.693333},{"c":7.7023,"h":7.7023,"l":7.7023,"n":1,"o":7.7023,"t":"2026-10-16T20:30:00Z","v":200,"vw":7.7023},{"c":7.6622,"h":7.6622,"l":7.6622,"n":1,"o":7.6622,"t":"2026-10-16T20:35:00Z","v":514,"vw":7.6622},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-16T21:10:00Z","v":1793,"vw":7.7},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-10-16T21:55:00Z","v":5405,"vw":7.69},{"c":7.7098,"h":7.7098,"l":7.7098,"n":2,"o":7.7098,"t":"2026-10-16T22:10:00Z","v":1006,"vw":7.7098},{"c":7.71,"h":7.71,"l":7.71,"n":3,"o":7.71,"t":"2026-10-16T22:45:00Z","v":351,"vw":7.71},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-16T22:55:00Z","v":200,"vw":7.68},{"c":7.7067,"h":7.7067,"l":7.7067,"n":1,"o":7.7067,"t":"2026-10-16T23:05:00Z","v":500,"vw":7.7067},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-19T08:00:00Z","v":567,"vw":7.69},{"c":7.78,"h":7.8,"l":7.745,"n":10,"o":7.745,"t":"2026-10-19T08:10:00Z","v":2000,"vw":7.77466},{"c":7.7,"h":7.77,"l":7.7,"n":6,"o":7.77,"t":"2026-10-19T11:00:00Z","v":2635,"vw":7.71744},{"c":7.74,"h":7.74,"l":7.7354,"n":4,"o":7.7354,"t":"2026-10-19T11:05:00Z","v":1232,"vw":7.739186},{"c":7.78,"h":7.79,"l":7.78,"n":14,"o":7.78,"t":"2026-10-19T11:15:00Z","v":1524,"vw":7.780933},{"c":7.78,"h":7.78,"l":7.78,"n":5,"o":7.78,"t":"2026-10-19T11:35:00Z","v":660,"vw":7.78},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-19T11:45:00Z","v":100,"vw":7.72},{"c":7.7646,"h":7.7646,"l":7.755,"n":2,"o":7.755,"t":"2026-10-19T12:20:00Z","v":401,"vw":7.759812},{"c":7.7601,"h":7.7601,"l":7.76,"n":4,"o":7.76,"t":"2026-10-19T12:25:00Z","v":608,"vw":7.76005},{"c":7.76,"h":7.76,"l":7.76,"n":4,"o":7.76,"t":"2026-10-19T12:30:00Z","v":404,"vw":7.76},{"c":7.73,"h":7.73,"l":7.73,"n":9,"o":7.73,"t":"2026-10-19T12:40:00Z","v":1360,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-19T12:45:00Z","v":350,"vw":7.73},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-10-19T12:55:00Z","v":600,"vw":7.72},{"c":7.7792,"h":7.7792,"l":7.7792,"n":2,"o":7.7792,"t":"2026-10-19T13:20:00Z","v":210,"vw":7.7792},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-19T13:25:00Z","v":633,"vw":7.72},{"c":7.73,"h":7.79,"l":7.71,"n":250,"o":7.76,"t":"2026-10-19T13:30:00Z","v":93572,"vw":7.752336},{"c":7.73,"h":7.75,"l":7.695,"n":271,"o":7.7358,"t":"2026-10-19T13:35:00Z","v":86737,"vw":7.719678},{"c":7.74,"h":7.77,"l":7.7001,"n":216,"o":7.7342,"t":"2026-10-19T13:40:00Z","v":32322,"vw":7.734009},{"c":7.765,"h":7.77,"l":7.73,"n":203,"o":7.74,"t":"2026-10-19T13:45:00Z","v":28069,"vw":7.748794},{"c":7.8,"h":7.8194,"l":7.77,"n":589,"o":7.77,"t":"2026-10-19T13:50:00Z","v":317889,"vw":7.803735},{"c":7.77,"h":7.84,"l":7.77,"n":237,"o":7.8,"t":"2026-10-19T13:55:00Z","v":46266,"vw":7.813726},{"c":7.735,"h":7.79,"l":7.735,"n":216,"o":7.77,"t":"2026-10-19T14:00:00Z","v":29779,"vw":7.760959},{"c":7.64,"h":7.735,"l":7.63,"n":537,"o":7.735,"t":"2026-10-19T14:05:00Z","v":153121,"vw":7.685445},{"c":7.585,"h":7.6499,"l":7.58,"n":484,"o":7.645,"t":"2026-10-19T14:10:00Z","v":87701,"vw":7.606269},{"c":7.59,"h":7.605,"l":7.575,"n":514,"o":7.58,"t":"2026-10-19T14:15:00Z","v":69683,"vw":7.590587},{"c":7.6,"h":7.6099,"l":7.575,"n":767,"o":7.58,"t":"2026-10-19T14:20:00Z","v":114357,"vw":7.596772},{"c":7.605,"h":7.605,"l":7.59,"n":396,"o":7.605,"t":"2026-10-19T14:25:00Z","v":47664,"vw":7.599689},{"c":7.65,"h":7.6599,"l":7.6,"n":516,"o":7.6,"t":"2026-10-19T14:30:00Z","v":50181,"vw":7.621959},{"c":7.625,"h":7.6664,"l":7.62,"n":359,"o":7.66,"t":"2026-10-19T14:35:00Z","v":26347,"vw":7.652816},{"c":7.64,"h":7.64,"l":7.62,"n":304,"o":7.625,"t":"2026-10-19T14:40:00Z","v":23160,"vw":7.632338},{"c":7.655,"h":7.66,"l":7.6305,"n":388,"o":7.6323,"t":"2026-10-19T14:45:00Z","v":43056,"vw":7.646621},{"c":7.64,"h":7.67,"l":7.64,"n":246,"o":7.655,"t":"2026-10-19T14:50:00Z","v":17171,"vw":7.651518},{"c":7.67,"h":7.67,"l":7.635,"n":217,"o":7.64,"t":"2026-10-19T14:55:00Z","v":19452,"vw":7.647832},{"c":7.65,"h":7.66,"l":7.6224,"n":326,"o":7.66,"t":"2026-10-19T15:00:00Z","v":40253,"vw":7.637915},{"c":7.65,"h":7.66,"l":7.645,"n":202,"o":7.65,"t":"2026-10-19T15:05:00Z","v":15292,"vw":7.650027},{"c":7.645,"h":7.655,"l":7.64,"n":165,"o":7.6499,"t":"2026-10-19T15:10:00Z","v":16730,"vw":7.644728},{"c":7.65,"h":7.65,"l":7.625,"n":267,"o":7.64,"t":"2026-10-19T15:15:00Z","v":24257,"vw":7.636099},{"c":7.6501,"h":7.665,"l":7.6451,"n":239,"o":7.66,"t":"2026-10-19T15:20:00Z","v":23798,"vw":7.651969},{"c":7.69,"h":7.69,"l":7.6587,"n":300,"o":7.6587,"t":"2026-10-19T15:25:00Z","v":43780,"vw":7.674084},{"c":7.65,"h":7.68,"l":7.65,"n":410,"o":7.68,"t":"2026-10-19T15:30:00Z","v":64088,"vw":7.6649},{"c":7.665,"h":7.6659,"l":7.65,"n":162,"o":7.66,"t":"2026-10-19T15:35:00Z","v":10368,"vw":7.660124},{"c":7.64,"h":7.6752,"l":7.635,"n":252,"o":7.665,"t":"2026-10-19T15:40:00Z","v":25232,"vw":7.666914},{"c":7.625,"h":7.645,"l":7.62,"n":192,"o":7.6301,"t":"2026-10-19T15:45:00Z","v":30892,"vw":7.632637},{"c":7.645,"h":7.655,"l":7.625,"n":268,"o":7.625,"t":"2026-10-19T15:50:00Z","v":30422,"vw":7.636561},{"c":7.585,"h":7.65,"l":7.585,"n":312,"o":7.65,"t":"2026-10-19T15:55:00Z","v":32556,"vw":7.619663},{"c":7.5799,"h":7.59,"l":7.575,"n":227,"o":7.58,"t":"2026-10-19T16:00:00Z","v":19847,"vw":7.579791},{"c":7.56,"h":7.595,"l":7.55,"n":274,"o":7.58,"t":"2026-10-19T16:05:00Z","v":46307,"vw":7.565504},{"c":7.575,"h":7.575,"l":7.55,"n":256,"o":7.555,"t":"2026-10-19T16:10:00Z","v":23514,"vw":7.562803},{"c":7.5601,"h":7.585,"l":7.56,"n":183,"o":7.5793,"t":"2026-10-19T16:15:00Z","v":12881,"vw":7.573151},{"c":7.5594,"h":7.58,"l":7.55,"n":319,"o":7.5699,"t":"2026-10-19T16:20:00Z","v":42683,"vw":7.567911},{"c":7.575,"h":7.575,"l":7.55,"n":180,"o":7.555,"t":"2026-10-19T16:25:00Z","v":10692,"vw":7.562878},{"c":7.5282,"h":7.57,"l":7.52,"n":357,"o":7.57,"t":"2026-10-19T16:30:00Z","v":35180,"vw":7.545796},{"c":7.475,"h":7.529,"l":7.47,"n":669,"o":7.525,"t":"2026-10-19T16:35:00Z","v":138033,"vw":7.498485},{"c":7.495,"h":7.505,"l":7.474,"n":257,"o":7.475,"t":"2026-10-19T16:40:00Z","v":33915,"vw":7.495374},{"c":7.5051,"h":7.5051,"l":7.49,"n":364,"o":7.495,"t":"2026-10-19T16:45:00Z","v":61366,"vw":7.500543},{"c":7.51,"h":7.52,"l":7.505,"n":361,"o":7.505,"t":"2026-10-19T16:50:00Z","v":50661,"vw":7.510007},{"c":7.5,"h":7.5199,"l":7.5,"n":287,"o":7.51,"t":"2026-10-19T16:55:00Z","v":50988,"vw":7.508206},{"c":7.4902,"h":7.495,"l":7.48,"n":266,"o":7.4901,"t":"2026-10-19T17:00:00Z","v":33801,"vw":7.490159},{"c":7.485,"h":7.505,"l":7.4802,"n":266,"o":7.495,"t":"2026-10-19T17:05:00Z","v":29292,"vw":7.497792},{"c":7.445,"h":7.49,"l":7.445,"n":425,"o":7.48,"t":"2026-10-19T17:10:00Z","v":71574,"vw":7.460265},{"c":7.44,"h":7.4699,"l":7.44,"n":600,"o":7.4401,"t":"2026-10-19T17:15:00Z","v":130038,"vw":7.451226},{"c":7.455,"h":7.46,"l":7.44,"n":310,"o":7.44,"t":"2026-10-19T17:20:00Z","v":56486,"vw":7.450584},{"c":7.43,"h":7.465,"l":7.42,"n":477,"o":7.46,"t":"2026-10-19T17:25:00Z","v":82045,"vw":7.444732},{"c":7.45,"h":7.45,"l":7.415,"n":330,"o":7.43,"t":"2026-10-19T17:30:00Z","v":45599,"vw":7.43114},{"c":7.43,"h":7.45,"l":7.42,"n":251,"o":7.4401,"t":"2026-10-19T17:35:00Z","v":22509,"vw":7.431098},{"c":7.4287,"h":7.43,"l":7.42,"n":330,"o":7.43,"t":"2026-10-19T17:40:00Z","v":25552,"vw":7.421196},{"c":7.4198,"h":7.425,"l":7.4,"n":473,"o":7.425,"t":"2026-10-19T17:45:00Z","v":80928,"vw":7.412764},{"c":7.395,"h":7.4199,"l":7.39,"n":384,"o":7.415,"t":"2026-10-19T17:50:00Z","v":40477,"vw":7.400368},{"c":7.375,"h":7.4,"l":7.36,"n":456,"o":7.4,"t":"2026-10-19T17:55:00Z","v":64435,"vw":7.373579},{"c":7.335,"h":7.395,"l":7.335,"n":578,"o":7.375,"t":"2026-10-19T18:00:00Z","v":95337,"vw":7.358015},{"c":7.38,"h":7.385,"l":7.335,"n":305,"o":7.335,"t":"2026-10-19T18:05:00Z","v":57145,"vw":7.358831},{"c":7.355,"h":7.3751,"l":7.35,"n":358,"o":7.3707,"t":"2026-10-19T18:10:00Z","v":64315,"vw":7.364551},{"c":7.325,"h":7.36,"l":7.32,"n":428,"o":7.35,"t":"2026-10-19T18:15:00Z","v":51675,"vw":7.339094},{"c":7.33,"h":7.335,"l":7.31,"n":341,"o":7.325,"t":"2026-10-19T18:20:00Z","v":44385,"vw":7.32105},{"c":7.3,"h":7.335,"l":7.3,"n":333,"o":7.33,"t":"2026-10-19T18:25:00Z","v":29246,"vw":7.318483},{"c":7.34,"h":7.345,"l":7.3,"n":385,"o":7.305,"t":"2026-10-19T18:30:00Z","v":74076,"vw":7.319657},{"c":7.375,"h":7.375,"l":7.33,"n":282,"o":7.34,"t":"2026-10-19T18:35:00Z","v":33095,"vw":7.344673},{"c":7.38,"h":7.39,"l":7.365,"n":395,"o":7.38,"t":"2026-10-19T18:40:00Z","v":53103,"vw":7.377332},{"c":7.405,"h":7.4125,"l":7.37,"n":432,"o":7.38,"t":"2026-10-19T18:45:00Z","v":74159,"vw":7.395191},{"c":7.4299,"h":7.43,"l":7.39,"n":324,"o":7.405,"t":"2026-10-19T18:50:00Z","v":58772,"vw":7.406944},{"c":7.425,"h":7.43,"l":7.42,"n":359,"o":7.425,"t":"2026-10-19T18:55:00Z","v":38992,"vw":7.4266},{"c":7.4199,"h":7.43,"l":7.41,"n":458,"o":7.425,"t":"2026-10-19T19:00:00Z","v":87346,"vw":7.419057},{"c":7.41,"h":7.435,"l":7.405,"n":500,"o":7.42,"t":"2026-10-19T19:05:00Z","v":89268,"vw":7.42268},{"c":7.405,"h":7.4112,"l":7.37,"n":537,"o":7.4112,"t":"2026-10-19T19:10:00Z","v":142557,"vw":7.397941},{"c":7.41,"h":7.41,"l":7.385,"n":474,"o":7.405,"t":"2026-10-19T19:15:00Z","v":112829,"vw":7.399413},{"c":7.405,"h":7.415,"l":7.385,"n":407,"o":7.415,"t":"2026-10-19T19:20:00Z","v":49514,"vw":7.401571},{"c":7.43,"h":7.435,"l":7.405,"n":449,"o":7.41,"t":"2026-10-19T19:25:00Z","v":85149,"vw":7.420567},{"c":7.465,"h":7.48,"l":7.415,"n":576,"o":7.425,"t":"2026-10-19T19:30:00Z","v":86367,"vw":7.440246},{"c":7.48,"h":7.485,"l":7.45,"n":353,"o":7.465,"t":"2026-10-19T19:35:00Z","v":59033,"vw":7.464912},{"c":7.475,"h":7.485,"l":7.47,"n":390,"o":7.485,"t":"2026-10-19T19:40:00Z","v":49367,"vw":7.478341},{"c":7.495,"h":7.515,"l":7.47,"n":729,"o":7.475,"t":"2026-10-19T19:45:00Z","v":123437,"vw":7.492984},{"c":7.49,"h":7.5,"l":7.48,"n":660,"o":7.495,"t":"2026-10-19T19:50:00Z","v":96785,"vw":7.491413},{"c":7.52,"h":7.52,"l":7.485,"n":2502,"o":7.49,"t":"2026-10-19T19:55:00Z","v":395051,"vw":7.501563},{"c":7.52,"h":7.52,"l":7.52,"n":29,"o":7.52,"t":"2026-10-19T20:00:00Z","v":377772,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-19T20:05:00Z","v":275,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-19T20:15:00Z","v":160,"vw":7.52},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-19T21:10:00Z","v":300,"vw":7.48},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-19T21:35:00Z","v":500,"vw":7.43},{"c":7.4611,"h":7.4611,"l":7.4611,"n":2,"o":7.4611,"t":"2026-10-19T23:15:00Z","v":1500,"vw":7.4611},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-19T23:40:00Z","v":100,"vw":7.5},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-19T23:45:00Z","v":160,"vw":7.46},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-20T08:00:00Z","v":600,"vw":7.48},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-20T09:35:00Z","v":250,"vw":7.6},{"c":7.53,"h":7.53,"l":7.53,"n":24,"o":7.53,"t":"2026-10-20T09:55:00Z","v":2538,"vw":7.53},{"c":7.52,"h":7.52,"l":7.52,"n":4,"o":7.52,"t":"2026-10-20T10:20:00Z","v":432,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":4,"o":7.52,"t":"2026-10-20T10:40:00Z","v":294,"vw":7.52},{"c":7.6,"h":7.6,"l":7.52,"n":7,"o":7.52,"t":"2026-10-20T11:00:00Z","v":493,"vw":7.5599},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-20T11:10:00Z","v":260,"vw":7.52},{"c":7.5998,"h":7.5998,"l":7.5998,"n":1,"o":7.5998,"t":"2026-10-20T11:15:00Z","v":100,"vw":7.5998},{"c":7.52,"h":7.52,"l":7.52,"n":8,"o":7.52,"t":"2026-10-20T11:35:00Z","v":1979,"vw":7.52},{"c":7.5745,"h":7.5745,"l":7.5745,"n":1,"o":7.5745,"t":"2026-10-20T12:10:00Z","v":100,"vw":7.5745},{"c":7.5238,"h":7.5238,"l":7.5238,"n":1,"o":7.5238,"t":"2026-10-20T12:15:00Z","v":122,"vw":7.5238},{"c":7.5115,"h":7.5115,"l":7.5115,"n":2,"o":7.5115,"t":"2026-10-20T12:20:00Z","v":1400,"vw":7.5115},{"c":7.5,"h":7.51,"l":7.5,"n":25,"o":7.51,"t":"2026-10-20T12:25:00Z","v":1295,"vw":7.502},{"c":7.48,"h":7.48,"l":7.45,"n":11,"o":7.48,"t":"2026-10-20T12:40:00Z","v":4931,"vw":7.461517},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-20T12:55:00Z","v":950,"vw":7.55},{"c":7.5,"h":7.5,"l":7.495,"n":11,"o":7.5,"t":"2026-10-20T13:00:00Z","v":4952,"vw":7.498978},{"c":7.5074,"h":7.5074,"l":7.5003,"n":2,"o":7.5003,"t":"2026-10-20T13:05:00Z","v":500,"vw":7.50456},{"c":7.51,"h":7.52,"l":7.51,"n":2,"o":7.52,"t":"2026-10-20T13:10:00Z","v":200,"vw":7.515},{"c":7.5,"h":7.51,"l":7.49,"n":11,"o":7.51,"t":"2026-10-20T13:15:00Z","v":7357,"vw":7.506331},{"c":7.5,"h":7.5,"l":7.5,"n":7,"o":7.5,"t":"2026-10-20T13:20:00Z","v":6092,"vw":7.5},{"c":7.47,"h":7.5,"l":7.47,"n":13,"o":7.5,"t":"2026-10-20T13:25:00Z","v":8821,"vw":7.47915},{"c":7.51,"h":7.525,"l":7.42,"n":268,"o":7.45,"t":"2026-10-20T13:30:00Z","v":101344,"vw":7.466288},{"c":7.445,"h":7.52,"l":7.43,"n":173,"o":7.51,"t":"2026-10-20T13:35:00Z","v":33255,"vw":7.469578},{"c":7.49,"h":7.51,"l":7.43,"n":233,"o":7.44,"t":"2026-10-20T13:40:00Z","v":29765,"vw":7.460227},{"c":7.44,"h":7.51,"l":7.415,"n":317,"o":7.48,"t":"2026-10-20T13:45:00Z","v":61374,"vw":7.478977},{"c":7.43,"h":7.45,"l":7.41,"n":526,"o":7.4301,"t":"2026-10-20T13:50:00Z","v":75606,"vw":7.425362},{"c":7.435,"h":7.435,"l":7.415,"n":201,"o":7.43,"t":"2026-10-20T13:55:00Z","v":26590,"vw":7.425572},{"c":7.465,"h":7.465,"l":7.405,"n":308,"o":7.435,"t":"2026-10-20T14:00:00Z","v":36541,"vw":7.423764},{"c":7.485,"h":7.525,"l":7.465,"n":393,"o":7.47,"t":"2026-10-20T14:05:00Z","v":52424,"vw":7.497795},{"c":7.495,"h":7.52,"l":7.485,"n":281,"o":7.485,"t":"2026-10-20T14:10:00Z","v":25268,"vw":7.504462},{"c":7.52,"h":7.5255,"l":7.48,"n":376,"o":7.495,"t":"2026-10-20T14:15:00Z","v":70851,"vw":7.500664},{"c":7.5,"h":7.545,"l":7.5,"n":474,"o":7.52,"t":"2026-10-20T14:20:00Z","v":43907,"vw":7.520447},{"c":7.442,"h":7.4999,"l":7.442,"n":357,"o":7.495,"t":"2026-10-20T14:25:00Z","v":38899,"vw":7.471125},{"c":7.435,"h":7.45,"l":7.43,"n":393,"o":7.44,"t":"2026-10-20T14:30:00Z","v":30955,"vw":7.438591},{"c":7.47,"h":7.48,"l":7.43,"n":329,"o":7.435,"t":"2026-10-20T14:35:00Z","v":41249,"vw":7.460806},{"c":7.427,"h":7.48,"l":7.42,"n":449,"o":7.48,"t":"2026-10-20T14:40:00Z","v":58565,"vw":7.447478},{"c":7.435,"h":7.44,"l":7.401,"n":363,"o":7.43,"t":"2026-10-20T14:45:00Z","v":43796,"vw":7.418178},{"c":7.405,"h":7.4399,"l":7.4,"n":304,"o":7.435,"t":"2026-10-20T14:50:00Z","v":34366,"vw":7.420911},{"c":7.3801,"h":7.4201,"l":7.374,"n":491,"o":7.4,"t":"2026-10-20T14:55:00Z","v":63054,"vw":7.398189},{"c":7.385,"h":7.425,"l":7.385,"n":402,"o":7.395,"t":"2026-10-20T15:00:00Z","v":33854,"vw":7.402304},{"c":7.36,"h":7.385,"l":7.355,"n":594,"o":7.382,"t":"2026-10-20T15:05:00Z","v":116084,"vw":7.37271},{"c":7.39,"h":7.415,"l":7.3601,"n":557,"o":7.365,"t":"2026-10-20T15:10:00Z","v":128058,"vw":7.386145},{"c":7.39,"h":7.41,"l":7.385,"n":364,"o":7.39,"t":"2026-10-20T15:15:00Z","v":53542,"vw":7.397852},{"c":7.39,"h":7.405,"l":7.385,"n":259,"o":7.39,"t":"2026-10-20T15:20:00Z","v":32946,"vw":7.393991},{"c":7.41,"h":7.41,"l":7.39,"n":232,"o":7.39,"t":"2026-10-20T15:25:00Z","v":18039,"vw":7.399931},{"c":7.405,"h":7.41,"l":7.39,"n":379,"o":7.41,"t":"2026-10-20T15:30:00Z","v":50169,"vw":7.40158},{"c":7.3999,"h":7.41,"l":7.39,"n":220,"o":7.405,"t":"2026-10-20T15:35:00Z","v":44909,"vw":7.40318},{"c":7.41,"h":7.42,"l":7.395,"n":267,"o":7.395,"t":"2026-10-20T15:40:00Z","v":38885,"vw":7.409467},{"c":7.405,"h":7.41,"l":7.4,"n":186,"o":7.405,"t":"2026-10-20T15:45:00Z","v":17256,"vw":7.403332},{"c":7.425,"h":7.425,"l":7.4001,"n":295,"o":7.4099,"t":"2026-10-20T15:50:00Z","v":32636,"vw":7.411309},{"c":7.43,"h":7.435,"l":7.425,"n":199,"o":7.4299,"t":"2026-10-20T15:55:00Z","v":20440,"vw":7.429621},{"c":7.425,"h":7.435,"l":7.42,"n":171,"o":7.43,"t":"2026-10-20T16:00:00Z","v":15260,"vw":7.428535},{"c":7.425,"h":7.43,"l":7.42,"n":171,"o":7.425,"t":"2026-10-20T16:05:00Z","v":6916,"vw":7.424116},{"c":7.435,"h":7.44,"l":7.41,"n":320,"o":7.425,"t":"2026-10-20T16:10:00Z","v":46854,"vw":7.429744},{"c":7.43,"h":7.4398,"l":7.43,"n":136,"o":7.43,"t":"2026-10-20T16:15:00Z","v":5615,"vw":7.433915},{"c":7.44,"h":7.44,"l":7.42,"n":292,"o":7.43,"t":"2026-10-20T16:20:00Z","v":33492,"vw":7.427314},{"c":7.435,"h":7.445,"l":7.4325,"n":179,"o":7.44,"t":"2026-10-20T16:25:00Z","v":18644,"vw":7.441562},{"c":7.45,"h":7.46,"l":7.43,"n":310,"o":7.435,"t":"2026-10-20T16:30:00Z","v":49319,"vw":7.446695},{"c":7.445,"h":7.455,"l":7.44,"n":204,"o":7.445,"t":"2026-10-20T16:35:00Z","v":18882,"vw":7.447703},{"c":7.435,"h":7.445,"l":7.43,"n":261,"o":7.445,"t":"2026-10-20T16:40:00Z","v":32909,"vw":7.439844},{"c":7.43,"h":7.44,"l":7.425,"n":283,"o":7.435,"t":"2026-10-20T16:45:00Z","v":48965,"vw":7.432518},{"c":7.45,"h":7.45,"l":7.43,"n":192,"o":7.4302,"t":"2026-10-20T16:50:00Z","v":17537,"vw":7.436441},{"c":7.43,"h":7.455,"l":7.43,"n":241,"o":7.45,"t":"2026-10-20T16:55:00Z","v":31800,"vw":7.446669},{"c":7.42,"h":7.43,"l":7.4,"n":281,"o":7.43,"t":"2026-10-20T17:00:00Z","v":51305,"vw":7.416165},{"c":7.425,"h":7.43,"l":7.42,"n":232,"o":7.42,"t":"2026-10-20T17:05:00Z","v":14641,"vw":7.422559},{"c":7.435,"h":7.44,"l":7.42,"n":269,"o":7.425,"t":"2026-10-20T17:10:00Z","v":30048,"vw":7.432743},{"c":7.435,"h":7.445,"l":7.43,"n":237,"o":7.44,"t":"2026-10-20T17:15:00Z","v":27949,"vw":7.440202},{"c":7.445,"h":7.445,"l":7.43,"n":170,"o":7.435,"t":"2026-10-20T17:20:00Z","v":10615,"vw":7.438687},{"c":7.43,"h":7.45,"l":7.43,"n":193,"o":7.44,"t":"2026-10-20T17:25:00Z","v":13043,"vw":7.439001},{"c":7.4499,"h":7.45,"l":7.43,"n":254,"o":7.43,"t":"2026-10-20T17:30:00Z","v":49696,"vw":7.442087},{"c":7.465,"h":7.47,"l":7.445,"n":231,"o":7.445,"t":"2026-10-20T17:35:00Z","v":27986,"vw":7.459648},{"c":7.46,"h":7.47,"l":7.46,"n":164,"o":7.465,"t":"2026-10-20T17:40:00Z","v":22435,"vw":7.461246},{"c":7.455,"h":7.4687,"l":7.455,"n":259,"o":7.46,"t":"2026-10-20T17:45:00Z","v":18453,"vw":7.460492},{"c":7.44,"h":7.455,"l":7.44,"n":194,"o":7.455,"t":"2026-10-20T17:50:00Z","v":23644,"vw":7.452194},{"c":7.445,"h":7.45,"l":7.44,"n":204,"o":7.446,"t":"2026-10-20T17:55:00Z","v":27631,"vw":7.442954},{"c":7.485,"h":7.49,"l":7.44,"n":354,"o":7.445,"t":"2026-10-20T18:00:00Z","v":37026,"vw":7.466019},{"c":7.505,"h":7.51,"l":7.475,"n":329,"o":7.49,"t":"2026-10-20T18:05:00Z","v":50801,"vw":7.488213},{"c":7.48,"h":7.505,"l":7.475,"n":302,"o":7.505,"t":"2026-10-20T18:10:00Z","v":36288,"vw":7.492274},{"c":7.46,"h":7.48,"l":7.46,"n":238,"o":7.4748,"t":"2026-10-20T18:15:00Z","v":25121,"vw":7.470066},{"c":7.475,"h":7.475,"l":7.46,"n":126,"o":7.46,"t":"2026-10-20T18:20:00Z","v":10931,"vw":7.46954},{"c":7.45,"h":7.47,"l":7.45,"n":198,"o":7.47,"t":"2026-10-20T18:25:00Z","v":15018,"vw":7.464644},{"c":7.45,"h":7.459,"l":7.445,"n":246,"o":7.459,"t":"2026-10-20T18:30:00Z","v":44095,"vw":7.451744},{"c":7.465,"h":7.47,"l":7.45,"n":205,"o":7.46,"t":"2026-10-20T18:35:00Z","v":17532,"vw":7.460092},{"c":7.47,"h":7.47,"l":7.46,"n":229,"o":7.465,"t":"2026-10-20T18:40:00Z","v":14122,"vw":7.465114},{"c":7.45,"h":7.465,"l":7.45,"n":278,"o":7.465,"t":"2026-10-20T18:45:00Z","v":24154,"vw":7.458747},{"c":7.435,"h":7.4501,"l":7.43,"n":315,"o":7.4501,"t":"2026-10-20T18:50:00Z","v":33444,"vw":7.444958},{"c":7.445,"h":7.445,"l":7.43,"n":269,"o":7.435,"t":"2026-10-20T18:55:00Z","v":32367,"vw":7.43754},{"c":7.43,"h":7.44,"l":7.425,"n":284,"o":7.44,"t":"2026-10-20T19:00:00Z","v":38381,"vw":7.432893},{"c":7.4199,"h":7.43,"l":7.41,"n":271,"o":7.43,"t":"2026-10-20T19:05:00Z","v":35840,"vw":7.419646},{"c":7.415,"h":7.42,"l":7.415,"n":175,"o":7.415,"t":"2026-10-20T19:10:00Z","v":13999,"vw":7.415811},{"c":7.41,"h":7.43,"l":7.405,"n":399,"o":7.4129,"t":"2026-10-20T19:15:00Z","v":48277,"vw":7.417191},{"c":7.405,"h":7.42,"l":7.395,"n":361,"o":7.415,"t":"2026-10-20T19:20:00Z","v":54547,"vw":7.407847},{"c":7.425,"h":7.43,"l":7.41,"n":329,"o":7.41,"t":"2026-10-20T19:25:00Z","v":47173,"vw":7.42346},{"c":7.42,"h":7.43,"l":7.41,"n":464,"o":7.43,"t":"2026-10-20T19:30:00Z","v":57243,"vw":7.420734},{"c":7.445,"h":7.45,"l":7.42,"n":359,"o":7.43,"t":"2026-10-20T19:35:00Z","v":29971,"vw":7.434674},{"c":7.45,"h":7.46,"l":7.445,"n":415,"o":7.45,"t":"2026-10-20T19:40:00Z","v":40083,"vw":7.45041},{"c":7.43,"h":7.45,"l":7.43,"n":404,"o":7.445,"t":"2026-10-20T19:45:00Z","v":54833,"vw":7.439357},{"c":7.435,"h":7.44,"l":7.42,"n":636,"o":7.43,"t":"2026-10-20T19:50:00Z","v":88691,"vw":7.429405},{"c":7.425,"h":7.44,"l":7.42,"n":1772,"o":7.435,"t":"2026-10-20T19:55:00Z","v":263659,"vw":7.427099},{"c":7.43,"h":7.43,"l":7.43,"n":28,"o":7.43,"t":"2026-10-20T20:00:00Z","v":520102,"vw":7.43},{"c":7.46,"h":7.46,"l":7.45,"n":10,"o":7.45,"t":"2026-10-20T20:55:00Z","v":800,"vw":7.453333},{"c":7.45,"h":7.45,"l":7.45,"n":8,"o":7.45,"t":"2026-10-20T21:00:00Z","v":414,"vw":7.45},{"c":7.5151,"h":7.5151,"l":7.5151,"n":1,"o":7.5151,"t":"2026-10-20T21:10:00Z","v":100,"vw":7.5151},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-20T22:15:00Z","v":2000,"vw":7.52},{"c":7.43,"h":7.48,"l":7.43,"n":17,"o":7.48,"t":"2026-10-21T09:25:00Z","v":1412,"vw":7.440726},{"c":7.4439,"h":7.4439,"l":7.4439,"n":1,"o":7.4439,"t":"2026-10-21T11:40:00Z","v":200,"vw":7.4439},{"c":7.475,"h":7.475,"l":7.475,"n":1,"o":7.475,"t":"2026-10-21T11:50:00Z","v":643,"vw":7.475},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-21T12:05:00Z","v":120,"vw":7.52},{"c":7.5061,"h":7.5061,"l":7.5061,"n":1,"o":7.5061,"t":"2026-10-21T12:45:00Z","v":150,"vw":7.5061},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-21T13:15:00Z","v":100,"vw":7.48},{"c":7.43,"h":7.43,"l":7.43,"n":11,"o":7.43,"t":"2026-10-21T13:20:00Z","v":1066,"vw":7.43},{"c":7.39,"h":7.39,"l":7.39,"n":7,"o":7.39,"t":"2026-10-21T13:25:00Z","v":2189,"vw":7.39},{"c":7.47,"h":7.47,"l":7.39,"n":209,"o":7.39,"t":"2026-10-21T13:30:00Z","v":99702,"vw":7.407503},{"c":7.425,"h":7.5643,"l":7.425,"n":264,"o":7.47,"t":"2026-10-21T13:35:00Z","v":43980,"vw":7.502463},{"c":7.47,"h":7.4799,"l":7.41,"n":288,"o":7.41,"t":"2026-10-21T13:40:00Z","v":50227,"vw":7.44792},{"c":7.52,"h":7.525,"l":7.46,"n":209,"o":7.47,"t":"2026-10-21T13:45:00Z","v":21809,"vw":7.508456},{"c":7.56,"h":7.56,"l":7.49,"n":390,"o":7.52,"t":"2026-10-21T13:50:00Z","v":83590,"vw":7.522361},{"c":7.57,"h":7.595,"l":7.56,"n":227,"o":7.56,"t":"2026-10-21T13:55:00Z","v":40952,"vw":7.575612},{"c":7.615,"h":7.62,"l":7.565,"n":254,"o":7.57,"t":"2026-10-21T14:00:00Z","v":48741,"vw":7.585605},{"c":7.675,"h":7.68,"l":7.605,"n":353,"o":7.615,"t":"2026-10-21T14:05:00Z","v":56321,"vw":7.658198},{"c":7.645,"h":7.685,"l":7.635,"n":316,"o":7.68,"t":"2026-10-21T14:10:00Z","v":38814,"vw":7.669621},{"c":7.655,"h":7.66,"l":7.645,"n":245,"o":7.645,"t":"2026-10-21T14:15:00Z","v":23254,"vw":7.650814},{"c":7.635,"h":7.68,"l":7.635,"n":307,"o":7.655,"t":"2026-10-21T14:20:00Z","v":24319,"vw":7.656199},{"c":7.665,"h":7.68,"l":7.635,"n":259,"o":7.635,"t":"2026-10-21T14:25:00Z","v":19352,"vw":7.661166},{"c":7.625,"h":7.675,"l":7.62,"n":218,"o":7.665,"t":"2026-10-21T14:30:00Z","v":45095,"vw":7.649616},{"c":7.635,"h":7.635,"l":7.605,"n":347,"o":7.62,"t":"2026-10-21T14:35:00Z","v":39822,"vw":7.620083},{"c":7.635,"h":7.635,"l":7.62,"n":206,"o":7.635,"t":"2026-10-21T14:40:00Z","v":14845,"vw":7.630905},{"c":7.635,"h":7.645,"l":7.625,"n":228,"o":7.63,"t":"2026-10-21T14:45:00Z","v":14948,"vw":7.632883},{"c":7.645,"h":7.6599,"l":7.64,"n":200,"o":7.64,"t":"2026-10-21T14:50:00Z","v":13742,"vw":7.646872},{"c":7.625,"h":7.65,"l":7.625,"n":211,"o":7.6481,"t":"2026-10-21T14:55:00Z","v":20926,"vw":7.63884},{"c":7.605,"h":7.64,"l":7.605,"n":298,"o":7.62,"t":"2026-10-21T15:00:00Z","v":24635,"vw":7.619423},{"c":7.605,"h":7.6199,"l":7.59,"n":260,"o":7.6,"t":"2026-10-21T15:05:00Z","v":39227,"vw":7.602478},{"c":7.64,"h":7.64,"l":7.605,"n":368,"o":7.605,"t":"2026-10-21T15:10:00Z","v":52196,"vw":7.622653},{"c":7.65,"h":7.655,"l":7.645,"n":192,"o":7.645,"t":"2026-10-21T15:15:00Z","v":20196,"vw":7.652134},{"c":7.645,"h":7.665,"l":7.64,"n":265,"o":7.655,"t":"2026-10-21T15:20:00Z","v":20630,"vw":7.653689},{"c":7.63,"h":7.645,"l":7.62,"n":237,"o":7.645,"t":"2026-10-21T15:25:00Z","v":20403,"vw":7.631714},{"c":7.63,"h":7.6393,"l":7.62,"n":195,"o":7.62,"t":"2026-10-21T15:30:00Z","v":21360,"vw":7.631228},{"c":7.645,"h":7.65,"l":7.625,"n":285,"o":7.63,"t":"2026-10-21T15:35:00Z","v":17280,"vw":7.636071},{"c":7.6501,"h":7.655,"l":7.645,"n":274,"o":7.65,"t":"2026-10-21T15:40:00Z","v":42431,"vw":7.650954},{"c":7.665,"h":7.6799,"l":7.655,"n":218,"o":7.655,"t":"2026-10-21T15:45:00Z","v":15211,"vw":7.663133},{"c":7.665,"h":7.67,"l":7.66,"n":176,"o":7.665,"t":"2026-10-21T15:50:00Z","v":10821,"vw":7.666066},{"c":7.675,"h":7.68,"l":7.66,"n":207,"o":7.665,"t":"2026-10-21T15:55:00Z","v":11631,"vw":7.669248},{"c":7.665,"h":7.67,"l":7.655,"n":203,"o":7.67,"t":"2026-10-21T16:00:00Z","v":13827,"vw":7.663485},{"c":7.645,"h":7.665,"l":7.645,"n":185,"o":7.665,"t":"2026-10-21T16:05:00Z","v":20604,"vw":7.654447},{"c":7.655,"h":7.66,"l":7.645,"n":180,"o":7.65,"t":"2026-10-21T16:10:00Z","v":9535,"vw":7.652892},{"c":7.655,"h":7.655,"l":7.64,"n":204,"o":7.65,"t":"2026-10-21T16:15:00Z","v":16309,"vw":7.649094},{"c":7.655,"h":7.66,"l":7.655,"n":140,"o":7.655,"t":"2026-10-21T16:20:00Z","v":5389,"vw":7.655741},{"c":7.66,"h":7.66,"l":7.655,"n":183,"o":7.655,"t":"2026-10-21T16:25:00Z","v":13028,"vw":7.658356},{"c":7.655,"h":7.6599,"l":7.645,"n":198,"o":7.6599,"t":"2026-10-21T16:30:00Z","v":14071,"vw":7.6517},{"c":7.605,"h":7.65,"l":7.595,"n":307,"o":7.65,"t":"2026-10-21T16:35:00Z","v":19099,"vw":7.613681},{"c":7.625,"h":7.625,"l":7.605,"n":361,"o":7.605,"t":"2026-10-21T16:40:00Z","v":37934,"vw":7.618801},{"c":7.625,"h":7.625,"l":7.615,"n":190,"o":7.625,"t":"2026-10-21T16:45:00Z","v":27344,"vw":7.619789},{"c":7.635,"h":7.6401,"l":7.625,"n":232,"o":7.625,"t":"2026-10-21T16:50:00Z","v":13459,"vw":7.634424},{"c":7.625,"h":7.63,"l":7.62,"n":203,"o":7.63,"t":"2026-10-21T16:55:00Z","v":10034,"vw":7.627501},{"c":7.625,"h":7.63,"l":7.615,"n":201,"o":7.625,"t":"2026-10-21T17:00:00Z","v":17535,"vw":7.620994},{"c":7.62,"h":7.63,"l":7.62,"n":153,"o":7.62,"t":"2026-10-21T17:05:00Z","v":7291,"vw":7.623729},{"c":7.62,"h":7.625,"l":7.61,"n":235,"o":7.62,"t":"2026-10-21T17:10:00Z","v":15922,"vw":7.618354},{"c":7.625,"h":7.63,"l":7.62,"n":125,"o":7.625,"t":"2026-10-21T17:15:00Z","v":6215,"vw":7.62474},{"c":7.635,"h":7.635,"l":7.625,"n":199,"o":7.63,"t":"2026-10-21T17:20:00Z","v":12086,"vw":7.628911},{"c":7.59,"h":7.63,"l":7.575,"n":735,"o":7.63,"t":"2026-10-21T17:25:00Z","v":95068,"vw":7.595452},{"c":7.57,"h":7.6,"l":7.55,"n":966,"o":7.5899,"t":"2026-10-21T17:30:00Z","v":175347,"vw":7.573353},{"c":7.595,"h":7.605,"l":7.57,"n":282,"o":7.57,"t":"2026-10-21T17:35:00Z","v":52268,"vw":7.587123},{"c":7.595,"h":7.6,"l":7.59,"n":212,"o":7.595,"t":"2026-10-21T17:40:00Z","v":21148,"vw":7.595667},{"c":7.585,"h":7.595,"l":7.58,"n":248,"o":7.595,"t":"2026-10-21T17:45:00Z","v":18778,"vw":7.588331},{"c":7.605,"h":7.605,"l":7.585,"n":243,"o":7.585,"t":"2026-10-21T17:50:00Z","v":11512,"vw":7.594502},{"c":7.605,"h":7.61,"l":7.6,"n":189,"o":7.6,"t":"2026-10-21T17:55:00Z","v":7191,"vw":7.605356},{"c":7.605,"h":7.6091,"l":7.6,"n":212,"o":7.605,"t":"2026-10-21T18:00:00Z","v":15573,"vw":7.604654},{"c":7.605,"h":7.61,"l":7.6,"n":325,"o":7.605,"t":"2026-10-21T18:05:00Z","v":24960,"vw":7.601694},{"c":7.615,"h":7.615,"l":7.604,"n":223,"o":7.605,"t":"2026-10-21T18:10:00Z","v":27788,"vw":7.608732},{"c":7.62,"h":7.625,"l":7.61,"n":241,"o":7.61,"t":"2026-10-21T18:15:00Z","v":19592,"vw":7.620092},{"c":7.635,"h":7.6399,"l":7.615,"n":257,"o":7.615,"t":"2026-10-21T18:20:00Z","v":26742,"vw":7.627474},{"c":7.62,"h":7.64,"l":7.62,"n":321,"o":7.635,"t":"2026-10-21T18:25:00Z","v":14197,"vw":7.631087},{"c":7.625,"h":7.63,"l":7.62,"n":235,"o":7.62,"t":"2026-10-21T18:30:00Z","v":9436,"vw":7.622099},{"c":7.635,"h":7.6386,"l":7.625,"n":280,"o":7.63,"t":"2026-10-21T18:35:00Z","v":27275,"vw":7.631603},{"c":7.625,"h":7.635,"l":7.62,"n":267,"o":7.635,"t":"2026-10-21T18:40:00Z","v":24156,"vw":7.627188},{"c":7.635,"h":7.645,"l":7.62,"n":443,"o":7.625,"t":"2026-10-21T18:45:00Z","v":70456,"vw":7.632105},{"c":7.65,"h":7.65,"l":7.635,"n":219,"o":7.635,"t":"2026-10-21T18:50:00Z","v":27942,"vw":7.638782},{"c":7.655,"h":7.66,"l":7.645,"n":309,"o":7.6494,"t":"2026-10-21T18:55:00Z","v":57935,"vw":7.65286},{"c":7.65,"h":7.66,"l":7.645,"n":364,"o":7.655,"t":"2026-10-21T19:00:00Z","v":40096,"vw":7.652827},{"c":7.655,"h":7.66,"l":7.655,"n":220,"o":7.655,"t":"2026-10-21T19:05:00Z","v":10687,"vw":7.656013},{"c":7.655,"h":7.655,"l":7.64,"n":390,"o":7.655,"t":"2026-10-21T19:10:00Z","v":38531,"vw":7.649194},{"c":7.645,"h":7.665,"l":7.64,"n":343,"o":7.655,"t":"2026-10-21T19:15:00Z","v":39028,"vw":7.651984},{"c":7.615,"h":7.65,"l":7.615,"n":363,"o":7.645,"t":"2026-10-21T19:20:00Z","v":34771,"vw":7.630307},{"c":7.595,"h":7.615,"l":7.595,"n":321,"o":7.615,"t":"2026-10-21T19:25:00Z","v":32837,"vw":7.603028},{"c":7.575,"h":7.59,"l":7.57,"n":379,"o":7.59,"t":"2026-10-21T19:30:00Z","v":37300,"vw":7.578254},{"c":7.565,"h":7.585,"l":7.5624,"n":451,"o":7.57,"t":"2026-10-21T19:35:00Z","v":56752,"vw":7.572712},{"c":7.575,"h":7.58,"l":7.565,"n":400,"o":7.565,"t":"2026-10-21T19:40:00Z","v":39001,"vw":7.573518},{"c":7.57,"h":7.59,"l":7.57,"n":486,"o":7.575,"t":"2026-10-21T19:45:00Z","v":55603,"vw":7.580992},{"c":7.585,"h":7.595,"l":7.56,"n":800,"o":7.58,"t":"2026-10-21T19:50:00Z","v":150369,"vw":7.579981},{"c":7.585,"h":7.6,"l":7.57,"n":2488,"o":7.585,"t":"2026-10-21T19:55:00Z","v":466019,"vw":7.584992},{"c":7.59,"h":7.6,"l":7.58,"n":40,"o":7.58,"t":"2026-10-21T20:00:00Z","v":549447,"vw":7.580056},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T20:20:00Z","v":200,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T20:50:00Z","v":118,"vw":7.65},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T20:55:00Z","v":168,"vw":7.6},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T21:10:00Z","v":180,"vw":7.65},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-21T21:50:00Z","v":1000,"vw":7.64},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-21T22:05:00Z","v":100,"vw":7.66},{"c":7.68,"h":7.68,"l":7.68,"n":5,"o":7.68,"t":"2026-10-21T22:10:00Z","v":300,"vw":7.68},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-21T22:20:00Z","v":100,"vw":7.63},{"c":7.6565,"h":7.6565,"l":7.6565,"n":1,"o":7.6565,"t":"2026-10-21T22:30:00Z","v":150,"vw":7.6565},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-21T22:55:00Z","v":2000,"vw":7.66},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-21T23:00:00Z","v":200,"vw":7.62},{"c":7.6001,"h":7.6001,"l":7.6,"n":2,"o":7.6,"t":"2026-10-21T23:25:00Z","v":400,"vw":7.60005},{"c":7.59,"h":7.6005,"l":7.59,"n":7,"o":7.6005,"t":"2026-10-21T23:40:00Z","v":500,"vw":7.5978},{"c":7.58,"h":7.63,"l":7.58,"n":18,"o":7.6295,"t":"2026-10-22T08:00:00Z","v":2640,"vw":7.589502},{"c":7.56,"h":7.57,"l":7.56,"n":6,"o":7.57,"t":"2026-10-22T09:00:00Z","v":2651,"vw":7.568544},{"c":7.6,"h":7.6,"l":7.5,"n":36,"o":7.51,"t":"2026-10-22T09:05:00Z","v":4312,"vw":7.539464},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-22T09:10:00Z","v":2000,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-22T11:20:00Z","v":1306,"vw":7.6},{"c":7.58,"h":7.69,"l":7.58,"n":9,"o":7.64,"t":"2026-10-22T11:25:00Z","v":5452,"vw":7.678897},{"c":7.52,"h":7.57,"l":7.52,"n":51,"o":7.57,"t":"2026-10-22T11:30:00Z","v":8280,"vw":7.542532},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-22T11:40:00Z","v":100,"vw":7.61},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-22T11:55:00Z","v":500,"vw":7.61},{"c":7.5378,"h":7.5378,"l":7.53,"n":2,"o":7.53,"t":"2026-10-22T12:00:00Z","v":2657,"vw":7.530881},{"c":7.53,"h":7.6,"l":7.53,"n":3,"o":7.6,"t":"2026-10-22T12:55:00Z","v":650,"vw":7.546406},{"c":7.56,"h":7.56,"l":7.54,"n":4,"o":7.54,"t":"2026-10-22T13:00:00Z","v":5460,"vw":7.554154},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-22T13:05:00Z","v":200,"vw":7.58},{"c":7.47,"h":7.6824,"l":7.41,"n":494,"o":7.6,"t":"2026-10-22T13:30:00Z","v":445134,"vw":7.473033},{"c":7.49,"h":7.49,"l":7.42,"n":148,"o":7.445,"t":"2026-10-22T13:35:00Z","v":37301,"vw":7.457925},{"c":7.47,"h":7.5099,"l":7.46,"n":152,"o":7.49,"t":"2026-10-22T13:40:00Z","v":22248,"vw":7.479127},{"c":7.47,"h":7.5099,"l":7.47,"n":107,"o":7.48,"t":"2026-10-22T13:45:00Z","v":11130,"vw":7.484566},{"c":7.53,"h":7.54,"l":7.47,"n":259,"o":7.47,"t":"2026-10-22T13:50:00Z","v":36799,"vw":7.521314},{"c":7.6,"h":7.61,"l":7.52,"n":243,"o":7.53,"t":"2026-10-22T13:55:00Z","v":33768,"vw":7.582446},{"c":7.64,"h":7.67,"l":7.61,"n":1060,"o":7.61,"t":"2026-10-22T14:00:00Z","v":287655,"vw":7.634732},{"c":7.625,"h":7.65,"l":7.615,"n":269,"o":7.63,"t":"2026-10-22T14:05:00Z","v":19237,"vw":7.631547},{"c":7.575,"h":7.625,"l":7.57,"n":376,"o":7.625,"t":"2026-10-22T14:10:00Z","v":44290,"vw":7.589684},{"c":7.565,"h":7.575,"l":7.53,"n":334,"o":7.575,"t":"2026-10-22T14:15:00Z","v":85506,"vw":7.543757},{"c":7.56,"h":7.58,"l":7.535,"n":311,"o":7.565,"t":"2026-10-22T14:20:00Z","v":24243,"vw":7.557836},{"c":7.56,"h":7.57,"l":7.545,"n":248,"o":7.555,"t":"2026-10-22T14:25:00Z","v":17615,"vw":7.556214},{"c":7.515,"h":7.56,"l":7.49,"n":603,"o":7.56,"t":"2026-10-22T14:30:00Z","v":141506,"vw":7.51407},{"c":7.535,"h":7.54,"l":7.515,"n":214,"o":7.52,"t":"2026-10-22T14:35:00Z","v":19720,"vw":7.525251},{"c":7.555,"h":7.57,"l":7.54,"n":269,"o":7.54,"t":"2026-10-22T14:40:00Z","v":27815,"vw":7.553638},{"c":7.54,"h":7.555,"l":7.52,"n":360,"o":7.555,"t":"2026-10-22T14:45:00Z","v":52059,"vw":7.540671},{"c":7.505,"h":7.545,"l":7.5,"n":220,"o":7.54,"t":"2026-10-22T14:50:00Z","v":17511,"vw":7.525175},{"c":7.51,"h":7.515,"l":7.505,"n":350,"o":7.505,"t":"2026-10-22T14:55:00Z","v":36119,"vw":7.509147},{"c":7.475,"h":7.515,"l":7.455,"n":601,"o":7.51,"t":"2026-10-22T15:00:00Z","v":103725,"vw":7.48188},{"c":7.53,"h":7.54,"l":7.48,"n":324,"o":7.48,"t":"2026-10-22T15:05:00Z","v":56734,"vw":7.518878},{"c":7.535,"h":7.545,"l":7.515,"n":364,"o":7.535,"t":"2026-10-22T15:10:00Z","v":37365,"vw":7.530438},{"c":7.5624,"h":7.58,"l":7.515,"n":268,"o":7.535,"t":"2026-10-22T15:15:00Z","v":26658,"vw":7.552139},{"c":7.555,"h":7.565,"l":7.545,"n":286,"o":7.5601,"t":"2026-10-22T15:20:00Z","v":34247,"vw":7.556471},{"c":7.51,"h":7.55,"l":7.51,"n":171,"o":7.55,"t":"2026-10-22T15:25:00Z","v":13718,"vw":7.536395},{"c":7.505,"h":7.515,"l":7.505,"n":234,"o":7.515,"t":"2026-10-22T15:30:00Z","v":17939,"vw":7.510525},{"c":7.5101,"h":7.515,"l":7.49,"n":239,"o":7.505,"t":"2026-10-22T15:35:00Z","v":37461,"vw":7.505144},{"c":7.5401,"h":7.555,"l":7.505,"n":398,"o":7.515,"t":"2026-10-22T15:40:00Z","v":78693,"vw":7.538241},{"c":7.545,"h":7.56,"l":7.535,"n":272,"o":7.545,"t":"2026-10-22T15:45:00Z","v":32954,"vw":7.546825},{"c":7.545,"h":7.55,"l":7.54,"n":198,"o":7.54,"t":"2026-10-22T15:50:00Z","v":24619,"vw":7.545841},{"c":7.555,"h":7.555,"l":7.54,"n":276,"o":7.545,"t":"2026-10-22T15:55:00Z","v":27357,"vw":7.548744},{"c":7.575,"h":7.58,"l":7.545,"n":309,"o":7.55,"t":"2026-10-22T16:00:00Z","v":42235,"vw":7.560561},{"c":7.565,"h":7.575,"l":7.56,"n":176,"o":7.575,"t":"2026-10-22T16:05:00Z","v":15612,"vw":7.56521},{"c":7.585,"h":7.585,"l":7.56,"n":277,"o":7.5664,"t":"2026-10-22T16:10:00Z","v":40076,"vw":7.575648},{"c":7.585,"h":7.59,"l":7.575,"n":237,"o":7.5899,"t":"2026-10-22T16:15:00Z","v":55706,"vw":7.583338},{"c":7.595,"h":7.595,"l":7.58,"n":205,"o":7.58,"t":"2026-10-22T16:20:00Z","v":14792,"vw":7.589524},{"c":7.625,"h":7.63,"l":7.595,"n":299,"o":7.595,"t":"2026-10-22T16:25:00Z","v":46062,"vw":7.614694},{"c":7.63,"h":7.635,"l":7.61,"n":260,"o":7.62,"t":"2026-10-22T16:30:00Z","v":21325,"vw":7.624651},{"c":7.61,"h":7.64,"l":7.605,"n":220,"o":7.63,"t":"2026-10-22T16:35:00Z","v":16591,"vw":7.621213},{"c":7.61,"h":7.615,"l":7.605,"n":243,"o":7.61,"t":"2026-10-22T16:40:00Z","v":27626,"vw":7.61029},{"c":7.61,"h":7.63,"l":7.61,"n":230,"o":7.61,"t":"2026-10-22T16:45:00Z","v":25562,"vw":7.621244},{"c":7.615,"h":7.6371,"l":7.61,"n":334,"o":7.615,"t":"2026-10-22T16:50:00Z","v":41518,"vw":7.6247},{"c":7.625,"h":7.6299,"l":7.615,"n":255,"o":7.615,"t":"2026-10-22T16:55:00Z","v":30987,"vw":7.619956},{"c":7.61,"h":7.625,"l":7.61,"n":151,"o":7.625,"t":"2026-10-22T17:00:00Z","v":10467,"vw":7.616286},{"c":7.62,"h":7.63,"l":7.61,"n":211,"o":7.61,"t":"2026-10-22T17:05:00Z","v":16411,"vw":7.617261},{"c":7.625,"h":7.635,"l":7.605,"n":320,"o":7.62,"t":"2026-10-22T17:10:00Z","v":46895,"vw":7.619815},{"c":7.595,"h":7.625,"l":7.59,"n":231,"o":7.625,"t":"2026-10-22T17:15:00Z","v":15624,"vw":7.60988},{"c":7.59,"h":7.61,"l":7.59,"n":256,"o":7.595,"t":"2026-10-22T17:20:00Z","v":21452,"vw":7.598767},{"c":7.58,"h":7.59,"l":7.575,"n":246,"o":7.59,"t":"2026-10-22T17:25:00Z","v":17989,"vw":7.582771},{"c":7.585,"h":7.59,"l":7.58,"n":137,"o":7.585,"t":"2026-10-22T17:30:00Z","v":6660,"vw":7.583941},{"c":7.58,"h":7.6,"l":7.58,"n":213,"o":7.585,"t":"2026-10-22T17:35:00Z","v":17958,"vw":7.588182},{"c":7.565,"h":7.58,"l":7.56,"n":221,"o":7.58,"t":"2026-10-22T17:40:00Z","v":20150,"vw":7.567808},{"c":7.575,"h":7.58,"l":7.565,"n":182,"o":7.565,"t":"2026-10-22T17:45:00Z","v":17996,"vw":7.569138},{"c":7.57,"h":7.58,"l":7.57,"n":153,"o":7.575,"t":"2026-10-22T17:50:00Z","v":9957,"vw":7.574237},{"c":7.5663,"h":7.575,"l":7.555,"n":314,"o":7.575,"t":"2026-10-22T17:55:00Z","v":34077,"vw":7.559947},{"c":7.555,"h":7.56,"l":7.55,"n":169,"o":7.56,"t":"2026-10-22T18:00:00Z","v":11834,"vw":7.556532},{"c":7.55,"h":7.56,"l":7.545,"n":291,"o":7.555,"t":"2026-10-22T18:05:00Z","v":29631,"vw":7.551434},{"c":7.55,"h":7.5588,"l":7.5405,"n":261,"o":7.555,"t":"2026-10-22T18:10:00Z","v":25938,"vw":7.55044},{"c":7.545,"h":7.549,"l":7.53,"n":197,"o":7.545,"t":"2026-10-22T18:15:00Z","v":22234,"vw":7.538943},{"c":7.575,"h":7.58,"l":7.545,"n":263,"o":7.545,"t":"2026-10-22T18:20:00Z","v":34953,"vw":7.556806},{"c":7.5548,"h":7.575,"l":7.5548,"n":282,"o":7.575,"t":"2026-10-22T18:25:00Z","v":50511,"vw":7.563114},{"c":7.535,"h":7.555,"l":7.53,"n":241,"o":7.555,"t":"2026-10-22T18:30:00Z","v":44914,"vw":7.54061},{"c":7.535,"h":7.5499,"l":7.5336,"n":330,"o":7.535,"t":"2026-10-22T18:35:00Z","v":103958,"vw":7.540495},{"c":7.525,"h":7.535,"l":7.515,"n":266,"o":7.535,"t":"2026-10-22T18:40:00Z","v":55545,"vw":7.527183},{"c":7.54,"h":7.54,"l":7.515,"n":337,"o":7.52,"t":"2026-10-22T18:45:00Z","v":52449,"vw":7.523002},{"c":7.535,"h":7.5461,"l":7.53,"n":248,"o":7.545,"t":"2026-10-22T18:50:00Z","v":22128,"vw":7.539652},{"c":7.555,"h":7.555,"l":7.52,"n":392,"o":7.535,"t":"2026-10-22T18:55:00Z","v":108430,"vw":7.530353},{"c":7.54,"h":7.555,"l":7.54,"n":234,"o":7.555,"t":"2026-10-22T19:00:00Z","v":16870,"vw":7.548449},{"c":7.545,"h":7.565,"l":7.535,"n":389,"o":7.545,"t":"2026-10-22T19:05:00Z","v":53499,"vw":7.548245},{"c":7.595,"h":7.6,"l":7.545,"n":322,"o":7.545,"t":"2026-10-22T19:10:00Z","v":53091,"vw":7.577246},{"c":7.57,"h":7.595,"l":7.57,"n":400,"o":7.595,"t":"2026-10-22T19:15:00Z","v":59640,"vw":7.588005},{"c":7.58,"h":7.58,"l":7.57,"n":226,"o":7.57,"t":"2026-10-22T19:20:00Z","v":16444,"vw":7.573838},{"c":7.59,"h":7.59,"l":7.57,"n":280,"o":7.575,"t":"2026-10-22T19:25:00Z","v":32363,"vw":7.577058},{"c":7.555,"h":7.59,"l":7.555,"n":642,"o":7.59,"t":"2026-10-22T19:30:00Z","v":87365,"vw":7.57198},{"c":7.555,"h":7.57,"l":7.54,"n":448,"o":7.55,"t":"2026-10-22T19:35:00Z","v":69987,"vw":7.557965},{"c":7.535,"h":7.555,"l":7.53,"n":486,"o":7.555,"t":"2026-10-22T19:40:00Z","v":63183,"vw":7.54054},{"c":7.54,"h":7.555,"l":7.535,"n":890,"o":7.535,"t":"2026-10-22T19:45:00Z","v":167068,"vw":7.545597},{"c":7.535,"h":7.545,"l":7.515,"n":814,"o":7.54,"t":"2026-10-22T19:50:00Z","v":169278,"vw":7.528737},{"c":7.56,"h":7.56,"l":7.53,"n":1389,"o":7.535,"t":"2026-10-22T19:55:00Z","v":210728,"vw":7.544286},{"c":7.54,"h":7.54,"l":7.54,"n":36,"o":7.54,"t":"2026-10-22T20:00:00Z","v":486290,"vw":7.54},{"c":7.541,"h":7.541,"l":7.541,"n":1,"o":7.541,"t":"2026-10-22T20:25:00Z","v":300,"vw":7.541}],"history":[{"c":3.52,"h":3.59,"l":3.5,"n":7163,"o":3.59,"t":"2024-10-21T04:00:00Z","v":2311239,"vw":3.526906},{"c":3.47,"h":3.53,"l":3.47,"n":5851,"o":3.53,"t":"2024-10-22T04:00:00Z","v":2619189,"vw":3.485109},{"c":3.36,"h":3.45,"l":3.36,"n":9171,"o":3.44,"t":"2024-10-23T04:00:00Z","v":3223090,"vw":3.385347},{"c":3.38,"h":3.4,"l":3.34,"n":6990,"o":3.4,"t":"2024-10-24T04:00:00Z","v":2775775,"vw":3.366146},{"c":3.35,"h":3.42,"l":3.34,"n":6172,"o":3.39,"t":"2024-10-25T04:00:00Z","v":2575547,"vw":3.3649},{"c":3.35,"h":3.36,"l":3.29,"n":8840,"o":3.32,"t":"2024-10-28T04:00:00Z","v":2737756,"vw":3.32433},{"c":3.3,"h":3.355,"l":3.28,"n":7440,"o":3.35,"t":"2024-10-29T04:00:00Z","v":1692977,"vw":3.307173},{"c":3.25,"h":3.3,"l":3.25,"n":7040,"o":3.3,"t":"2024-10-30T04:00:00Z","v":1899534,"vw":3.266939},{"c":3.27,"h":3.29,"l":3.25,"n":7224,"o":3.27,"t":"2024-10-31T04:00:00Z","v":1428281,"vw":3.269353},{"c":3.24,"h":3.285,"l":3.23,"n":6801,"o":3.27,"t":"2024-11-01T04:00:00Z","v":1612362,"vw":3.243493},{"c":3.14,"h":3.252,"l":3.12,"n":11585,"o":3.25,"t":"2024-11-04T05:00:00Z","v":4043726,"vw":3.154053},{"c":3.07,"h":3.17,"l":3.06,"n":14091,"o":3.16,"t":"2024-11-05T05:00:00Z","v":4430663,"vw":3.091406},{"c":3.2,"h":3.22,"l":3.07,"n":11312,"o":3.11,"t":"2024-11-06T05:00:00Z","v":3635932,"vw":3.170421},{"c":3.27,"h":3.29,"l":3.2,"n":7048,"o":3.2,"t":"2024-11-07T05:00:00Z","v":2352713,"vw":3.25345},{"c":3.16,"h":3.28,"l":3.12,"n":7885,"o":3.27,"t":"2024-11-08T05:00:00Z","v":2916194,"vw":3.160646},{"c":3.1,"h":3.16,"l":3.1,"n":7681,"o":3.15,"t":"2024-11-11T05:00:00Z","v":2375829,"vw":3.111525},{"c":3,"h":3.105,"l":2.95,"n":11788,"o":3.09,"t":"2024-11-12T05:00:00Z","v":5357015,"vw":3.005834},{"c":3.08,"h":3.115,"l":3.01,"n":7083,"o":3.03,"t":"2024-11-13T05:00:00Z","v":1811353,"vw":3.075649},{"c":3.06,"h":3.1149,"l":3.04,"n":5826,"o":3.08,"t":"2024-11-14T05:00:00Z","v":1780819,"vw":3.065476},{"c":2.98,"h":3.1,"l":2.97,"n":6917,"o":3.08,"t":"2024-11-15T05:00:00Z","v":1807901,"vw":3.009843},{"c":3.05,"h":3.06,"l":2.995,"n":6319,"o":3.01,"t":"2024-11-18T05:00:00Z","v":1818666,"vw":3.039464},{"c":3.05,"h":3.06,"l":3.015,"n":5342,"o":3.06,"t":"2024-11-19T05:00:00Z","v":1332510,"vw":3.041399},{"c":3,"h":3.055,"l":2.99,"n":6085,"o":3.03,"t":"2024-11-20T05:00:00Z","v":1452678,"vw":3.012349},{"c":2.99,"h":3.005,"l":2.95,"n":8372,"o":3,"t":"2024-11-21T05:00:00Z","v":2606294,"vw":2.978958},{"c":2.97,"h":3,"l":2.95,"n":5929,"o":2.97,"t":"2024-11-22T05:00:00Z","v":1535438,"vw":2.967066},{"c":2.95,"h":2.99,"l":2.91,"n":8434,"o":2.97,"t":"2024-11-25T05:00:00Z","v":2995173,"vw":2.95561},{"c":2.88,"h":3,"l":2.88,"n":9528,"o":2.96,"t":"2024-11-26T05:00:00Z","v":2967238,"vw":2.905453},{"c":2.88,"h":2.94,"l":2.825,"n":10939,"o":2.88,"t":"2024-11-27T05:00:00Z","v":3247987,"vw":2.903395},{"c":2.68,"h":2.9,"l":2.63,"n":13838,"o":2.9,"t":"2024-11-29T05:00:00Z","v":6163869,"vw":2.703079},{"c":2.64,"h":2.69,"l":2.6,"n":14055,"o":2.68,"t":"2024-12-02T05:00:00Z","v":5352535,"vw":2.639213},{"c":2.78,"h":2.81,"l":2.64,"n":10654,"o":2.64,"t":"2024-12-03T05:00:00Z","v":3593364,"vw":2.744573},{"c":2.76,"h":2.81,"l":2.72,"n":9591,"o":2.8,"t":"2024-12-04T05:00:00Z","v":3935020,"vw":2.747229},{"c":2.71,"h":2.8001,"l":2.705,"n":8401,"o":2.78,"t":"2024-12-05T05:00:00Z","v":2878281,"vw":2.727886},{"c":2.68,"h":2.73,"l":2.66,"n":7585,"o":2.71,"t":"2024-12-06T05:00:00Z","v":2356304,"vw":2.676637},{"c":2.67,"h":2.75,"l":2.66,"n":6666,"o":2.69,"t":"2024-12-09T05:00:00Z","v":2528769,"vw":2.696383},{"c":2.68,"h":2.73,"l":2.66,"n":8790,"o":2.69,"t":"2024-12-10T05:00:00Z","v":2293771,"vw":2.697205},{"c":2.64,"h":2.7,"l":2.63,"n":6191,"o":2.69,"t":"2024-12-11T05:00:00Z","v":1926013,"vw":2.651718},{"c":2.61,"h":2.64,"l":2.56,"n":8936,"o":2.63,"t":"2024-12-12T05:00:00Z","v":3564059,"vw":2.607623},{"c":2.64,"h":2.65,"l":2.595,"n":6698,"o":2.63,"t":"2024-12-13T05:00:00Z","v":2248065,"vw":2.626836},{"c":2.56,"h":2.625,"l":2.56,"n":10204,"o":2.61,"t":"2024-12-16T05:00:00Z","v":3056888,"vw":2.589055},{"c":2.53,"h":2.535,"l":2.47,"n":11786,"o":2.52,"t":"2024-12-17T05:00:00Z","v":3049418,"vw":2.506967},{"c":2.51,"h":2.595,"l":2.5,"n":7250,"o":2.54,"t":"2024-12-18T05:00:00Z","v":2487892,"vw":2.546172},{"c":2.47,"h":2.53,"l":2.46,"n":7161,"o":2.51,"t":"2024-12-19T05:00:00Z","v":2306673,"vw":2.477046},{"c":2.44,"h":2.5,"l":2.41,"n":10649,"o":2.47,"t":"2024-12-20T05:00:00Z","v":3552130,"vw":2.448776},{"c":2.48,"h":2.49,"l":2.43,"n":7511,"o":2.44,"t":"2024-12-23T05:00:00Z","v":2498872,"vw":2.46355},{"c":2.52,"h":2.54,"l":2.455,"n":3969,"o":2.5,"t":"2024-12-24T05:00:00Z","v":2011848,"vw":2.507675},{"c":2.51,"h":2.52,"l":2.47,"n":4956,"o":2.52,"t":"2024-12-26T05:00:00Z","v":2845472,"vw":2.4967},{"c":2.47,"h":2.51,"l":2.45,"n":5706,"o":2.49,"t":"2024-12-27T05:00:00Z","v":1839422,"vw":2.469123},{"c":2.45,"h":2.49,"l":2.41,"n":8099,"o":2.45,"t":"2024-12-30T05:00:00Z","v":2848166,"vw":2.430779},{"c":2.5,"h":2.52,"l":2.43,"n":6701,"o":2.44,"t":"2024-12-31T05:00:00Z","v":2734773,"vw":2.487356},{"c":2.55,"h":2.61,"l":2.5,"n":7291,"o":2.55,"t":"2025-01-02T05:00:00Z","v":2281754,"vw":2.561866},{"c":2.52,"h":2.56,"l":2.47,"n":8267,"o":2.55,"t":"2025-01-03T05:00:00Z","v":2802094,"vw":2.51284},{"c":2.54,"h":2.63,"l":2.49,"n":8111,"o":2.55,"t":"2025-01-06T05:00:00Z","v":2775445,"vw":2.562107},{"c":2.72,"h":2.74,"l":2.61,"n":11840,"o":2.61,"t":"2025-01-07T05:00:00Z","v":4809130,"vw":2.684097},{"c":2.73,"h":2.75,"l":2.63,"n":7406,"o":2.66,"t":"2025-01-08T05:00:00Z","v":2379603,"vw":2.71235},{"c":2.89,"h":2.91,"l":2.805,"n":14157,"o":2.82,"t":"2025-01-10T05:00:00Z","v":4532237,"vw":2.870967},{"c":3,"h":3.02,"l":2.9,"n":11764,"o":2.96,"t":"2025-01-13T05:00:00Z","v":4872711,"vw":2.978718},{"c":2.96,"h":3.02,"l":2.92,"n":9099,"o":2.97,"t":"2025-01-14T05:00:00Z","v":2766665,"vw":2.968392},{"c":2.95,"h":3.01,"l":2.89,"n":8603,"o":2.99,"t":"2025-01-15T05:00:00Z","v":3360324,"vw":2.929896},{"c":2.8,"h":2.925,"l":2.78,"n":14896,"o":2.925,"t":"2025-01-16T05:00:00Z","v":4215370,"vw":2.82411},{"c":2.74,"h":2.805,"l":2.715,"n":9942,"o":2.75,"t":"2025-01-17T05:00:00Z","v":3350187,"vw":2.750059},{"c":2.66,"h":2.7685,"l":2.66,"n":11043,"o":2.74,"t":"2025-01-21T05:00:00Z","v":3615232,"vw":2.698152},{"c":2.65,"h":2.7,"l":2.61,"n":12139,"o":2.65,"t":"2025-01-22T05:00:00Z","v":3900117,"vw":2.657593},{"c":2.68,"h":2.7,"l":2.625,"n":9370,"o":2.64,"t":"2025-01-23T05:00:00Z","v":2146576,"vw":2.665213},{"c":2.62,"h":2.7,"l":2.58,"n":7647,"o":2.7,"t":"2025-01-24T05:00:00Z","v":2558833,"vw":2.614062},{"c":2.62,"h":2.695,"l":2.6,"n":9744,"o":2.64,"t":"2025-01-27T05:00:00Z","v":2540616,"vw":2.631307},{"c":2.66,"h":2.67,"l":2.6,"n":7238,"o":2.63,"t":"2025-01-28T05:00:00Z","v":1963114,"vw":2.637562},{"c":2.71,"h":2.71,"l":2.63,"n":6784,"o":2.65,"t":"2025-01-29T05:00:00Z","v":2154603,"vw":2.680171},{"c":2.75,"h":2.78,"l":2.7,"n":7978,"o":2.73,"t":"2025-01-30T05:00:00Z","v":2556952,"vw":2.748875},{"c":2.7,"h":2.77,"l":2.68,"n":8440,"o":2.77,"t":"2025-01-31T05:00:00Z","v":2735922,"vw":2.719189},{"c":2.71,"h":2.73,"l":2.66,"n":5879,"o":2.68,"t":"2025-02-03T05:00:00Z","v":1498205,"vw":2.70162},{"c":2.82,"h":2.8481,"l":2.6722,"n":7193,"o":2.71,"t":"2025-02-04T05:00:00Z","v":2943572,"vw":2.805482},{"c":2.82,"h":2.845,"l":2.76,"n":5701,"o":2.8,"t":"2025-02-05T05:00:00Z","v":2052551,"vw":2.811424},{"c":2.74,"h":2.84,"l":2.72,"n":6628,"o":2.84,"t":"2025-02-06T05:00:00Z","v":2605437,"vw":2.750124},{"c":2.71,"h":2.75,"l":2.7001,"n":4662,"o":2.73,"t":"2025-02-07T05:00:00Z","v":1089396,"vw":2.723605},{"c":2.73,"h":2.765,"l":2.7,"n":4646,"o":2.74,"t":"2025-02-10T05:00:00Z","v":1652124,"vw":2.736234},{"c":2.7,"h":2.75,"l":2.69,"n":4805,"o":2.72,"t":"2025-02-11T05:00:00Z","v":1496220,"vw":2.716373},{"c":2.72,"h":2.75,"l":2.69,"n":6429,"o":2.7,"t":"2025-02-12T05:00:00Z","v":2000351,"vw":2.720441},{"c":2.67,"h":2.74,"l":2.66,"n":9161,"o":2.72,"t":"2025-02-13T05:00:00Z","v":2523252,"vw":2.681034},{"c":2.64,"h":2.75,"l":2.61,"n":10243,"o":2.73,"t":"2025-02-14T05:00:00Z","v":3405857,"vw":2.656651},{"c":2.66,"h":2.69,"l":2.64,"n":6062,"o":2.65,"t":"2025-02-18T05:00:00Z","v":2100002,"vw":2.667127},{"c":2.65,"h":2.68,"l":2.61,"n":8003,"o":2.67,"t":"2025-02-19T05:00:00Z","v":1910974,"vw":2.641759},{"c":2.62,"h":2.68,"l":2.57,"n":7976,"o":2.65,"t":"2025-02-20T05:00:00Z","v":2995429,"vw":2.639113},{"c":2.63,"h":2.67,"l":2.61,"n":9524,"o":2.67,"t":"2025-02-21T05:00:00Z","v":2912830,"vw":2.638795},{"c":2.61,"h":2.65,"l":2.585,"n":10308,"o":2.63,"t":"2025-02-24T05:00:00Z","v":4318658,"vw":2.620904},{"c":2.57,"h":2.65,"l":2.56,"n":8807,"o":2.62,"t":"2025-02-25T05:00:00Z","v":3591239,"vw":2.588477},{"c":2.56,"h":2.585,"l":2.53,"n":6065,"o":2.57,"t":"2025-02-26T05:00:00Z","v":2113725,"vw":2.55187},{"c":2.46,"h":2.56,"l":2.44,"n":11513,"o":2.56,"t":"2025-02-27T05:00:00Z","v":4205812,"vw":2.483928},{"c":2.45,"h":2.5368,"l":2.42,"n":11011,"o":2.47,"t":"2025-02-28T05:00:00Z","v":5140617,"vw":2.456913},{"c":2.46,"h":2.54,"l":2.45,"n":10698,"o":2.49,"t":"2025-03-03T05:00:00Z","v":3450789,"vw":2.480059},{"c":2.53,"h":2.55,"l":2.405,"n":11008,"o":2.45,"t":"2025-03-04T05:00:00Z","v":3440229,"vw":2.499153},{"c":2.47,"h":2.55,"l":2.45,"n":11221,"o":2.53,"t":"2025-03-05T05:00:00Z","v":2800040,"vw":2.478217},{"c":2.54,"h":2.545,"l":2.48,"n":7606,"o":2.49,"t":"2025-03-06T05:00:00Z","v":2565254,"vw":2.518383},{"c":2.52,"h":2.58,"l":2.51,"n":12088,"o":2.53,"t":"2025-03-07T05:00:00Z","v":3353024,"vw":2.544094},{"c":2.43,"h":2.475,"l":2.4,"n":9487,"o":2.47,"t":"2025-03-10T04:00:00Z","v":4586545,"vw":2.4225},{"c":2.43,"h":2.49,"l":2.39,"n":8128,"o":2.44,"t":"2025-03-11T04:00:00Z","v":2940345,"vw":2.425921},{"c":2.47,"h":2.48,"l":2.395,"n":7607,"o":2.42,"t":"2025-03-12T04:00:00Z","v":3056202,"vw":2.449874},{"c":2.46,"h":2.51,"l":2.445,"n":9505,"o":2.47,"t":"2025-03-13T04:00:00Z","v":3367753,"vw":2.460959},{"c":2.54,"h":2.54,"l":2.46,"n":6768,"o":2.47,"t":"2025-03-14T04:00:00Z","v":2896793,"vw":2.502169},{"c":2.63,"h":2.65,"l":2.55,"n":10190,"o":2.56,"t":"2025-03-17T04:00:00Z","v":4020429,"vw":2.618416},{"c":2.59,"h":2.65,"l":2.58,"n":6474,"o":2.64,"t":"2025-03-18T04:00:00Z","v":2148095,"vw":2.615108},{"c":2.67,"h":2.67,"l":2.608,"n":6479,"o":2.61,"t":"2025-03-19T04:00:00Z","v":2692058,"vw":2.656337},{"c":2.64,"h":2.66,"l":2.6,"n":6807,"o":2.65,"t":"2025-03-20T04:00:00Z","v":2098137,"vw":2.63177},{"c":2.56,"h":2.63,"l":2.55,"n":9859,"o":2.63,"t":"2025-03-21T04:00:00Z","v":5313267,"vw":2.57904},{"c":2.58,"h":2.62,"l":2.56,"n":6699,"o":2.56,"t":"2025-03-24T04:00:00Z","v":2695308,"vw":2.583879},{"c":2.54,"h":2.635,"l":2.53,"n":7089,"o":2.59,"t":"2025-03-25T04:00:00Z","v":2924211,"vw":2.565527},{"c":2.56,"h":2.58,"l":2.53,"n":6891,"o":2.54,"t":"2025-03-26T04:00:00Z","v":2154210,"vw":2.55529},{"c":2.53,"h":2.5786,"l":2.52,"n":5324,"o":2.55,"t":"2025-03-27T04:00:00Z","v":1516977,"vw":2.546567},{"c":2.52,"h":2.55,"l":2.48,"n":6666,"o":2.53,"t":"2025-03-28T04:00:00Z","v":2383940,"vw":2.509534},{"c":2.46,"h":2.51,"l":2.44,"n":9985,"o":2.48,"t":"2025-03-31T04:00:00Z","v":2565928,"vw":2.468422},{"c":2.48,"h":2.52,"l":2.47,"n":6460,"o":2.47,"t":"2025-04-01T04:00:00Z","v":1507634,"vw":2.495283},{"c":2.44,"h":2.47,"l":2.42,"n":11500,"o":2.47,"t":"2025-04-02T04:00:00Z","v":2479449,"vw":2.437079},{"c":2.35,"h":2.43,"l":2.35,"n":9937,"o":2.4,"t":"2025-04-03T04:00:00Z","v":4254068,"vw":2.376819},{"c":2.21,"h":2.3,"l":2.15,"n":12843,"o":2.26,"t":"2025-04-04T04:00:00Z","v":4253971,"vw":2.194111},{"c":2.35,"h":2.37,"l":2.13,"n":11832,"o":2.19,"t":"2025-04-07T04:00:00Z","v":4359612,"vw":2.307328},{"c":2.29,"h":2.43,"l":2.25,"n":8406,"o":2.42,"t":"2025-04-08T04:00:00Z","v":2621332,"vw":2.320517},{"c":2.36,"h":2.44,"l":2.23,"n":15648,"o":2.29,"t":"2025-04-09T04:00:00Z","v":5007983,"vw":2.322508},{"c":2.34,"h":2.35,"l":2.29,"n":6533,"o":2.34,"t":"2025-04-10T04:00:00Z","v":1961031,"vw":2.322172},{"c":2.53,"h":2.54,"l":2.369,"n":9295,"o":2.39,"t":"2025-04-11T04:00:00Z","v":2850343,"vw":2.477698},{"c":2.48,"h":2.5386,"l":2.45,"n":8667,"o":2.53,"t":"2025-04-14T04:00:00Z","v":2855404,"vw":2.483407},{"c":2.4,"h":2.48,"l":2.385,"n":6969,"o":2.47,"t":"2025-04-15T04:00:00Z","v":2407243,"vw":2.415726},{"c":2.44,"h":2.47,"l":2.4,"n":6367,"o":2.42,"t":"2025-04-16T04:00:00Z","v":2430632,"vw":2.436343},{"c":2.51,"h":2.52,"l":2.45,"n":6268,"o":2.45,"t":"2025-04-17T04:00:00Z","v":2582627,"vw":2.502047},{"c":2.45,"h":2.52,"l":2.45,"n":5505,"o":2.5,"t":"2025-04-21T04:00:00Z","v":1526894,"vw":2.462868},{"c":2.46,"h":2.49,"l":2.45,"n":5004,"o":2.48,"t":"2025-04-22T04:00:00Z","v":1808420,"vw":2.472267},{"c":2.5,"h":2.52,"l":2.44,"n":7794,"o":2.48,"t":"2025-04-23T04:00:00Z","v":3240844,"vw":2.484412},{"c":2.53,"h":2.53,"l":2.46,"n":6244,"o":2.51,"t":"2025-04-24T04:00:00Z","v":2103670,"vw":2.49908},{"c":2.56,"h":2.5799,"l":2.4801,"n":7260,"o":2.5,"t":"2025-04-25T04:00:00Z","v":1850537,"vw":2.55055},{"c":2.54,"h":2.57,"l":2.525,"n":6453,"o":2.54,"t":"2025-04-28T04:00:00Z","v":2061856,"vw":2.54768},{"c":2.57,"h":2.6,"l":2.5395,"n":6719,"o":2.54,"t":"2025-04-29T04:00:00Z","v":2186486,"vw":2.576974},{"c":2.56,"h":2.6,"l":2.51,"n":8655,"o":2.55,"t":"2025-04-30T04:00:00Z","v":3449883,"vw":2.56196},{"c":2.55,"h":2.6,"l":2.51,"n":10903,"o":2.55,"t":"2025-05-01T04:00:00Z","v":3961426,"vw":2.571963},{"c":2.6,"h":2.62,"l":2.54,"n":8838,"o":2.59,"t":"2025-05-02T04:00:00Z","v":2979620,"vw":2.582823},{"c":2.66,"h":2.7,"l":2.62,"n":7749,"o":2.63,"t":"2025-05-05T04:00:00Z","v":2426967,"vw":2.662717},{"c":2.65,"h":2.69,"l":2.63,"n":8171,"o":2.66,"t":"2025-05-06T04:00:00Z","v":2843941,"vw":2.65521},{"c":2.61,"h":2.66,"l":2.58,"n":6430,"o":2.66,"t":"2025-05-07T04:00:00Z","v":1934366,"vw":2.61331},{"c":2.57,"h":2.61,"l":2.54,"n":4542,"o":2.61,"t":"2025-05-08T04:00:00Z","v":1320734,"vw":2.569107},{"c":2.6,"h":2.61,"l":2.54,"n":7647,"o":2.59,"t":"2025-05-09T04:00:00Z","v":1981798,"vw":2.573341},{"c":2.58,"h":2.67,"l":2.58,"n":6453,"o":2.64,"t":"2025-05-12T04:00:00Z","v":2280175,"vw":2.600813},{"c":2.64,"h":2.65,"l":2.58,"n":8015,"o":2.58,"t":"2025-05-13T04:00:00Z","v":2539341,"vw":2.629823},{"c":2.67,"h":2.68,"l":2.62,"n":7686,"o":2.63,"t":"2025-05-14T04:00:00Z","v":1999763,"vw":2.659827},{"c":2.72,"h":2.74,"l":2.63,"n":4796,"o":2.65,"t":"2025-05-15T04:00:00Z","v":1771289,"vw":2.70167},{"c":2.76,"h":2.78,"l":2.7,"n":6722,"o":2.73,"t":"2025-05-16T04:00:00Z","v":2684982,"vw":2.745833},{"c":2.73,"h":2.76,"l":2.71,"n":7208,"o":2.75,"t":"2025-05-19T04:00:00Z","v":1621416,"vw":2.730452},{"c":2.72,"h":2.74,"l":2.71,"n":6514,"o":2.73,"t":"2025-05-20T04:00:00Z","v":1754077,"vw":2.726888},{"c":2.67,"h":2.73,"l":2.66,"n":5351,"o":2.73,"t":"2025-05-21T04:00:00Z","v":2635956,"vw":2.695575},{"c":2.6,"h":2.66,"l":2.58,"n":6134,"o":2.66,"t":"2025-05-22T04:00:00Z","v":2604316,"vw":2.603012},{"c":2.67,"h":2.68,"l":2.56,"n":6802,"o":2.59,"t":"2025-05-23T04:00:00Z","v":2606277,"vw":2.645545},{"c":2.7,"h":2.73,"l":2.66,"n":5816,"o":2.69,"t":"2025-05-27T04:00:00Z","v":1876916,"vw":2.704605},{"c":2.65,"h":2.69,"l":2.63,"n":5788,"o":2.68,"t":"2025-05-28T04:00:00Z","v":2011362,"vw":2.652014},{"c":2.56,"h":2.68,"l":2.55,"n":7618,"o":2.66,"t":"2025-05-29T04:00:00Z","v":2270832,"vw":2.583671},{"c":2.65,"h":2.66,"l":2.56,"n":7976,"o":2.57,"t":"2025-05-30T04:00:00Z","v":2440783,"vw":2.63651},{"c":2.71,"h":2.73,"l":2.655,"n":8048,"o":2.68,"t":"2025-06-02T04:00:00Z","v":3045285,"vw":2.70278},{"c":2.69,"h":2.72,"l":2.61,"n":7546,"o":2.69,"t":"2025-06-03T04:00:00Z","v":2200291,"vw":2.693366},{"c":2.78,"h":2.84,"l":2.735,"n":8822,"o":2.74,"t":"2025-06-04T04:00:00Z","v":3183004,"vw":2.780259},{"c":2.76,"h":2.81,"l":2.73,"n":5467,"o":2.8,"t":"2025-06-05T04:00:00Z","v":2054084,"vw":2.762572},{"c":2.75,"h":2.8,"l":2.7147,"n":7134,"o":2.78,"t":"2025-06-06T04:00:00Z","v":2345100,"vw":2.745206},{"c":2.71,"h":2.7799,"l":2.71,"n":6929,"o":2.75,"t":"2025-06-09T04:00:00Z","v":2283926,"vw":2.730138},{"c":2.74,"h":2.75,"l":2.71,"n":5909,"o":2.73,"t":"2025-06-10T04:00:00Z","v":2349018,"vw":2.735598},{"c":2.75,"h":2.77,"l":2.71,"n":7224,"o":2.75,"t":"2025-06-11T04:00:00Z","v":2574447,"vw":2.739521},{"c":2.72,"h":2.75,"l":2.67,"n":7694,"o":2.7,"t":"2025-06-12T04:00:00Z","v":2343703,"vw":2.716064},{"c":2.84,"h":2.86,"l":2.73,"n":11456,"o":2.77,"t":"2025-06-13T04:00:00Z","v":5346964,"vw":2.807702},{"c":2.77,"h":2.88,"l":2.75,"n":8746,"o":2.83,"t":"2025-06-16T04:00:00Z","v":3416944,"vw":2.780277},{"c":2.86,"h":2.89,"l":2.78,"n":8483,"o":2.84,"t":"2025-06-17T04:00:00Z","v":2931389,"vw":2.865221},{"c":2.85,"h":2.88,"l":2.8,"n":7177,"o":2.86,"t":"2025-06-18T04:00:00Z","v":2664247,"vw":2.837194},{"c":2.75,"h":2.85,"l":2.75,"n":6167,"o":2.85,"t":"2025-06-20T04:00:00Z","v":2634919,"vw":2.778093},{"c":2.77,"h":2.865,"l":2.75,"n":9316,"o":2.78,"t":"2025-06-23T04:00:00Z","v":4191278,"vw":2.80421},{"c":2.64,"h":2.715,"l":2.62,"n":7849,"o":2.71,"t":"2025-06-24T04:00:00Z","v":3362189,"vw":2.669001},{"c":2.72,"h":2.75,"l":2.66,"n":9277,"o":2.66,"t":"2025-06-25T04:00:00Z","v":3444019,"vw":2.720653},{"c":2.69,"h":2.75,"l":2.685,"n":9999,"o":2.71,"t":"2025-06-26T04:00:00Z","v":2863894,"vw":2.709068},{"c":2.7,"h":2.77,"l":2.67,"n":10298,"o":2.71,"t":"2025-06-27T04:00:00Z","v":4141977,"vw":2.712219},{"c":2.63,"h":2.69,"l":2.61,"n":9468,"o":2.69,"t":"2025-06-30T04:00:00Z","v":3004539,"vw":2.63252},{"c":2.61,"h":2.65,"l":2.6,"n":7045,"o":2.65,"t":"2025-07-01T04:00:00Z","v":2557662,"vw":2.61952},{"c":2.68,"h":2.7,"l":2.6206,"n":6465,"o":2.64,"t":"2025-07-02T04:00:00Z","v":2396768,"vw":2.675},{"c":2.71,"h":2.71,"l":2.65,"n":3904,"o":2.69,"t":"2025-07-03T04:00:00Z","v":1002084,"vw":2.692327},{"c":2.74,"h":2.78,"l":2.7,"n":5937,"o":2.7,"t":"2025-07-07T04:00:00Z","v":1865924,"vw":2.741016},{"c":2.72,"h":2.76,"l":2.71,"n":5448,"o":2.74,"t":"2025-07-08T04:00:00Z","v":1905179,"vw":2.726556},{"c":2.65,"h":2.71,"l":2.63,"n":5329,"o":2.7,"t":"2025-07-09T04:00:00Z","v":2034625,"vw":2.65322},{"c":2.72,"h":2.74,"l":2.63,"n":5079,"o":2.63,"t":"2025-07-10T04:00:00Z","v":1998388,"vw":2.711763},{"c":2.74,"h":2.76,"l":2.72,"n":4940,"o":2.74,"t":"2025-07-11T04:00:00Z","v":1485722,"vw":2.74199},{"c":2.73,"h":2.74,"l":2.6847,"n":7094,"o":2.73,"t":"2025-07-14T04:00:00Z","v":1857919,"vw":2.714262},{"c":2.68,"h":2.73,"l":2.67,"n":5218,"o":2.72,"t":"2025-07-15T04:00:00Z","v":1251887,"vw":2.691886},{"c":2.69,"h":2.7,"l":2.665,"n":5168,"o":2.67,"t":"2025-07-16T04:00:00Z","v":1647659,"vw":2.682755},{"c":2.73,"h":2.74,"l":2.66,"n":5067,"o":2.68,"t":"2025-07-17T04:00:00Z","v":1523688,"vw":2.717832},{"c":2.68,"h":2.75,"l":2.68,"n":4035,"o":2.73,"t":"2025-07-18T04:00:00Z","v":1262904,"vw":2.705243},{"c":2.68,"h":2.71,"l":2.67,"n":5777,"o":2.68,"t":"2025-07-21T04:00:00Z","v":1187436,"vw":2.685771},{"c":2.7,"h":2.71,"l":2.67,"n":3913,"o":2.69,"t":"2025-07-22T04:00:00Z","v":1134228,"vw":2.698241},{"c":2.78,"h":2.79,"l":2.705,"n":4662,"o":2.71,"t":"2025-07-23T04:00:00Z","v":1639390,"vw":2.767338},{"c":2.77,"h":2.78,"l":2.75,"n":4766,"o":2.76,"t":"2025-07-24T04:00:00Z","v":1272891,"vw":2.766347},{"c":2.73,"h":2.7688,"l":2.7,"n":4984,"o":2.75,"t":"2025-07-25T04:00:00Z","v":1100579,"vw":2.725165},{"c":2.8,"h":2.8,"l":2.73,"n":6356,"o":2.75,"t":"2025-07-28T04:00:00Z","v":1524755,"vw":2.767603},{"c":2.83,"h":2.84,"l":2.77,"n":5473,"o":2.8,"t":"2025-07-29T04:00:00Z","v":1663465,"vw":2.813281},{"c":2.79,"h":2.85,"l":2.7617,"n":6281,"o":2.81,"t":"2025-07-30T04:00:00Z","v":1353757,"vw":2.801325},{"c":2.79,"h":2.8,"l":2.73,"n":7219,"o":2.77,"t":"2025-07-31T04:00:00Z","v":1964750,"vw":2.770661},{"c":2.75,"h":2.79,"l":2.72,"n":6474,"o":2.76,"t":"2025-08-01T04:00:00Z","v":1494740,"vw":2.746361},{"c":2.83,"h":2.85,"l":2.75,"n":6594,"o":2.76,"t":"2025-08-04T04:00:00Z","v":1904700,"vw":2.825592},{"c":2.91,"h":2.91,"l":2.83,"n":6036,"o":2.85,"t":"2025-08-05T04:00:00Z","v":2193713,"vw":2.881751},{"c":2.85,"h":2.92,"l":2.84,"n":5252,"o":2.91,"t":"2025-08-06T04:00:00Z","v":1044985,"vw":2.871248},{"c":2.92,"h":2.92,"l":2.835,"n":7638,"o":2.87,"t":"2025-08-07T04:00:00Z","v":2575539,"vw":2.894799},{"c":2.87,"h":2.97,"l":2.8236,"n":6171,"o":2.92,"t":"2025-08-08T04:00:00Z","v":1839322,"vw":2.882449},{"c":2.8,"h":2.867,"l":2.78,"n":6305,"o":2.85,"t":"2025-08-11T04:00:00Z","v":2029710,"vw":2.804645},{"c":2.84,"h":2.86,"l":2.8001,"n":4227,"o":2.81,"t":"2025-08-12T04:00:00Z","v":1504808,"vw":2.842172},{"c":2.86,"h":2.875,"l":2.82,"n":4501,"o":2.84,"t":"2025-08-13T04:00:00Z","v":1379684,"vw":2.851362},{"c":2.82,"h":2.858,"l":2.81,"n":5292,"o":2.85,"t":"2025-08-14T04:00:00Z","v":1080908,"vw":2.828481},{"c":2.84,"h":2.85,"l":2.81,"n":5565,"o":2.83,"t":"2025-08-15T04:00:00Z","v":1390447,"vw":2.836243},{"c":2.89,"h":2.9,"l":2.84,"n":4574,"o":2.85,"t":"2025-08-18T04:00:00Z","v":1603801,"vw":2.878103},{"c":2.83,"h":2.88,"l":2.82,"n":3752,"o":2.87,"t":"2025-08-19T04:00:00Z","v":1224095,"vw":2.842162},{"c":2.89,"h":2.92,"l":2.85,"n":5465,"o":2.85,"t":"2025-08-20T04:00:00Z","v":1501094,"vw":2.888773},{"c":3.03,"h":3.05,"l":2.9,"n":7178,"o":2.9,"t":"2025-08-21T04:00:00Z","v":2980388,"vw":2.994274},{"c":3.05,"h":3.07,"l":3.01,"n":7221,"o":3.02,"t":"2025-08-22T04:00:00Z","v":2413356,"vw":3.048985},{"c":3.01,"h":3.06,"l":3,"n":6131,"o":3.05,"t":"2025-08-25T04:00:00Z","v":1340897,"vw":3.025271},{"c":3.02,"h":3.04,"l":2.97,"n":5681,"o":3,"t":"2025-08-26T04:00:00Z","v":1445327,"vw":3.018157},{"c":3.06,"h":3.07,"l":3.01,"n":5517,"o":3.01,"t":"2025-08-27T04:00:00Z","v":1108154,"vw":3.049096},{"c":3.01,"h":3.07,"l":2.96,"n":10669,"o":3.03,"t":"2025-08-28T04:00:00Z","v":2680074,"vw":3.006825},{"c":3.11,"h":3.12,"l":3,"n":8246,"o":3.02,"t":"2025-08-29T04:00:00Z","v":2446657,"vw":3.091362},{"c":3.11,"h":3.14,"l":3.04,"n":10158,"o":3.08,"t":"2025-09-02T04:00:00Z","v":2067109,"vw":3.104069},{"c":3.17,"h":3.22,"l":3.13,"n":9363,"o":3.14,"t":"2025-09-03T04:00:00Z","v":2728981,"vw":3.18221},{"c":3.23,"h":3.24,"l":3.1,"n":8285,"o":3.16,"t":"2025-09-04T04:00:00Z","v":2193950,"vw":3.204066},{"c":3.27,"h":3.28,"l":3.2,"n":9831,"o":3.23,"t":"2025-09-05T04:00:00Z","v":2387683,"vw":3.246069},{"c":3.25,"h":3.32,"l":3.22,"n":9114,"o":3.29,"t":"2025-09-08T04:00:00Z","v":2348519,"vw":3.267592},{"c":3.19,"h":3.26,"l":3.18,"n":7102,"o":3.25,"t":"2025-09-09T04:00:00Z","v":1891857,"vw":3.206857},{"c":3.19,"h":3.23,"l":3.15,"n":5830,"o":3.19,"t":"2025-09-10T04:00:00Z","v":1650051,"vw":3.198668},{"c":3.27,"h":3.28,"l":3.17,"n":8928,"o":3.2,"t":"2025-09-11T04:00:00Z","v":2651296,"vw":3.224118},{"c":3.16,"h":3.23,"l":3.1512,"n":9170,"o":3.2,"t":"2025-09-12T04:00:00Z","v":2469337,"vw":3.18332},{"c":3.31,"h":3.325,"l":3.21,"n":10548,"o":3.21,"t":"2025-09-15T04:00:00Z","v":3775571,"vw":3.284221},{"c":3.21,"h":3.3,"l":3.17,"n":14558,"o":3.3,"t":"2025-09-16T04:00:00Z","v":4671194,"vw":3.221272},{"c":3.31,"h":3.35,"l":3.2,"n":9204,"o":3.22,"t":"2025-09-17T04:00:00Z","v":3508952,"vw":3.301227},{"c":3.3,"h":3.3165,"l":3.25,"n":9041,"o":3.3,"t":"2025-09-18T04:00:00Z","v":2419813,"vw":3.287206},{"c":3.26,"h":3.272,"l":3.23,"n":6804,"o":3.27,"t":"2025-09-19T04:00:00Z","v":2761648,"vw":3.253622},{"c":3.23,"h":3.29,"l":3.23,"n":6325,"o":3.27,"t":"2025-09-22T04:00:00Z","v":1757805,"vw":3.251452},{"c":3.35,"h":3.38,"l":3.26,"n":8980,"o":3.26,"t":"2025-09-23T04:00:00Z","v":2546298,"vw":3.351064},{"c":3.3,"h":3.36,"l":3.29,"n":8898,"o":3.36,"t":"2025-09-24T04:00:00Z","v":1809957,"vw":3.311672},{"c":3.21,"h":3.3,"l":3.19,"n":8952,"o":3.3,"t":"2025-09-25T04:00:00Z","v":1838057,"vw":3.227152},{"c":3.2,"h":3.23,"l":3.18,"n":11313,"o":3.22,"t":"2025-09-26T04:00:00Z","v":2066812,"vw":3.2082},{"c":3.08,"h":3.22,"l":3.0614,"n":12912,"o":3.21,"t":"2025-09-29T04:00:00Z","v":2897585,"vw":3.114262},{"c":3.14,"h":3.185,"l":3.08,"n":11618,"o":3.11,"t":"2025-09-30T04:00:00Z","v":2977782,"vw":3.146222},{"c":3.35,"h":3.37,"l":3.13,"n":16669,"o":3.14,"t":"2025-10-01T04:00:00Z","v":7778852,"vw":3.312947},{"c":3.33,"h":3.37,"l":3.2712,"n":14020,"o":3.34,"t":"2025-10-02T04:00:00Z","v":4088085,"vw":3.322248},{"c":3.33,"h":3.36,"l":3.285,"n":10978,"o":3.35,"t":"2025-10-03T04:00:00Z","v":4180875,"vw":3.323736},{"c":3.29,"h":3.36,"l":3.28,"n":6957,"o":3.34,"t":"2025-10-06T04:00:00Z","v":1780721,"vw":3.312959},{"c":3.24,"h":3.27,"l":3.19,"n":8404,"o":3.27,"t":"2025-10-07T04:00:00Z","v":2756316,"vw":3.223961},{"c":3.24,"h":3.26,"l":3.19,"n":7824,"o":3.26,"t":"2025-10-08T04:00:00Z","v":2223398,"vw":3.218506},{"c":3.3,"h":3.35,"l":3.25,"n":7802,"o":3.25,"t":"2025-10-09T04:00:00Z","v":2598795,"vw":3.309834},{"c":3.22,"h":3.33,"l":3.205,"n":7248,"o":3.27,"t":"2025-10-10T04:00:00Z","v":2219767,"vw":3.248732},{"c":3.23,"h":3.26,"l":3.19,"n":10345,"o":3.21,"t":"2025-10-13T04:00:00Z","v":2458646,"vw":3.217441},{"c":3.18,"h":3.21,"l":3.1,"n":9864,"o":3.15,"t":"2025-10-14T04:00:00Z","v":3444524,"vw":3.16305},{"c":3.26,"h":3.29,"l":3.21,"n":6819,"o":3.23,"t":"2025-10-15T04:00:00Z","v":1956944,"vw":3.256512},{"c":3.38,"h":3.44,"l":3.29,"n":11380,"o":3.29,"t":"2025-10-16T04:00:00Z","v":4350027,"vw":3.385468},{"c":3.48,"h":3.53,"l":3.33,"n":9334,"o":3.34,"t":"2025-10-17T04:00:00Z","v":3669944,"vw":3.451641},{"c":3.54,"h":3.59,"l":3.5,"n":9988,"o":3.5,"t":"2025-10-20T04:00:00Z","v":2785051,"vw":3.540923},{"c":3.47,"h":3.53,"l":3.45,"n":8126,"o":3.5,"t":"2025-10-21T04:00:00Z","v":2769017,"vw":3.489226},{"c":3.51,"h":3.51,"l":3.3849,"n":6825,"o":3.45,"t":"2025-10-22T04:00:00Z","v":2304343,"vw":3.450104},{"c":3.55,"h":3.62,"l":3.54,"n":7849,"o":3.55,"t":"2025-10-23T04:00:00Z","v":2664524,"vw":3.573811},{"c":3.57,"h":3.6,"l":3.53,"n":8577,"o":3.54,"t":"2025-10-24T04:00:00Z","v":2207649,"vw":3.570199},{"c":3.58,"h":3.5905,"l":3.52,"n":5992,"o":3.57,"t":"2025-10-27T04:00:00Z","v":1914210,"vw":3.564464},{"c":3.7,"h":3.71,"l":3.58,"n":9307,"o":3.6,"t":"2025-10-28T04:00:00Z","v":3445741,"vw":3.666269},{"c":3.7,"h":3.775,"l":3.68,"n":10880,"o":3.72,"t":"2025-10-29T04:00:00Z","v":3475652,"vw":3.71533},{"c":3.67,"h":3.74,"l":3.65,"n":8233,"o":3.68,"t":"2025-10-30T04:00:00Z","v":2701411,"vw":3.702925},{"c":3.68,"h":3.7,"l":3.62,"n":8993,"o":3.69,"t":"2025-10-31T04:00:00Z","v":2389857,"vw":3.665313},{"c":3.63,"h":3.7,"l":3.62,"n":6918,"o":3.67,"t":"2025-11-03T05:00:00Z","v":1710039,"vw":3.653324},{"c":3.52,"h":3.5754,"l":3.5,"n":8348,"o":3.55,"t":"2025-11-04T05:00:00Z","v":1992583,"vw":3.528061},{"c":3.57,"h":3.58,"l":3.5,"n":6699,"o":3.5,"t":"2025-11-05T05:00:00Z","v":1697056,"vw":3.546459},{"c":3.59,"h":3.64,"l":3.55,"n":5836,"o":3.59,"t":"2025-11-06T05:00:00Z","v":1804459,"vw":3.586574},{"c":3.56,"h":3.59,"l":3.53,"n":5946,"o":3.59,"t":"2025-11-07T05:00:00Z","v":1346188,"vw":3.557708},{"c":3.65,"h":3.66,"l":3.57,"n":5777,"o":3.58,"t":"2025-11-10T05:00:00Z","v":1772103,"vw":3.630511},{"c":3.63,"h":3.66,"l":3.58,"n":8312,"o":3.63,"t":"2025-11-11T05:00:00Z","v":1874573,"vw":3.621959},{"c":3.67,"h":3.68,"l":3.62,"n":5515,"o":3.65,"t":"2025-11-12T05:00:00Z","v":1626990,"vw":3.647209},{"c":3.7,"h":3.75,"l":3.66,"n":8885,"o":3.68,"t":"2025-11-13T05:00:00Z","v":2211873,"vw":3.711272},{"c":3.72,"h":3.72,"l":3.59,"n":9063,"o":3.64,"t":"2025-11-14T05:00:00Z","v":1806744,"vw":3.682915},{"c":3.82,"h":3.83,"l":3.682,"n":13980,"o":3.715,"t":"2025-11-17T05:00:00Z","v":5604424,"vw":3.779651},{"c":3.9,"h":3.93,"l":3.76,"n":16357,"o":3.8,"t":"2025-11-18T05:00:00Z","v":6336236,"vw":3.87224},{"c":3.77,"h":3.88,"l":3.74,"n":11370,"o":3.86,"t":"2025-11-19T05:00:00Z","v":2748967,"vw":3.782485},{"c":3.73,"h":3.89,"l":3.715,"n":9163,"o":3.8,"t":"2025-11-20T05:00:00Z","v":2134720,"vw":3.770903},{"c":3.85,"h":3.86,"l":3.69,"n":8799,"o":3.76,"t":"2025-11-21T05:00:00Z","v":2352902,"vw":3.794444},{"c":3.81,"h":3.86,"l":3.75,"n":14581,"o":3.81,"t":"2025-11-24T05:00:00Z","v":2612111,"vw":3.808396},{"c":3.76,"h":3.8,"l":3.74,"n":9133,"o":3.78,"t":"2025-11-25T05:00:00Z","v":2312479,"vw":3.769699},{"c":3.76,"h":3.78,"l":3.71,"n":10221,"o":3.74,"t":"2025-11-26T05:00:00Z","v":2526407,"vw":3.741315},{"c":3.64,"h":3.81,"l":3.61,"n":8061,"o":3.79,"t":"2025-11-28T05:00:00Z","v":3042914,"vw":3.668842},{"c":3.65,"h":3.685,"l":3.6,"n":11385,"o":3.65,"t":"2025-12-01T05:00:00Z","v":3394004,"vw":3.639143},{"c":3.67,"h":3.69,"l":3.54,"n":11017,"o":3.62,"t":"2025-12-02T05:00:00Z","v":3101685,"vw":3.630474},{"c":3.74,"h":3.7799,"l":3.71,"n":11830,"o":3.71,"t":"2025-12-03T05:00:00Z","v":3285793,"vw":3.7436},{"c":3.74,"h":3.76,"l":3.69,"n":13820,"o":3.74,"t":"2025-12-04T05:00:00Z","v":2899585,"vw":3.727492},{"c":3.74,"h":3.76,"l":3.7,"n":13302,"o":3.76,"t":"2025-12-05T05:00:00Z","v":3534714,"vw":3.730988},{"c":3.57,"h":3.69,"l":3.55,"n":13839,"o":3.62,"t":"2025-12-08T05:00:00Z","v":3653326,"vw":3.614805},{"c":3.53,"h":3.58,"l":3.49,"n":10778,"o":3.56,"t":"2025-12-09T05:00:00Z","v":3126023,"vw":3.530388},{"c":3.48,"h":3.52,"l":3.4,"n":16806,"o":3.52,"t":"2025-12-10T05:00:00Z","v":3961970,"vw":3.462705},{"c":3.45,"h":3.49,"l":3.415,"n":9034,"o":3.47,"t":"2025-12-11T05:00:00Z","v":2526654,"vw":3.440903},{"c":3.43,"h":3.46,"l":3.42,"n":44067,"o":3.45,"t":"2025-12-12T05:00:00Z","v":2169819,"vw":3.436168},{"c":3.5,"h":3.51,"l":3.415,"n":10851,"o":3.46,"t":"2025-12-15T05:00:00Z","v":2962628,"vw":3.465103},{"c":3.45,"h":3.51,"l":3.34,"n":11051,"o":3.49,"t":"2025-12-16T05:00:00Z","v":2993728,"vw":3.452932},{"c":3.46,"h":3.51,"l":3.425,"n":8338,"o":3.48,"t":"2025-12-17T05:00:00Z","v":2377082,"vw":3.464243},{"c":3.38,"h":3.5,"l":3.35,"n":8351,"o":3.45,"t":"2025-12-18T05:00:00Z","v":2324079,"vw":3.381936},{"c":3.37,"h":3.44,"l":3.35,"n":10848,"o":3.38,"t":"2025-12-19T05:00:00Z","v":3275978,"vw":3.386618},{"c":3.42,"h":3.57,"l":3.415,"n":13304,"o":3.48,"t":"2025-12-22T05:00:00Z","v":3773979,"vw":3.475645},{"c":3.38,"h":3.43,"l":3.37,"n":7659,"o":3.41,"t":"2025-12-23T05:00:00Z","v":2163327,"vw":3.395298},{"c":3.39,"h":3.405,"l":3.325,"n":4671,"o":3.4,"t":"2025-12-24T05:00:00Z","v":1645169,"vw":3.371499},{"c":3.43,"h":3.46,"l":3.38,"n":6465,"o":3.4,"t":"2025-12-26T05:00:00Z","v":1823332,"vw":3.427314},{"c":3.48,"h":3.51,"l":3.424,"n":9178,"o":3.43,"t":"2025-12-29T05:00:00Z","v":2395471,"vw":3.487977},{"c":3.42,"h":3.49,"l":3.405,"n":8287,"o":3.49,"t":"2025-12-30T05:00:00Z","v":2457776,"vw":3.453023},{"c":3.44,"h":3.46,"l":3.4,"n":6947,"o":3.42,"t":"2025-12-31T05:00:00Z","v":1698310,"vw":3.430233},{"c":3.37,"h":3.45,"l":3.36,"n":10401,"o":3.45,"t":"2026-01-02T05:00:00Z","v":2500191,"vw":3.382874},{"c":3.41,"h":3.51,"l":3.4,"n":11959,"o":3.43,"t":"2026-01-05T05:00:00Z","v":3912799,"vw":3.4649},{"c":3.45,"h":3.525,"l":3.41,"n":11324,"o":3.42,"t":"2026-01-06T05:00:00Z","v":3201901,"vw":3.480691},{"c":3.76,"h":3.76,"l":3.51,"n":16994,"o":3.51,"t":"2026-01-07T05:00:00Z","v":5721766,"vw":3.686565},{"c":3.9,"h":3.91,"l":3.73,"n":16980,"o":3.75,"t":"2026-01-08T05:00:00Z","v":4938878,"vw":3.851488},{"c":3.91,"h":3.93,"l":3.8482,"n":14727,"o":3.88,"t":"2026-01-09T05:00:00Z","v":4191267,"vw":3.892685},{"c":3.96,"h":3.97,"l":3.87,"n":9749,"o":3.91,"t":"2026-01-12T05:00:00Z","v":2719872,"vw":3.931675},{"c":4.06,"h":4.07,"l":3.955,"n":16272,"o":3.96,"t":"2026-01-13T05:00:00Z","v":5031287,"vw":4.03884},{"c":4.06,"h":4.12,"l":4.04,"n":11597,"o":4.07,"t":"2026-01-14T05:00:00Z","v":2752090,"vw":4.077112},{"c":4.09,"h":4.105,"l":3.9437,"n":11488,"o":4.04,"t":"2026-01-15T05:00:00Z","v":3321248,"vw":4.028323},{"c":4.09,"h":4.19,"l":4.0707,"n":15163,"o":4.12,"t":"2026-01-16T05:00:00Z","v":4753064,"vw":4.115419},{"c":4.06,"h":4.14,"l":4.03,"n":10067,"o":4.07,"t":"2026-01-20T05:00:00Z","v":2345677,"vw":4.08316},{"c":4.09,"h":4.1199,"l":3.96,"n":9320,"o":4.08,"t":"2026-01-21T05:00:00Z","v":2645779,"vw":4.034976},{"c":4.01,"h":4.09,"l":3.9815,"n":6616,"o":4.08,"t":"2026-01-22T05:00:00Z","v":1659182,"vw":4.014696},{"c":4.06,"h":4.12,"l":4.02,"n":12137,"o":4.05,"t":"2026-01-23T05:00:00Z","v":2431346,"vw":4.05767},{"c":4.04,"h":4.225,"l":4.03,"n":8988,"o":4.1,"t":"2026-01-26T05:00:00Z","v":2296023,"vw":4.086814},{"c":4.1,"h":4.18,"l":4.0468,"n":12021,"o":4.05,"t":"2026-01-27T05:00:00Z","v":2449593,"vw":4.127623},{"c":4.19,"h":4.215,"l":4.1209,"n":13214,"o":4.17,"t":"2026-01-28T05:00:00Z","v":2802673,"vw":4.178105},{"c":4.22,"h":4.25,"l":4.12,"n":14470,"o":4.23,"t":"2026-01-29T05:00:00Z","v":2436509,"vw":4.196449},{"c":4.16,"h":4.25,"l":4.11,"n":14970,"o":4.14,"t":"2026-01-30T05:00:00Z","v":3098865,"vw":4.15995},{"c":4.18,"h":4.21,"l":4.01,"n":10561,"o":4.09,"t":"2026-02-02T05:00:00Z","v":2236399,"vw":4.159166},{"c":4.24,"h":4.245,"l":4.12,"n":10674,"o":4.18,"t":"2026-02-03T05:00:00Z","v":2277234,"vw":4.195308},{"c":4.16,"h":4.24,"l":4.15,"n":16241,"o":4.2,"t":"2026-02-04T05:00:00Z","v":2998481,"vw":4.186566},{"c":4.17,"h":4.25,"l":4.15,"n":13169,"o":4.16,"t":"2026-02-05T05:00:00Z","v":2882811,"vw":4.210899},{"c":4.26,"h":4.29,"l":4.15,"n":9962,"o":4.18,"t":"2026-02-06T05:00:00Z","v":2501275,"vw":4.256023},{"c":4.25,"h":4.29,"l":4.21,"n":7859,"o":4.22,"t":"2026-02-09T05:00:00Z","v":1545240,"vw":4.257895},{"c":4.32,"h":4.38,"l":4.27,"n":12139,"o":4.28,"t":"2026-02-10T05:00:00Z","v":2773189,"vw":4.345757},{"c":4.5,"h":4.52,"l":4.33,"n":14143,"o":4.36,"t":"2026-02-11T05:00:00Z","v":3868799,"vw":4.469739},{"c":4.46,"h":4.53,"l":4.43,"n":14455,"o":4.51,"t":"2026-02-12T05:00:00Z","v":3196563,"vw":4.475634},{"c":4.54,"h":4.57,"l":4.47,"n":10459,"o":4.47,"t":"2026-02-13T05:00:00Z","v":2327542,"vw":4.538585},{"c":4.62,"h":4.65,"l":4.46,"n":10683,"o":4.49,"t":"2026-02-17T05:00:00Z","v":2926713,"vw":4.576016},{"c":4.73,"h":4.79,"l":4.65,"n":14009,"o":4.66,"t":"2026-02-18T05:00:00Z","v":3740373,"vw":4.732903},{"c":4.83,"h":4.8691,"l":4.72,"n":13338,"o":4.74,"t":"2026-02-19T05:00:00Z","v":3578520,"vw":4.817523},{"c":4.93,"h":4.93,"l":4.78,"n":14008,"o":4.82,"t":"2026-02-20T05:00:00Z","v":3609076,"vw":4.870442},{"c":4.92,"h":4.93,"l":4.8101,"n":13522,"o":4.89,"t":"2026-02-23T05:00:00Z","v":3039572,"vw":4.877644},{"c":5,"h":5,"l":4.88,"n":13482,"o":4.94,"t":"2026-02-24T05:00:00Z","v":3825259,"vw":4.95966},{"c":5.04,"h":5.04,"l":4.9,"n":14729,"o":4.99,"t":"2026-02-25T05:00:00Z","v":3982043,"vw":4.985384},{"c":5.4,"h":5.425,"l":4.78,"n":30279,"o":4.85,"t":"2026-02-26T05:00:00Z","v":14389442,"vw":5.245516},{"c":5.73,"h":5.775,"l":5.475,"n":26455,"o":5.5,"t":"2026-02-27T05:00:00Z","v":7339047,"vw":5.639853},{"c":5.96,"h":6.34,"l":5.83,"n":52524,"o":6.3396,"t":"2026-03-02T05:00:00Z","v":13061999,"vw":5.972752},{"c":5.78,"h":5.91,"l":5.51,"n":37115,"o":5.7,"t":"2026-03-03T05:00:00Z","v":8876424,"vw":5.737302},{"c":5.78,"h":5.8,"l":5.41,"n":32481,"o":5.52,"t":"2026-03-04T05:00:00Z","v":8463449,"vw":5.699412},{"c":5.58,"h":5.7694,"l":5.46,"n":32425,"o":5.74,"t":"2026-03-05T05:00:00Z","v":7105347,"vw":5.580493},{"c":5.62,"h":5.66,"l":5.5,"n":25664,"o":5.57,"t":"2026-03-06T05:00:00Z","v":6233731,"vw":5.588953},{"c":5.63,"h":5.7787,"l":5.58,"n":28651,"o":5.65,"t":"2026-03-09T04:00:00Z","v":7555292,"vw":5.674338},{"c":5.37,"h":5.56,"l":5.33,"n":22750,"o":5.46,"t":"2026-03-10T04:00:00Z","v":5849503,"vw":5.421108},{"c":5.24,"h":5.37,"l":5.2116,"n":22727,"o":5.36,"t":"2026-03-11T04:00:00Z","v":4308506,"vw":5.273932},{"c":4.97,"h":5.27,"l":4.96,"n":31189,"o":5.25,"t":"2026-03-12T04:00:00Z","v":9170677,"vw":5.069964},{"c":5.02,"h":5.13,"l":4.91,"n":23331,"o":4.95,"t":"2026-03-13T04:00:00Z","v":6856350,"vw":5.017244},{"c":5.3,"h":5.42,"l":5.125,"n":20860,"o":5.34,"t":"2026-03-16T04:00:00Z","v":5286269,"vw":5.26425},{"c":5.25,"h":5.3081,"l":5.16,"n":16167,"o":5.27,"t":"2026-03-17T04:00:00Z","v":3380895,"vw":5.221764},{"c":5.42,"h":5.51,"l":5.225,"n":18602,"o":5.25,"t":"2026-03-18T04:00:00Z","v":4756091,"vw":5.413119},{"c":5.49,"h":5.5879,"l":5.22,"n":17453,"o":5.3,"t":"2026-03-19T04:00:00Z","v":5175067,"vw":5.475455},{"c":5.25,"h":5.56,"l":5.205,"n":18379,"o":5.54,"t":"2026-03-20T04:00:00Z","v":5988117,"vw":5.339649},{"c":5.47,"h":5.5,"l":5.22,"n":20509,"o":5.22,"t":"2026-03-23T04:00:00Z","v":4247880,"vw":5.424282},{"c":5.79,"h":5.84,"l":5.52,"n":21497,"o":5.54,"t":"2026-03-24T04:00:00Z","v":6392588,"vw":5.722017},{"c":5.54,"h":5.8181,"l":5.52,"n":17883,"o":5.79,"t":"2026-03-25T04:00:00Z","v":4718285,"vw":5.594989},{"c":5.59,"h":5.79,"l":5.58,"n":16795,"o":5.62,"t":"2026-03-26T04:00:00Z","v":4588346,"vw":5.671888},{"c":5.66,"h":5.69,"l":5.48,"n":13707,"o":5.54,"t":"2026-03-27T04:00:00Z","v":2985424,"vw":5.630553},{"c":5.71,"h":5.76,"l":5.48,"n":23141,"o":5.63,"t":"2026-03-30T04:00:00Z","v":4586854,"vw":5.689472},{"c":5.86,"h":5.98,"l":5.7401,"n":21284,"o":5.76,"t":"2026-03-31T04:00:00Z","v":5498167,"vw":5.895805},{"c":5.73,"h":5.975,"l":5.71,"n":19634,"o":5.88,"t":"2026-04-01T04:00:00Z","v":3887954,"vw":5.805963},{"c":6.15,"h":6.21,"l":5.75,"n":24980,"o":5.8,"t":"2026-04-02T04:00:00Z","v":7350821,"vw":6.085613},{"c":6.18,"h":6.23,"l":6.0224,"n":18925,"o":6.15,"t":"2026-04-06T04:00:00Z","v":4777549,"vw":6.180656},{"c":5.94,"h":6.34,"l":5.9,"n":21042,"o":6.17,"t":"2026-04-07T04:00:00Z","v":6159951,"vw":6.056035},{"c":5.99,"h":6.01,"l":5.47,"n":27460,"o":5.55,"t":"2026-04-08T04:00:00Z","v":7827461,"vw":5.832135},{"c":5.94,"h":6.21,"l":5.875,"n":21068,"o":6.02,"t":"2026-04-09T04:00:00Z","v":5416320,"vw":6.03484},{"c":5.72,"h":5.95,"l":5.6,"n":16941,"o":5.89,"t":"2026-04-10T04:00:00Z","v":3672791,"vw":5.705802},{"c":5.84,"h":6,"l":5.75,"n":17512,"o":5.75,"t":"2026-04-13T04:00:00Z","v":2957819,"vw":5.891103},{"c":5.71,"h":5.82,"l":5.69,"n":16588,"o":5.79,"t":"2026-04-14T04:00:00Z","v":3601984,"vw":5.749794},{"c":5.89,"h":6.06,"l":5.805,"n":21138,"o":5.84,"t":"2026-04-15T04:00:00Z","v":4104878,"vw":5.93797},{"c":5.86,"h":5.92,"l":5.71,"n":16638,"o":5.83,"t":"2026-04-16T04:00:00Z","v":3255702,"vw":5.856412},{"c":6.03,"h":6.195,"l":5.8,"n":25801,"o":5.92,"t":"2026-04-17T04:00:00Z","v":6364961,"vw":6.035153},{"c":6.06,"h":6.0875,"l":5.802,"n":14341,"o":6.01,"t":"2026-04-20T04:00:00Z","v":3418154,"vw":5.998837},{"c":5.82,"h":6.22,"l":5.8,"n":14223,"o":6.15,"t":"2026-04-21T04:00:00Z","v":2669816,"vw":5.922947},{"c":5.51,"h":5.7729,"l":5.4,"n":33968,"o":5.72,"t":"2026-04-22T04:00:00Z","v":12180263,"vw":5.520612},{"c":5.45,"h":5.62,"l":5.435,"n":21702,"o":5.51,"t":"2026-04-23T04:00:00Z","v":5869136,"vw":5.518229},{"c":5.54,"h":5.54,"l":5.3,"n":17026,"o":5.38,"t":"2026-04-24T04:00:00Z","v":3616166,"vw":5.458064},{"c":5.65,"h":5.66,"l":5.4,"n":25045,"o":5.56,"t":"2026-04-27T04:00:00Z","v":6574485,"vw":5.528827},{"c":5.62,"h":5.74,"l":5.56,"n":15899,"o":5.7,"t":"2026-04-28T04:00:00Z","v":2747747,"vw":5.645327},{"c":5.53,"h":5.68,"l":5.505,"n":14790,"o":5.65,"t":"2026-04-29T04:00:00Z","v":2946620,"vw":5.544055},{"c":5.58,"h":5.63,"l":5.5,"n":14753,"o":5.58,"t":"2026-04-30T04:00:00Z","v":3301828,"vw":5.568414},{"c":5.76,"h":5.77,"l":5.48,"n":15767,"o":5.55,"t":"2026-05-01T04:00:00Z","v":2946371,"vw":5.633389},{"c":5.74,"h":5.958,"l":5.71,"n":16964,"o":5.79,"t":"2026-05-04T04:00:00Z","v":3229017,"vw":5.832024},{"c":5.95,"h":6.02,"l":5.7401,"n":13555,"o":5.82,"t":"2026-05-05T04:00:00Z","v":2885516,"vw":5.910118},{"c":5.77,"h":5.92,"l":5.74,"n":16371,"o":5.83,"t":"2026-05-06T04:00:00Z","v":2723804,"vw":5.810503},{"c":5.86,"h":5.92,"l":5.7,"n":14286,"o":5.8,"t":"2026-05-07T04:00:00Z","v":2712478,"vw":5.840628},{"c":5.92,"h":6.02,"l":5.855,"n":12165,"o":5.9,"t":"2026-05-08T04:00:00Z","v":2247508,"vw":5.947214},{"c":5.82,"h":5.96,"l":5.77,"n":15377,"o":5.93,"t":"2026-05-11T04:00:00Z","v":2998996,"vw":5.857705},{"c":5.83,"h":5.86,"l":5.74,"n":14525,"o":5.82,"t":"2026-05-12T04:00:00Z","v":2069280,"vw":5.805254},{"c":5.6,"h":5.88,"l":5.51,"n":21144,"o":5.87,"t":"2026-05-13T04:00:00Z","v":4017113,"vw":5.594467},{"c":5.51,"h":5.63,"l":5.46,"n":14033,"o":5.62,"t":"2026-05-14T04:00:00Z","v":2486532,"vw":5.5291},{"c":5.47,"h":5.55,"l":5.39,"n":19577,"o":5.44,"t":"2026-05-15T04:00:00Z","v":3548396,"vw":5.452817},{"c":5.5,"h":5.62,"l":5.46,"n":14787,"o":5.47,"t":"2026-05-18T04:00:00Z","v":2003037,"vw":5.535318},{"c":5.52,"h":5.58,"l":5.46,"n":19127,"o":5.5,"t":"2026-05-19T04:00:00Z","v":2195918,"vw":5.526054},{"c":5.6,"h":5.665,"l":5.501,"n":12962,"o":5.54,"t":"2026-05-20T04:00:00Z","v":1776078,"vw":5.607571},{"c":5.5,"h":5.65,"l":5.48,"n":16950,"o":5.595,"t":"2026-05-21T04:00:00Z","v":3581919,"vw":5.555099},{"c":5.4,"h":5.54,"l":5.29,"n":19436,"o":5.5,"t":"2026-05-22T04:00:00Z","v":2976968,"vw":5.384496},{"c":5.33,"h":5.42,"l":5.25,"n":24326,"o":5.34,"t":"2026-05-26T04:00:00Z","v":3108128,"vw":5.307187},{"c":5.22,"h":5.3,"l":5.17,"n":16425,"o":5.3,"t":"2026-05-27T04:00:00Z","v":3391763,"vw":5.217455},{"c":5.04,"h":5.45,"l":5.02,"n":27204,"o":5.39,"t":"2026-05-28T04:00:00Z","v":5993562,"vw":5.109794},{"c":5.15,"h":5.17,"l":5.06,"n":23803,"o":5.16,"t":"2026-05-29T04:00:00Z","v":5059510,"vw":5.122496},{"c":5.27,"h":5.33,"l":5.05,"n":20686,"o":5.1,"t":"2026-06-01T04:00:00Z","v":4356290,"vw":5.25739},{"c":5.24,"h":5.3,"l":5.2,"n":18860,"o":5.27,"t":"2026-06-02T04:00:00Z","v":3185063,"vw":5.248869},{"c":5.22,"h":5.32,"l":5.2,"n":16350,"o":5.26,"t":"2026-06-03T04:00:00Z","v":4332445,"vw":5.249672},{"c":5.26,"h":5.3,"l":5.2,"n":15766,"o":5.2,"t":"2026-06-04T04:00:00Z","v":2422730,"vw":5.254712},{"c":5.39,"h":5.45,"l":5.24,"n":16742,"o":5.25,"t":"2026-06-05T04:00:00Z","v":2725439,"vw":5.384342},{"c":5.31,"h":5.49,"l":5.27,"n":20676,"o":5.45,"t":"2026-06-08T04:00:00Z","v":3300679,"vw":5.339515},{"c":5.32,"h":5.37,"l":5.25,"n":22970,"o":5.28,"t":"2026-06-09T04:00:00Z","v":3327039,"vw":5.313223},{"c":5.18,"h":5.265,"l":5.05,"n":20282,"o":5.12,"t":"2026-06-10T04:00:00Z","v":2980060,"vw":5.200651},{"c":5.15,"h":5.32,"l":5.14,"n":24724,"o":5.2,"t":"2026-06-11T04:00:00Z","v":4118616,"vw":5.228227},{"c":5.56,"h":5.565,"l":5.13,"n":22384,"o":5.15,"t":"2026-06-12T04:00:00Z","v":4335356,"vw":5.446661},{"c":5.44,"h":5.5437,"l":5.265,"n":29220,"o":5.46,"t":"2026-06-15T04:00:00Z","v":4267076,"vw":5.394631},{"c":5.52,"h":5.64,"l":5.4,"n":31358,"o":5.47,"t":"2026-06-16T04:00:00Z","v":6603895,"vw":5.53086},{"c":5.57,"h":5.685,"l":5.505,"n":21448,"o":5.55,"t":"2026-06-17T04:00:00Z","v":2600090,"vw":5.571881},{"c":5.85,"h":5.86,"l":5.405,"n":29919,"o":5.56,"t":"2026-06-18T04:00:00Z","v":7113681,"vw":5.730533},{"c":6.21,"h":6.245,"l":5.86,"n":40337,"o":5.87,"t":"2026-06-22T04:00:00Z","v":8797707,"vw":6.125668},{"c":6.46,"h":6.475,"l":6.1,"n":34317,"o":6.15,"t":"2026-06-23T04:00:00Z","v":7887937,"vw":6.363282},{"c":6.47,"h":6.7,"l":6.385,"n":43596,"o":6.46,"t":"2026-06-24T04:00:00Z","v":9928175,"vw":6.501351},{"c":6.26,"h":6.63,"l":6.16,"n":36092,"o":6.44,"t":"2026-06-25T04:00:00Z","v":9167925,"vw":6.318265},{"c":5.85,"h":6.255,"l":5.665,"n":37386,"o":6.17,"t":"2026-06-26T04:00:00Z","v":9433052,"vw":5.887507},{"c":5.78,"h":5.98,"l":5.78,"n":33370,"o":5.85,"t":"2026-06-29T04:00:00Z","v":4527562,"vw":5.865661},{"c":5.54,"h":5.78,"l":5.5,"n":28372,"o":5.74,"t":"2026-06-30T04:00:00Z","v":3995172,"vw":5.583827},{"c":5.56,"h":5.605,"l":5.485,"n":26598,"o":5.51,"t":"2026-07-01T04:00:00Z","v":3543810,"vw":5.556424},{"c":5.81,"h":5.94,"l":5.67,"n":28501,"o":5.71,"t":"2026-07-02T04:00:00Z","v":4252104,"vw":5.850705},{"c":5.83,"h":6.19,"l":5.72,"n":25162,"o":5.78,"t":"2026-07-06T04:00:00Z","v":3180244,"vw":5.95606},{"c":5.89,"h":5.94,"l":5.7901,"n":24467,"o":5.86,"t":"2026-07-07T04:00:00Z","v":2276634,"vw":5.881066},{"c":6.06,"h":6.1,"l":5.905,"n":23783,"o":5.94,"t":"2026-07-08T04:00:00Z","v":2846581,"vw":6.047993},{"c":5.9,"h":6.0786,"l":5.66,"n":30385,"o":6.02,"t":"2026-07-09T04:00:00Z","v":4462583,"vw":5.824525},{"c":6.17,"h":6.18,"l":5.925,"n":25172,"o":6.03,"t":"2026-07-10T04:00:00Z","v":3237125,"vw":6.104029},{"c":6.09,"h":6.3635,"l":6.01,"n":25902,"o":6.22,"t":"2026-07-13T04:00:00Z","v":3186093,"vw":6.152978},{"c":6.29,"h":6.38,"l":6.12,"n":23177,"o":6.12,"t":"2026-07-14T04:00:00Z","v":2954895,"vw":6.277575},{"c":6.16,"h":6.2784,"l":6.0415,"n":20162,"o":6.25,"t":"2026-07-15T04:00:00Z","v":2287003,"vw":6.161868},{"c":6.2,"h":6.34,"l":6.1325,"n":23122,"o":6.15,"t":"2026-07-16T04:00:00Z","v":2715011,"vw":6.256881},{"c":6.05,"h":6.125,"l":5.955,"n":20438,"o":6.1,"t":"2026-07-17T04:00:00Z","v":2923822,"vw":6.046301},{"c":6.16,"h":6.31,"l":6.1314,"n":20502,"o":6.14,"t":"2026-07-20T04:00:00Z","v":2493021,"vw":6.216813},{"c":6.47,"h":6.54,"l":6.14,"n":27034,"o":6.25,"t":"2026-07-21T04:00:00Z","v":4177579,"vw":6.447678},{"c":6.36,"h":6.52,"l":6.35,"n":16421,"o":6.52,"t":"2026-07-22T04:00:00Z","v":2533388,"vw":6.389339},{"c":6.42,"h":6.53,"l":6.36,"n":23215,"o":6.4,"t":"2026-07-23T04:00:00Z","v":4044746,"vw":6.447895},{"c":6.45,"h":6.6,"l":6.405,"n":20566,"o":6.48,"t":"2026-07-24T04:00:00Z","v":3778851,"vw":6.471229},{"c":6.46,"h":6.48,"l":6.18,"n":21350,"o":6.31,"t":"2026-07-27T04:00:00Z","v":3302665,"vw":6.415529},{"c":6.39,"h":6.55,"l":6.365,"n":19085,"o":6.44,"t":"2026-07-28T04:00:00Z","v":3170398,"vw":6.430506},{"c":6.41,"h":6.505,"l":6.3,"n":23661,"o":6.48,"t":"2026-07-29T04:00:00Z","v":4483694,"vw":6.419569},{"c":6.66,"h":6.69,"l":6.35,"n":22272,"o":6.45,"t":"2026-07-30T04:00:00Z","v":4846160,"vw":6.600509},{"c":6.53,"h":6.73,"l":6.48,"n":19685,"o":6.69,"t":"2026-07-31T04:00:00Z","v":3033128,"vw":6.564026},{"c":6.43,"h":6.562,"l":6.32,"n":24368,"o":6.49,"t":"2026-08-03T04:00:00Z","v":3058882,"vw":6.415606},{"c":6.26,"h":6.49,"l":6.21,"n":18484,"o":6.41,"t":"2026-08-04T04:00:00Z","v":2767797,"vw":6.283928},{"c":6.13,"h":6.34,"l":6.12,"n":18655,"o":6.28,"t":"2026-08-05T04:00:00Z","v":2468691,"vw":6.182094},{"c":6.4,"h":6.47,"l":6.22,"n":23562,"o":6.27,"t":"2026-08-06T04:00:00Z","v":2850867,"vw":6.393216},{"c":6.46,"h":6.53,"l":6.29,"n":14882,"o":6.42,"t":"2026-08-07T04:00:00Z","v":2090315,"vw":6.413129},{"c":6.28,"h":6.58,"l":6.28,"n":20982,"o":6.48,"t":"2026-08-10T04:00:00Z","v":2159124,"vw":6.406059},{"c":6.17,"h":6.29,"l":6.02,"n":25503,"o":6.29,"t":"2026-08-11T04:00:00Z","v":2715036,"vw":6.133002},{"c":6.44,"h":6.455,"l":6.1901,"n":19576,"o":6.21,"t":"2026-08-12T04:00:00Z","v":2353004,"vw":6.409329},{"c":6.61,"h":6.68,"l":6.45,"n":16133,"o":6.46,"t":"2026-08-13T04:00:00Z","v":2287247,"vw":6.611943},{"c":6.71,"h":6.82,"l":6.64,"n":17193,"o":6.65,"t":"2026-08-14T04:00:00Z","v":2247810,"vw":6.719082},{"c":6.82,"h":6.85,"l":6.68,"n":16835,"o":6.75,"t":"2026-08-17T04:00:00Z","v":2178686,"vw":6.792156},{"c":6.93,"h":6.94,"l":6.765,"n":15282,"o":6.84,"t":"2026-08-18T04:00:00Z","v":2330349,"vw":6.865795},{"c":7.02,"h":7.1,"l":6.945,"n":17976,"o":7,"t":"2026-08-19T04:00:00Z","v":2613043,"vw":7.006941},{"c":6.99,"h":7.075,"l":6.9,"n":14679,"o":6.99,"t":"2026-08-20T04:00:00Z","v":2178633,"vw":6.997511},{"c":6.97,"h":7.195,"l":6.93,"n":19454,"o":7.04,"t":"2026-08-21T04:00:00Z","v":3912273,"vw":7.044236},{"c":7,"h":7.085,"l":6.91,"n":17752,"o":6.91,"t":"2026-08-24T04:00:00Z","v":3444594,"vw":6.992609},{"c":6.9,"h":6.98,"l":6.81,"n":13651,"o":6.95,"t":"2026-08-25T04:00:00Z","v":1926422,"vw":6.8998},{"c":6.52,"h":6.76,"l":6.41,"n":24767,"o":6.71,"t":"2026-08-26T04:00:00Z","v":4433981,"vw":6.514632},{"c":6.76,"h":7,"l":6.46,"n":34790,"o":6.55,"t":"2026-08-27T04:00:00Z","v":7529589,"vw":6.76722},{"c":6.77,"h":6.985,"l":6.69,"n":30923,"o":6.9,"t":"2026-08-28T04:00:00Z","v":4639047,"vw":6.785167},{"c":6.83,"h":6.9195,"l":6.67,"n":23138,"o":6.88,"t":"2026-08-31T04:00:00Z","v":4373000,"vw":6.803249},{"c":6.91,"h":6.975,"l":6.76,"n":29426,"o":6.86,"t":"2026-09-01T04:00:00Z","v":4878625,"vw":6.897172},{"c":7.07,"h":7.11,"l":6.86,"n":25359,"o":6.93,"t":"2026-09-02T04:00:00Z","v":4824845,"vw":6.987164},{"c":7.1,"h":7.1995,"l":6.995,"n":23539,"o":7.13,"t":"2026-09-03T04:00:00Z","v":3987698,"vw":7.075568},{"c":7.25,"h":7.345,"l":7.02,"n":24301,"o":7.1,"t":"2026-09-04T04:00:00Z","v":4267224,"vw":7.245118},{"c":7.14,"h":7.335,"l":7.14,"n":18936,"o":7.32,"t":"2026-09-08T04:00:00Z","v":3626265,"vw":7.199376},{"c":7.27,"h":7.34,"l":7.1,"n":24997,"o":7.2,"t":"2026-09-09T04:00:00Z","v":4109670,"vw":7.268527},{"c":7.21,"h":7.265,"l":7,"n":25477,"o":7.01,"t":"2026-09-10T04:00:00Z","v":5100830,"vw":7.18085},{"c":7.46,"h":7.495,"l":7.15,"n":28339,"o":7.19,"t":"2026-09-11T04:00:00Z","v":5668386,"vw":7.400054},{"c":7.63,"h":7.7,"l":7.3,"n":34173,"o":7.5,"t":"2026-09-14T04:00:00Z","v":6559189,"vw":7.548879},{"c":7.85,"h":7.91,"l":7.67,"n":29886,"o":7.75,"t":"2026-09-15T04:00:00Z","v":5961402,"vw":7.83256},{"c":7.99,"h":8.13,"l":7.83,"n":28770,"o":7.88,"t":"2026-09-16T04:00:00Z","v":5104190,"vw":8.032042},{"c":8.15,"h":8.27,"l":7.97,"n":28566,"o":8.02,"t":"2026-09-17T04:00:00Z","v":6200194,"vw":8.165261},{"c":8.25,"h":8.33,"l":8.09,"n":22935,"o":8.2,"t":"2026-09-18T04:00:00Z","v":4933129,"vw":8.19543},{"c":8,"h":8.255,"l":7.89,"n":29855,"o":8.14,"t":"2026-09-21T04:00:00Z","v":6180909,"vw":8.017423},{"c":7.66,"h":7.8163,"l":7.59,"n":35182,"o":7.79,"t":"2026-09-22T04:00:00Z","v":6771957,"vw":7.692502},{"c":7.62,"h":7.761,"l":7.36,"n":26617,"o":7.73,"t":"2026-09-23T04:00:00Z","v":4924885,"vw":7.573775},{"c":7.66,"h":7.81,"l":7.49,"n":28877,"o":7.57,"t":"2026-09-24T04:00:00Z","v":4324018,"vw":7.693223},{"c":7.72,"h":7.76,"l":7.47,"n":29247,"o":7.62,"t":"2026-09-25T04:00:00Z","v":5632051,"vw":7.658024},{"c":7.79,"h":7.98,"l":7.72,"n":27298,"o":7.82,"t":"2026-09-28T04:00:00Z","v":4364035,"vw":7.820371},{"c":7.98,"h":8.05,"l":7.61,"n":22954,"o":7.74,"t":"2026-09-29T04:00:00Z","v":3305227,"vw":7.950266},{"c":7.9,"h":8.19,"l":7.85,"n":25715,"o":8.09,"t":"2026-09-30T04:00:00Z","v":4648846,"vw":7.946925},{"c":8.17,"h":8.21,"l":7.8,"n":26085,"o":7.83,"t":"2026-10-01T04:00:00Z","v":4052925,"vw":8.108403},{"c":8.42,"h":8.425,"l":8.07,"n":26719,"o":8.08,"t":"2026-10-02T04:00:00Z","v":4857805,"vw":8.279218},{"c":8.37,"h":8.71,"l":8.16,"n":37271,"o":8.575,"t":"2026-10-05T04:00:00Z","v":7360925,"vw":8.342555},{"c":8.22,"h":8.455,"l":8.13,"n":31843,"o":8.44,"t":"2026-10-06T04:00:00Z","v":6294478,"vw":8.241923},{"c":8.21,"h":8.4499,"l":8.18,"n":33966,"o":8.3,"t":"2026-10-07T04:00:00Z","v":6449456,"vw":8.323934},{"c":8.58,"h":8.61,"l":8.31,"n":29404,"o":8.33,"t":"2026-10-08T04:00:00Z","v":5673953,"vw":8.524199},{"c":8.47,"h":8.64,"l":8.43,"n":22037,"o":8.53,"t":"2026-10-09T04:00:00Z","v":4341337,"vw":8.530743},{"c":8.79,"h":8.84,"l":8.59,"n":30790,"o":8.61,"t":"2026-10-12T04:00:00Z","v":5885527,"vw":8.767239},{"c":8.79,"h":8.88,"l":8.725,"n":27987,"o":8.77,"t":"2026-10-13T04:00:00Z","v":5330653,"vw":8.782554},{"c":8.21,"h":8.819,"l":8.0301,"n":42737,"o":8.79,"t":"2026-10-14T04:00:00Z","v":8908247,"vw":8.254965},{"c":7.82,"h":8.17,"l":7.72,"n":35856,"o":7.82,"t":"2026-10-15T04:00:00Z","v":7389093,"vw":7.868447},{"c":7.66,"h":8.1,"l":7.66,"n":27679,"o":7.92,"t":"2026-10-16T04:00:00Z","v":4677857,"vw":7.763198},{"c":7.52,"h":7.84,"l":7.3,"n":30888,"o":7.76,"t":"2026-10-19T04:00:00Z","v":5299462,"vw":7.526707},{"c":7.43,"h":7.545,"l":7.355,"n":25049,"o":7.45,"t":"2026-10-20T04:00:00Z","v":3786027,"vw":7.43492},{"c":7.58,"h":7.685,"l":7.39,"n":24769,"o":7.39,"t":"2026-10-21T04:00:00Z","v":3550752,"vw":7.59162},{"c":7.54,"h":7.6824,"l":7.41,"n":25414,"o":7.6,"t":"2026-10-22T04:00:00Z","v":4551732,"vw":7.545656}],"volatilityBars":[{"c":7.9,"h":7.91,"l":7.9,"n":12,"o":7.9,"t":"2026-09-22T09:15:00Z","v":7866,"vw":7.902509},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-09-22T09:45:00Z","v":3000,"vw":7.9},{"c":7.7194,"h":7.85,"l":7.7,"n":15,"o":7.85,"t":"2026-09-22T10:15:00Z","v":5131,"vw":7.715875},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-09-22T10:45:00Z","v":1796,"vw":7.71},{"c":7.872,"h":7.8889,"l":7.84,"n":17,"o":7.87,"t":"2026-09-22T11:00:00Z","v":7404,"vw":7.8512},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-09-22T11:30:00Z","v":1000,"vw":7.9},{"c":7.84,"h":7.84,"l":7.84,"n":3,"o":7.84,"t":"2026-09-22T11:45:00Z","v":2324,"vw":7.84},{"c":7.83,"h":7.86,"l":7.83,"n":20,"o":7.86,"t":"2026-09-22T12:00:00Z","v":17572,"vw":7.850036},{"c":7.8246,"h":7.84,"l":7.8246,"n":2,"o":7.84,"t":"2026-09-22T12:15:00Z","v":2100,"vw":7.825333},{"c":7.83,"h":7.83,"l":7.82,"n":25,"o":7.82,"t":"2026-09-22T12:30:00Z","v":5242,"vw":7.82357},{"c":7.82,"h":7.82,"l":7.82,"n":3,"o":7.82,"t":"2026-09-22T12:45:00Z","v":410,"vw":7.82},{"c":7.82,"h":7.82,"l":7.8,"n":36,"o":7.8,"t":"2026-09-22T13:00:00Z","v":13410,"vw":7.813921},{"c":7.84,"h":7.84,"l":7.79,"n":143,"o":7.8,"t":"2026-09-22T13:15:00Z","v":42606,"vw":7.806947},{"c":7.675,"h":7.8,"l":7.59,"n":1604,"o":7.79,"t":"2026-09-22T13:30:00Z","v":853772,"vw":7.688764},{"c":7.73,"h":7.8163,"l":7.66,"n":1119,"o":7.66,"t":"2026-09-22T13:45:00Z","v":277667,"vw":7.747551},{"c":7.71,"h":7.765,"l":7.6907,"n":1307,"o":7.735,"t":"2026-09-22T14:00:00Z","v":197176,"vw":7.719652},{"c":7.725,"h":7.765,"l":7.69,"n":1446,"o":7.7,"t":"2026-09-22T14:15:00Z","v":191040,"vw":7.721488},{"c":7.715,"h":7.745,"l":7.6901,"n":1163,"o":7.725,"t":"2026-09-22T14:30:00Z","v":82310,"vw":7.716554},{"c":7.74,"h":7.765,"l":7.711,"n":1423,"o":7.715,"t":"2026-09-22T14:45:00Z","v":163234,"vw":7.73855},{"c":7.73,"h":7.78,"l":7.73,"n":1281,"o":7.75,"t":"2026-09-22T15:00:00Z","v":257636,"vw":7.748641},{"c":7.705,"h":7.735,"l":7.7,"n":1082,"o":7.735,"t":"2026-09-22T15:15:00Z","v":108416,"vw":7.713418},{"c":7.7208,"h":7.735,"l":7.705,"n":897,"o":7.71,"t":"2026-09-22T15:30:00Z","v":116079,"vw":7.719308},{"c":7.73,"h":7.75,"l":7.715,"n":1244,"o":7.72,"t":"2026-09-22T15:45:00Z","v":146535,"vw":7.734145},{"c":7.68,"h":7.74,"l":7.68,"n":1026,"o":7.73,"t":"2026-09-22T16:00:00Z","v":141551,"vw":7.702896},{"c":7.685,"h":7.695,"l":7.67,"n":1036,"o":7.68,"t":"2026-09-22T16:15:00Z","v":100669,"vw":7.683181},{"c":7.7191,"h":7.72,"l":7.66,"n":1139,"o":7.685,"t":"2026-09-22T16:30:00Z","v":241213,"vw":7.688491},{"c":7.66,"h":7.715,"l":7.65,"n":1166,"o":7.715,"t":"2026-09-22T16:45:00Z","v":188373,"vw":7.665687},{"c":7.66,"h":7.665,"l":7.635,"n":1110,"o":7.66,"t":"2026-09-22T17:00:00Z","v":145448,"vw":7.649034},{"c":7.675,"h":7.7,"l":7.665,"n":1031,"o":7.665,"t":"2026-09-22T17:15:00Z","v":147929,"vw":7.680374},{"c":7.695,"h":7.7,"l":7.67,"n":1171,"o":7.68,"t":"2026-09-22T17:30:00Z","v":210000,"vw":7.681609},{"c":7.665,"h":7.715,"l":7.65,"n":1509,"o":7.6958,"t":"2026-09-22T17:45:00Z","v":313847,"vw":7.689996},{"c":7.72,"h":7.725,"l":7.67,"n":1175,"o":7.67,"t":"2026-09-22T18:00:00Z","v":219521,"vw":7.697313},{"c":7.725,"h":7.735,"l":7.7,"n":1109,"o":7.72,"t":"2026-09-22T18:15:00Z","v":163181,"vw":7.717902},{"c":7.725,"h":7.74,"l":7.71,"n":984,"o":7.725,"t":"2026-09-22T18:30:00Z","v":98088,"vw":7.723907},{"c":7.715,"h":7.745,"l":7.715,"n":1056,"o":7.72,"t":"2026-09-22T18:45:00Z","v":108924,"vw":7.725146},{"c":7.725,"h":7.725,"l":7.695,"n":1034,"o":7.715,"t":"2026-09-22T19:00:00Z","v":104527,"vw":7.707347},{"c":7.685,"h":7.725,"l":7.68,"n":1295,"o":7.725,"t":"2026-09-22T19:15:00Z","v":156951,"vw":7.693047},{"c":7.665,"h":7.705,"l":7.65,"n":1680,"o":7.685,"t":"2026-09-22T19:30:00Z","v":218771,"vw":7.684584},{"c":7.66,"h":7.675,"l":7.63,"n":4550,"o":7.665,"t":"2026-09-22T19:45:00Z","v":636595,"vw":7.648881},{"c":7.66,"h":7.7,"l":7.6599,"n":35,"o":7.66,"t":"2026-09-22T20:00:00Z","v":1056558,"vw":7.660106},{"c":7.6769,"h":7.6769,"l":7.6769,"n":1,"o":7.6769,"t":"2026-09-22T20:15:00Z","v":2000,"vw":7.6769},{"c":7.69,"h":7.69,"l":7.6872,"n":2,"o":7.6872,"t":"2026-09-22T20:45:00Z","v":2000,"vw":7.6886},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-09-22T21:45:00Z","v":2200,"vw":7.65},{"c":7.6401,"h":7.65,"l":7.6401,"n":2,"o":7.65,"t":"2026-09-22T22:15:00Z","v":4100,"vw":7.640341},{"c":7.65,"h":7.65,"l":7.6479,"n":3,"o":7.6479,"t":"2026-09-22T23:30:00Z","v":301,"vw":7.6493},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-09-22T23:45:00Z","v":170,"vw":7.64},{"c":7.7,"h":7.7,"l":7.6608,"n":12,"o":7.6608,"t":"2026-09-23T11:00:00Z","v":6414,"vw":7.69461},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-09-23T11:15:00Z","v":132,"vw":7.73},{"c":7.75,"h":7.75,"l":7.74,"n":10,"o":7.75,"t":"2026-09-23T11:30:00Z","v":5798,"vw":7.746429},{"c":7.7861,"h":7.7861,"l":7.77,"n":3,"o":7.77,"t":"2026-09-23T11:45:00Z","v":3000,"vw":7.778933},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-09-23T12:15:00Z","v":900,"vw":7.79},{"c":7.75,"h":7.77,"l":7.75,"n":5,"o":7.77,"t":"2026-09-23T12:30:00Z","v":1443,"vw":7.7625},{"c":7.73,"h":7.76,"l":7.73,"n":9,"o":7.76,"t":"2026-09-23T12:45:00Z","v":3150,"vw":7.743752},{"c":7.7698,"h":7.77,"l":7.75,"n":12,"o":7.75,"t":"2026-09-23T13:15:00Z","v":4146,"vw":7.75733},{"c":7.395,"h":7.761,"l":7.38,"n":2071,"o":7.73,"t":"2026-09-23T13:30:00Z","v":911724,"vw":7.562552},{"c":7.515,"h":7.5192,"l":7.36,"n":1372,"o":7.39,"t":"2026-09-23T13:45:00Z","v":239533,"vw":7.412567},{"c":7.55,"h":7.575,"l":7.49,"n":1314,"o":7.52,"t":"2026-09-23T14:00:00Z","v":166854,"vw":7.52523},{"c":7.615,"h":7.63,"l":7.55,"n":1272,"o":7.555,"t":"2026-09-23T14:15:00Z","v":131960,"vw":7.595549},{"c":7.655,"h":7.66,"l":7.59,"n":1366,"o":7.62,"t":"2026-09-23T14:30:00Z","v":172011,"vw":7.61628},{"c":7.57,"h":7.6569,"l":7.555,"n":1428,"o":7.65,"t":"2026-09-23T14:45:00Z","v":207612,"vw":7.605834},{"c":7.575,"h":7.59,"l":7.56,"n":932,"o":7.56,"t":"2026-09-23T15:00:00Z","v":85889,"vw":7.577466},{"c":7.545,"h":7.575,"l":7.5414,"n":735,"o":7.575,"t":"2026-09-23T15:15:00Z","v":85728,"vw":7.561858},{"c":7.555,"h":7.565,"l":7.54,"n":761,"o":7.54,"t":"2026-09-23T15:30:00Z","v":97563,"vw":7.552365},{"c":7.535,"h":7.555,"l":7.525,"n":682,"o":7.555,"t":"2026-09-23T15:45:00Z","v":69733,"vw":7.535623},{"c":7.5899,"h":7.59,"l":7.525,"n":739,"o":7.535,"t":"2026-09-23T16:00:00Z","v":104087,"vw":7.551081},{"c":7.645,"h":7.645,"l":7.59,"n":871,"o":7.59,"t":"2026-09-23T16:15:00Z","v":107964,"vw":7.613805},{"c":7.635,"h":7.66,"l":7.63,"n":721,"o":7.645,"t":"2026-09-23T16:30:00Z","v":98301,"vw":7.647195},{"c":7.605,"h":7.64,"l":7.585,"n":820,"o":7.64,"t":"2026-09-23T16:45:00Z","v":93863,"vw":7.622628},{"c":7.6,"h":7.635,"l":7.58,"n":684,"o":7.605,"t":"2026-09-23T17:00:00Z","v":65364,"vw":7.606277},{"c":7.62,"h":7.62,"l":7.595,"n":533,"o":7.6,"t":"2026-09-23T17:15:00Z","v":34905,"vw":7.60764},{"c":7.615,"h":7.6299,"l":7.595,"n":567,"o":7.62,"t":"2026-09-23T17:30:00Z","v":72704,"vw":7.608619},{"c":7.575,"h":7.615,"l":7.57,"n":500,"o":7.615,"t":"2026-09-23T17:45:00Z","v":58895,"vw":7.590764},{"c":7.56,"h":7.585,"l":7.55,"n":729,"o":7.575,"t":"2026-09-23T18:00:00Z","v":122662,"vw":7.571341},{"c":7.56,"h":7.6,"l":7.56,"n":827,"o":7.565,"t":"2026-09-23T18:15:00Z","v":121698,"vw":7.582151},{"c":7.54,"h":7.56,"l":7.54,"n":524,"o":7.56,"t":"2026-09-23T18:30:00Z","v":72098,"vw":7.553005},{"c":7.575,"h":7.575,"l":7.54,"n":667,"o":7.545,"t":"2026-09-23T18:45:00Z","v":80277,"vw":7.56246},{"c":7.5552,"h":7.575,"l":7.555,"n":613,"o":7.575,"t":"2026-09-23T19:00:00Z","v":84889,"vw":7.564538},{"c":7.56,"h":7.565,"l":7.535,"n":907,"o":7.5548,"t":"2026-09-23T19:15:00Z","v":125131,"vw":7.547909},{"c":7.575,"h":7.58,"l":7.555,"n":1140,"o":7.5599,"t":"2026-09-23T19:30:00Z","v":242201,"vw":7.564975},{"c":7.63,"h":7.63,"l":7.56,"n":3357,"o":7.575,"t":"2026-09-23T19:45:00Z","v":722340,"vw":7.591906},{"c":7.62,"h":7.62,"l":7.62,"n":38,"o":7.62,"t":"2026-09-23T20:00:00Z","v":511920,"vw":7.62},{"c":7.53,"h":7.54,"l":7.53,"n":2,"o":7.54,"t":"2026-09-24T08:00:00Z","v":1438,"vw":7.53904},{"c":7.606,"h":7.606,"l":7.606,"n":2,"o":7.606,"t":"2026-09-24T11:30:00Z","v":501,"vw":7.606},{"c":7.6,"h":7.64,"l":7.6,"n":4,"o":7.64,"t":"2026-09-24T11:45:00Z","v":19000,"vw":7.605053},{"c":7.65,"h":7.67,"l":7.65,"n":4,"o":7.66,"t":"2026-09-24T13:00:00Z","v":400,"vw":7.6575},{"c":7.57,"h":7.65,"l":7.57,"n":60,"o":7.65,"t":"2026-09-24T13:15:00Z","v":9250,"vw":7.626571},{"c":7.495,"h":7.6,"l":7.49,"n":906,"o":7.57,"t":"2026-09-24T13:30:00Z","v":217565,"vw":7.553245},{"c":7.635,"h":7.64,"l":7.495,"n":763,"o":7.495,"t":"2026-09-24T13:45:00Z","v":86508,"vw":7.567402},{"c":7.72,"h":7.74,"l":7.64,"n":946,"o":7.64,"t":"2026-09-24T14:00:00Z","v":106537,"vw":7.69617},{"c":7.715,"h":7.72,"l":7.675,"n":783,"o":7.71,"t":"2026-09-24T14:15:00Z","v":71454,"vw":7.702146},{"c":7.69,"h":7.745,"l":7.685,"n":885,"o":7.715,"t":"2026-09-24T14:30:00Z","v":99853,"vw":7.711586},{"c":7.75,"h":7.755,"l":7.68,"n":1012,"o":7.685,"t":"2026-09-24T14:45:00Z","v":103422,"vw":7.722555},{"c":7.795,"h":7.7999,"l":7.75,"n":1190,"o":7.76,"t":"2026-09-24T15:00:00Z","v":199529,"vw":7.780425},{"c":7.76,"h":7.805,"l":7.745,"n":1000,"o":7.795,"t":"2026-09-24T15:15:00Z","v":132374,"vw":7.788769},{"c":7.75,"h":7.78,"l":7.72,"n":804,"o":7.765,"t":"2026-09-24T15:30:00Z","v":79935,"vw":7.745807},{"c":7.76,"h":7.775,"l":7.745,"n":702,"o":7.76,"t":"2026-09-24T15:45:00Z","v":82134,"vw":7.760035},{"c":7.805,"h":7.81,"l":7.73,"n":787,"o":7.76,"t":"2026-09-24T16:00:00Z","v":80086,"vw":7.75813},{"c":7.695,"h":7.81,"l":7.675,"n":1990,"o":7.8,"t":"2026-09-24T16:15:00Z","v":280916,"vw":7.729354},{"c":7.64,"h":7.7,"l":7.59,"n":1176,"o":7.7,"t":"2026-09-24T16:30:00Z","v":151905,"vw":7.642396},{"c":7.615,"h":7.655,"l":7.615,"n":782,"o":7.635,"t":"2026-09-24T16:45:00Z","v":85222,"vw":7.63703},{"c":7.675,"h":7.685,"l":7.6101,"n":733,"o":7.62,"t":"2026-09-24T17:00:00Z","v":64586,"vw":7.647359},{"c":7.685,"h":7.69,"l":7.67,"n":730,"o":7.67,"t":"2026-09-24T17:15:00Z","v":67202,"vw":7.679132},{"c":7.685,"h":7.705,"l":7.68,"n":1028,"o":7.685,"t":"2026-09-24T17:30:00Z","v":97043,"vw":7.693644},{"c":7.705,"h":7.715,"l":7.665,"n":847,"o":7.68,"t":"2026-09-24T17:45:00Z","v":127575,"vw":7.698049},{"c":7.71,"h":7.73,"l":7.7,"n":794,"o":7.7,"t":"2026-09-24T18:00:00Z","v":167683,"vw":7.715183},{"c":7.72,"h":7.74,"l":7.69,"n":875,"o":7.71,"t":"2026-09-24T18:15:00Z","v":123202,"vw":7.717489},{"c":7.705,"h":7.725,"l":7.67,"n":1111,"o":7.715,"t":"2026-09-24T18:30:00Z","v":163114,"vw":7.693655},{"c":7.765,"h":7.775,"l":7.7,"n":1157,"o":7.705,"t":"2026-09-24T18:45:00Z","v":166606,"vw":7.74764},{"c":7.79,"h":7.8,"l":7.77,"n":1041,"o":7.77,"t":"2026-09-24T19:00:00Z","v":138010,"vw":7.784467},{"c":7.71,"h":7.8,"l":7.71,"n":1133,"o":7.79,"t":"2026-09-24T19:15:00Z","v":152048,"vw":7.766637},{"c":7.65,"h":7.715,"l":7.635,"n":1644,"o":7.715,"t":"2026-09-24T19:30:00Z","v":267353,"vw":7.665916},{"c":7.665,"h":7.68,"l":7.635,"n":3734,"o":7.65,"t":"2026-09-24T19:45:00Z","v":579755,"vw":7.658707},{"c":7.7,"h":7.7,"l":7.66,"n":33,"o":7.66,"t":"2026-09-24T20:00:00Z","v":385635,"vw":7.660103},{"c":7.6603,"h":7.6603,"l":7.6603,"n":1,"o":7.6603,"t":"2026-09-24T21:00:00Z","v":2000,"vw":7.6603},{"c":7.7359,"h":7.7359,"l":7.7359,"n":1,"o":7.7359,"t":"2026-09-24T21:30:00Z","v":450,"vw":7.7359},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-09-24T21:45:00Z","v":301,"vw":7.75},{"c":7.7595,"h":7.7595,"l":7.7595,"n":1,"o":7.7595,"t":"2026-09-24T23:30:00Z","v":116,"vw":7.7595},{"c":7.67,"h":7.67,"l":7.67,"n":3,"o":7.67,"t":"2026-09-25T08:00:00Z","v":168,"vw":7.67},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-25T08:15:00Z","v":2721,"vw":7.6},{"c":7.5,"h":7.61,"l":7.5,"n":5,"o":7.61,"t":"2026-09-25T09:00:00Z","v":1950,"vw":7.587835},{"c":7.58,"h":7.59,"l":7.58,"n":3,"o":7.59,"t":"2026-09-25T10:45:00Z","v":815,"vw":7.581289},{"c":7.58,"h":7.66,"l":7.58,"n":27,"o":7.66,"t":"2026-09-25T11:00:00Z","v":18504,"vw":7.597341},{"c":7.57,"h":7.6,"l":7.56,"n":5,"o":7.58,"t":"2026-09-25T11:15:00Z","v":1751,"vw":7.574445},{"c":7.584,"h":7.584,"l":7.584,"n":1,"o":7.584,"t":"2026-09-25T11:30:00Z","v":9500,"vw":7.584},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-09-25T11:45:00Z","v":200,"vw":7.62},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-09-25T12:00:00Z","v":105,"vw":7.62},{"c":7.6199,"h":7.62,"l":7.6199,"n":5,"o":7.62,"t":"2026-09-25T12:15:00Z","v":350,"vw":7.619967},{"c":7.58,"h":7.61,"l":7.58,"n":4,"o":7.61,"t":"2026-09-25T12:30:00Z","v":628,"vw":7.593636},{"c":7.64,"h":7.64,"l":7.6,"n":10,"o":7.6,"t":"2026-09-25T13:15:00Z","v":3239,"vw":7.604488},{"c":7.535,"h":7.635,"l":7.515,"n":885,"o":7.62,"t":"2026-09-25T13:30:00Z","v":394688,"vw":7.563557},{"c":7.55,"h":7.55,"l":7.47,"n":1108,"o":7.535,"t":"2026-09-25T13:45:00Z","v":160745,"vw":7.515931},{"c":7.625,"h":7.64,"l":7.535,"n":937,"o":7.5519,"t":"2026-09-25T14:00:00Z","v":86706,"vw":7.589333},{"c":7.65,"h":7.68,"l":7.61,"n":1621,"o":7.625,"t":"2026-09-25T14:15:00Z","v":403823,"vw":7.641248},{"c":7.63,"h":7.67,"l":7.62,"n":1155,"o":7.65,"t":"2026-09-25T14:30:00Z","v":199359,"vw":7.638326},{"c":7.65,"h":7.65,"l":7.57,"n":1114,"o":7.64,"t":"2026-09-25T14:45:00Z","v":281931,"vw":7.609866},{"c":7.655,"h":7.69,"l":7.635,"n":1506,"o":7.65,"t":"2026-09-25T15:00:00Z","v":277821,"vw":7.66178},{"c":7.705,"h":7.705,"l":7.645,"n":1160,"o":7.655,"t":"2026-09-25T15:15:00Z","v":223068,"vw":7.675352},{"c":7.715,"h":7.725,"l":7.6807,"n":1049,"o":7.705,"t":"2026-09-25T15:30:00Z","v":231054,"vw":7.7007},{"c":7.705,"h":7.725,"l":7.69,"n":1069,"o":7.715,"t":"2026-09-25T15:45:00Z","v":266055,"vw":7.712487},{"c":7.575,"h":7.72,"l":7.565,"n":1629,"o":7.705,"t":"2026-09-25T16:00:00Z","v":258387,"vw":7.662467},{"c":7.625,"h":7.65,"l":7.565,"n":1116,"o":7.575,"t":"2026-09-25T16:15:00Z","v":195465,"vw":7.612877},{"c":7.625,"h":7.665,"l":7.595,"n":1311,"o":7.62,"t":"2026-09-25T16:30:00Z","v":197404,"vw":7.637664},{"c":7.615,"h":7.6257,"l":7.59,"n":684,"o":7.625,"t":"2026-09-25T16:45:00Z","v":66090,"vw":7.608728},{"c":7.645,"h":7.67,"l":7.605,"n":1213,"o":7.615,"t":"2026-09-25T17:00:00Z","v":203148,"vw":7.634366},{"c":7.65,"h":7.68,"l":7.635,"n":753,"o":7.635,"t":"2026-09-25T17:15:00Z","v":73978,"vw":7.660847},{"c":7.645,"h":7.675,"l":7.64,"n":817,"o":7.655,"t":"2026-09-25T17:30:00Z","v":104697,"vw":7.653614},{"c":7.66,"h":7.66,"l":7.64,"n":693,"o":7.64,"t":"2026-09-25T17:45:00Z","v":55862,"vw":7.651294},{"c":7.705,"h":7.71,"l":7.65,"n":869,"o":7.655,"t":"2026-09-25T18:00:00Z","v":106423,"vw":7.686604},{"c":7.695,"h":7.72,"l":7.69,"n":883,"o":7.705,"t":"2026-09-25T18:15:00Z","v":86638,"vw":7.701645},{"c":7.705,"h":7.71,"l":7.69,"n":776,"o":7.695,"t":"2026-09-25T18:30:00Z","v":63105,"vw":7.700763},{"c":7.715,"h":7.72,"l":7.69,"n":835,"o":7.705,"t":"2026-09-25T18:45:00Z","v":96929,"vw":7.706436},{"c":7.725,"h":7.74,"l":7.72,"n":841,"o":7.72,"t":"2026-09-25T19:00:00Z","v":96758,"vw":7.728367},{"c":7.71,"h":7.725,"l":7.7,"n":919,"o":7.725,"t":"2026-09-25T19:15:00Z","v":101370,"vw":7.712802},{"c":7.725,"h":7.73,"l":7.7,"n":1181,"o":7.705,"t":"2026-09-25T19:30:00Z","v":119586,"vw":7.713051},{"c":7.73,"h":7.76,"l":7.715,"n":2939,"o":7.725,"t":"2026-09-25T19:45:00Z","v":493083,"vw":7.736798},{"c":7.75,"h":7.75,"l":7.6,"n":32,"o":7.72,"t":"2026-09-25T20:00:00Z","v":282957,"vw":7.720012},{"c":7.7383,"h":7.7497,"l":7.7383,"n":2,"o":7.7497,"t":"2026-09-25T20:45:00Z","v":488,"vw":7.745028},{"c":7.74,"h":7.7431,"l":7.74,"n":3,"o":7.74,"t":"2026-09-25T23:45:00Z","v":300,"vw":7.741033},{"c":7.8,"h":7.8,"l":7.77,"n":5,"o":7.8,"t":"2026-09-28T08:00:00Z","v":3823,"vw":7.784331},{"c":7.9116,"h":7.92,"l":7.9116,"n":2,"o":7.92,"t":"2026-09-28T09:00:00Z","v":1100,"vw":7.913891},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-28T09:30:00Z","v":650,"vw":7.91},{"c":7.91,"h":7.91,"l":7.89,"n":82,"o":7.89,"t":"2026-09-28T09:45:00Z","v":3302,"vw":7.905612},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-09-28T10:30:00Z","v":450,"vw":7.83},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-09-28T10:45:00Z","v":100,"vw":7.92},{"c":7.9,"h":7.9,"l":7.83,"n":27,"o":7.85,"t":"2026-09-28T11:00:00Z","v":17123,"vw":7.881962},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-09-28T11:30:00Z","v":200,"vw":7.86},{"c":7.89,"h":7.8977,"l":7.8808,"n":4,"o":7.8808,"t":"2026-09-28T12:15:00Z","v":1850,"vw":7.889322},{"c":7.8838,"h":7.8838,"l":7.83,"n":36,"o":7.85,"t":"2026-09-28T12:30:00Z","v":3798,"vw":7.853543},{"c":7.858,"h":7.858,"l":7.85,"n":3,"o":7.85,"t":"2026-09-28T12:45:00Z","v":210,"vw":7.854},{"c":7.83,"h":7.89,"l":7.83,"n":20,"o":7.882,"t":"2026-09-28T13:15:00Z","v":7890,"vw":7.861802},{"c":7.83,"h":7.89,"l":7.73,"n":957,"o":7.82,"t":"2026-09-28T13:30:00Z","v":258689,"vw":7.807683},{"c":7.89,"h":7.93,"l":7.81,"n":1077,"o":7.83,"t":"2026-09-28T13:45:00Z","v":161893,"vw":7.880197},{"c":7.89,"h":7.98,"l":7.88,"n":916,"o":7.89,"t":"2026-09-28T14:00:00Z","v":157869,"vw":7.926089},{"c":7.8761,"h":7.89,"l":7.825,"n":1307,"o":7.885,"t":"2026-09-28T14:15:00Z","v":352586,"vw":7.861872},{"c":7.85,"h":7.88,"l":7.83,"n":1074,"o":7.88,"t":"2026-09-28T14:30:00Z","v":184255,"vw":7.869574},{"c":7.86,"h":7.885,"l":7.82,"n":985,"o":7.86,"t":"2026-09-28T14:45:00Z","v":160045,"vw":7.844576},{"c":7.87,"h":7.9,"l":7.845,"n":713,"o":7.855,"t":"2026-09-28T15:00:00Z","v":70076,"vw":7.871359},{"c":7.885,"h":7.915,"l":7.87,"n":712,"o":7.87,"t":"2026-09-28T15:15:00Z","v":58361,"vw":7.890072},{"c":7.89,"h":7.92,"l":7.875,"n":720,"o":7.88,"t":"2026-09-28T15:30:00Z","v":52760,"vw":7.904623},{"c":7.905,"h":7.915,"l":7.88,"n":760,"o":7.89,"t":"2026-09-28T15:45:00Z","v":103556,"vw":7.899598},{"c":7.865,"h":7.915,"l":7.86,"n":776,"o":7.905,"t":"2026-09-28T16:00:00Z","v":49579,"vw":7.890351},{"c":7.79,"h":7.865,"l":7.765,"n":1883,"o":7.865,"t":"2026-09-28T16:15:00Z","v":201135,"vw":7.822568},{"c":7.7741,"h":7.8,"l":7.74,"n":942,"o":7.79,"t":"2026-09-28T16:30:00Z","v":107140,"vw":7.770118},{"c":7.795,"h":7.795,"l":7.775,"n":602,"o":7.7755,"t":"2026-09-28T16:45:00Z","v":44532,"vw":7.78602},{"c":7.77,"h":7.83,"l":7.76,"n":1354,"o":7.795,"t":"2026-09-28T17:00:00Z","v":139369,"vw":7.79372},{"c":7.8,"h":7.8,"l":7.7399,"n":1200,"o":7.77,"t":"2026-09-28T17:15:00Z","v":138374,"vw":7.755188},{"c":7.735,"h":7.79,"l":7.73,"n":848,"o":7.79,"t":"2026-09-28T17:30:00Z","v":126670,"vw":7.74221},{"c":7.755,"h":7.76,"l":7.72,"n":893,"o":7.74,"t":"2026-09-28T17:45:00Z","v":124160,"vw":7.73164},{"c":7.835,"h":7.835,"l":7.76,"n":737,"o":7.76,"t":"2026-09-28T18:00:00Z","v":85362,"vw":7.800395},{"c":7.79,"h":7.83,"l":7.79,"n":742,"o":7.83,"t":"2026-09-28T18:15:00Z","v":37901,"vw":7.80291},{"c":7.7522,"h":7.79,"l":7.74,"n":698,"o":7.79,"t":"2026-09-28T18:30:00Z","v":40129,"vw":7.763651},{"c":7.795,"h":7.795,"l":7.75,"n":777,"o":7.755,"t":"2026-09-28T18:45:00Z","v":45291,"vw":7.768979},{"c":7.8,"h":7.8,"l":7.78,"n":817,"o":7.795,"t":"2026-09-28T19:00:00Z","v":49651,"vw":7.790479},{"c":7.79,"h":7.805,"l":7.78,"n":891,"o":7.795,"t":"2026-09-28T19:15:00Z","v":56550,"vw":7.794535},{"c":7.785,"h":7.79,"l":7.77,"n":1160,"o":7.79,"t":"2026-09-28T19:30:00Z","v":78284,"vw":7.779691},{"c":7.8,"h":7.8,"l":7.76,"n":3261,"o":7.785,"t":"2026-09-28T19:45:00Z","v":351829,"vw":7.780904},{"c":7.79,"h":7.79,"l":7.79,"n":57,"o":7.79,"t":"2026-09-28T20:00:00Z","v":466445,"vw":7.79},{"c":7.89,"h":7.89,"l":7.89,"n":3,"o":7.89,"t":"2026-09-28T20:15:00Z","v":1000,"vw":7.89},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-09-28T21:30:00Z","v":1000,"vw":7.85},{"c":7.8787,"h":7.8787,"l":7.8787,"n":1,"o":7.8787,"t":"2026-09-28T22:30:00Z","v":200,"vw":7.8787},{"c":7.7333,"h":7.7508,"l":7.7333,"n":2,"o":7.7508,"t":"2026-09-28T23:45:00Z","v":1000,"vw":7.744675},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-29T11:00:00Z","v":150,"vw":7.81},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-09-29T11:45:00Z","v":100,"vw":7.76},{"c":7.7631,"h":7.7631,"l":7.7631,"n":1,"o":7.7631,"t":"2026-09-29T12:00:00Z","v":800,"vw":7.7631},{"c":7.8,"h":7.8,"l":7.795,"n":3,"o":7.795,"t":"2026-09-29T12:45:00Z","v":250,"vw":7.797075},{"c":7.76,"h":7.78,"l":7.76,"n":15,"o":7.78,"t":"2026-09-29T13:00:00Z","v":821,"vw":7.766349},{"c":7.69,"h":7.75,"l":7.69,"n":25,"o":7.74,"t":"2026-09-29T13:15:00Z","v":6870,"vw":7.740743},{"c":7.96,"h":7.96,"l":7.61,"n":745,"o":7.74,"t":"2026-09-29T13:30:00Z","v":266741,"vw":7.83374},{"c":7.935,"h":7.95,"l":7.88,"n":457,"o":7.95,"t":"2026-09-29T13:45:00Z","v":68132,"vw":7.912833},{"c":7.9578,"h":7.9578,"l":7.91,"n":811,"o":7.935,"t":"2026-09-29T14:00:00Z","v":51213,"vw":7.938659},{"c":7.92,"h":7.96,"l":7.91,"n":1016,"o":7.955,"t":"2026-09-29T14:15:00Z","v":167868,"vw":7.930813},{"c":7.875,"h":7.925,"l":7.87,"n":871,"o":7.925,"t":"2026-09-29T14:30:00Z","v":74219,"vw":7.894609},{"c":7.88,"h":7.895,"l":7.85,"n":658,"o":7.875,"t":"2026-09-29T14:45:00Z","v":42025,"vw":7.87382},{"c":7.9,"h":7.905,"l":7.86,"n":962,"o":7.88,"t":"2026-09-29T15:00:00Z","v":114212,"vw":7.889922},{"c":7.93,"h":7.93,"l":7.905,"n":757,"o":7.905,"t":"2026-09-29T15:15:00Z","v":40284,"vw":7.919307},{"c":7.9101,"h":7.9491,"l":7.89,"n":766,"o":7.93,"t":"2026-09-29T15:30:00Z","v":58617,"vw":7.921743},{"c":7.94,"h":7.94,"l":7.89,"n":1032,"o":7.915,"t":"2026-09-29T15:45:00Z","v":93069,"vw":7.911519},{"c":7.915,"h":7.94,"l":7.91,"n":506,"o":7.93,"t":"2026-09-29T16:00:00Z","v":47161,"vw":7.924179},{"c":7.965,"h":7.97,"l":7.915,"n":588,"o":7.92,"t":"2026-09-29T16:15:00Z","v":43562,"vw":7.93984},{"c":7.975,"h":7.98,"l":7.955,"n":652,"o":7.965,"t":"2026-09-29T16:30:00Z","v":81898,"vw":7.965483},{"c":8.05,"h":8.05,"l":7.965,"n":876,"o":7.975,"t":"2026-09-29T16:45:00Z","v":128127,"vw":8.007053},{"c":8.04,"h":8.05,"l":8.0101,"n":749,"o":8.045,"t":"2026-09-29T17:00:00Z","v":85449,"vw":8.030291},{"c":8.025,"h":8.0478,"l":8.02,"n":461,"o":8.045,"t":"2026-09-29T17:15:00Z","v":30468,"vw":8.032454},{"c":8.015,"h":8.0399,"l":8.01,"n":738,"o":8.02,"t":"2026-09-29T17:30:00Z","v":84915,"vw":8.021818},{"c":8.025,"h":8.03,"l":8,"n":963,"o":8.015,"t":"2026-09-29T17:45:00Z","v":117858,"vw":8.012512},{"c":8.025,"h":8.03,"l":7.995,"n":755,"o":8.03,"t":"2026-09-29T18:00:00Z","v":79984,"vw":8.013651},{"c":7.995,"h":8.03,"l":7.99,"n":668,"o":8.0278,"t":"2026-09-29T18:15:00Z","v":81701,"vw":8.018373},{"c":7.985,"h":8.01,"l":7.975,"n":851,"o":7.99,"t":"2026-09-29T18:30:00Z","v":160847,"vw":7.995316},{"c":7.995,"h":8,"l":7.965,"n":777,"o":7.985,"t":"2026-09-29T18:45:00Z","v":102050,"vw":7.981432},{"c":7.975,"h":8.01,"l":7.955,"n":1038,"o":7.995,"t":"2026-09-29T19:00:00Z","v":169401,"vw":7.982875},{"c":7.935,"h":7.98,"l":7.925,"n":1027,"o":7.98,"t":"2026-09-29T19:15:00Z","v":122437,"vw":7.950471},{"c":7.92,"h":7.935,"l":7.9,"n":1381,"o":7.93,"t":"2026-09-29T19:30:00Z","v":191324,"vw":7.913846},{"c":7.975,"h":7.98,"l":7.9125,"n":2521,"o":7.925,"t":"2026-09-29T19:45:00Z","v":449668,"vw":7.956328},{"c":7.98,"h":7.98,"l":7.98,"n":30,"o":7.98,"t":"2026-09-29T20:00:00Z","v":297356,"vw":7.98},{"c":7.9967,"h":7.9967,"l":7.97,"n":3,"o":7.97,"t":"2026-09-29T21:30:00Z","v":1300,"vw":7.990602},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-09-29T22:15:00Z","v":100,"vw":7.97},{"c":8.009,"h":8.009,"l":8.009,"n":1,"o":8.009,"t":"2026-09-29T22:45:00Z","v":500,"vw":8.009},{"c":7.931,"h":7.931,"l":7.931,"n":3,"o":7.931,"t":"2026-09-29T23:00:00Z","v":146,"vw":7.931},{"c":8.0539,"h":8.0539,"l":8.02,"n":8,"o":8.02,"t":"2026-09-30T11:00:00Z","v":2472,"vw":8.034002},{"c":8.04,"h":8.07,"l":8.035,"n":45,"o":8.06,"t":"2026-09-30T11:15:00Z","v":8412,"vw":8.060593},{"c":8.01,"h":8.03,"l":8.01,"n":7,"o":8.02,"t":"2026-09-30T11:30:00Z","v":2376,"vw":8.014256},{"c":8.0706,"h":8.0706,"l":8.0706,"n":5,"o":8.0706,"t":"2026-09-30T11:45:00Z","v":804,"vw":8.0706},{"c":8.0589,"h":8.0589,"l":8.0589,"n":1,"o":8.0589,"t":"2026-09-30T12:15:00Z","v":590,"vw":8.0589},{"c":8.06,"h":8.08,"l":8.04,"n":17,"o":8.04,"t":"2026-09-30T12:45:00Z","v":3221,"vw":8.062032},{"c":8.07,"h":8.07,"l":8.05,"n":22,"o":8.06,"t":"2026-09-30T13:00:00Z","v":4789,"vw":8.063921},{"c":8.08,"h":8.08,"l":8.02,"n":236,"o":8.05,"t":"2026-09-30T13:15:00Z","v":31355,"vw":8.050268},{"c":8.14,"h":8.19,"l":8.03,"n":1008,"o":8.06,"t":"2026-09-30T13:30:00Z","v":313495,"vw":8.117102},{"c":8.15,"h":8.15,"l":8.075,"n":1134,"o":8.148,"t":"2026-09-30T13:45:00Z","v":137466,"vw":8.111279},{"c":8.0622,"h":8.16,"l":8.0609,"n":1092,"o":8.14,"t":"2026-09-30T14:00:00Z","v":148554,"vw":8.113665},{"c":8.02,"h":8.07,"l":8.015,"n":1118,"o":8.065,"t":"2026-09-30T14:15:00Z","v":141005,"vw":8.03893},{"c":7.97,"h":8.026,"l":7.97,"n":872,"o":8.026,"t":"2026-09-30T14:30:00Z","v":48236,"vw":8.004099},{"c":7.97,"h":7.985,"l":7.93,"n":871,"o":7.97,"t":"2026-09-30T14:45:00Z","v":80246,"vw":7.964845},{"c":8.015,"h":8.04,"l":7.955,"n":840,"o":7.9606,"t":"2026-09-30T15:00:00Z","v":106668,"vw":8.001566},{"c":8.025,"h":8.045,"l":7.9925,"n":776,"o":8.015,"t":"2026-09-30T15:15:00Z","v":71921,"vw":8.019288},{"c":8.035,"h":8.04,"l":8.0101,"n":778,"o":8.03,"t":"2026-09-30T15:30:00Z","v":119115,"vw":8.030509},{"c":7.975,"h":8.03,"l":7.97,"n":598,"o":8.03,"t":"2026-09-30T15:45:00Z","v":62124,"vw":8.003567},{"c":7.965,"h":7.98,"l":7.94,"n":569,"o":7.975,"t":"2026-09-30T16:00:00Z","v":57186,"vw":7.965387},{"c":7.985,"h":7.99,"l":7.95,"n":451,"o":7.97,"t":"2026-09-30T16:15:00Z","v":53449,"vw":7.972101},{"c":8.005,"h":8.015,"l":7.985,"n":751,"o":7.985,"t":"2026-09-30T16:30:00Z","v":85122,"vw":8.001293},{"c":7.985,"h":8.02,"l":7.985,"n":755,"o":8.005,"t":"2026-09-30T16:45:00Z","v":82057,"vw":8.000186},{"c":7.98,"h":7.995,"l":7.97,"n":524,"o":7.985,"t":"2026-09-30T17:00:00Z","v":54428,"vw":7.98321},{"c":7.985,"h":7.985,"l":7.96,"n":455,"o":7.975,"t":"2026-09-30T17:15:00Z","v":37343,"vw":7.972984},{"c":7.9991,"h":8,"l":7.97,"n":442,"o":7.985,"t":"2026-09-30T17:30:00Z","v":26780,"vw":7.9868},{"c":7.97,"h":7.995,"l":7.96,"n":509,"o":7.995,"t":"2026-09-30T17:45:00Z","v":39834,"vw":7.980392},{"c":7.9605,"h":7.975,"l":7.95,"n":427,"o":7.975,"t":"2026-09-30T18:00:00Z","v":41334,"vw":7.958861},{"c":7.9101,"h":7.9652,"l":7.91,"n":547,"o":7.9652,"t":"2026-09-30T18:15:00Z","v":77261,"vw":7.93837},{"c":7.915,"h":7.935,"l":7.91,"n":642,"o":7.915,"t":"2026-09-30T18:30:00Z","v":65620,"vw":7.92486},{"c":7.94,"h":7.94,"l":7.91,"n":679,"o":7.915,"t":"2026-09-30T18:45:00Z","v":66729,"vw":7.928387},{"c":7.94,"h":7.94,"l":7.92,"n":895,"o":7.935,"t":"2026-09-30T19:00:00Z","v":115339,"vw":7.930534},{"c":7.905,"h":7.94,"l":7.9,"n":886,"o":7.94,"t":"2026-09-30T19:15:00Z","v":116914,"vw":7.91746},{"c":7.8601,"h":7.905,"l":7.85,"n":2407,"o":7.905,"t":"2026-09-30T19:30:00Z","v":451480,"vw":7.864362},{"c":7.9,"h":7.905,"l":7.85,"n":5068,"o":7.86,"t":"2026-09-30T19:45:00Z","v":1079605,"vw":7.875535},{"c":7.9,"h":7.9,"l":7.9,"n":32,"o":7.9,"t":"2026-09-30T20:00:00Z","v":676293,"vw":7.9},{"c":7.9,"h":7.9,"l":7.8915,"n":5,"o":7.8915,"t":"2026-09-30T20:15:00Z","v":688,"vw":7.893531},{"c":7.9,"h":7.9,"l":7.89,"n":5,"o":7.89,"t":"2026-09-30T20:45:00Z","v":69121,"vw":7.898904},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-09-30T21:30:00Z","v":345,"vw":7.89},{"c":7.8914,"h":7.8914,"l":7.8914,"n":1,"o":7.8914,"t":"2026-09-30T22:00:00Z","v":500,"vw":7.8914},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-09-30T22:15:00Z","v":1000,"vw":7.89},{"c":7.8901,"h":7.8901,"l":7.89,"n":2,"o":7.89,"t":"2026-09-30T22:30:00Z","v":200,"vw":7.89005},{"c":7.8908,"h":7.8908,"l":7.8908,"n":1,"o":7.8908,"t":"2026-09-30T23:30:00Z","v":400,"vw":7.8908},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-10-01T08:00:00Z","v":1000,"vw":7.88},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-01T09:30:00Z","v":200,"vw":7.9},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-10-01T10:45:00Z","v":1213,"vw":7.91},{"c":7.9157,"h":7.9157,"l":7.89,"n":8,"o":7.89,"t":"2026-10-01T11:00:00Z","v":2956,"vw":7.908128},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-01T11:15:00Z","v":271,"vw":7.92},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-10-01T11:45:00Z","v":421,"vw":7.93},{"c":7.9016,"h":7.9016,"l":7.9016,"n":1,"o":7.9016,"t":"2026-10-01T12:00:00Z","v":175,"vw":7.9016},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-01T12:15:00Z","v":226,"vw":7.96},{"c":7.948,"h":7.948,"l":7.94,"n":3,"o":7.94,"t":"2026-10-01T12:30:00Z","v":602,"vw":7.946669},{"c":7.91,"h":7.9529,"l":7.9,"n":14,"o":7.948,"t":"2026-10-01T13:00:00Z","v":5425,"vw":7.921843},{"c":7.87,"h":7.93,"l":7.87,"n":12,"o":7.93,"t":"2026-10-01T13:15:00Z","v":1387,"vw":7.92305},{"c":7.885,"h":7.895,"l":7.8,"n":874,"o":7.83,"t":"2026-10-01T13:30:00Z","v":271740,"vw":7.82488},{"c":8.01,"h":8.03,"l":7.87,"n":1069,"o":7.885,"t":"2026-10-01T13:45:00Z","v":148546,"vw":7.966365},{"c":8.065,"h":8.09,"l":8.005,"n":1209,"o":8.01,"t":"2026-10-01T14:00:00Z","v":189088,"vw":8.055131},{"c":8.1316,"h":8.145,"l":8.0601,"n":1093,"o":8.065,"t":"2026-10-01T14:15:00Z","v":221949,"vw":8.089213},{"c":8.105,"h":8.1399,"l":8.0708,"n":956,"o":8.1345,"t":"2026-10-01T14:30:00Z","v":135935,"vw":8.097871},{"c":8.115,"h":8.14,"l":8.09,"n":688,"o":8.11,"t":"2026-10-01T14:45:00Z","v":97410,"vw":8.117627},{"c":8.12,"h":8.14,"l":8.08,"n":1181,"o":8.11,"t":"2026-10-01T15:00:00Z","v":177836,"vw":8.101753},{"c":8.115,"h":8.14,"l":8.11,"n":646,"o":8.12,"t":"2026-10-01T15:15:00Z","v":73117,"vw":8.12622},{"c":8.105,"h":8.12,"l":8.085,"n":902,"o":8.11,"t":"2026-10-01T15:30:00Z","v":101192,"vw":8.105855},{"c":8.07,"h":8.115,"l":8.07,"n":707,"o":8.105,"t":"2026-10-01T15:45:00Z","v":78545,"vw":8.095215},{"c":8.0809,"h":8.09,"l":8.055,"n":876,"o":8.08,"t":"2026-10-01T16:00:00Z","v":115700,"vw":8.075096},{"c":8.1,"h":8.125,"l":8.075,"n":888,"o":8.09,"t":"2026-10-01T16:15:00Z","v":124915,"vw":8.09899},{"c":8.125,"h":8.13,"l":8.1,"n":785,"o":8.1,"t":"2026-10-01T16:30:00Z","v":121048,"vw":8.114077},{"c":8.15,"h":8.16,"l":8.12,"n":972,"o":8.12,"t":"2026-10-01T16:45:00Z","v":185162,"vw":8.141735},{"c":8.155,"h":8.16,"l":8.14,"n":818,"o":8.145,"t":"2026-10-01T17:00:00Z","v":81904,"vw":8.150685},{"c":8.15,"h":8.16,"l":8.14,"n":921,"o":8.155,"t":"2026-10-01T17:15:00Z","v":140456,"vw":8.150621},{"c":8.145,"h":8.16,"l":8.14,"n":763,"o":8.15,"t":"2026-10-01T17:30:00Z","v":58851,"vw":8.151711},{"c":8.1705,"h":8.19,"l":8.135,"n":1248,"o":8.14,"t":"2026-10-01T17:45:00Z","v":199391,"vw":8.167501},{"c":8.165,"h":8.18,"l":8.16,"n":812,"o":8.175,"t":"2026-10-01T18:00:00Z","v":67276,"vw":8.168638},{"c":8.175,"h":8.18,"l":8.15,"n":820,"o":8.16,"t":"2026-10-01T18:15:00Z","v":71778,"vw":8.16234},{"c":8.165,"h":8.18,"l":8.16,"n":829,"o":8.175,"t":"2026-10-01T18:30:00Z","v":80000,"vw":8.17277},{"c":8.175,"h":8.18,"l":8.16,"n":836,"o":8.165,"t":"2026-10-01T18:45:00Z","v":86539,"vw":8.171093},{"c":8.205,"h":8.21,"l":8.17,"n":1084,"o":8.18,"t":"2026-10-01T19:00:00Z","v":174793,"vw":8.194333},{"c":8.185,"h":8.21,"l":8.185,"n":938,"o":8.21,"t":"2026-10-01T19:15:00Z","v":121695,"vw":8.197119},{"c":8.18,"h":8.19,"l":8.17,"n":848,"o":8.18,"t":"2026-10-01T19:30:00Z","v":75267,"vw":8.182961},{"c":8.17,"h":8.2,"l":8.165,"n":3013,"o":8.18,"t":"2026-10-01T19:45:00Z","v":478797,"vw":8.178952},{"c":8.22,"h":8.22,"l":8.1676,"n":33,"o":8.175,"t":"2026-10-01T20:00:00Z","v":332230,"vw":8.170555},{"c":8.2203,"h":8.2203,"l":8.126,"n":2,"o":8.126,"t":"2026-10-01T20:15:00Z","v":423,"vw":8.192879},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-01T21:15:00Z","v":110,"vw":8.22},{"c":8.2129,"h":8.2129,"l":8.2129,"n":3,"o":8.2129,"t":"2026-10-01T21:30:00Z","v":307,"vw":8.2129},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-01T21:45:00Z","v":3000,"vw":8.19},{"c":8.1754,"h":8.1754,"l":8.1754,"n":1,"o":8.1754,"t":"2026-10-01T23:00:00Z","v":100,"vw":8.1754},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-01T23:15:00Z","v":120,"vw":8.18},{"c":8.18,"h":8.18,"l":8.1784,"n":6,"o":8.1784,"t":"2026-10-01T23:30:00Z","v":204,"vw":8.1792},{"c":8.1699,"h":8.17,"l":8.1699,"n":2,"o":8.17,"t":"2026-10-01T23:45:00Z","v":200,"vw":8.16995},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-02T08:00:00Z","v":701,"vw":8.17},{"c":8.16,"h":8.16,"l":8.16,"n":7,"o":8.16,"t":"2026-10-02T10:45:00Z","v":1655,"vw":8.16},{"c":8.13,"h":8.17,"l":8.13,"n":11,"o":8.17,"t":"2026-10-02T11:00:00Z","v":2720,"vw":8.16187},{"c":8.17,"h":8.17,"l":8.1362,"n":2,"o":8.1362,"t":"2026-10-02T11:15:00Z","v":740,"vw":8.141818},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-02T11:45:00Z","v":100,"vw":8.17},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-02T12:15:00Z","v":830,"vw":8.15},{"c":8.1823,"h":8.1823,"l":8.1823,"n":1,"o":8.1823,"t":"2026-10-02T12:45:00Z","v":100,"vw":8.1823},{"c":8.1316,"h":8.17,"l":8.1316,"n":7,"o":8.17,"t":"2026-10-02T13:00:00Z","v":1210,"vw":8.16446},{"c":8.1,"h":8.15,"l":8.1,"n":22,"o":8.15,"t":"2026-10-02T13:15:00Z","v":48534,"vw":8.102311},{"c":8.1517,"h":8.23,"l":8.07,"n":1624,"o":8.08,"t":"2026-10-02T13:30:00Z","v":448819,"vw":8.131604},{"c":8.2642,"h":8.27,"l":8.135,"n":1196,"o":8.15,"t":"2026-10-02T13:45:00Z","v":280671,"vw":8.201397},{"c":8.17,"h":8.27,"l":8.16,"n":1182,"o":8.265,"t":"2026-10-02T14:00:00Z","v":209037,"vw":8.235442},{"c":8.2,"h":8.2,"l":8.1375,"n":1865,"o":8.17,"t":"2026-10-02T14:15:00Z","v":461312,"vw":8.157311},{"c":8.195,"h":8.205,"l":8.17,"n":722,"o":8.2,"t":"2026-10-02T14:30:00Z","v":83108,"vw":8.191262},{"c":8.25,"h":8.26,"l":8.185,"n":1293,"o":8.19,"t":"2026-10-02T14:45:00Z","v":406055,"vw":8.210033},{"c":8.27,"h":8.3,"l":8.245,"n":932,"o":8.25,"t":"2026-10-02T15:00:00Z","v":103788,"vw":8.275073},{"c":8.25,"h":8.285,"l":8.245,"n":748,"o":8.27,"t":"2026-10-02T15:15:00Z","v":63429,"vw":8.268165},{"c":8.2909,"h":8.2961,"l":8.25,"n":754,"o":8.26,"t":"2026-10-02T15:30:00Z","v":82276,"vw":8.270342},{"c":8.275,"h":8.32,"l":8.27,"n":762,"o":8.295,"t":"2026-10-02T15:45:00Z","v":100289,"vw":8.301685},{"c":8.265,"h":8.285,"l":8.26,"n":561,"o":8.28,"t":"2026-10-02T16:00:00Z","v":67742,"vw":8.270183},{"c":8.255,"h":8.27,"l":8.25,"n":441,"o":8.27,"t":"2026-10-02T16:15:00Z","v":50159,"vw":8.259013},{"c":8.295,"h":8.3,"l":8.255,"n":477,"o":8.26,"t":"2026-10-02T16:30:00Z","v":44415,"vw":8.273159},{"c":8.34,"h":8.34,"l":8.3,"n":880,"o":8.3,"t":"2026-10-02T16:45:00Z","v":109583,"vw":8.316166},{"c":8.355,"h":8.37,"l":8.335,"n":948,"o":8.34,"t":"2026-10-02T17:00:00Z","v":142054,"vw":8.35683},{"c":8.335,"h":8.37,"l":8.33,"n":846,"o":8.355,"t":"2026-10-02T17:15:00Z","v":96692,"vw":8.351317},{"c":8.345,"h":8.35,"l":8.3305,"n":732,"o":8.335,"t":"2026-10-02T17:30:00Z","v":96491,"vw":8.342206},{"c":8.36,"h":8.37,"l":8.34,"n":901,"o":8.345,"t":"2026-10-02T17:45:00Z","v":109048,"vw":8.347685},{"c":8.365,"h":8.385,"l":8.34,"n":1051,"o":8.365,"t":"2026-10-02T18:00:00Z","v":151745,"vw":8.363025},{"c":8.345,"h":8.3678,"l":8.3405,"n":435,"o":8.3678,"t":"2026-10-02T18:15:00Z","v":53950,"vw":8.349704},{"c":8.285,"h":8.345,"l":8.28,"n":1025,"o":8.34,"t":"2026-10-02T18:30:00Z","v":177524,"vw":8.311112},{"c":8.325,"h":8.33,"l":8.275,"n":758,"o":8.29,"t":"2026-10-02T18:45:00Z","v":78329,"vw":8.304053},{"c":8.315,"h":8.3351,"l":8.305,"n":767,"o":8.325,"t":"2026-10-02T19:00:00Z","v":112914,"vw":8.32049},{"c":8.315,"h":8.335,"l":8.31,"n":868,"o":8.3109,"t":"2026-10-02T19:15:00Z","v":128863,"vw":8.321971},{"c":8.39,"h":8.39,"l":8.312,"n":1346,"o":8.315,"t":"2026-10-02T19:30:00Z","v":216195,"vw":8.360006},{"c":8.4,"h":8.425,"l":8.37,"n":3266,"o":8.385,"t":"2026-10-02T19:45:00Z","v":524701,"vw":8.40109},{"c":8.35,"h":8.42,"l":8.35,"n":32,"o":8.42,"t":"2026-10-02T20:00:00Z","v":361989,"vw":8.419957},{"c":8.3983,"h":8.3983,"l":8.3983,"n":2,"o":8.3983,"t":"2026-10-02T20:15:00Z","v":301,"vw":8.3983},{"c":8.41,"h":8.41,"l":8.39,"n":20,"o":8.4,"t":"2026-10-02T20:30:00Z","v":13366,"vw":8.39858},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-02T21:00:00Z","v":500,"vw":8.4},{"c":8.4181,"h":8.4181,"l":8.4035,"n":2,"o":8.4035,"t":"2026-10-02T21:15:00Z","v":644,"vw":8.406765},{"c":8.3275,"h":8.3324,"l":8.3275,"n":4,"o":8.3324,"t":"2026-10-02T21:45:00Z","v":14323,"vw":8.33044},{"c":8.3999,"h":8.4,"l":8.3999,"n":7,"o":8.4,"t":"2026-10-02T22:15:00Z","v":650,"vw":8.399967},{"c":8.4143,"h":8.42,"l":8.4115,"n":3,"o":8.42,"t":"2026-10-02T23:00:00Z","v":900,"vw":8.415589},{"c":8.44,"h":8.44,"l":8.41,"n":12,"o":8.41,"t":"2026-10-05T08:00:00Z","v":1062,"vw":8.422274},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-05T08:30:00Z","v":120,"vw":8.44},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-05T09:30:00Z","v":1000,"vw":8.44},{"c":8.44,"h":8.44,"l":8.42,"n":3,"o":8.42,"t":"2026-10-05T10:00:00Z","v":350,"vw":8.426667},{"c":8.44,"h":8.44,"l":8.44,"n":5,"o":8.44,"t":"2026-10-05T10:30:00Z","v":5291,"vw":8.44},{"c":8.48,"h":8.48,"l":8.44,"n":18,"o":8.455,"t":"2026-10-05T11:00:00Z","v":4962,"vw":8.455233},{"c":8.49,"h":8.49,"l":8.476,"n":18,"o":8.476,"t":"2026-10-05T11:15:00Z","v":3563,"vw":8.481052},{"c":8.495,"h":8.5,"l":8.49,"n":32,"o":8.49,"t":"2026-10-05T11:30:00Z","v":7502,"vw":8.499605},{"c":8.51,"h":8.51,"l":8.49,"n":2,"o":8.49,"t":"2026-10-05T11:45:00Z","v":297,"vw":8.497946},{"c":8.51,"h":8.51,"l":8.51,"n":8,"o":8.51,"t":"2026-10-05T12:00:00Z","v":1033,"vw":8.51},{"c":8.53,"h":8.55,"l":8.53,"n":6,"o":8.55,"t":"2026-10-05T12:15:00Z","v":1306,"vw":8.538462},{"c":8.54,"h":8.54,"l":8.53,"n":7,"o":8.53,"t":"2026-10-05T12:30:00Z","v":4100,"vw":8.532951},{"c":8.57,"h":8.58,"l":8.51,"n":59,"o":8.51,"t":"2026-10-05T12:45:00Z","v":2948,"vw":8.561299},{"c":8.59,"h":8.598,"l":8.58,"n":13,"o":8.598,"t":"2026-10-05T13:00:00Z","v":2309,"vw":8.589981},{"c":8.59,"h":8.6438,"l":8.59,"n":52,"o":8.6,"t":"2026-10-05T13:15:00Z","v":7083,"vw":8.610973},{"c":8.51,"h":8.71,"l":8.42,"n":1590,"o":8.575,"t":"2026-10-05T13:30:00Z","v":639806,"vw":8.591286},{"c":8.51,"h":8.54,"l":8.4,"n":1182,"o":8.51,"t":"2026-10-05T13:45:00Z","v":276795,"vw":8.490042},{"c":8.31,"h":8.5,"l":8.29,"n":1826,"o":8.5,"t":"2026-10-05T14:00:00Z","v":284699,"vw":8.354775},{"c":8.195,"h":8.315,"l":8.19,"n":2579,"o":8.31,"t":"2026-10-05T14:15:00Z","v":619669,"vw":8.25357},{"c":8.185,"h":8.265,"l":8.175,"n":2800,"o":8.195,"t":"2026-10-05T14:30:00Z","v":545962,"vw":8.223743},{"c":8.1912,"h":8.23,"l":8.17,"n":1289,"o":8.18,"t":"2026-10-05T14:45:00Z","v":226631,"vw":8.198719},{"c":8.25,"h":8.275,"l":8.16,"n":1515,"o":8.2,"t":"2026-10-05T15:00:00Z","v":315757,"vw":8.225002},{"c":8.28,"h":8.29,"l":8.23,"n":1356,"o":8.245,"t":"2026-10-05T15:15:00Z","v":286146,"vw":8.253501},{"c":8.275,"h":8.28,"l":8.24,"n":967,"o":8.275,"t":"2026-10-05T15:30:00Z","v":130964,"vw":8.264532},{"c":8.3,"h":8.3099,"l":8.2701,"n":1795,"o":8.275,"t":"2026-10-05T15:45:00Z","v":308574,"vw":8.292872},{"c":8.32,"h":8.34,"l":8.28,"n":2723,"o":8.305,"t":"2026-10-05T16:00:00Z","v":554419,"vw":8.313709},{"c":8.33,"h":8.34,"l":8.3,"n":1980,"o":8.3199,"t":"2026-10-05T16:15:00Z","v":344814,"vw":8.325583},{"c":8.305,"h":8.3302,"l":8.28,"n":735,"o":8.33,"t":"2026-10-05T16:30:00Z","v":80710,"vw":8.306835},{"c":8.315,"h":8.32,"l":8.3,"n":547,"o":8.3009,"t":"2026-10-05T16:45:00Z","v":52270,"vw":8.307748},{"c":8.315,"h":8.325,"l":8.3,"n":794,"o":8.315,"t":"2026-10-05T17:00:00Z","v":96424,"vw":8.312636},{"c":8.315,"h":8.335,"l":8.31,"n":761,"o":8.3133,"t":"2026-10-05T17:15:00Z","v":84599,"vw":8.318681},{"c":8.355,"h":8.3699,"l":8.31,"n":672,"o":8.315,"t":"2026-10-05T17:30:00Z","v":83806,"vw":8.345004},{"c":8.33,"h":8.365,"l":8.33,"n":680,"o":8.355,"t":"2026-10-05T17:45:00Z","v":65806,"vw":8.353107},{"c":8.355,"h":8.37,"l":8.32,"n":936,"o":8.33,"t":"2026-10-05T18:00:00Z","v":168658,"vw":8.349449},{"c":8.3401,"h":8.3599,"l":8.34,"n":681,"o":8.35,"t":"2026-10-05T18:15:00Z","v":97665,"vw":8.350601},{"c":8.345,"h":8.3699,"l":8.34,"n":742,"o":8.3413,"t":"2026-10-05T18:30:00Z","v":91196,"vw":8.355069},{"c":8.335,"h":8.345,"l":8.33,"n":720,"o":8.345,"t":"2026-10-05T18:45:00Z","v":94293,"vw":8.338906},{"c":8.34,"h":8.3499,"l":8.32,"n":800,"o":8.34,"t":"2026-10-05T19:00:00Z","v":69039,"vw":8.334648},{"c":8.345,"h":8.35,"l":8.3306,"n":1036,"o":8.335,"t":"2026-10-05T19:15:00Z","v":118565,"vw":8.339788},{"c":8.425,"h":8.43,"l":8.34,"n":1788,"o":8.345,"t":"2026-10-05T19:30:00Z","v":468132,"vw":8.371505},{"c":8.38,"h":8.43,"l":8.345,"n":4314,"o":8.425,"t":"2026-10-05T19:45:00Z","v":715227,"vw":8.378007},{"c":8.39,"h":8.39,"l":8.37,"n":39,"o":8.37,"t":"2026-10-05T20:00:00Z","v":490220,"vw":8.37003},{"c":8.4,"h":8.4,"l":8.4,"n":5,"o":8.4,"t":"2026-10-05T20:15:00Z","v":329,"vw":8.4},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-05T21:45:00Z","v":188,"vw":8.38},{"c":8.41,"h":8.4376,"l":8.41,"n":2,"o":8.4376,"t":"2026-10-05T22:15:00Z","v":600,"vw":8.4238},{"c":8.3709,"h":8.3709,"l":8.3709,"n":1,"o":8.3709,"t":"2026-10-05T22:30:00Z","v":400,"vw":8.3709},{"c":8.3717,"h":8.3717,"l":8.3711,"n":2,"o":8.3711,"t":"2026-10-05T22:45:00Z","v":325,"vw":8.371469},{"c":8.3983,"h":8.4038,"l":8.3983,"n":6,"o":8.4038,"t":"2026-10-05T23:15:00Z","v":1800,"vw":8.402133},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-06T08:00:00Z","v":2000,"vw":8.41},{"c":8.37,"h":8.37,"l":8.37,"n":11,"o":8.37,"t":"2026-10-06T11:00:00Z","v":406,"vw":8.37},{"c":8.4,"h":8.42,"l":8.4,"n":8,"o":8.42,"t":"2026-10-06T11:30:00Z","v":1140,"vw":8.41809},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-06T11:45:00Z","v":210,"vw":8.4},{"c":8.388,"h":8.388,"l":8.388,"n":1,"o":8.388,"t":"2026-10-06T12:15:00Z","v":150,"vw":8.388},{"c":8.36,"h":8.37,"l":8.36,"n":8,"o":8.37,"t":"2026-10-06T12:30:00Z","v":489,"vw":8.366154},{"c":8.42,"h":8.42,"l":8.37,"n":30,"o":8.38,"t":"2026-10-06T12:45:00Z","v":6012,"vw":8.397124},{"c":8.42,"h":8.42,"l":8.37,"n":29,"o":8.4,"t":"2026-10-06T13:00:00Z","v":7025,"vw":8.394386},{"c":8.46,"h":8.46,"l":8.4,"n":40,"o":8.42,"t":"2026-10-06T13:15:00Z","v":8090,"vw":8.424855},{"c":8.2788,"h":8.455,"l":8.19,"n":1437,"o":8.44,"t":"2026-10-06T13:30:00Z","v":634549,"vw":8.38257},{"c":8.2401,"h":8.27,"l":8.22,"n":1365,"o":8.255,"t":"2026-10-06T13:45:00Z","v":177512,"vw":8.243404},{"c":8.245,"h":8.295,"l":8.21,"n":1508,"o":8.245,"t":"2026-10-06T14:00:00Z","v":319641,"vw":8.246611},{"c":8.305,"h":8.32,"l":8.235,"n":1314,"o":8.245,"t":"2026-10-06T14:15:00Z","v":391631,"vw":8.300308},{"c":8.225,"h":8.305,"l":8.22,"n":904,"o":8.305,"t":"2026-10-06T14:30:00Z","v":141955,"vw":8.24381},{"c":8.195,"h":8.24,"l":8.16,"n":3082,"o":8.225,"t":"2026-10-06T14:45:00Z","v":467607,"vw":8.199855},{"c":8.265,"h":8.27,"l":8.16,"n":1820,"o":8.195,"t":"2026-10-06T15:00:00Z","v":951796,"vw":8.181046},{"c":8.2499,"h":8.285,"l":8.205,"n":1032,"o":8.2609,"t":"2026-10-06T15:15:00Z","v":113018,"vw":8.253312},{"c":8.305,"h":8.31,"l":8.245,"n":929,"o":8.245,"t":"2026-10-06T15:30:00Z","v":133982,"vw":8.289277},{"c":8.275,"h":8.3199,"l":8.265,"n":815,"o":8.3,"t":"2026-10-06T15:45:00Z","v":58762,"vw":8.280546},{"c":8.275,"h":8.275,"l":8.255,"n":666,"o":8.27,"t":"2026-10-06T16:00:00Z","v":73181,"vw":8.268433},{"c":8.225,"h":8.29,"l":8.225,"n":687,"o":8.275,"t":"2026-10-06T16:15:00Z","v":79377,"vw":8.260248},{"c":8.215,"h":8.23,"l":8.21,"n":664,"o":8.22,"t":"2026-10-06T16:30:00Z","v":67845,"vw":8.217173},{"c":8.19,"h":8.23,"l":8.19,"n":739,"o":8.215,"t":"2026-10-06T16:45:00Z","v":86188,"vw":8.212942},{"c":8.135,"h":8.21,"l":8.13,"n":1150,"o":8.195,"t":"2026-10-06T17:00:00Z","v":152513,"vw":8.177538},{"c":8.14,"h":8.17,"l":8.13,"n":810,"o":8.135,"t":"2026-10-06T17:15:00Z","v":90639,"vw":8.141489},{"c":8.165,"h":8.17,"l":8.1311,"n":837,"o":8.145,"t":"2026-10-06T17:30:00Z","v":101987,"vw":8.151951},{"c":8.23,"h":8.23,"l":8.16,"n":955,"o":8.165,"t":"2026-10-06T17:45:00Z","v":113198,"vw":8.196651},{"c":8.275,"h":8.28,"l":8.225,"n":950,"o":8.23,"t":"2026-10-06T18:00:00Z","v":116207,"vw":8.242553},{"c":8.245,"h":8.28,"l":8.24,"n":821,"o":8.275,"t":"2026-10-06T18:15:00Z","v":94946,"vw":8.255456},{"c":8.22,"h":8.245,"l":8.2,"n":1015,"o":8.24,"t":"2026-10-06T18:30:00Z","v":108744,"vw":8.214964},{"c":8.25,"h":8.25,"l":8.21,"n":864,"o":8.215,"t":"2026-10-06T18:45:00Z","v":109310,"vw":8.230824},{"c":8.265,"h":8.27,"l":8.2401,"n":1001,"o":8.245,"t":"2026-10-06T19:00:00Z","v":135833,"vw":8.256788},{"c":8.235,"h":8.28,"l":8.23,"n":1130,"o":8.26,"t":"2026-10-06T19:15:00Z","v":124234,"vw":8.256675},{"c":8.205,"h":8.235,"l":8.2,"n":1371,"o":8.235,"t":"2026-10-06T19:30:00Z","v":156155,"vw":8.217198},{"c":8.225,"h":8.25,"l":8.2,"n":3629,"o":8.205,"t":"2026-10-06T19:45:00Z","v":517927,"vw":8.231344},{"c":8.22,"h":8.22,"l":8.22,"n":39,"o":8.22,"t":"2026-10-06T20:00:00Z","v":388599,"vw":8.22},{"c":8.2296,"h":8.2296,"l":8.2296,"n":1,"o":8.2296,"t":"2026-10-06T20:30:00Z","v":6500,"vw":8.2296},{"c":8.214,"h":8.23,"l":8.214,"n":2,"o":8.23,"t":"2026-10-06T20:45:00Z","v":200,"vw":8.222},{"c":8.23,"h":8.23,"l":8.23,"n":15,"o":8.23,"t":"2026-10-06T21:30:00Z","v":498,"vw":8.23},{"c":8.2201,"h":8.2201,"l":8.2201,"n":1,"o":8.2201,"t":"2026-10-06T22:00:00Z","v":200,"vw":8.2201},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-06T22:15:00Z","v":110,"vw":8.27},{"c":8.2692,"h":8.2692,"l":8.2692,"n":1,"o":8.2692,"t":"2026-10-06T22:30:00Z","v":370,"vw":8.2692},{"c":8.2379,"h":8.2379,"l":8.2379,"n":1,"o":8.2379,"t":"2026-10-06T22:45:00Z","v":500,"vw":8.2379},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-07T08:15:00Z","v":101,"vw":8.22},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-07T10:45:00Z","v":340,"vw":8.11},{"c":8.165,"h":8.165,"l":8.165,"n":4,"o":8.165,"t":"2026-10-07T11:00:00Z","v":507,"vw":8.165},{"c":8.25,"h":8.25,"l":8.2496,"n":13,"o":8.2496,"t":"2026-10-07T11:30:00Z","v":6284,"vw":8.249835},{"c":8.25,"h":8.25,"l":8.244,"n":6,"o":8.244,"t":"2026-10-07T11:45:00Z","v":1604,"vw":8.249505},{"c":8.26,"h":8.27,"l":8.26,"n":7,"o":8.27,"t":"2026-10-07T12:00:00Z","v":8799,"vw":8.269426},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-07T12:30:00Z","v":200,"vw":8.24},{"c":8.2301,"h":8.26,"l":8.2301,"n":15,"o":8.26,"t":"2026-10-07T13:00:00Z","v":14858,"vw":8.257365},{"c":8.32,"h":8.33,"l":8.25,"n":59,"o":8.26,"t":"2026-10-07T13:15:00Z","v":13894,"vw":8.287212},{"c":8.41,"h":8.42,"l":8.25,"n":2430,"o":8.3,"t":"2026-10-07T13:30:00Z","v":539825,"vw":8.328438},{"c":8.41,"h":8.4499,"l":8.369,"n":1619,"o":8.4,"t":"2026-10-07T13:45:00Z","v":109351,"vw":8.414392},{"c":8.385,"h":8.421,"l":8.34,"n":1648,"o":8.4,"t":"2026-10-07T14:00:00Z","v":174441,"vw":8.380008},{"c":8.39,"h":8.43,"l":8.385,"n":1104,"o":8.385,"t":"2026-10-07T14:15:00Z","v":140371,"vw":8.405823},{"c":8.385,"h":8.4,"l":8.365,"n":967,"o":8.38,"t":"2026-10-07T14:30:00Z","v":79955,"vw":8.386617},{"c":8.365,"h":8.4,"l":8.35,"n":952,"o":8.38,"t":"2026-10-07T14:45:00Z","v":78625,"vw":8.378135},{"c":8.356,"h":8.39,"l":8.3501,"n":1436,"o":8.365,"t":"2026-10-07T15:00:00Z","v":203919,"vw":8.373232},{"c":8.365,"h":8.38,"l":8.3301,"n":1184,"o":8.3599,"t":"2026-10-07T15:15:00Z","v":137807,"vw":8.353739},{"c":8.36,"h":8.37,"l":8.335,"n":1373,"o":8.3699,"t":"2026-10-07T15:30:00Z","v":391148,"vw":8.351115},{"c":8.397,"h":8.4,"l":8.36,"n":1110,"o":8.36,"t":"2026-10-07T15:45:00Z","v":93618,"vw":8.378743},{"c":8.415,"h":8.42,"l":8.34,"n":1755,"o":8.39,"t":"2026-10-07T16:00:00Z","v":1231698,"vw":8.365676},{"c":8.41,"h":8.4399,"l":8.405,"n":782,"o":8.42,"t":"2026-10-07T16:15:00Z","v":85199,"vw":8.419242},{"c":8.355,"h":8.41,"l":8.355,"n":931,"o":8.41,"t":"2026-10-07T16:30:00Z","v":93379,"vw":8.371397},{"c":8.365,"h":8.37,"l":8.355,"n":725,"o":8.355,"t":"2026-10-07T16:45:00Z","v":69501,"vw":8.359507},{"c":8.34,"h":8.37,"l":8.325,"n":1041,"o":8.365,"t":"2026-10-07T17:00:00Z","v":115352,"vw":8.349061},{"c":8.35,"h":8.35,"l":8.325,"n":848,"o":8.345,"t":"2026-10-07T17:15:00Z","v":99538,"vw":8.336325},{"c":8.335,"h":8.36,"l":8.33,"n":842,"o":8.34,"t":"2026-10-07T17:30:00Z","v":75933,"vw":8.339817},{"c":8.305,"h":8.335,"l":8.29,"n":915,"o":8.335,"t":"2026-10-07T17:45:00Z","v":151107,"vw":8.317876},{"c":8.32,"h":8.34,"l":8.28,"n":950,"o":8.305,"t":"2026-10-07T18:00:00Z","v":77357,"vw":8.305504},{"c":8.315,"h":8.33,"l":8.31,"n":961,"o":8.325,"t":"2026-10-07T18:15:00Z","v":82879,"vw":8.316748},{"c":8.35,"h":8.35,"l":8.315,"n":834,"o":8.315,"t":"2026-10-07T18:30:00Z","v":96392,"vw":8.328646},{"c":8.335,"h":8.3599,"l":8.32,"n":935,"o":8.345,"t":"2026-10-07T18:45:00Z","v":103456,"vw":8.338106},{"c":8.335,"h":8.35,"l":8.32,"n":1114,"o":8.335,"t":"2026-10-07T19:00:00Z","v":102038,"vw":8.333511},{"c":8.285,"h":8.3499,"l":8.28,"n":1260,"o":8.335,"t":"2026-10-07T19:15:00Z","v":112528,"vw":8.314144},{"c":8.25,"h":8.3,"l":8.24,"n":1842,"o":8.285,"t":"2026-10-07T19:30:00Z","v":170055,"vw":8.263247},{"c":8.22,"h":8.26,"l":8.18,"n":4015,"o":8.25,"t":"2026-10-07T19:45:00Z","v":743657,"vw":8.216471},{"c":8.21,"h":8.21,"l":8.21,"n":44,"o":8.21,"t":"2026-10-07T20:00:00Z","v":491634,"vw":8.21},{"c":8.18,"h":8.23,"l":8.18,"n":40,"o":8.23,"t":"2026-10-07T20:15:00Z","v":3557,"vw":8.222728},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-07T20:30:00Z","v":500,"vw":8.23},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-07T20:45:00Z","v":185,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-07T21:00:00Z","v":100,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-07T21:15:00Z","v":150,"vw":8.21},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-07T21:30:00Z","v":100,"vw":8.22},{"c":8.175,"h":8.23,"l":8.175,"n":5,"o":8.22,"t":"2026-10-07T22:15:00Z","v":899,"vw":8.200604},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-07T22:45:00Z","v":200,"vw":8.23},{"c":8.3322,"h":8.3322,"l":8.3322,"n":1,"o":8.3322,"t":"2026-10-07T23:00:00Z","v":300,"vw":8.3322},{"c":8.2105,"h":8.3042,"l":8.2105,"n":3,"o":8.25,"t":"2026-10-07T23:30:00Z","v":630,"vw":8.267659},{"c":8.265,"h":8.304,"l":8.265,"n":2,"o":8.304,"t":"2026-10-07T23:45:00Z","v":1100,"vw":8.268545},{"c":8.26,"h":8.3,"l":8.26,"n":2,"o":8.3,"t":"2026-10-08T09:30:00Z","v":4500,"vw":8.282222},{"c":8.2604,"h":8.2604,"l":8.2604,"n":1,"o":8.2604,"t":"2026-10-08T09:45:00Z","v":185,"vw":8.2604},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-08T10:30:00Z","v":200,"vw":8.36},{"c":8.3699,"h":8.3699,"l":8.3699,"n":2,"o":8.3699,"t":"2026-10-08T10:45:00Z","v":4000,"vw":8.3699},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-08T11:00:00Z","v":1001,"vw":8.32},{"c":8.33,"h":8.37,"l":8.33,"n":13,"o":8.368,"t":"2026-10-08T11:15:00Z","v":7560,"vw":8.363939},{"c":8.3046,"h":8.3046,"l":8.3046,"n":1,"o":8.3046,"t":"2026-10-08T11:30:00Z","v":600,"vw":8.3046},{"c":8.3199,"h":8.32,"l":8.3,"n":8,"o":8.31,"t":"2026-10-08T11:45:00Z","v":8846,"vw":8.30503},{"c":8.3,"h":8.31,"l":8.3,"n":2,"o":8.31,"t":"2026-10-08T12:00:00Z","v":350,"vw":8.307143},{"c":8.32,"h":8.32,"l":8.3095,"n":87,"o":8.31,"t":"2026-10-08T12:15:00Z","v":11072,"vw":8.314662},{"c":8.33,"h":8.33,"l":8.32,"n":46,"o":8.32,"t":"2026-10-08T12:30:00Z","v":7342,"vw":8.325794},{"c":8.33,"h":8.33,"l":8.32,"n":17,"o":8.33,"t":"2026-10-08T12:45:00Z","v":1931,"vw":8.327652},{"c":8.35,"h":8.35,"l":8.33,"n":14,"o":8.33,"t":"2026-10-08T13:00:00Z","v":1561,"vw":8.337407},{"c":8.34,"h":8.3632,"l":8.34,"n":39,"o":8.35,"t":"2026-10-08T13:15:00Z","v":14844,"vw":8.344606},{"c":8.464,"h":8.49,"l":8.31,"n":1002,"o":8.33,"t":"2026-10-08T13:30:00Z","v":203140,"vw":8.390907},{"c":8.54,"h":8.5661,"l":8.46,"n":1307,"o":8.47,"t":"2026-10-08T13:45:00Z","v":219092,"vw":8.520269},{"c":8.545,"h":8.58,"l":8.5,"n":1287,"o":8.535,"t":"2026-10-08T14:00:00Z","v":240625,"vw":8.541705},{"c":8.5,"h":8.555,"l":8.49,"n":913,"o":8.545,"t":"2026-10-08T14:15:00Z","v":137804,"vw":8.518123},{"c":8.475,"h":8.525,"l":8.4715,"n":856,"o":8.505,"t":"2026-10-08T14:30:00Z","v":94976,"vw":8.49976},{"c":8.495,"h":8.505,"l":8.475,"n":1424,"o":8.475,"t":"2026-10-08T14:45:00Z","v":187830,"vw":8.487759},{"c":8.485,"h":8.51,"l":8.47,"n":755,"o":8.49,"t":"2026-10-08T15:00:00Z","v":97983,"vw":8.489683},{"c":8.495,"h":8.5,"l":8.475,"n":773,"o":8.485,"t":"2026-10-08T15:15:00Z","v":79483,"vw":8.490289},{"c":8.485,"h":8.5074,"l":8.465,"n":999,"o":8.495,"t":"2026-10-08T15:30:00Z","v":163787,"vw":8.481549},{"c":8.51,"h":8.515,"l":8.48,"n":782,"o":8.485,"t":"2026-10-08T15:45:00Z","v":127983,"vw":8.492277},{"c":8.505,"h":8.51,"l":8.49,"n":638,"o":8.51,"t":"2026-10-08T16:00:00Z","v":67061,"vw":8.503382},{"c":8.435,"h":8.505,"l":8.41,"n":1433,"o":8.5,"t":"2026-10-08T16:15:00Z","v":431392,"vw":8.458543},{"c":8.5,"h":8.5,"l":8.44,"n":746,"o":8.44,"t":"2026-10-08T16:30:00Z","v":65326,"vw":8.466894},{"c":8.535,"h":8.54,"l":8.495,"n":1166,"o":8.495,"t":"2026-10-08T16:45:00Z","v":295168,"vw":8.519088},{"c":8.535,"h":8.545,"l":8.52,"n":963,"o":8.535,"t":"2026-10-08T17:00:00Z","v":127937,"vw":8.533006},{"c":8.55,"h":8.575,"l":8.53,"n":1076,"o":8.535,"t":"2026-10-08T17:15:00Z","v":144102,"vw":8.55392},{"c":8.525,"h":8.555,"l":8.49,"n":1236,"o":8.555,"t":"2026-10-08T17:30:00Z","v":247619,"vw":8.515737},{"c":8.52,"h":8.53,"l":8.5,"n":1015,"o":8.525,"t":"2026-10-08T17:45:00Z","v":179841,"vw":8.515504},{"c":8.515,"h":8.54,"l":8.51,"n":746,"o":8.52,"t":"2026-10-08T18:00:00Z","v":104516,"vw":8.525759},{"c":8.54,"h":8.56,"l":8.514,"n":957,"o":8.515,"t":"2026-10-08T18:15:00Z","v":127568,"vw":8.538882},{"c":8.555,"h":8.56,"l":8.525,"n":1126,"o":8.54,"t":"2026-10-08T18:30:00Z","v":200958,"vw":8.538969},{"c":8.555,"h":8.57,"l":8.545,"n":986,"o":8.56,"t":"2026-10-08T18:45:00Z","v":186927,"vw":8.552031},{"c":8.575,"h":8.59,"l":8.54,"n":1212,"o":8.55,"t":"2026-10-08T19:00:00Z","v":289136,"vw":8.561553},{"c":8.605,"h":8.61,"l":8.57,"n":1070,"o":8.575,"t":"2026-10-08T19:15:00Z","v":156514,"vw":8.588443},{"c":8.59,"h":8.61,"l":8.5712,"n":1411,"o":8.605,"t":"2026-10-08T19:30:00Z","v":165492,"vw":8.592073},{"c":8.575,"h":8.595,"l":8.57,"n":3113,"o":8.585,"t":"2026-10-08T19:45:00Z","v":462196,"vw":8.58127},{"c":8.58,"h":8.58,"l":8.58,"n":27,"o":8.58,"t":"2026-10-08T20:00:00Z","v":353988,"vw":8.58},{"c":8.5775,"h":8.5775,"l":8.56,"n":2,"o":8.56,"t":"2026-10-08T20:15:00Z","v":5649,"vw":8.56031},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-08T20:45:00Z","v":100,"vw":8.57},{"c":8.57,"h":8.57,"l":8.57,"n":2,"o":8.57,"t":"2026-10-08T21:00:00Z","v":2384,"vw":8.57},{"c":8.54,"h":8.54,"l":8.5343,"n":3,"o":8.5343,"t":"2026-10-08T21:15:00Z","v":550,"vw":8.537055},{"c":8.562,"h":8.57,"l":8.562,"n":4,"o":8.57,"t":"2026-10-08T21:30:00Z","v":2000,"vw":8.566},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-08T22:00:00Z","v":1743,"vw":8.54},{"c":8.5446,"h":8.5654,"l":8.5446,"n":3,"o":8.5654,"t":"2026-10-08T22:15:00Z","v":2606,"vw":8.5454},{"c":8.5669,"h":8.5669,"l":8.5669,"n":1,"o":8.5669,"t":"2026-10-08T22:45:00Z","v":100,"vw":8.5669},{"c":8.5969,"h":8.5969,"l":8.57,"n":13,"o":8.57,"t":"2026-10-08T23:00:00Z","v":646,"vw":8.57738},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-08T23:15:00Z","v":700,"vw":8.6},{"c":8.5953,"h":8.5964,"l":8.5953,"n":2,"o":8.5964,"t":"2026-10-08T23:30:00Z","v":681,"vw":8.596219},{"c":8.5923,"h":8.5923,"l":8.58,"n":3,"o":8.58,"t":"2026-10-08T23:45:00Z","v":2100,"vw":8.585348},{"c":8.65,"h":8.65,"l":8.64,"n":6,"o":8.64,"t":"2026-10-09T08:00:00Z","v":2208,"vw":8.645455},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-09T09:30:00Z","v":798,"vw":8.65},{"c":8.6,"h":8.6481,"l":8.6,"n":3,"o":8.6481,"t":"2026-10-09T09:45:00Z","v":3000,"vw":8.616033},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-09T11:00:00Z","v":133,"vw":8.59},{"c":8.6177,"h":8.62,"l":8.6177,"n":2,"o":8.62,"t":"2026-10-09T11:15:00Z","v":4900,"vw":8.618122},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-09T11:30:00Z","v":100,"vw":8.6},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-09T12:00:00Z","v":2329,"vw":8.57},{"c":8.6,"h":8.61,"l":8.6,"n":7,"o":8.6,"t":"2026-10-09T12:15:00Z","v":4589,"vw":8.601695},{"c":8.66,"h":8.66,"l":8.61,"n":27,"o":8.61,"t":"2026-10-09T12:30:00Z","v":5386,"vw":8.647017},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-09T12:45:00Z","v":150,"vw":8.66},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-09T13:00:00Z","v":1000,"vw":8.62},{"c":8.55,"h":8.6428,"l":8.55,"n":22,"o":8.6428,"t":"2026-10-09T13:15:00Z","v":2322,"vw":8.576402},{"c":8.61,"h":8.64,"l":8.52,"n":652,"o":8.53,"t":"2026-10-09T13:30:00Z","v":177182,"vw":8.564944},{"c":8.55,"h":8.605,"l":8.52,"n":750,"o":8.6004,"t":"2026-10-09T13:45:00Z","v":72038,"vw":8.554853},{"c":8.6257,"h":8.635,"l":8.515,"n":744,"o":8.55,"t":"2026-10-09T14:00:00Z","v":63029,"vw":8.566855},{"c":8.595,"h":8.6299,"l":8.595,"n":759,"o":8.62,"t":"2026-10-09T14:15:00Z","v":82432,"vw":8.606401},{"c":8.57,"h":8.615,"l":8.57,"n":697,"o":8.595,"t":"2026-10-09T14:30:00Z","v":56953,"vw":8.592552},{"c":8.59,"h":8.59,"l":8.544,"n":821,"o":8.57,"t":"2026-10-09T14:45:00Z","v":70447,"vw":8.56403},{"c":8.585,"h":8.595,"l":8.565,"n":678,"o":8.59,"t":"2026-10-09T15:00:00Z","v":90055,"vw":8.58088},{"c":8.615,"h":8.62,"l":8.58,"n":619,"o":8.59,"t":"2026-10-09T15:15:00Z","v":55344,"vw":8.604394},{"c":8.59,"h":8.62,"l":8.58,"n":793,"o":8.615,"t":"2026-10-09T15:30:00Z","v":87342,"vw":8.605722},{"c":8.595,"h":8.6,"l":8.57,"n":778,"o":8.59,"t":"2026-10-09T15:45:00Z","v":185450,"vw":8.584658},{"c":8.595,"h":8.6099,"l":8.575,"n":592,"o":8.595,"t":"2026-10-09T16:00:00Z","v":100533,"vw":8.595913},{"c":8.62,"h":8.62,"l":8.585,"n":654,"o":8.595,"t":"2026-10-09T16:15:00Z","v":86323,"vw":8.599068},{"c":8.595,"h":8.625,"l":8.595,"n":523,"o":8.62,"t":"2026-10-09T16:30:00Z","v":78829,"vw":8.613416},{"c":8.6,"h":8.6,"l":8.58,"n":576,"o":8.595,"t":"2026-10-09T16:45:00Z","v":52599,"vw":8.588732},{"c":8.6,"h":8.61,"l":8.59,"n":597,"o":8.6,"t":"2026-10-09T17:00:00Z","v":76939,"vw":8.600593},{"c":8.605,"h":8.62,"l":8.6,"n":544,"o":8.605,"t":"2026-10-09T17:15:00Z","v":59973,"vw":8.611993},{"c":8.605,"h":8.61,"l":8.595,"n":547,"o":8.605,"t":"2026-10-09T17:30:00Z","v":60834,"vw":8.60311},{"c":8.615,"h":8.6199,"l":8.6,"n":562,"o":8.605,"t":"2026-10-09T17:45:00Z","v":60499,"vw":8.611767},{"c":8.595,"h":8.615,"l":8.59,"n":515,"o":8.615,"t":"2026-10-09T18:00:00Z","v":75495,"vw":8.602463},{"c":8.525,"h":8.595,"l":8.52,"n":1107,"o":8.595,"t":"2026-10-09T18:15:00Z","v":483119,"vw":8.553394},{"c":8.525,"h":8.53,"l":8.5,"n":714,"o":8.525,"t":"2026-10-09T18:30:00Z","v":121734,"vw":8.514917},{"c":8.5211,"h":8.535,"l":8.5,"n":896,"o":8.525,"t":"2026-10-09T18:45:00Z","v":158927,"vw":8.519964},{"c":8.499,"h":8.525,"l":8.485,"n":755,"o":8.525,"t":"2026-10-09T19:00:00Z","v":153184,"vw":8.503095},{"c":8.46,"h":8.505,"l":8.45,"n":987,"o":8.4959,"t":"2026-10-09T19:15:00Z","v":178707,"vw":8.476629},{"c":8.4395,"h":8.46,"l":8.43,"n":1463,"o":8.4599,"t":"2026-10-09T19:30:00Z","v":215035,"vw":8.446003},{"c":8.465,"h":8.48,"l":8.43,"n":3389,"o":8.435,"t":"2026-10-09T19:45:00Z","v":621179,"vw":8.456942},{"c":8.45,"h":8.48,"l":8.45,"n":43,"o":8.47,"t":"2026-10-09T20:00:00Z","v":436665,"vw":8.469996},{"c":8.4186,"h":8.4186,"l":8.4186,"n":1,"o":8.4186,"t":"2026-10-09T20:15:00Z","v":270,"vw":8.4186},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-09T21:15:00Z","v":116,"vw":8.43},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-09T21:45:00Z","v":159,"vw":8.46},{"c":8.4898,"h":8.4898,"l":8.48,"n":4,"o":8.48,"t":"2026-10-09T22:15:00Z","v":2517,"vw":8.48588},{"c":8.486,"h":8.49,"l":8.486,"n":2,"o":8.49,"t":"2026-10-09T22:30:00Z","v":644,"vw":8.488},{"c":8.48,"h":8.48,"l":8.48,"n":3,"o":8.48,"t":"2026-10-09T23:15:00Z","v":1029,"vw":8.48},{"c":8.49,"h":8.49,"l":8.47,"n":6,"o":8.47,"t":"2026-10-12T08:00:00Z","v":2696,"vw":8.47334},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-12T08:45:00Z","v":350,"vw":8.48},{"c":8.52,"h":8.52,"l":8.49,"n":3,"o":8.49,"t":"2026-10-12T09:00:00Z","v":374,"vw":8.502064},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-12T09:30:00Z","v":700,"vw":8.58},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-12T09:45:00Z","v":111,"vw":8.6},{"c":8.53,"h":8.59,"l":8.53,"n":3,"o":8.59,"t":"2026-10-12T10:00:00Z","v":816,"vw":8.581661},{"c":8.63,"h":8.64,"l":8.63,"n":5,"o":8.63,"t":"2026-10-12T10:15:00Z","v":1268,"vw":8.633513},{"c":8.7,"h":8.7,"l":8.63,"n":17,"o":8.66,"t":"2026-10-12T10:30:00Z","v":2631,"vw":8.67781},{"c":8.6,"h":8.61,"l":8.6,"n":11,"o":8.6,"t":"2026-10-12T11:00:00Z","v":3102,"vw":8.603909},{"c":8.6603,"h":8.6699,"l":8.63,"n":6,"o":8.6699,"t":"2026-10-12T11:15:00Z","v":4076,"vw":8.666663},{"c":8.6995,"h":8.6995,"l":8.66,"n":14,"o":8.67,"t":"2026-10-12T11:30:00Z","v":4351,"vw":8.681301},{"c":8.67,"h":8.67,"l":8.66,"n":5,"o":8.66,"t":"2026-10-12T11:45:00Z","v":441,"vw":8.666818},{"c":8.69,"h":8.6999,"l":8.69,"n":8,"o":8.6985,"t":"2026-10-12T12:15:00Z","v":1964,"vw":8.69569},{"c":8.655,"h":8.6767,"l":8.655,"n":3,"o":8.6767,"t":"2026-10-12T12:30:00Z","v":1485,"vw":8.667804},{"c":8.6738,"h":8.6738,"l":8.66,"n":16,"o":8.67,"t":"2026-10-12T12:45:00Z","v":6660,"vw":8.671864},{"c":8.64,"h":8.67,"l":8.64,"n":17,"o":8.66,"t":"2026-10-12T13:00:00Z","v":3608,"vw":8.654033},{"c":8.64,"h":8.65,"l":8.6231,"n":56,"o":8.64,"t":"2026-10-12T13:15:00Z","v":13219,"vw":8.633124},{"c":8.8362,"h":8.84,"l":8.59,"n":1924,"o":8.61,"t":"2026-10-12T13:30:00Z","v":684451,"vw":8.684969},{"c":8.765,"h":8.84,"l":8.71,"n":1196,"o":8.84,"t":"2026-10-12T13:45:00Z","v":193941,"vw":8.766762},{"c":8.795,"h":8.8,"l":8.73,"n":1618,"o":8.77,"t":"2026-10-12T14:00:00Z","v":166811,"vw":8.768383},{"c":8.8,"h":8.8226,"l":8.775,"n":1363,"o":8.8,"t":"2026-10-12T14:15:00Z","v":217810,"vw":8.798025},{"c":8.82,"h":8.825,"l":8.775,"n":1342,"o":8.795,"t":"2026-10-12T14:30:00Z","v":168925,"vw":8.799304},{"c":8.78,"h":8.82,"l":8.755,"n":1163,"o":8.81,"t":"2026-10-12T14:45:00Z","v":162604,"vw":8.78701},{"c":8.715,"h":8.78,"l":8.705,"n":1102,"o":8.77,"t":"2026-10-12T15:00:00Z","v":138613,"vw":8.742967},{"c":8.795,"h":8.8,"l":8.715,"n":1072,"o":8.715,"t":"2026-10-12T15:15:00Z","v":182457,"vw":8.76051},{"c":8.795,"h":8.8,"l":8.765,"n":903,"o":8.8,"t":"2026-10-12T15:30:00Z","v":115779,"vw":8.787369},{"c":8.81,"h":8.83,"l":8.785,"n":1005,"o":8.795,"t":"2026-10-12T15:45:00Z","v":150722,"vw":8.80632},{"c":8.805,"h":8.82,"l":8.8,"n":711,"o":8.815,"t":"2026-10-12T16:00:00Z","v":70462,"vw":8.809356},{"c":8.8,"h":8.82,"l":8.794,"n":800,"o":8.805,"t":"2026-10-12T16:15:00Z","v":71523,"vw":8.805846},{"c":8.795,"h":8.8194,"l":8.79,"n":786,"o":8.8,"t":"2026-10-12T16:30:00Z","v":83083,"vw":8.802783},{"c":8.74,"h":8.795,"l":8.735,"n":793,"o":8.795,"t":"2026-10-12T16:45:00Z","v":115278,"vw":8.767495},{"c":8.7185,"h":8.75,"l":8.715,"n":649,"o":8.745,"t":"2026-10-12T17:00:00Z","v":83064,"vw":8.737943},{"c":8.715,"h":8.74,"l":8.71,"n":520,"o":8.715,"t":"2026-10-12T17:15:00Z","v":46430,"vw":8.722595},{"c":8.805,"h":8.81,"l":8.715,"n":1123,"o":8.72,"t":"2026-10-12T17:30:00Z","v":266195,"vw":8.739526},{"c":8.805,"h":8.83,"l":8.795,"n":1053,"o":8.805,"t":"2026-10-12T17:45:00Z","v":156813,"vw":8.819017},{"c":8.8196,"h":8.84,"l":8.8,"n":1434,"o":8.8,"t":"2026-10-12T18:00:00Z","v":349664,"vw":8.822266},{"c":8.805,"h":8.835,"l":8.795,"n":1056,"o":8.82,"t":"2026-10-12T18:15:00Z","v":176212,"vw":8.820441},{"c":8.79,"h":8.815,"l":8.77,"n":1093,"o":8.805,"t":"2026-10-12T18:30:00Z","v":274236,"vw":8.790056},{"c":8.785,"h":8.79,"l":8.7701,"n":800,"o":8.79,"t":"2026-10-12T18:45:00Z","v":90933,"vw":8.782436},{"c":8.7788,"h":8.79,"l":8.76,"n":954,"o":8.785,"t":"2026-10-12T19:00:00Z","v":101619,"vw":8.775824},{"c":8.75,"h":8.78,"l":8.745,"n":1081,"o":8.775,"t":"2026-10-12T19:15:00Z","v":177267,"vw":8.765841},{"c":8.74,"h":8.75,"l":8.7,"n":1605,"o":8.745,"t":"2026-10-12T19:30:00Z","v":230514,"vw":8.730879},{"c":8.785,"h":8.795,"l":8.7326,"n":3225,"o":8.74,"t":"2026-10-12T19:45:00Z","v":524332,"vw":8.76719},{"c":8.77,"h":8.79,"l":8.77,"n":30,"o":8.79,"t":"2026-10-12T20:00:00Z","v":380362,"vw":8.789991},{"c":8.8,"h":8.8,"l":8.78,"n":5,"o":8.78,"t":"2026-10-12T20:30:00Z","v":403,"vw":8.785277},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-12T20:45:00Z","v":114,"vw":8.79},{"c":8.84,"h":8.84,"l":8.8286,"n":3,"o":8.8286,"t":"2026-10-12T21:00:00Z","v":1713,"vw":8.832242},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-12T21:15:00Z","v":1200,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-12T22:00:00Z","v":100,"vw":8.8},{"c":8.79,"h":8.8,"l":8.79,"n":3,"o":8.8,"t":"2026-10-12T22:15:00Z","v":389,"vw":8.79384},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-12T23:15:00Z","v":100,"vw":8.8},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-12T23:30:00Z","v":100,"vw":8.82},{"c":8.8199,"h":8.8199,"l":8.8199,"n":1,"o":8.8199,"t":"2026-10-12T23:45:00Z","v":1000,"vw":8.8199},{"c":8.83,"h":8.87,"l":8.83,"n":7,"o":8.87,"t":"2026-10-13T08:00:00Z","v":3443,"vw":8.831176},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-13T08:15:00Z","v":400,"vw":8.65},{"c":8.83,"h":8.83,"l":8.82,"n":2,"o":8.82,"t":"2026-10-13T08:30:00Z","v":2000,"vw":8.8215},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-13T09:00:00Z","v":100,"vw":8.83},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-13T10:00:00Z","v":140,"vw":8.82},{"c":8.7383,"h":8.7383,"l":8.7383,"n":2,"o":8.7383,"t":"2026-10-13T10:30:00Z","v":108,"vw":8.7383},{"c":8.8,"h":8.82,"l":8.8,"n":8,"o":8.81,"t":"2026-10-13T11:00:00Z","v":6307,"vw":8.816615},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-10-13T11:15:00Z","v":200,"vw":8.81},{"c":8.795,"h":8.795,"l":8.795,"n":1,"o":8.795,"t":"2026-10-13T11:30:00Z","v":233,"vw":8.795},{"c":8.79,"h":8.82,"l":8.77,"n":9,"o":8.82,"t":"2026-10-13T12:00:00Z","v":2104,"vw":8.799512},{"c":8.8136,"h":8.8136,"l":8.8136,"n":1,"o":8.8136,"t":"2026-10-13T12:15:00Z","v":500,"vw":8.8136},{"c":8.81,"h":8.812,"l":8.81,"n":3,"o":8.812,"t":"2026-10-13T12:30:00Z","v":327,"vw":8.810613},{"c":8.7452,"h":8.84,"l":8.7452,"n":7,"o":8.785,"t":"2026-10-13T12:45:00Z","v":5860,"vw":8.78922},{"c":8.7493,"h":8.7493,"l":8.7493,"n":1,"o":8.7493,"t":"2026-10-13T13:00:00Z","v":600,"vw":8.7493},{"c":8.8,"h":8.8339,"l":8.76,"n":19,"o":8.795,"t":"2026-10-13T13:15:00Z","v":954,"vw":8.783989},{"c":8.79,"h":8.88,"l":8.73,"n":1423,"o":8.77,"t":"2026-10-13T13:30:00Z","v":313817,"vw":8.800651},{"c":8.8,"h":8.82,"l":8.76,"n":1246,"o":8.795,"t":"2026-10-13T13:45:00Z","v":162791,"vw":8.792759},{"c":8.82,"h":8.845,"l":8.795,"n":1127,"o":8.8,"t":"2026-10-13T14:00:00Z","v":122639,"vw":8.816165},{"c":8.795,"h":8.82,"l":8.79,"n":976,"o":8.82,"t":"2026-10-13T14:15:00Z","v":123484,"vw":8.808623},{"c":8.815,"h":8.82,"l":8.78,"n":802,"o":8.7999,"t":"2026-10-13T14:30:00Z","v":79439,"vw":8.805447},{"c":8.79,"h":8.845,"l":8.785,"n":954,"o":8.82,"t":"2026-10-13T14:45:00Z","v":140031,"vw":8.817155},{"c":8.81,"h":8.83,"l":8.79,"n":890,"o":8.795,"t":"2026-10-13T15:00:00Z","v":141664,"vw":8.811564},{"c":8.785,"h":8.82,"l":8.77,"n":971,"o":8.81,"t":"2026-10-13T15:15:00Z","v":149521,"vw":8.785517},{"c":8.78,"h":8.795,"l":8.77,"n":888,"o":8.79,"t":"2026-10-13T15:30:00Z","v":156258,"vw":8.778607},{"c":8.795,"h":8.795,"l":8.77,"n":868,"o":8.775,"t":"2026-10-13T15:45:00Z","v":143028,"vw":8.780406},{"c":8.795,"h":8.82,"l":8.785,"n":832,"o":8.79,"t":"2026-10-13T16:00:00Z","v":159244,"vw":8.80154},{"c":8.795,"h":8.805,"l":8.78,"n":803,"o":8.795,"t":"2026-10-13T16:15:00Z","v":147431,"vw":8.795147},{"c":8.7788,"h":8.8,"l":8.76,"n":1016,"o":8.8,"t":"2026-10-13T16:30:00Z","v":388492,"vw":8.776391},{"c":8.755,"h":8.785,"l":8.74,"n":1003,"o":8.78,"t":"2026-10-13T16:45:00Z","v":208572,"vw":8.760278},{"c":8.76,"h":8.76,"l":8.725,"n":797,"o":8.75,"t":"2026-10-13T17:00:00Z","v":129545,"vw":8.736756},{"c":8.785,"h":8.785,"l":8.755,"n":621,"o":8.76,"t":"2026-10-13T17:15:00Z","v":52457,"vw":8.771677},{"c":8.77,"h":8.79,"l":8.765,"n":1013,"o":8.785,"t":"2026-10-13T17:30:00Z","v":174122,"vw":8.780406},{"c":8.775,"h":8.785,"l":8.76,"n":682,"o":8.775,"t":"2026-10-13T17:45:00Z","v":111855,"vw":8.772642},{"c":8.76,"h":8.79,"l":8.755,"n":832,"o":8.77,"t":"2026-10-13T18:00:00Z","v":126853,"vw":8.769288},{"c":8.76,"h":8.76,"l":8.74,"n":877,"o":8.755,"t":"2026-10-13T18:15:00Z","v":102703,"vw":8.749776},{"c":8.765,"h":8.77,"l":8.75,"n":752,"o":8.76,"t":"2026-10-13T18:30:00Z","v":108315,"vw":8.761828},{"c":8.7701,"h":8.775,"l":8.75,"n":902,"o":8.765,"t":"2026-10-13T18:45:00Z","v":183141,"vw":8.763025},{"c":8.775,"h":8.7899,"l":8.765,"n":858,"o":8.7799,"t":"2026-10-13T19:00:00Z","v":84233,"vw":8.774901},{"c":8.765,"h":8.785,"l":8.765,"n":947,"o":8.775,"t":"2026-10-13T19:15:00Z","v":162311,"vw":8.775453},{"c":8.77,"h":8.78,"l":8.75,"n":1636,"o":8.765,"t":"2026-10-13T19:30:00Z","v":273071,"vw":8.764715},{"c":8.79,"h":8.8,"l":8.76,"n":4038,"o":8.77,"t":"2026-10-13T19:45:00Z","v":938325,"vw":8.783252},{"c":8.79,"h":8.79,"l":8.79,"n":43,"o":8.79,"t":"2026-10-13T20:00:00Z","v":416012,"vw":8.79},{"c":8.787,"h":8.787,"l":8.78,"n":3,"o":8.78,"t":"2026-10-13T20:30:00Z","v":1400,"vw":8.7825},{"c":8.7895,"h":8.79,"l":8.7895,"n":10,"o":8.79,"t":"2026-10-13T21:15:00Z","v":2435,"vw":8.78975},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-13T21:30:00Z","v":250,"vw":8.79},{"c":8.8066,"h":8.8066,"l":8.8054,"n":3,"o":8.8054,"t":"2026-10-13T21:45:00Z","v":1200,"vw":8.8056},{"c":8.8,"h":8.8,"l":8.7808,"n":5,"o":8.7808,"t":"2026-10-13T22:30:00Z","v":1075,"vw":8.78973},{"c":8.86,"h":8.86,"l":8.86,"n":6,"o":8.86,"t":"2026-10-14T08:00:00Z","v":2022,"vw":8.86},{"c":8.9058,"h":8.9058,"l":8.88,"n":2,"o":8.88,"t":"2026-10-14T08:15:00Z","v":350,"vw":8.891057},{"c":8.77,"h":8.82,"l":8.77,"n":8,"o":8.82,"t":"2026-10-14T08:45:00Z","v":1750,"vw":8.794956},{"c":8.9194,"h":8.9194,"l":8.9194,"n":1,"o":8.9194,"t":"2026-10-14T09:45:00Z","v":999,"vw":8.9194},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-14T10:30:00Z","v":130,"vw":8.89},{"c":8.84,"h":8.84,"l":8.82,"n":3,"o":8.82,"t":"2026-10-14T11:00:00Z","v":310,"vw":8.833333},{"c":8.84,"h":8.84,"l":8.82,"n":6,"o":8.82,"t":"2026-10-14T11:15:00Z","v":730,"vw":8.836238},{"c":8.8101,"h":8.8101,"l":8.81,"n":2,"o":8.81,"t":"2026-10-14T11:30:00Z","v":400,"vw":8.81005},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-14T11:45:00Z","v":1000,"vw":8.84},{"c":8.81,"h":8.815,"l":8.81,"n":11,"o":8.81,"t":"2026-10-14T12:00:00Z","v":884,"vw":8.813164},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-14T12:15:00Z","v":400,"vw":8.83},{"c":8.8,"h":8.8121,"l":8.8,"n":8,"o":8.8,"t":"2026-10-14T12:30:00Z","v":1552,"vw":8.805084},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-14T12:45:00Z","v":175,"vw":8.83},{"c":8.82,"h":8.82,"l":8.81,"n":8,"o":8.82,"t":"2026-10-14T13:00:00Z","v":491,"vw":8.817778},{"c":8.87,"h":8.87,"l":8.8,"n":8,"o":8.81,"t":"2026-10-14T13:15:00Z","v":3300,"vw":8.81028},{"c":8.56,"h":8.819,"l":8.54,"n":1674,"o":8.79,"t":"2026-10-14T13:30:00Z","v":525053,"vw":8.708294},{"c":8.275,"h":8.5645,"l":8.2601,"n":3808,"o":8.56,"t":"2026-10-14T13:45:00Z","v":987545,"vw":8.408525},{"c":8.155,"h":8.2805,"l":8.075,"n":3479,"o":8.27,"t":"2026-10-14T14:00:00Z","v":589407,"vw":8.163488},{"c":8.065,"h":8.16,"l":8.0301,"n":2368,"o":8.155,"t":"2026-10-14T14:15:00Z","v":496081,"vw":8.085217},{"c":8.215,"h":8.255,"l":8.07,"n":3033,"o":8.07,"t":"2026-10-14T14:30:00Z","v":427044,"vw":8.16477},{"c":8.21,"h":8.225,"l":8.165,"n":1888,"o":8.22,"t":"2026-10-14T14:45:00Z","v":349438,"vw":8.189066},{"c":8.23,"h":8.23,"l":8.185,"n":1299,"o":8.2,"t":"2026-10-14T15:00:00Z","v":155895,"vw":8.204745},{"c":8.205,"h":8.23,"l":8.16,"n":1403,"o":8.22,"t":"2026-10-14T15:15:00Z","v":267698,"vw":8.20008},{"c":8.145,"h":8.21,"l":8.125,"n":1738,"o":8.2,"t":"2026-10-14T15:30:00Z","v":284453,"vw":8.16985},{"c":8.145,"h":8.16,"l":8.115,"n":1155,"o":8.145,"t":"2026-10-14T15:45:00Z","v":219396,"vw":8.137065},{"c":8.16,"h":8.18,"l":8.125,"n":1098,"o":8.145,"t":"2026-10-14T16:00:00Z","v":155352,"vw":8.142827},{"c":8.085,"h":8.16,"l":8.06,"n":1569,"o":8.16,"t":"2026-10-14T16:15:00Z","v":347736,"vw":8.082809},{"c":8.135,"h":8.155,"l":8.085,"n":1054,"o":8.085,"t":"2026-10-14T16:30:00Z","v":172206,"vw":8.133273},{"c":8.195,"h":8.2,"l":8.135,"n":873,"o":8.135,"t":"2026-10-14T16:45:00Z","v":148565,"vw":8.177814},{"c":8.185,"h":8.245,"l":8.18,"n":975,"o":8.2,"t":"2026-10-14T17:00:00Z","v":131625,"vw":8.212204},{"c":8.22,"h":8.22,"l":8.15,"n":732,"o":8.185,"t":"2026-10-14T17:15:00Z","v":114329,"vw":8.194615},{"c":8.235,"h":8.245,"l":8.21,"n":1012,"o":8.22,"t":"2026-10-14T17:30:00Z","v":164108,"vw":8.229034},{"c":8.31,"h":8.31,"l":8.23,"n":1409,"o":8.235,"t":"2026-10-14T17:45:00Z","v":388292,"vw":8.283939},{"c":8.285,"h":8.3351,"l":8.265,"n":958,"o":8.305,"t":"2026-10-14T18:00:00Z","v":113866,"vw":8.311315},{"c":8.33,"h":8.33,"l":8.275,"n":915,"o":8.285,"t":"2026-10-14T18:15:00Z","v":102077,"vw":8.307323},{"c":8.345,"h":8.355,"l":8.315,"n":743,"o":8.325,"t":"2026-10-14T18:30:00Z","v":92528,"vw":8.335699},{"c":8.34,"h":8.36,"l":8.33,"n":1060,"o":8.35,"t":"2026-10-14T18:45:00Z","v":150655,"vw":8.347387},{"c":8.325,"h":8.345,"l":8.3,"n":1110,"o":8.345,"t":"2026-10-14T19:00:00Z","v":148334,"vw":8.325917},{"c":8.235,"h":8.34,"l":8.23,"n":1277,"o":8.33,"t":"2026-10-14T19:15:00Z","v":190015,"vw":8.28794},{"c":8.225,"h":8.235,"l":8.195,"n":1577,"o":8.23,"t":"2026-10-14T19:30:00Z","v":288969,"vw":8.216369},{"c":8.21,"h":8.25,"l":8.18,"n":4255,"o":8.23,"t":"2026-10-14T19:45:00Z","v":748988,"vw":8.221732},{"c":8.26,"h":8.26,"l":8.21,"n":54,"o":8.21,"t":"2026-10-14T20:00:00Z","v":879857,"vw":8.2175},{"c":8.27,"h":8.27,"l":8.21,"n":4,"o":8.21,"t":"2026-10-14T20:15:00Z","v":1525,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-14T20:45:00Z","v":150,"vw":8.25},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-14T21:00:00Z","v":300,"vw":8.24},{"c":8.21,"h":8.21,"l":8.21,"n":6,"o":8.21,"t":"2026-10-14T21:15:00Z","v":1000,"vw":8.21},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-14T21:30:00Z","v":220,"vw":8.28},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-14T21:45:00Z","v":400,"vw":8.25},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-10-14T23:00:00Z","v":500,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-14T23:30:00Z","v":130,"vw":8.2},{"c":8.2475,"h":8.2475,"l":8.2475,"n":1,"o":8.2475,"t":"2026-10-14T23:45:00Z","v":500,"vw":8.2475},{"c":8.2,"h":8.2,"l":8.11,"n":19,"o":8.18,"t":"2026-10-15T08:00:00Z","v":14661,"vw":8.152608},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-15T08:15:00Z","v":110,"vw":8.1},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-15T08:30:00Z","v":1207,"vw":8.08},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-15T08:45:00Z","v":427,"vw":8.07},{"c":7.98,"h":8.08,"l":7.97,"n":39,"o":8.07,"t":"2026-10-15T09:00:00Z","v":19188,"vw":8.046835},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-15T10:00:00Z","v":100,"vw":7.92},{"c":7.92,"h":7.97,"l":7.92,"n":6,"o":7.97,"t":"2026-10-15T10:30:00Z","v":1254,"vw":7.954},{"c":7.92,"h":7.92,"l":7.9,"n":72,"o":7.9181,"t":"2026-10-15T11:00:00Z","v":10643,"vw":7.91123},{"c":7.99,"h":7.99,"l":7.91,"n":18,"o":7.91,"t":"2026-10-15T11:30:00Z","v":3051,"vw":7.934741},{"c":7.94,"h":7.99,"l":7.92,"n":19,"o":7.94,"t":"2026-10-15T11:45:00Z","v":9448,"vw":7.95633},{"c":7.934,"h":7.98,"l":7.92,"n":6,"o":7.98,"t":"2026-10-15T12:00:00Z","v":1587,"vw":7.939095},{"c":7.98,"h":7.99,"l":7.94,"n":13,"o":7.99,"t":"2026-10-15T12:15:00Z","v":6203,"vw":7.967806},{"c":7.9443,"h":7.9443,"l":7.93,"n":5,"o":7.94,"t":"2026-10-15T12:30:00Z","v":5839,"vw":7.939362},{"c":7.88,"h":7.99,"l":7.88,"n":44,"o":7.94,"t":"2026-10-15T12:45:00Z","v":19038,"vw":7.901383},{"c":7.91,"h":7.91,"l":7.88,"n":11,"o":7.895,"t":"2026-10-15T13:00:00Z","v":1722,"vw":7.890303},{"c":7.85,"h":7.91,"l":7.85,"n":61,"o":7.89,"t":"2026-10-15T13:15:00Z","v":28843,"vw":7.87542},{"c":8.11,"h":8.17,"l":7.72,"n":1910,"o":7.82,"t":"2026-10-15T13:30:00Z","v":979960,"vw":7.872099},{"c":7.99,"h":8.1,"l":7.935,"n":1214,"o":8.1,"t":"2026-10-15T13:45:00Z","v":169410,"vw":7.983199},{"c":8,"h":8.065,"l":7.925,"n":1786,"o":7.995,"t":"2026-10-15T14:00:00Z","v":209350,"vw":7.98266},{"c":8.035,"h":8.08,"l":7.995,"n":1148,"o":8.005,"t":"2026-10-15T14:15:00Z","v":128221,"vw":8.034525},{"c":8.015,"h":8.065,"l":7.99,"n":1360,"o":8.035,"t":"2026-10-15T14:30:00Z","v":138637,"vw":8.028601},{"c":7.965,"h":8.015,"l":7.955,"n":1139,"o":8.015,"t":"2026-10-15T14:45:00Z","v":171670,"vw":7.983176},{"c":7.885,"h":7.965,"l":7.8605,"n":1656,"o":7.965,"t":"2026-10-15T15:00:00Z","v":306810,"vw":7.899009},{"c":7.8955,"h":7.9095,"l":7.8601,"n":1765,"o":7.885,"t":"2026-10-15T15:15:00Z","v":332095,"vw":7.882445},{"c":7.89,"h":7.915,"l":7.87,"n":1480,"o":7.895,"t":"2026-10-15T15:30:00Z","v":267406,"vw":7.888833},{"c":7.885,"h":7.9065,"l":7.86,"n":1239,"o":7.895,"t":"2026-10-15T15:45:00Z","v":306131,"vw":7.882616},{"c":7.8558,"h":7.895,"l":7.85,"n":1501,"o":7.885,"t":"2026-10-15T16:00:00Z","v":278529,"vw":7.878176},{"c":7.825,"h":7.85,"l":7.81,"n":1027,"o":7.85,"t":"2026-10-15T16:15:00Z","v":148619,"vw":7.824403},{"c":7.86,"h":7.86,"l":7.81,"n":1065,"o":7.825,"t":"2026-10-15T16:30:00Z","v":141983,"vw":7.830734},{"c":7.85,"h":7.875,"l":7.84,"n":787,"o":7.855,"t":"2026-10-15T16:45:00Z","v":127892,"vw":7.856697},{"c":7.855,"h":7.86,"l":7.83,"n":875,"o":7.845,"t":"2026-10-15T17:00:00Z","v":113426,"vw":7.83954},{"c":7.855,"h":7.88,"l":7.84,"n":986,"o":7.8599,"t":"2026-10-15T17:15:00Z","v":196833,"vw":7.858046},{"c":7.865,"h":7.88,"l":7.835,"n":1140,"o":7.855,"t":"2026-10-15T17:30:00Z","v":222750,"vw":7.857628},{"c":7.895,"h":7.9,"l":7.85,"n":1408,"o":7.865,"t":"2026-10-15T17:45:00Z","v":252640,"vw":7.875311},{"c":7.875,"h":7.91,"l":7.855,"n":1275,"o":7.895,"t":"2026-10-15T18:00:00Z","v":261567,"vw":7.884447},{"c":7.8324,"h":7.875,"l":7.83,"n":891,"o":7.875,"t":"2026-10-15T18:15:00Z","v":192122,"vw":7.852765},{"c":7.8499,"h":7.85,"l":7.82,"n":873,"o":7.8301,"t":"2026-10-15T18:30:00Z","v":124542,"vw":7.832686},{"c":7.82,"h":7.85,"l":7.8,"n":1099,"o":7.8499,"t":"2026-10-15T18:45:00Z","v":209582,"vw":7.828587},{"c":7.82,"h":7.845,"l":7.8,"n":1308,"o":7.815,"t":"2026-10-15T19:00:00Z","v":309810,"vw":7.825611},{"c":7.78,"h":7.8299,"l":7.78,"n":1136,"o":7.825,"t":"2026-10-15T19:15:00Z","v":205234,"vw":7.802055},{"c":7.84,"h":7.86,"l":7.78,"n":1667,"o":7.785,"t":"2026-10-15T19:30:00Z","v":253897,"vw":7.812275},{"c":7.815,"h":7.845,"l":7.8,"n":3647,"o":7.835,"t":"2026-10-15T19:45:00Z","v":679800,"vw":7.821842},{"c":7.834,"h":7.834,"l":7.82,"n":59,"o":7.82,"t":"2026-10-15T20:00:00Z","v":526002,"vw":7.820035},{"c":7.8246,"h":7.8482,"l":7.8246,"n":3,"o":7.8482,"t":"2026-10-15T20:15:00Z","v":7437,"vw":7.824921},{"c":7.84,"h":7.84,"l":7.84,"n":5,"o":7.84,"t":"2026-10-15T20:30:00Z","v":359,"vw":7.84},{"c":7.82,"h":7.8478,"l":7.82,"n":2,"o":7.8478,"t":"2026-10-15T21:00:00Z","v":602,"vw":7.829698},{"c":7.8454,"h":7.8454,"l":7.8454,"n":1,"o":7.8454,"t":"2026-10-15T22:45:00Z","v":270,"vw":7.8454},{"c":7.8454,"h":7.8454,"l":7.8454,"n":1,"o":7.8454,"t":"2026-10-15T23:15:00Z","v":500,"vw":7.8454},{"c":7.8387,"h":7.8387,"l":7.82,"n":7,"o":7.82,"t":"2026-10-15T23:30:00Z","v":733,"vw":7.833357},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-16T09:00:00Z","v":1000,"vw":7.92},{"c":7.905,"h":7.905,"l":7.905,"n":12,"o":7.905,"t":"2026-10-16T10:45:00Z","v":900,"vw":7.905},{"c":7.97,"h":7.97,"l":7.85,"n":22,"o":7.905,"t":"2026-10-16T11:00:00Z","v":4951,"vw":7.880103},{"c":7.95,"h":7.95,"l":7.9,"n":10,"o":7.9,"t":"2026-10-16T11:15:00Z","v":1025,"vw":7.928421},{"c":7.97,"h":7.97,"l":7.96,"n":14,"o":7.96,"t":"2026-10-16T12:00:00Z","v":1679,"vw":7.965},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-16T12:15:00Z","v":300,"vw":7.98},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-16T12:30:00Z","v":100,"vw":7.95},{"c":7.98,"h":7.98,"l":7.97,"n":11,"o":7.97,"t":"2026-10-16T12:45:00Z","v":1706,"vw":7.975094},{"c":7.98,"h":7.98,"l":7.9733,"n":2,"o":7.9733,"t":"2026-10-16T13:00:00Z","v":700,"vw":7.978086},{"c":7.9785,"h":7.9785,"l":7.9785,"n":2,"o":7.9785,"t":"2026-10-16T13:15:00Z","v":688,"vw":7.9785},{"c":8,"h":8.1,"l":7.88,"n":1234,"o":7.92,"t":"2026-10-16T13:30:00Z","v":370782,"vw":7.995688},{"c":7.72,"h":7.99,"l":7.72,"n":1123,"o":7.97,"t":"2026-10-16T13:45:00Z","v":244186,"vw":7.863762},{"c":7.82,"h":7.83,"l":7.72,"n":1319,"o":7.725,"t":"2026-10-16T14:00:00Z","v":174998,"vw":7.792063},{"c":7.855,"h":7.865,"l":7.805,"n":817,"o":7.8203,"t":"2026-10-16T14:15:00Z","v":63065,"vw":7.834818},{"c":7.845,"h":7.87,"l":7.845,"n":686,"o":7.86,"t":"2026-10-16T14:30:00Z","v":41923,"vw":7.858823},{"c":7.815,"h":7.865,"l":7.785,"n":760,"o":7.85,"t":"2026-10-16T14:45:00Z","v":87500,"vw":7.828897},{"c":7.785,"h":7.82,"l":7.77,"n":844,"o":7.82,"t":"2026-10-16T15:00:00Z","v":100060,"vw":7.788927},{"c":7.82,"h":7.8299,"l":7.78,"n":963,"o":7.785,"t":"2026-10-16T15:15:00Z","v":169225,"vw":7.804491},{"c":7.83,"h":7.845,"l":7.814,"n":645,"o":7.8299,"t":"2026-10-16T15:30:00Z","v":85057,"vw":7.825566},{"c":7.805,"h":7.835,"l":7.805,"n":783,"o":7.82,"t":"2026-10-16T15:45:00Z","v":76825,"vw":7.815246},{"c":7.795,"h":7.81,"l":7.775,"n":956,"o":7.8,"t":"2026-10-16T16:00:00Z","v":82065,"vw":7.794307},{"c":7.795,"h":7.845,"l":7.785,"n":963,"o":7.795,"t":"2026-10-16T16:15:00Z","v":92913,"vw":7.812539},{"c":7.795,"h":7.8,"l":7.77,"n":695,"o":7.79,"t":"2026-10-16T16:30:00Z","v":80217,"vw":7.786043},{"c":7.755,"h":7.8,"l":7.75,"n":1043,"o":7.795,"t":"2026-10-16T16:45:00Z","v":230265,"vw":7.772227},{"c":7.78,"h":7.79,"l":7.75,"n":703,"o":7.755,"t":"2026-10-16T17:00:00Z","v":72842,"vw":7.772307},{"c":7.785,"h":7.79,"l":7.77,"n":759,"o":7.785,"t":"2026-10-16T17:15:00Z","v":67039,"vw":7.776914},{"c":7.735,"h":7.788,"l":7.73,"n":1023,"o":7.785,"t":"2026-10-16T17:30:00Z","v":182577,"vw":7.74755},{"c":7.72,"h":7.765,"l":7.72,"n":898,"o":7.735,"t":"2026-10-16T17:45:00Z","v":77777,"vw":7.74036},{"c":7.715,"h":7.735,"l":7.69,"n":1419,"o":7.72,"t":"2026-10-16T18:00:00Z","v":478802,"vw":7.707653},{"c":7.715,"h":7.735,"l":7.7001,"n":897,"o":7.715,"t":"2026-10-16T18:15:00Z","v":98103,"vw":7.717842},{"c":7.7,"h":7.73,"l":7.7,"n":716,"o":7.715,"t":"2026-10-16T18:30:00Z","v":76933,"vw":7.717323},{"c":7.695,"h":7.705,"l":7.664,"n":1314,"o":7.705,"t":"2026-10-16T18:45:00Z","v":200182,"vw":7.681454},{"c":7.69,"h":7.695,"l":7.66,"n":1112,"o":7.695,"t":"2026-10-16T19:00:00Z","v":100063,"vw":7.680369},{"c":7.685,"h":7.7001,"l":7.68,"n":1034,"o":7.695,"t":"2026-10-16T19:15:00Z","v":111042,"vw":7.691382},{"c":7.705,"h":7.725,"l":7.68,"n":1424,"o":7.685,"t":"2026-10-16T19:30:00Z","v":209117,"vw":7.704144},{"c":7.66,"h":7.71,"l":7.66,"n":3170,"o":7.705,"t":"2026-10-16T19:45:00Z","v":529768,"vw":7.679197},{"c":7.69,"h":7.71,"l":7.65,"n":76,"o":7.66,"t":"2026-10-16T20:00:00Z","v":429632,"vw":7.660651},{"c":7.71,"h":7.71,"l":7.69,"n":4,"o":7.69,"t":"2026-10-16T20:15:00Z","v":602,"vw":7.693333},{"c":7.6622,"h":7.7023,"l":7.6622,"n":2,"o":7.7023,"t":"2026-10-16T20:30:00Z","v":714,"vw":7.673432},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-16T21:00:00Z","v":1793,"vw":7.7},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-10-16T21:45:00Z","v":5405,"vw":7.69},{"c":7.7098,"h":7.7098,"l":7.7098,"n":2,"o":7.7098,"t":"2026-10-16T22:00:00Z","v":1006,"vw":7.7098},{"c":7.68,"h":7.71,"l":7.68,"n":4,"o":7.71,"t":"2026-10-16T22:45:00Z","v":551,"vw":7.699091},{"c":7.7067,"h":7.7067,"l":7.7067,"n":1,"o":7.7067,"t":"2026-10-16T23:00:00Z","v":500,"vw":7.7067},{"c":7.78,"h":7.8,"l":7.69,"n":12,"o":7.69,"t":"2026-10-19T08:00:00Z","v":2567,"vw":7.75555},{"c":7.74,"h":7.77,"l":7.7,"n":10,"o":7.77,"t":"2026-10-19T11:00:00Z","v":3867,"vw":7.723984},{"c":7.78,"h":7.79,"l":7.78,"n":14,"o":7.78,"t":"2026-10-19T11:15:00Z","v":1524,"vw":7.780933},{"c":7.78,"h":7.78,"l":7.78,"n":5,"o":7.78,"t":"2026-10-19T11:30:00Z","v":660,"vw":7.78},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-19T11:45:00Z","v":100,"vw":7.72},{"c":7.7601,"h":7.7646,"l":7.755,"n":6,"o":7.755,"t":"2026-10-19T12:15:00Z","v":1009,"vw":7.759954},{"c":7.73,"h":7.76,"l":7.73,"n":13,"o":7.76,"t":"2026-10-19T12:30:00Z","v":1764,"vw":7.736491},{"c":7.72,"h":7.73,"l":7.72,"n":4,"o":7.73,"t":"2026-10-19T12:45:00Z","v":950,"vw":7.723688},{"c":7.72,"h":7.7792,"l":7.72,"n":3,"o":7.7792,"t":"2026-10-19T13:15:00Z","v":843,"vw":7.734214},{"c":7.74,"h":7.79,"l":7.695,"n":737,"o":7.76,"t":"2026-10-19T13:30:00Z","v":212631,"vw":7.73637},{"c":7.77,"h":7.84,"l":7.73,"n":1029,"o":7.74,"t":"2026-10-19T13:45:00Z","v":392224,"vw":7.801194},{"c":7.585,"h":7.79,"l":7.58,"n":1237,"o":7.77,"t":"2026-10-19T14:00:00Z","v":270601,"vw":7.667611},{"c":7.605,"h":7.6099,"l":7.575,"n":1677,"o":7.58,"t":"2026-10-19T14:15:00Z","v":231704,"vw":7.59553},{"c":7.64,"h":7.6664,"l":7.6,"n":1179,"o":7.6,"t":"2026-10-19T14:30:00Z","v":99688,"vw":7.632154},{"c":7.67,"h":7.67,"l":7.6305,"n":851,"o":7.6323,"t":"2026-10-19T14:45:00Z","v":79679,"vw":7.647895},{"c":7.645,"h":7.66,"l":7.6224,"n":693,"o":7.66,"t":"2026-10-19T15:00:00Z","v":72275,"vw":7.641771},{"c":7.69,"h":7.69,"l":7.625,"n":806,"o":7.64,"t":"2026-10-19T15:15:00Z","v":91835,"vw":7.659268},{"c":7.64,"h":7.68,"l":7.635,"n":824,"o":7.68,"t":"2026-10-19T15:30:00Z","v":99688,"vw":7.664905},{"c":7.585,"h":7.655,"l":7.585,"n":772,"o":7.6301,"t":"2026-10-19T15:45:00Z","v":93870,"vw":7.629364},{"c":7.575,"h":7.595,"l":7.55,"n":757,"o":7.58,"t":"2026-10-19T16:00:00Z","v":89668,"vw":7.567922},{"c":7.575,"h":7.585,"l":7.55,"n":682,"o":7.5793,"t":"2026-10-19T16:15:00Z","v":66256,"vw":7.568172},{"c":7.495,"h":7.57,"l":7.47,"n":1283,"o":7.57,"t":"2026-10-19T16:30:00Z","v":207128,"vw":7.505095},{"c":7.5,"h":7.52,"l":7.49,"n":1012,"o":7.495,"t":"2026-10-19T16:45:00Z","v":163015,"vw":7.505931},{"c":7.445,"h":7.505,"l":7.445,"n":957,"o":7.4901,"t":"2026-10-19T17:00:00Z","v":134667,"vw":7.475538},{"c":7.43,"h":7.4699,"l":7.42,"n":1387,"o":7.4401,"t":"2026-10-19T17:15:00Z","v":268569,"vw":7.449111},{"c":7.4287,"h":7.45,"l":7.415,"n":911,"o":7.43,"t":"2026-10-19T17:30:00Z","v":93660,"vw":7.428569},{"c":7.375,"h":7.425,"l":7.36,"n":1313,"o":7.425,"t":"2026-10-19T17:45:00Z","v":185840,"vw":7.39639},{"c":7.355,"h":7.395,"l":7.335,"n":1241,"o":7.375,"t":"2026-10-19T18:00:00Z","v":216797,"vw":7.360135},{"c":7.3,"h":7.36,"l":7.3,"n":1102,"o":7.35,"t":"2026-10-19T18:15:00Z","v":125306,"vw":7.327868},{"c":7.38,"h":7.39,"l":7.3,"n":1062,"o":7.305,"t":"2026-10-19T18:30:00Z","v":160274,"vw":7.343632},{"c":7.425,"h":7.43,"l":7.37,"n":1115,"o":7.38,"t":"2026-10-19T18:45:00Z","v":171923,"vw":7.406156},{"c":7.405,"h":7.435,"l":7.37,"n":1495,"o":7.425,"t":"2026-10-19T19:00:00Z","v":319171,"vw":7.410428},{"c":7.43,"h":7.435,"l":7.385,"n":1330,"o":7.405,"t":"2026-10-19T19:15:00Z","v":247492,"vw":7.407108},{"c":7.475,"h":7.485,"l":7.415,"n":1319,"o":7.425,"t":"2026-10-19T19:30:00Z","v":194767,"vw":7.456993},{"c":7.52,"h":7.52,"l":7.47,"n":3891,"o":7.475,"t":"2026-10-19T19:45:00Z","v":615273,"vw":7.498321},{"c":7.52,"h":7.52,"l":7.52,"n":32,"o":7.52,"t":"2026-10-19T20:00:00Z","v":378047,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-19T20:15:00Z","v":160,"vw":7.52},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-19T21:00:00Z","v":300,"vw":7.48},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-19T21:30:00Z","v":500,"vw":7.43},{"c":7.4611,"h":7.4611,"l":7.4611,"n":2,"o":7.4611,"t":"2026-10-19T23:15:00Z","v":1500,"vw":7.4611},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-19T23:30:00Z","v":100,"vw":7.5},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-19T23:45:00Z","v":160,"vw":7.46},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-20T08:00:00Z","v":600,"vw":7.48},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-20T09:30:00Z","v":250,"vw":7.6},{"c":7.53,"h":7.53,"l":7.53,"n":24,"o":7.53,"t":"2026-10-20T09:45:00Z","v":2538,"vw":7.53},{"c":7.52,"h":7.52,"l":7.52,"n":4,"o":7.52,"t":"2026-10-20T10:15:00Z","v":432,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":4,"o":7.52,"t":"2026-10-20T10:30:00Z","v":294,"vw":7.52},{"c":7.52,"h":7.6,"l":7.52,"n":10,"o":7.52,"t":"2026-10-20T11:00:00Z","v":753,"vw":7.546578},{"c":7.5998,"h":7.5998,"l":7.5998,"n":1,"o":7.5998,"t":"2026-10-20T11:15:00Z","v":100,"vw":7.5998},{"c":7.52,"h":7.52,"l":7.52,"n":8,"o":7.52,"t":"2026-10-20T11:30:00Z","v":1979,"vw":7.52},{"c":7.5745,"h":7.5745,"l":7.5745,"n":1,"o":7.5745,"t":"2026-10-20T12:00:00Z","v":100,"vw":7.5745},{"c":7.5,"h":7.5238,"l":7.5,"n":28,"o":7.5238,"t":"2026-10-20T12:15:00Z","v":2817,"vw":7.507716},{"c":7.48,"h":7.48,"l":7.45,"n":11,"o":7.48,"t":"2026-10-20T12:30:00Z","v":4931,"vw":7.461517},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-20T12:45:00Z","v":950,"vw":7.55},{"c":7.51,"h":7.52,"l":7.495,"n":15,"o":7.5,"t":"2026-10-20T13:00:00Z","v":5652,"vw":7.50005},{"c":7.47,"h":7.51,"l":7.47,"n":31,"o":7.51,"t":"2026-10-20T13:15:00Z","v":22270,"vw":7.493972},{"c":7.49,"h":7.525,"l":7.42,"n":674,"o":7.45,"t":"2026-10-20T13:30:00Z","v":164364,"vw":7.465918},{"c":7.435,"h":7.51,"l":7.41,"n":1044,"o":7.48,"t":"2026-10-20T13:45:00Z","v":163570,"vw":7.446142},{"c":7.495,"h":7.525,"l":7.405,"n":982,"o":7.435,"t":"2026-10-20T14:00:00Z","v":114233,"vw":7.475598},{"c":7.442,"h":7.545,"l":7.442,"n":1207,"o":7.495,"t":"2026-10-20T14:15:00Z","v":153657,"vw":7.498855},{"c":7.427,"h":7.48,"l":7.42,"n":1171,"o":7.44,"t":"2026-10-20T14:30:00Z","v":130769,"vw":7.449863},{"c":7.3801,"h":7.44,"l":7.374,"n":1158,"o":7.43,"t":"2026-10-20T14:45:00Z","v":141216,"vw":7.410011},{"c":7.39,"h":7.425,"l":7.355,"n":1553,"o":7.395,"t":"2026-10-20T15:00:00Z","v":277996,"vw":7.382229},{"c":7.41,"h":7.41,"l":7.385,"n":855,"o":7.39,"t":"2026-10-20T15:15:00Z","v":104527,"vw":7.397002},{"c":7.41,"h":7.42,"l":7.39,"n":866,"o":7.41,"t":"2026-10-20T15:30:00Z","v":133963,"vw":7.404314},{"c":7.43,"h":7.435,"l":7.4,"n":680,"o":7.405,"t":"2026-10-20T15:45:00Z","v":70332,"vw":7.414861},{"c":7.435,"h":7.44,"l":7.41,"n":662,"o":7.43,"t":"2026-10-20T16:00:00Z","v":69030,"vw":7.429105},{"c":7.435,"h":7.445,"l":7.42,"n":607,"o":7.43,"t":"2026-10-20T16:15:00Z","v":57751,"vw":7.432287},{"c":7.435,"h":7.46,"l":7.43,"n":775,"o":7.435,"t":"2026-10-20T16:30:00Z","v":101110,"vw":7.444693},{"c":7.43,"h":7.455,"l":7.425,"n":716,"o":7.435,"t":"2026-10-20T16:45:00Z","v":98302,"vw":7.437865},{"c":7.435,"h":7.44,"l":7.4,"n":782,"o":7.43,"t":"2026-10-20T17:00:00Z","v":95994,"vw":7.422022},{"c":7.43,"h":7.45,"l":7.43,"n":600,"o":7.44,"t":"2026-10-20T17:15:00Z","v":51607,"vw":7.439643},{"c":7.46,"h":7.47,"l":7.43,"n":649,"o":7.43,"t":"2026-10-20T17:30:00Z","v":100117,"vw":7.450992},{"c":7.445,"h":7.4687,"l":7.44,"n":657,"o":7.46,"t":"2026-10-20T17:45:00Z","v":69728,"vw":7.450289},{"c":7.48,"h":7.51,"l":7.44,"n":985,"o":7.445,"t":"2026-10-20T18:00:00Z","v":124115,"vw":7.482974},{"c":7.45,"h":7.48,"l":7.45,"n":562,"o":7.4748,"t":"2026-10-20T18:15:00Z","v":51070,"vw":7.46834},{"c":7.47,"h":7.47,"l":7.445,"n":680,"o":7.459,"t":"2026-10-20T18:30:00Z","v":75749,"vw":7.455539},{"c":7.445,"h":7.465,"l":7.43,"n":862,"o":7.465,"t":"2026-10-20T18:45:00Z","v":89965,"vw":7.445914},{"c":7.415,"h":7.44,"l":7.41,"n":730,"o":7.44,"t":"2026-10-20T19:00:00Z","v":88220,"vw":7.425199},{"c":7.425,"h":7.43,"l":7.395,"n":1089,"o":7.4129,"t":"2026-10-20T19:15:00Z","v":149997,"vw":7.415633},{"c":7.45,"h":7.46,"l":7.41,"n":1238,"o":7.43,"t":"2026-10-20T19:30:00Z","v":127297,"vw":7.432339},{"c":7.425,"h":7.45,"l":7.42,"n":2812,"o":7.445,"t":"2026-10-20T19:45:00Z","v":407183,"vw":7.429163},{"c":7.43,"h":7.43,"l":7.43,"n":28,"o":7.43,"t":"2026-10-20T20:00:00Z","v":520102,"vw":7.43},{"c":7.46,"h":7.46,"l":7.45,"n":10,"o":7.45,"t":"2026-10-20T20:45:00Z","v":800,"vw":7.453333},{"c":7.5151,"h":7.5151,"l":7.45,"n":9,"o":7.45,"t":"2026-10-20T21:00:00Z","v":514,"vw":7.468761},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-20T22:15:00Z","v":2000,"vw":7.52},{"c":7.43,"h":7.48,"l":7.43,"n":17,"o":7.48,"t":"2026-10-21T09:15:00Z","v":1412,"vw":7.440726},{"c":7.4439,"h":7.4439,"l":7.4439,"n":1,"o":7.4439,"t":"2026-10-21T11:30:00Z","v":200,"vw":7.4439},{"c":7.475,"h":7.475,"l":7.475,"n":1,"o":7.475,"t":"2026-10-21T11:45:00Z","v":643,"vw":7.475},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-21T12:00:00Z","v":120,"vw":7.52},{"c":7.5061,"h":7.5061,"l":7.5061,"n":1,"o":7.5061,"t":"2026-10-21T12:45:00Z","v":150,"vw":7.5061},{"c":7.39,"h":7.48,"l":7.39,"n":19,"o":7.48,"t":"2026-10-21T13:15:00Z","v":3355,"vw":7.40493},{"c":7.47,"h":7.5643,"l":7.39,"n":761,"o":7.39,"t":"2026-10-21T13:30:00Z","v":193909,"vw":7.438889},{"c":7.57,"h":7.595,"l":7.46,"n":826,"o":7.47,"t":"2026-10-21T13:45:00Z","v":146351,"vw":7.535225},{"c":7.645,"h":7.685,"l":7.565,"n":923,"o":7.57,"t":"2026-10-21T14:00:00Z","v":143876,"vw":7.63643},{"c":7.665,"h":7.68,"l":7.635,"n":811,"o":7.645,"t":"2026-10-21T14:15:00Z","v":66925,"vw":7.655617},{"c":7.635,"h":7.675,"l":7.605,"n":771,"o":7.665,"t":"2026-10-21T14:30:00Z","v":99762,"vw":7.635836},{"c":7.625,"h":7.6599,"l":7.625,"n":639,"o":7.63,"t":"2026-10-21T14:45:00Z","v":49616,"vw":7.639176},{"c":7.64,"h":7.64,"l":7.59,"n":926,"o":7.62,"t":"2026-10-21T15:00:00Z","v":116058,"vw":7.615039},{"c":7.63,"h":7.665,"l":7.62,"n":694,"o":7.645,"t":"2026-10-21T15:15:00Z","v":61229,"vw":7.645754},{"c":7.6501,"h":7.655,"l":7.62,"n":754,"o":7.62,"t":"2026-10-21T15:30:00Z","v":81071,"vw":7.643187},{"c":7.675,"h":7.68,"l":7.655,"n":601,"o":7.655,"t":"2026-10-21T15:45:00Z","v":37663,"vw":7.665683},{"c":7.655,"h":7.67,"l":7.645,"n":568,"o":7.67,"t":"2026-10-21T16:00:00Z","v":43966,"vw":7.656884},{"c":7.66,"h":7.66,"l":7.64,"n":527,"o":7.65,"t":"2026-10-21T16:15:00Z","v":34726,"vw":7.653447},{"c":7.625,"h":7.6599,"l":7.595,"n":866,"o":7.6599,"t":"2026-10-21T16:30:00Z","v":71104,"vw":7.623182},{"c":7.625,"h":7.6401,"l":7.615,"n":625,"o":7.625,"t":"2026-10-21T16:45:00Z","v":50837,"vw":7.624245},{"c":7.62,"h":7.63,"l":7.61,"n":589,"o":7.625,"t":"2026-10-21T17:00:00Z","v":40748,"vw":7.620387},{"c":7.59,"h":7.635,"l":7.575,"n":1059,"o":7.625,"t":"2026-10-21T17:15:00Z","v":113369,"vw":7.59908},{"c":7.595,"h":7.605,"l":7.55,"n":1460,"o":7.5899,"t":"2026-10-21T17:30:00Z","v":248763,"vw":7.577839},{"c":7.605,"h":7.61,"l":7.58,"n":680,"o":7.595,"t":"2026-10-21T17:45:00Z","v":37481,"vw":7.592343},{"c":7.615,"h":7.615,"l":7.6,"n":760,"o":7.605,"t":"2026-10-21T18:00:00Z","v":68321,"vw":7.605318},{"c":7.62,"h":7.64,"l":7.61,"n":819,"o":7.61,"t":"2026-10-21T18:15:00Z","v":60531,"vw":7.625739},{"c":7.625,"h":7.6386,"l":7.62,"n":782,"o":7.62,"t":"2026-10-21T18:30:00Z","v":60867,"vw":7.62899},{"c":7.655,"h":7.66,"l":7.62,"n":971,"o":7.625,"t":"2026-10-21T18:45:00Z","v":156333,"vw":7.641056},{"c":7.655,"h":7.66,"l":7.64,"n":974,"o":7.655,"t":"2026-10-21T19:00:00Z","v":89314,"vw":7.65146},{"c":7.595,"h":7.665,"l":7.595,"n":1027,"o":7.655,"t":"2026-10-21T19:15:00Z","v":106636,"vw":7.630166},{"c":7.575,"h":7.59,"l":7.5624,"n":1230,"o":7.59,"t":"2026-10-21T19:30:00Z","v":133053,"vw":7.574432},{"c":7.585,"h":7.6,"l":7.56,"n":3774,"o":7.575,"t":"2026-10-21T19:45:00Z","v":671991,"vw":7.583624},{"c":7.59,"h":7.6,"l":7.58,"n":40,"o":7.58,"t":"2026-10-21T20:00:00Z","v":549447,"vw":7.580056},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T20:15:00Z","v":200,"vw":7.65},{"c":7.6,"h":7.65,"l":7.6,"n":2,"o":7.65,"t":"2026-10-21T20:45:00Z","v":286,"vw":7.620629},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T21:00:00Z","v":180,"vw":7.65},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-21T21:45:00Z","v":1000,"vw":7.64},{"c":7.68,"h":7.68,"l":7.66,"n":6,"o":7.66,"t":"2026-10-21T22:00:00Z","v":400,"vw":7.674118},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-21T22:15:00Z","v":100,"vw":7.63},{"c":7.6565,"h":7.6565,"l":7.6565,"n":1,"o":7.6565,"t":"2026-10-21T22:30:00Z","v":150,"vw":7.6565},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-21T22:45:00Z","v":2000,"vw":7.66},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-21T23:00:00Z","v":200,"vw":7.62},{"c":7.6001,"h":7.6001,"l":7.6,"n":2,"o":7.6,"t":"2026-10-21T23:15:00Z","v":400,"vw":7.60005},{"c":7.59,"h":7.6005,"l":7.59,"n":7,"o":7.6005,"t":"2026-10-21T23:30:00Z","v":500,"vw":7.5978},{"c":7.58,"h":7.63,"l":7.58,"n":18,"o":7.6295,"t":"2026-10-22T08:00:00Z","v":2640,"vw":7.589502},{"c":7.6,"h":7.6,"l":7.5,"n":43,"o":7.57,"t":"2026-10-22T09:00:00Z","v":8963,"vw":7.563218},{"c":7.58,"h":7.69,"l":7.58,"n":12,"o":7.6,"t":"2026-10-22T11:15:00Z","v":6758,"vw":7.663924},{"c":7.61,"h":7.61,"l":7.52,"n":52,"o":7.57,"t":"2026-10-22T11:30:00Z","v":8380,"vw":7.543401},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-22T11:45:00Z","v":500,"vw":7.61},{"c":7.5378,"h":7.5378,"l":7.53,"n":2,"o":7.53,"t":"2026-10-22T12:00:00Z","v":2657,"vw":7.530881},{"c":7.53,"h":7.6,"l":7.53,"n":3,"o":7.6,"t":"2026-10-22T12:45:00Z","v":650,"vw":7.546406},{"c":7.58,"h":7.58,"l":7.54,"n":5,"o":7.54,"t":"2026-10-22T13:00:00Z","v":5660,"vw":7.555067},{"c":7.47,"h":7.6824,"l":7.41,"n":794,"o":7.6,"t":"2026-10-22T13:30:00Z","v":504683,"vw":7.472171},{"c":7.6,"h":7.61,"l":7.47,"n":609,"o":7.48,"t":"2026-10-22T13:45:00Z","v":81697,"vw":7.541792},{"c":7.575,"h":7.67,"l":7.57,"n":1705,"o":7.61,"t":"2026-10-22T14:00:00Z","v":351182,"vw":7.629469},{"c":7.56,"h":7.58,"l":7.53,"n":893,"o":7.575,"t":"2026-10-22T14:15:00Z","v":127364,"vw":7.54755},{"c":7.555,"h":7.57,"l":7.49,"n":1086,"o":7.56,"t":"2026-10-22T14:30:00Z","v":189041,"vw":7.520388},{"c":7.51,"h":7.555,"l":7.5,"n":930,"o":7.555,"t":"2026-10-22T14:45:00Z","v":105689,"vw":7.527645},{"c":7.535,"h":7.545,"l":7.455,"n":1289,"o":7.51,"t":"2026-10-22T15:00:00Z","v":197824,"vw":7.500853},{"c":7.51,"h":7.58,"l":7.51,"n":725,"o":7.535,"t":"2026-10-22T15:15:00Z","v":74623,"vw":7.551404},{"c":7.5401,"h":7.555,"l":7.49,"n":871,"o":7.515,"t":"2026-10-22T15:30:00Z","v":134093,"vw":7.52563},{"c":7.555,"h":7.56,"l":7.535,"n":746,"o":7.545,"t":"2026-10-22T15:45:00Z","v":84930,"vw":7.547153},{"c":7.585,"h":7.585,"l":7.545,"n":762,"o":7.55,"t":"2026-10-22T16:00:00Z","v":97923,"vw":7.567553},{"c":7.625,"h":7.63,"l":7.575,"n":741,"o":7.5899,"t":"2026-10-22T16:15:00Z","v":116560,"vw":7.596575},{"c":7.61,"h":7.64,"l":7.605,"n":723,"o":7.62,"t":"2026-10-22T16:30:00Z","v":65542,"vw":7.617528},{"c":7.625,"h":7.6371,"l":7.61,"n":819,"o":7.61,"t":"2026-10-22T16:45:00Z","v":98067,"vw":7.622374},{"c":7.625,"h":7.635,"l":7.605,"n":682,"o":7.625,"t":"2026-10-22T17:00:00Z","v":73773,"vw":7.618892},{"c":7.58,"h":7.625,"l":7.575,"n":733,"o":7.625,"t":"2026-10-22T17:15:00Z","v":55065,"vw":7.596856},{"c":7.565,"h":7.6,"l":7.56,"n":571,"o":7.585,"t":"2026-10-22T17:30:00Z","v":44768,"vw":7.578216},{"c":7.5663,"h":7.58,"l":7.555,"n":649,"o":7.565,"t":"2026-10-22T17:45:00Z","v":62030,"vw":7.564792},{"c":7.55,"h":7.56,"l":7.5405,"n":721,"o":7.56,"t":"2026-10-22T18:00:00Z","v":67403,"vw":7.55183},{"c":7.5548,"h":7.58,"l":7.53,"n":742,"o":7.545,"t":"2026-10-22T18:15:00Z","v":107698,"vw":7.556341},{"c":7.525,"h":7.555,"l":7.515,"n":837,"o":7.555,"t":"2026-10-22T18:30:00Z","v":204417,"vw":7.537017},{"c":7.555,"h":7.555,"l":7.515,"n":977,"o":7.52,"t":"2026-10-22T18:45:00Z","v":183007,"vw":7.529191},{"c":7.595,"h":7.6,"l":7.535,"n":945,"o":7.555,"t":"2026-10-22T19:00:00Z","v":123460,"vw":7.561106},{"c":7.59,"h":7.595,"l":7.57,"n":906,"o":7.595,"t":"2026-10-22T19:15:00Z","v":108447,"vw":7.583051},{"c":7.535,"h":7.59,"l":7.53,"n":1576,"o":7.59,"t":"2026-10-22T19:30:00Z","v":220535,"vw":7.558571},{"c":7.56,"h":7.56,"l":7.515,"n":3093,"o":7.535,"t":"2026-10-22T19:45:00Z","v":547074,"vw":7.539788},{"c":7.54,"h":7.54,"l":7.54,"n":36,"o":7.54,"t":"2026-10-22T20:00:00Z","v":486290,"vw":7.54},{"c":7.541,"h":7.541,"l":7.541,"n":1,"o":7.541,"t":"2026-10-22T20:15:00Z","v":300,"vw":7.541}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.060885866390371315,"strike":10.129130688770296,"iv":0.7034771410991926,"gamma":0.12806943031667734,"theta":-0.004275418884995402,"vega":0.003648642783596775,"rho":0.0005264200888409256,"breakevenPct":35.14610815862954},{"delta":0.15,"premium":0.0840045435770343,"strike":8.954977282114829,"iv":0.5318289136720363,"gamma":0.20236526228831062,"theta":-0.004548574969021066,"vega":0.004853077240809583,"rho":0.0007933822033418363,"breakevenPct":19.88039556620507},{"delta":0.2,"premium":0.1253097893432466,"strike":8.748451053283768,"iv":0.5310441140024783,"gamma":0.23202242874845105,"theta":-0.005230111524163569,"vega":0.005555266418835192,"rho":0.0010551547920567318,"breakevenPct":17.689135843859592},{"delta":0.25,"premium":0.1666150351094589,"strike":8.541924824452705,"iv":0.5302593143329203,"gamma":0.2616795952085915,"theta":-0.005911648079306072,"vega":0.0062574555968608015,"rho":0.0013169273807716274,"breakevenPct":15.497876121514114},{"delta":0.3,"premium":0.20792028087567122,"strike":8.335398595621644,"iv":0.5294745146633623,"gamma":0.2913367616687319,"theta":-0.0065931846344485755,"vega":0.00695964477488641,"rho":0.0015786999694865228,"breakevenPct":13.306616399168636},{"delta":0.35,"premium":0.24922552664188352,"strike":8.128872366790583,"iv":0.5286897149938042,"gamma":0.3209939281288724,"theta":-0.0072747211895910786,"vega":0.00766183395291202,"rho":0.0018404725582014181,"breakevenPct":11.11535667682316},{"delta":0.4,"premium":0.30694315724436216,"strike":7.941921532282978,"iv":0.5327417361754712,"gamma":0.33533577386468955,"theta":-0.007729039233858512,"vega":0.008053537225826381,"rho":0.0020916044727067678,"breakevenPct":9.401388455269768},{"delta":0.45,"premium":0.39189836268149525,"strike":7.787457522397282,"iv":0.5448208217485326,"gamma":0.3242607043558851,"theta":-0.00780627123880136,"vega":0.007929966017917825,"rho":0.0023250773959707424,"breakevenPct":8.479521022264946},{"delta":0.5,"premium":0.4768535681186284,"strike":7.632993512511585,"iv":0.5568999073215941,"gamma":0.3131856348470806,"theta":-0.007883503243744209,"vega":0.0078063948100092675,"rho":0.0025585503192347165,"breakevenPct":7.557653589260125},{"delta":0.55,"premium":0.5618087735557615,"strike":7.478529502625888,"iv":0.5689789928946556,"gamma":0.3021105653382762,"theta":-0.007960735248687057,"vega":0.0076828236021007105,"rho":0.0027920232424986915,"breakevenPct":6.635786156255303},{"delta":0.6,"premium":0.6467639789928947,"strike":7.324065492740192,"iv":0.5810580784677171,"gamma":0.29103549582947175,"theta":-0.008037967253629905,"vega":0.0075592523941921536,"rho":0.003025496165762666,"breakevenPct":5.713918723250482},{"delta":0.65,"premium":0.7317191844300279,"strike":7.169601482854494,"iv":0.5931371640407785,"gamma":0.27996042632066725,"theta":-0.008115199258572754,"vega":0.007435681186283596,"rho":0.0032589690890266407,"breakevenPct":4.79205129024566},{"delta":0.7,"premium":0.8166743898671609,"strike":7.0151374729687985,"iv":0.60521624961384,"gamma":0.2688853568118628,"theta":-0.008192431263515602,"vega":0.007312109978375039,"rho":0.003492442012290615,"breakevenPct":3.87018385724084},{"delta":0.75,"premium":1.1483138126009695,"strike":6.635702746365105,"iv":0.6702248788368337,"gamma":0.22789123586429721,"theta":-0.00743497576736672,"vega":0.006352827140549273,"rho":0.0035341165146963983,"breakevenPct":3.236293885491702},{"delta":0.8,"premium":1.5067548465266563,"strike":6.231825525040387,"iv":0.7409841680129242,"gamma":0.18364648626817442,"theta":-0.006586833602584814,"vega":0.0053027463651050075,"rho":0.003554952607740648,"breakevenPct":2.633691930597394},{"delta":0.85,"premium":1.8651958804523425,"strike":5.8279483037156705,"iv":0.8117434571890145,"gamma":0.1394017366720517,"theta":-0.005738691437802908,"vega":0.004252665589660743,"rho":0.003575788700784898,"breakevenPct":2.031089975703087},{"delta":0.9,"premium":2.2236369143780292,"strike":5.424071082390953,"iv":0.882502746365105,"gamma":0.0951569870759289,"theta":-0.004890549273021002,"vega":0.0032025848142164777,"rho":0.003596624793829148,"breakevenPct":1.428488020808779}],"put":[{"delta":0.1,"premium":0.06666842207670026,"strike":6.111122813844668,"iv":0.6102101492154338,"gamma":0.13234350660045502,"theta":-0.003581360055437655,"vega":0.003542170794668637,"rho":-0.0006685344508613474,"breakevenPct":19.83482239034525},{"delta":0.15,"premium":0.10511466715262291,"strike":6.367431114350819,"iv":0.5838231396377423,"gamma":0.18120639397056604,"theta":-0.004307611481205344,"vega":0.0045680731030110135,"rho":-0.0010018997159822397,"breakevenPct":16.94540520957299},{"delta":0.2,"premium":0.14356091222854558,"strike":6.623739414856971,"iv":0.557436130060051,"gamma":0.23006928134067706,"theta":-0.005033862906973033,"vega":0.005593975411353392,"rho":-0.0013352649811031324,"breakevenPct":14.055988028800732},{"delta":0.25,"premium":0.18200715730446826,"strike":6.880047715363121,"iv":0.5310491204823596,"gamma":0.2789321687107881,"theta":-0.005760114332740722,"vega":0.006619877719695768,"rho":-0.0016686302462240246,"breakevenPct":11.166570848028474},{"delta":0.3,"premium":0.24426626323751893,"strike":7.080484114977307,"iv":0.5234002723146748,"gamma":0.30278995461422087,"theta":-0.006220726172465961,"vega":0.007188532526475038,"rho":-0.002018903398698606,"breakevenPct":9.333980746156657},{"delta":0.35,"premium":0.3274735249621785,"strike":7.231770045385779,"iv":0.5322353706505295,"gamma":0.3046507715582451,"theta":-0.006447655068078669,"vega":0.007354947049924358,"rho":-0.002384050406965531,"breakevenPct":8.431080630986731},{"delta":0.4,"premium":0.4106807866868382,"strike":7.383055975794251,"iv":0.5410704689863843,"gamma":0.3065115885022693,"theta":-0.006674583963691377,"vega":0.0075213615733736765,"rho":-0.002749197415232456,"breakevenPct":7.528180515816804},{"delta":0.45,"premium":0.4938880484114978,"strike":7.534341906202723,"iv":0.549905567322239,"gamma":0.3083724054462935,"theta":-0.006901512859304085,"vega":0.007687776096822996,"rho":-0.003114344423499381,"breakevenPct":6.625280400646878},{"delta":0.5,"premium":0.5770953101361573,"strike":7.685627836611195,"iv":0.5587406656580938,"gamma":0.3102332223903177,"theta":-0.007128441754916793,"vega":0.007854190620272315,"rho":-0.003479491431766306,"breakevenPct":5.7223802854769525},{"delta":0.55,"premium":0.6603025718608171,"strike":7.836913767019667,"iv":0.5675757639939485,"gamma":0.3120940393343419,"theta":-0.007355370650529501,"vega":0.008020605143721635,"rho":-0.0038446384400332313,"breakevenPct":4.819480170307026},{"delta":0.6,"premium":0.7435098335854766,"strike":7.988199697428139,"iv":0.5764108623298033,"gamma":0.3139548562783661,"theta":-0.0075822995461422085,"vega":0.008187019667170954,"rho":-0.004209785448300155,"breakevenPct":3.916580055137101},{"delta":0.65,"premium":0.8805209513023784,"strike":8.174027935069837,"iv":0.5666235183087958,"gamma":0.2931644394110985,"theta":-0.006834277085692714,"vega":0.007556096640241601,"rho":-0.004613672386315765,"breakevenPct":3.2691381463201665},{"delta":0.7,"premium":1.022083805209513,"strike":8.362778406946017,"iv":0.5552607399018498,"gamma":0.2704577576443941,"theta":-0.006003775009437525,"vega":0.006857719894299737,"rho":-0.00502083667196738,"breakevenPct":2.6433076692771316},{"delta":0.75,"premium":1.1636466591166479,"strike":8.551528878822197,"iv":0.5438979614949038,"gamma":0.24775107587768969,"theta":-0.005173272933182333,"vega":0.0061593431483578705,"rho":-0.005428000957618995,"breakevenPct":2.017477192234095},{"delta":0.8,"premium":1.3052095130237826,"strike":8.740279350698376,"iv":0.5325351830879577,"gamma":0.22504439411098526,"theta":-0.004342770856927141,"vega":0.005460966402416005,"rho":-0.005835165243270611,"breakevenPct":1.391646715191058},{"delta":0.85,"premium":1.4467723669309172,"strike":8.929029822574556,"iv":0.5211724046810118,"gamma":0.20233771234428088,"theta":-0.003512268780671953,"vega":0.004762589656474142,"rho":-0.006242329528922226,"breakevenPct":0.7658162381480231},{"delta":0.9,"premium":3.063909774436093,"strike":10.563909774436093,"iv":0.8239736842105269,"gamma":0.10864511278195474,"theta":-0.004138345864661656,"vega":0.0037180451127819536,"rho":-0.007805294427049215,"breakevenPct":0.5305039787798413}]},"raw":{"call":[{"delta":0.1,"premium":0.060885866390371315,"strike":10.129130688770296,"iv":0.7034771410991926,"gamma":0.12806943031667734,"theta":-0.004275418884995402,"vega":0.003648642783596775,"rho":0.0005264200888409256,"breakevenPct":35.14610815862954},{"delta":0.15,"premium":0.0840045435770343,"strike":8.954977282114829,"iv":0.5318289136720363,"gamma":0.20236526228831062,"theta":-0.004548574969021066,"vega":0.004853077240809583,"rho":0.0007933822033418363,"breakevenPct":19.88039556620507},{"delta":0.2,"premium":0.1253097893432466,"strike":8.748451053283768,"iv":0.5310441140024783,"gamma":0.23202242874845105,"theta":-0.005230111524163569,"vega":0.005555266418835192,"rho":0.0010551547920567318,"breakevenPct":17.689135843859592},{"delta":0.25,"premium":0.1666150351094589,"strike":8.541924824452705,"iv":0.5302593143329203,"gamma":0.2616795952085915,"theta":-0.005911648079306072,"vega":0.0062574555968608015,"rho":0.0013169273807716274,"breakevenPct":15.497876121514114},{"delta":0.3,"premium":0.20792028087567122,"strike":8.335398595621644,"iv":0.5294745146633623,"gamma":0.2913367616687319,"theta":-0.0065931846344485755,"vega":0.00695964477488641,"rho":0.0015786999694865228,"breakevenPct":13.306616399168636},{"delta":0.35,"premium":0.24922552664188352,"strike":8.128872366790583,"iv":0.5286897149938042,"gamma":0.3209939281288724,"theta":-0.0072747211895910786,"vega":0.00766183395291202,"rho":0.0018404725582014181,"breakevenPct":11.11535667682316},{"delta":0.4,"premium":0.30694315724436216,"strike":7.941921532282978,"iv":0.5327417361754712,"gamma":0.33533577386468955,"theta":-0.007729039233858512,"vega":0.008053537225826381,"rho":0.0020916044727067678,"breakevenPct":9.401388455269768},{"delta":0.45,"premium":0.39189836268149525,"strike":7.787457522397282,"iv":0.5448208217485326,"gamma":0.3242607043558851,"theta":-0.00780627123880136,"vega":0.007929966017917825,"rho":0.0023250773959707424,"breakevenPct":8.479521022264946},{"delta":0.5,"premium":0.4768535681186284,"strike":7.632993512511585,"iv":0.5568999073215941,"gamma":0.3131856348470806,"theta":-0.007883503243744209,"vega":0.0078063948100092675,"rho":0.0025585503192347165,"breakevenPct":7.557653589260125},{"delta":0.55,"premium":0.5618087735557615,"strike":7.478529502625888,"iv":0.5689789928946556,"gamma":0.3021105653382762,"theta":-0.007960735248687057,"vega":0.0076828236021007105,"rho":0.0027920232424986915,"breakevenPct":6.635786156255303},{"delta":0.6,"premium":0.6467639789928947,"strike":7.324065492740192,"iv":0.5810580784677171,"gamma":0.29103549582947175,"theta":-0.008037967253629905,"vega":0.0075592523941921536,"rho":0.003025496165762666,"breakevenPct":5.713918723250482},{"delta":0.65,"premium":0.7317191844300279,"strike":7.169601482854494,"iv":0.5931371640407785,"gamma":0.27996042632066725,"theta":-0.008115199258572754,"vega":0.007435681186283596,"rho":0.0032589690890266407,"breakevenPct":4.79205129024566},{"delta":0.7,"premium":0.8166743898671609,"strike":7.0151374729687985,"iv":0.60521624961384,"gamma":0.2688853568118628,"theta":-0.008192431263515602,"vega":0.007312109978375039,"rho":0.003492442012290615,"breakevenPct":3.87018385724084},{"delta":0.75,"premium":1.1483138126009695,"strike":6.635702746365105,"iv":0.6702248788368337,"gamma":0.22789123586429721,"theta":-0.00743497576736672,"vega":0.006352827140549273,"rho":0.0035341165146963983,"breakevenPct":3.236293885491702},{"delta":0.8,"premium":1.5067548465266563,"strike":6.231825525040387,"iv":0.7409841680129242,"gamma":0.18364648626817442,"theta":-0.006586833602584814,"vega":0.0053027463651050075,"rho":0.003554952607740648,"breakevenPct":2.633691930597394},{"delta":0.85,"premium":1.8651958804523425,"strike":5.8279483037156705,"iv":0.8117434571890145,"gamma":0.1394017366720517,"theta":-0.005738691437802908,"vega":0.004252665589660743,"rho":0.003575788700784898,"breakevenPct":2.031089975703087},{"delta":0.9,"premium":2.2236369143780292,"strike":5.424071082390953,"iv":0.882502746365105,"gamma":0.0951569870759289,"theta":-0.004890549273021002,"vega":0.0032025848142164777,"rho":0.003596624793829148,"breakevenPct":1.428488020808779}],"put":[{"delta":0.1,"premium":0.06666842207670026,"strike":6.111122813844668,"iv":0.6102101492154338,"gamma":0.13234350660045502,"theta":-0.003581360055437655,"vega":0.003542170794668637,"rho":-0.0006685344508613474,"breakevenPct":19.83482239034525},{"delta":0.15,"premium":0.10511466715262291,"strike":6.367431114350819,"iv":0.5838231396377423,"gamma":0.18120639397056604,"theta":-0.004307611481205344,"vega":0.0045680731030110135,"rho":-0.0010018997159822397,"breakevenPct":16.94540520957299},{"delta":0.2,"premium":0.14356091222854558,"strike":6.623739414856971,"iv":0.557436130060051,"gamma":0.23006928134067706,"theta":-0.005033862906973033,"vega":0.005593975411353392,"rho":-0.0013352649811031324,"breakevenPct":14.055988028800732},{"delta":0.25,"premium":0.18200715730446826,"strike":6.880047715363121,"iv":0.5310491204823596,"gamma":0.2789321687107881,"theta":-0.005760114332740722,"vega":0.006619877719695768,"rho":-0.0016686302462240246,"breakevenPct":11.166570848028474},{"delta":0.3,"premium":0.24426626323751893,"strike":7.080484114977307,"iv":0.5234002723146748,"gamma":0.30278995461422087,"theta":-0.006220726172465961,"vega":0.007188532526475038,"rho":-0.002018903398698606,"breakevenPct":9.333980746156657},{"delta":0.35,"premium":0.3274735249621785,"strike":7.231770045385779,"iv":0.5322353706505295,"gamma":0.3046507715582451,"theta":-0.006447655068078669,"vega":0.007354947049924358,"rho":-0.002384050406965531,"breakevenPct":8.431080630986731},{"delta":0.4,"premium":0.4106807866868382,"strike":7.383055975794251,"iv":0.5410704689863843,"gamma":0.3065115885022693,"theta":-0.006674583963691377,"vega":0.0075213615733736765,"rho":-0.002749197415232456,"breakevenPct":7.528180515816804},{"delta":0.45,"premium":0.4938880484114978,"strike":7.534341906202723,"iv":0.549905567322239,"gamma":0.3083724054462935,"theta":-0.006901512859304085,"vega":0.007687776096822996,"rho":-0.003114344423499381,"breakevenPct":6.625280400646878},{"delta":0.5,"premium":0.5770953101361573,"strike":7.685627836611195,"iv":0.5587406656580938,"gamma":0.3102332223903177,"theta":-0.007128441754916793,"vega":0.007854190620272315,"rho":-0.003479491431766306,"breakevenPct":5.7223802854769525},{"delta":0.55,"premium":0.6603025718608171,"strike":7.836913767019667,"iv":0.5675757639939485,"gamma":0.3120940393343419,"theta":-0.007355370650529501,"vega":0.008020605143721635,"rho":-0.0038446384400332313,"breakevenPct":4.819480170307026},{"delta":0.6,"premium":0.7435098335854766,"strike":7.988199697428139,"iv":0.5764108623298033,"gamma":0.3139548562783661,"theta":-0.0075822995461422085,"vega":0.008187019667170954,"rho":-0.004209785448300155,"breakevenPct":3.916580055137101},{"delta":0.65,"premium":0.8805209513023784,"strike":8.174027935069837,"iv":0.5666235183087958,"gamma":0.2931644394110985,"theta":-0.006834277085692714,"vega":0.007556096640241601,"rho":-0.004613672386315765,"breakevenPct":3.2691381463201665},{"delta":0.7,"premium":1.022083805209513,"strike":8.362778406946017,"iv":0.5552607399018498,"gamma":0.2704577576443941,"theta":-0.006003775009437525,"vega":0.006857719894299737,"rho":-0.00502083667196738,"breakevenPct":2.6433076692771316},{"delta":0.75,"premium":1.1636466591166479,"strike":8.551528878822197,"iv":0.5438979614949038,"gamma":0.24775107587768969,"theta":-0.005173272933182333,"vega":0.0061593431483578705,"rho":-0.005428000957618995,"breakevenPct":2.017477192234095},{"delta":0.8,"premium":1.3052095130237826,"strike":8.740279350698376,"iv":0.5325351830879577,"gamma":0.22504439411098526,"theta":-0.004342770856927141,"vega":0.005460966402416005,"rho":-0.005835165243270611,"breakevenPct":1.391646715191058},{"delta":0.85,"premium":1.4467723669309172,"strike":8.929029822574556,"iv":0.5211724046810118,"gamma":0.20233771234428088,"theta":-0.003512268780671953,"vega":0.004762589656474142,"rho":-0.006242329528922226,"breakevenPct":0.7658162381480231},{"delta":0.9,"premium":3.063909774436093,"strike":10.563909774436093,"iv":0.8239736842105269,"gamma":0.10864511278195474,"theta":-0.004138345864661656,"vega":0.0037180451127819536,"rho":-0.007805294427049215,"breakevenPct":0.5305039787798413}]}},"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"}}