{"symbol":"NRXS","url":"https://intraalpha.com/companies/NRXS","capturedAt":"2026-10-22T18:25:30.362Z","state":"ready","quote":{"symbol":"NRXS","last_price":7.63,"prev_close":7.92,"regular_close":7.63,"change":-0.29,"change_pct":-3.6616,"regular_change":-0.29,"regular_change_pct":-3.6616,"extended_change":0,"extended_change_pct":0,"bid":7.36,"ask":7.8,"bid_size":100,"ask_size":200,"volume":75413,"vwap":7.690988,"open":7.87,"high":7.87,"low":7.44,"close":7.63,"trade_count":555,"last_trade_at":"2026-10-22T18:25:14.146406075Z","last_quote_at":"2026-10-22T18:25:00.009713793Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:25:26.340787971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"NRXS","fetched_at":"2026-10-22T18:25:29.872729+00:00","name":"Neuraxis, Inc.","exchange":"AMEX","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"NeurAxis, Inc. is a neuromodulation therapy device company in the United States. The company is headquartered in Versailles, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":99457000,"ebitda":-7609116,"pe_ratio":null,"peg_ratio":null,"book_value":0.54,"dividend_per_share":null,"dividend_yield":null,"eps":-0.78,"revenue_ttm":5316100,"gross_profit_ttm":4548400,"profit_margin":-1.444,"operating_margin_ttm":-1.102,"return_on_assets_ttm":-0.562,"return_on_equity_ttm":-1.398,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.157,"analyst_target_price":11,"analyst_number":0,"beta":1.365,"fifty_two_week_high":9.33,"fifty_two_week_low":2.21,"fifty_day_ma":6.68,"two_hundred_day_ma":6.57,"shares_outstanding":12557800,"forward_pe":null,"price_to_sales":18.71,"price_to_book":13.64,"ev_to_revenue":15.76,"ev_to_ebitda":-4.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:25:29.872729+00:00"},"optionObservedAt":"2026-10-22T18:11:18.303Z","bars":[{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-15T11:55:00Z","v":600,"vw":6.45},{"c":6.99,"h":6.99,"l":6.79,"n":12,"o":6.79,"t":"2026-10-15T12:05:00Z","v":740,"vw":6.851039},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-15T12:10:00Z","v":131,"vw":7.08},{"c":7.28,"h":7.29,"l":6.925,"n":29,"o":6.925,"t":"2026-10-15T12:15:00Z","v":3991,"vw":7.118742},{"c":7.12,"h":7.13,"l":7.12,"n":3,"o":7.13,"t":"2026-10-15T12:20:00Z","v":508,"vw":7.124},{"c":7.1,"h":7.12,"l":7.1,"n":11,"o":7.12,"t":"2026-10-15T12:25:00Z","v":2601,"vw":7.1136},{"c":7.11,"h":7.11,"l":7.1003,"n":7,"o":7.11,"t":"2026-10-15T12:30:00Z","v":660,"vw":7.108383},{"c":7.1,"h":7.13,"l":7.1,"n":34,"o":7.12,"t":"2026-10-15T12:35:00Z","v":4794,"vw":7.108562},{"c":7.1,"h":7.11,"l":7.055,"n":13,"o":7.1,"t":"2026-10-15T12:40:00Z","v":3914,"vw":7.096625},{"c":7.1,"h":7.1,"l":7.1,"n":5,"o":7.1,"t":"2026-10-15T12:45:00Z","v":900,"vw":7.1},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-15T12:50:00Z","v":100,"vw":7.16},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-15T12:55:00Z","v":280,"vw":7.25},{"c":7.12,"h":7.23,"l":7.12,"n":11,"o":7.185,"t":"2026-10-15T13:00:00Z","v":1200,"vw":7.151493},{"c":7.219,"h":7.2268,"l":7.1,"n":47,"o":7.2135,"t":"2026-10-15T13:05:00Z","v":11800,"vw":7.218478},{"c":7.2113,"h":7.2423,"l":7.12,"n":21,"o":7.2,"t":"2026-10-15T13:10:00Z","v":4034,"vw":7.207457},{"c":7,"h":7.12,"l":7,"n":50,"o":7.12,"t":"2026-10-15T13:15:00Z","v":25986,"vw":7.054117},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-15T13:25:00Z","v":100,"vw":7.05},{"c":7,"h":7.13,"l":6.87,"n":344,"o":6.87,"t":"2026-10-15T13:30:00Z","v":83530,"vw":6.998218},{"c":6.8,"h":7.055,"l":6.8,"n":211,"o":7.055,"t":"2026-10-15T13:35:00Z","v":48966,"vw":6.984466},{"c":7.3,"h":7.49,"l":6.865,"n":165,"o":6.865,"t":"2026-10-15T13:40:00Z","v":33690,"vw":7.197551},{"c":7.25,"h":7.42,"l":7.2,"n":56,"o":7.31,"t":"2026-10-15T13:45:00Z","v":13288,"vw":7.336521},{"c":7.21,"h":7.305,"l":7.2,"n":18,"o":7.305,"t":"2026-10-15T13:50:00Z","v":2281,"vw":7.216222},{"c":7.05,"h":7.16,"l":6.99,"n":190,"o":7.16,"t":"2026-10-15T13:55:00Z","v":19070,"vw":7.047262},{"c":7.1,"h":7.12,"l":7,"n":29,"o":7.01,"t":"2026-10-15T14:00:00Z","v":4657,"vw":7.074606},{"c":7.1,"h":7.21,"l":7,"n":96,"o":7.095,"t":"2026-10-15T14:05:00Z","v":13481,"vw":7.103166},{"c":7.095,"h":7.19,"l":7.095,"n":5,"o":7.19,"t":"2026-10-15T14:10:00Z","v":682,"vw":7.166044},{"c":7.1,"h":7.25,"l":7.1,"n":68,"o":7.17,"t":"2026-10-15T14:15:00Z","v":7605,"vw":7.236802},{"c":7.115,"h":7.14,"l":7.06,"n":54,"o":7.14,"t":"2026-10-15T14:20:00Z","v":12990,"vw":7.118093},{"c":6.9925,"h":7.115,"l":6.9925,"n":21,"o":7.115,"t":"2026-10-15T14:25:00Z","v":3953,"vw":7.022846},{"c":7.0703,"h":7.1,"l":6.97,"n":37,"o":7,"t":"2026-10-15T14:30:00Z","v":6113,"vw":6.998944},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-15T14:35:00Z","v":101,"vw":7},{"c":7.04,"h":7.06,"l":7.0179,"n":119,"o":7.0179,"t":"2026-10-15T14:40:00Z","v":6066,"vw":7.04019},{"c":7.0659,"h":7.08,"l":7.0659,"n":6,"o":7.08,"t":"2026-10-15T14:45:00Z","v":228,"vw":7.07295},{"c":7.035,"h":7.1,"l":7,"n":15,"o":7.1,"t":"2026-10-15T14:50:00Z","v":2612,"vw":7.046458},{"c":7.22,"h":7.22,"l":6.97,"n":48,"o":7.035,"t":"2026-10-15T14:55:00Z","v":16793,"vw":7.089404},{"c":7.1,"h":7.22,"l":7.1,"n":33,"o":7.22,"t":"2026-10-15T15:00:00Z","v":3729,"vw":7.172544},{"c":7.1,"h":7.19,"l":7.1,"n":30,"o":7.155,"t":"2026-10-15T15:05:00Z","v":5681,"vw":7.148571},{"c":7.105,"h":7.1467,"l":7.08,"n":45,"o":7.11,"t":"2026-10-15T15:10:00Z","v":4504,"vw":7.107236},{"c":7.105,"h":7.105,"l":7.0594,"n":5,"o":7.0594,"t":"2026-10-15T15:15:00Z","v":207,"vw":7.0822},{"c":7.16,"h":7.16,"l":7.105,"n":19,"o":7.105,"t":"2026-10-15T15:25:00Z","v":5737,"vw":7.106654},{"c":7.12,"h":7.12,"l":7.12,"n":11,"o":7.12,"t":"2026-10-15T15:30:00Z","v":369,"vw":7.12},{"c":7.12,"h":7.12,"l":7.12,"n":7,"o":7.12,"t":"2026-10-15T15:35:00Z","v":417,"vw":7.12},{"c":7.14,"h":7.19,"l":7.1,"n":71,"o":7.1391,"t":"2026-10-15T15:40:00Z","v":6954,"vw":7.124043},{"c":7.205,"h":7.2167,"l":7.18,"n":98,"o":7.21,"t":"2026-10-15T15:45:00Z","v":11043,"vw":7.200398},{"c":7.185,"h":7.225,"l":7.16,"n":37,"o":7.225,"t":"2026-10-15T15:50:00Z","v":8978,"vw":7.200627},{"c":7.27,"h":7.33,"l":7.16,"n":96,"o":7.2,"t":"2026-10-15T15:55:00Z","v":13652,"vw":7.219328},{"c":7.3272,"h":7.3441,"l":7.29,"n":10,"o":7.3441,"t":"2026-10-15T16:00:00Z","v":1215,"vw":7.329696},{"c":7.23,"h":7.35,"l":7.2101,"n":38,"o":7.2101,"t":"2026-10-15T16:05:00Z","v":5065,"vw":7.288422},{"c":7.24,"h":7.44,"l":7.23,"n":73,"o":7.335,"t":"2026-10-15T16:10:00Z","v":24622,"vw":7.368324},{"c":7.21,"h":7.4399,"l":7.2,"n":28,"o":7.4399,"t":"2026-10-15T16:15:00Z","v":17964,"vw":7.406245},{"c":7.25,"h":7.29,"l":7.25,"n":12,"o":7.29,"t":"2026-10-15T16:25:00Z","v":752,"vw":7.266},{"c":7.31,"h":7.35,"l":7.28,"n":27,"o":7.28,"t":"2026-10-15T16:30:00Z","v":2375,"vw":7.325},{"c":7.285,"h":7.4199,"l":7.285,"n":30,"o":7.36,"t":"2026-10-15T16:35:00Z","v":4614,"vw":7.359041},{"c":7.3197,"h":7.355,"l":7.23,"n":9,"o":7.23,"t":"2026-10-15T16:40:00Z","v":1559,"vw":7.3302},{"c":7.36,"h":7.42,"l":7.3,"n":23,"o":7.42,"t":"2026-10-15T16:45:00Z","v":3237,"vw":7.351653},{"c":7.36,"h":7.42,"l":7.34,"n":22,"o":7.42,"t":"2026-10-15T16:50:00Z","v":3689,"vw":7.371055},{"c":7.21,"h":7.37,"l":7.21,"n":43,"o":7.37,"t":"2026-10-15T16:55:00Z","v":12138,"vw":7.281918},{"c":7.26,"h":7.31,"l":7.22,"n":56,"o":7.31,"t":"2026-10-15T17:00:00Z","v":9879,"vw":7.249893},{"c":7.4,"h":7.44,"l":7.245,"n":115,"o":7.245,"t":"2026-10-15T17:05:00Z","v":23457,"vw":7.331492},{"c":7.7,"h":7.84,"l":7.4,"n":443,"o":7.4,"t":"2026-10-15T17:10:00Z","v":58042,"vw":7.593317},{"c":7.64,"h":7.69,"l":7.5,"n":224,"o":7.69,"t":"2026-10-15T17:15:00Z","v":29016,"vw":7.565776},{"c":7.671,"h":7.75,"l":7.585,"n":329,"o":7.64,"t":"2026-10-15T17:20:00Z","v":22856,"vw":7.693175},{"c":7.77,"h":7.77,"l":7.67,"n":192,"o":7.71,"t":"2026-10-15T17:25:00Z","v":25814,"vw":7.711495},{"c":7.6347,"h":7.8,"l":7.62,"n":97,"o":7.77,"t":"2026-10-15T17:30:00Z","v":45612,"vw":7.750762},{"c":7.54,"h":7.67,"l":7.5105,"n":60,"o":7.67,"t":"2026-10-15T17:35:00Z","v":15590,"vw":7.587303},{"c":7.7,"h":7.7,"l":7.55,"n":148,"o":7.55,"t":"2026-10-15T17:40:00Z","v":26822,"vw":7.620555},{"c":7.69,"h":7.7,"l":7.64,"n":91,"o":7.7,"t":"2026-10-15T17:45:00Z","v":13080,"vw":7.675521},{"c":7.66,"h":7.7096,"l":7.6141,"n":59,"o":7.69,"t":"2026-10-15T17:50:00Z","v":10195,"vw":7.690159},{"c":7.7499,"h":7.7499,"l":7.7,"n":43,"o":7.71,"t":"2026-10-15T18:00:00Z","v":8617,"vw":7.719726},{"c":7.71,"h":7.74,"l":7.67,"n":5,"o":7.74,"t":"2026-10-15T18:05:00Z","v":434,"vw":7.707143},{"c":7.65,"h":7.71,"l":7.65,"n":118,"o":7.7,"t":"2026-10-15T18:10:00Z","v":23064,"vw":7.677894},{"c":7.7,"h":7.7,"l":7.6,"n":116,"o":7.6,"t":"2026-10-15T18:15:00Z","v":11711,"vw":7.670528},{"c":7.65,"h":7.7,"l":7.64,"n":147,"o":7.7,"t":"2026-10-15T18:20:00Z","v":41938,"vw":7.692435},{"c":7.67,"h":7.69,"l":7.57,"n":204,"o":7.66,"t":"2026-10-15T18:25:00Z","v":21497,"vw":7.617208},{"c":7.7,"h":7.7,"l":7.595,"n":291,"o":7.67,"t":"2026-10-15T18:30:00Z","v":19209,"vw":7.646169},{"c":7.69,"h":7.7,"l":7.64,"n":169,"o":7.7,"t":"2026-10-15T18:35:00Z","v":16937,"vw":7.672904},{"c":7.7,"h":7.7,"l":7.66,"n":147,"o":7.7,"t":"2026-10-15T18:40:00Z","v":17524,"vw":7.67799},{"c":7.72,"h":7.72,"l":7.67,"n":82,"o":7.7,"t":"2026-10-15T18:45:00Z","v":7816,"vw":7.69987},{"c":7.72,"h":7.75,"l":7.7126,"n":96,"o":7.73,"t":"2026-10-15T18:50:00Z","v":17245,"vw":7.743889},{"c":7.72,"h":7.72,"l":7.72,"n":9,"o":7.72,"t":"2026-10-15T18:55:00Z","v":1530,"vw":7.72},{"c":7.71,"h":7.7175,"l":7.68,"n":62,"o":7.715,"t":"2026-10-15T19:00:00Z","v":5104,"vw":7.708631},{"c":7.73,"h":7.75,"l":7.73,"n":24,"o":7.73,"t":"2026-10-15T19:05:00Z","v":2526,"vw":7.74045},{"c":7.72,"h":7.75,"l":7.705,"n":38,"o":7.73,"t":"2026-10-15T19:10:00Z","v":3927,"vw":7.726813},{"c":7.75,"h":7.75,"l":7.725,"n":22,"o":7.725,"t":"2026-10-15T19:15:00Z","v":1329,"vw":7.739889},{"c":7.73,"h":7.73,"l":7.73,"n":11,"o":7.73,"t":"2026-10-15T19:20:00Z","v":507,"vw":7.73},{"c":7.68,"h":7.74,"l":7.665,"n":75,"o":7.74,"t":"2026-10-15T19:25:00Z","v":6042,"vw":7.704364},{"c":7.69,"h":7.7,"l":7.69,"n":37,"o":7.7,"t":"2026-10-15T19:30:00Z","v":5128,"vw":7.699281},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-10-15T19:35:00Z","v":238,"vw":7.69},{"c":7.7,"h":7.74,"l":7.66,"n":129,"o":7.67,"t":"2026-10-15T19:40:00Z","v":84879,"vw":7.700768},{"c":7.675,"h":7.715,"l":7.67,"n":66,"o":7.7,"t":"2026-10-15T19:45:00Z","v":16068,"vw":7.69635},{"c":7.75,"h":7.75,"l":7.6573,"n":211,"o":7.6573,"t":"2026-10-15T19:50:00Z","v":19367,"vw":7.739824},{"c":7.78,"h":7.8,"l":7.66,"n":230,"o":7.75,"t":"2026-10-15T19:55:00Z","v":21095,"vw":7.759356},{"c":7.75,"h":7.75,"l":7.74,"n":10,"o":7.74,"t":"2026-10-15T20:00:00Z","v":6207,"vw":7.740266},{"c":7.7739,"h":7.7739,"l":7.7739,"n":1,"o":7.7739,"t":"2026-10-15T20:35:00Z","v":200,"vw":7.7739},{"c":7.832,"h":7.832,"l":7.832,"n":1,"o":7.832,"t":"2026-10-15T20:50:00Z","v":649,"vw":7.832},{"c":7.85,"h":7.85,"l":7.85,"n":4,"o":7.85,"t":"2026-10-15T21:55:00Z","v":1000,"vw":7.85},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-15T22:00:00Z","v":1000,"vw":7.79},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T23:40:00Z","v":383,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":5,"o":7.8,"t":"2026-10-16T08:00:00Z","v":159,"vw":7.8},{"c":7.82,"h":7.83,"l":7.82,"n":4,"o":7.83,"t":"2026-10-16T10:05:00Z","v":412,"vw":7.823448},{"c":7.76,"h":7.7662,"l":7.76,"n":3,"o":7.76,"t":"2026-10-16T12:50:00Z","v":1409,"vw":7.76132},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-16T13:15:00Z","v":136,"vw":7.72},{"c":7.7682,"h":7.7682,"l":7.7663,"n":2,"o":7.7663,"t":"2026-10-16T13:20:00Z","v":818,"vw":7.767496},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-16T13:25:00Z","v":100,"vw":7.72},{"c":7.5101,"h":7.7,"l":7.5101,"n":32,"o":7.66,"t":"2026-10-16T13:30:00Z","v":3519,"vw":7.605176},{"c":7.5991,"h":7.5991,"l":7.555,"n":4,"o":7.555,"t":"2026-10-16T13:35:00Z","v":1090,"vw":7.590619},{"c":7.5,"h":7.5773,"l":7.5,"n":10,"o":7.5773,"t":"2026-10-16T13:40:00Z","v":1847,"vw":7.514078},{"c":7.455,"h":7.455,"l":7.4,"n":8,"o":7.4,"t":"2026-10-16T13:45:00Z","v":2954,"vw":7.401884},{"c":7.75,"h":7.79,"l":7.56,"n":60,"o":7.59,"t":"2026-10-16T13:50:00Z","v":10221,"vw":7.700478},{"c":7.81,"h":7.81,"l":7.7757,"n":3,"o":7.7757,"t":"2026-10-16T13:55:00Z","v":800,"vw":7.784813},{"c":7.775,"h":7.775,"l":7.775,"n":3,"o":7.775,"t":"2026-10-16T14:00:00Z","v":676,"vw":7.775},{"c":7.81,"h":7.82,"l":7.7,"n":32,"o":7.7186,"t":"2026-10-16T14:05:00Z","v":9138,"vw":7.70493},{"c":7.71,"h":7.802,"l":7.71,"n":20,"o":7.802,"t":"2026-10-16T14:15:00Z","v":3749,"vw":7.783714},{"c":7.72,"h":7.765,"l":7.7,"n":92,"o":7.765,"t":"2026-10-16T14:25:00Z","v":18302,"vw":7.706954},{"c":7.76,"h":7.76,"l":7.7,"n":8,"o":7.74,"t":"2026-10-16T14:30:00Z","v":1712,"vw":7.730588},{"c":7.7,"h":7.73,"l":7.7,"n":13,"o":7.71,"t":"2026-10-16T14:40:00Z","v":1847,"vw":7.713611},{"c":7.7,"h":7.7,"l":7.7,"n":7,"o":7.7,"t":"2026-10-16T14:45:00Z","v":5568,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-16T14:50:00Z","v":600,"vw":7.7},{"c":7.7,"h":7.75,"l":7.7,"n":32,"o":7.75,"t":"2026-10-16T14:55:00Z","v":9271,"vw":7.701696},{"c":7.7,"h":7.7,"l":7.7,"n":6,"o":7.7,"t":"2026-10-16T15:05:00Z","v":1232,"vw":7.7},{"c":7.7,"h":7.73,"l":7.69,"n":154,"o":7.7,"t":"2026-10-16T15:15:00Z","v":25528,"vw":7.702208},{"c":7.7,"h":7.7,"l":7.7,"n":12,"o":7.7,"t":"2026-10-16T15:20:00Z","v":13863,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":10,"o":7.7,"t":"2026-10-16T15:25:00Z","v":10700,"vw":7.7},{"c":7.7,"h":7.7195,"l":7.7,"n":16,"o":7.7,"t":"2026-10-16T15:30:00Z","v":5541,"vw":7.702551},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T15:35:00Z","v":118,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-16T15:40:00Z","v":100,"vw":7.7},{"c":7.725,"h":7.725,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T15:45:00Z","v":600,"vw":7.720833},{"c":7.7104,"h":7.7104,"l":7.7104,"n":3,"o":7.7104,"t":"2026-10-16T15:50:00Z","v":220,"vw":7.7104},{"c":7.7004,"h":7.7004,"l":7.7004,"n":1,"o":7.7004,"t":"2026-10-16T15:55:00Z","v":250,"vw":7.7004},{"c":7.7,"h":7.7,"l":7.7,"n":16,"o":7.7,"t":"2026-10-16T16:00:00Z","v":2587,"vw":7.7},{"c":7.7,"h":7.725,"l":7.7,"n":4,"o":7.725,"t":"2026-10-16T16:05:00Z","v":1111,"vw":7.722723},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T16:10:00Z","v":116,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-16T16:25:00Z","v":116,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":14,"o":7.7,"t":"2026-10-16T16:30:00Z","v":1360,"vw":7.7},{"c":7.705,"h":7.705,"l":7.705,"n":49,"o":7.705,"t":"2026-10-16T16:40:00Z","v":1876,"vw":7.705},{"c":7.72,"h":7.72,"l":7.71,"n":20,"o":7.71,"t":"2026-10-16T16:45:00Z","v":1823,"vw":7.713114},{"c":7.73,"h":7.73,"l":7.7,"n":9,"o":7.72,"t":"2026-10-16T16:55:00Z","v":1702,"vw":7.703125},{"c":7.715,"h":7.715,"l":7.7,"n":14,"o":7.715,"t":"2026-10-16T17:05:00Z","v":2083,"vw":7.703527},{"c":7.72,"h":7.72,"l":7.715,"n":5,"o":7.715,"t":"2026-10-16T17:10:00Z","v":230,"vw":7.7175},{"c":7.74,"h":7.74,"l":7.71,"n":26,"o":7.72,"t":"2026-10-16T17:15:00Z","v":1322,"vw":7.7225},{"c":7.74,"h":7.75,"l":7.74,"n":5,"o":7.75,"t":"2026-10-16T17:20:00Z","v":435,"vw":7.7425},{"c":7.74,"h":7.74,"l":7.74,"n":3,"o":7.74,"t":"2026-10-16T17:25:00Z","v":555,"vw":7.74},{"c":7.7223,"h":7.7223,"l":7.71,"n":10,"o":7.72,"t":"2026-10-16T17:30:00Z","v":687,"vw":7.718902},{"c":7.745,"h":7.7751,"l":7.745,"n":2,"o":7.7751,"t":"2026-10-16T17:35:00Z","v":330,"vw":7.754121},{"c":7.745,"h":7.745,"l":7.7,"n":6,"o":7.7122,"t":"2026-10-16T17:40:00Z","v":850,"vw":7.709773},{"c":7.7,"h":7.7,"l":7.7,"n":6,"o":7.7,"t":"2026-10-16T17:45:00Z","v":805,"vw":7.7},{"c":7.725,"h":7.725,"l":7.7,"n":25,"o":7.72,"t":"2026-10-16T17:50:00Z","v":3343,"vw":7.704171},{"c":7.76,"h":7.77,"l":7.71,"n":28,"o":7.72,"t":"2026-10-16T17:55:00Z","v":4596,"vw":7.740698},{"c":7.76,"h":7.76,"l":7.76,"n":3,"o":7.76,"t":"2026-10-16T18:00:00Z","v":111,"vw":7.76},{"c":7.7285,"h":7.7285,"l":7.7285,"n":1,"o":7.7285,"t":"2026-10-16T18:05:00Z","v":200,"vw":7.7285},{"c":7.71,"h":7.75,"l":7.7,"n":61,"o":7.75,"t":"2026-10-16T18:15:00Z","v":9770,"vw":7.709501},{"c":7.71,"h":7.71,"l":7.71,"n":3,"o":7.71,"t":"2026-10-16T18:20:00Z","v":416,"vw":7.71},{"c":7.705,"h":7.705,"l":7.7,"n":13,"o":7.7,"t":"2026-10-16T18:25:00Z","v":1620,"vw":7.700333},{"c":7.7,"h":7.71,"l":7.7,"n":50,"o":7.7,"t":"2026-10-16T18:35:00Z","v":6033,"vw":7.701632},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T18:40:00Z","v":107,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":6,"o":7.7,"t":"2026-10-16T18:45:00Z","v":559,"vw":7.7},{"c":7.7,"h":7.7001,"l":7.7,"n":8,"o":7.7001,"t":"2026-10-16T18:50:00Z","v":730,"vw":7.700057},{"c":7.7,"h":7.705,"l":7.7,"n":14,"o":7.7,"t":"2026-10-16T19:00:00Z","v":1780,"vw":7.700888},{"c":7.7,"h":7.705,"l":7.7,"n":12,"o":7.705,"t":"2026-10-16T19:05:00Z","v":2073,"vw":7.701923},{"c":7.705,"h":7.705,"l":7.7,"n":22,"o":7.7,"t":"2026-10-16T19:10:00Z","v":4021,"vw":7.700135},{"c":7.7,"h":7.705,"l":7.7,"n":14,"o":7.7,"t":"2026-10-16T19:15:00Z","v":824,"vw":7.70075},{"c":7.7,"h":7.7,"l":7.7,"n":5,"o":7.7,"t":"2026-10-16T19:20:00Z","v":258,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":9,"o":7.7,"t":"2026-10-16T19:25:00Z","v":707,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":16,"o":7.7,"t":"2026-10-16T19:30:00Z","v":969,"vw":7.7},{"c":7.7,"h":7.705,"l":7.7,"n":19,"o":7.705,"t":"2026-10-16T19:35:00Z","v":1455,"vw":7.70096},{"c":7.705,"h":7.705,"l":7.7,"n":24,"o":7.7,"t":"2026-10-16T19:40:00Z","v":3181,"vw":7.700419},{"c":7.7,"h":7.705,"l":7.7,"n":56,"o":7.705,"t":"2026-10-16T19:45:00Z","v":11347,"vw":7.700706},{"c":7.7,"h":7.715,"l":7.68,"n":155,"o":7.7,"t":"2026-10-16T19:50:00Z","v":9809,"vw":7.703791},{"c":7.71,"h":7.72,"l":7.7,"n":52,"o":7.715,"t":"2026-10-16T19:55:00Z","v":3958,"vw":7.703383},{"c":7.7,"h":7.7,"l":7.7,"n":6,"o":7.7,"t":"2026-10-16T20:00:00Z","v":1479,"vw":7.7},{"c":7.3,"h":7.375,"l":7.3,"n":3,"o":7.375,"t":"2026-10-19T11:00:00Z","v":994,"vw":7.316667},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-19T11:25:00Z","v":588,"vw":7.25},{"c":7.3,"h":7.412,"l":7.3,"n":3,"o":7.412,"t":"2026-10-19T13:05:00Z","v":1500,"vw":7.359733},{"c":7.67,"h":7.72,"l":7.56,"n":16,"o":7.72,"t":"2026-10-19T13:30:00Z","v":2828,"vw":7.699805},{"c":7.62,"h":7.67,"l":7.62,"n":4,"o":7.67,"t":"2026-10-19T13:35:00Z","v":400,"vw":7.6325},{"c":7.49,"h":7.57,"l":7.49,"n":16,"o":7.57,"t":"2026-10-19T13:40:00Z","v":549,"vw":7.52},{"c":7.49,"h":7.49,"l":7.46,"n":60,"o":7.46,"t":"2026-10-19T13:45:00Z","v":668,"vw":7.475},{"c":7.45,"h":7.455,"l":7.45,"n":4,"o":7.455,"t":"2026-10-19T13:50:00Z","v":750,"vw":7.452163},{"c":7.36,"h":7.45,"l":7.36,"n":26,"o":7.42,"t":"2026-10-19T13:55:00Z","v":2142,"vw":7.397368},{"c":7.39,"h":7.4,"l":7.325,"n":19,"o":7.325,"t":"2026-10-19T14:00:00Z","v":2433,"vw":7.384348},{"c":7.4111,"h":7.4111,"l":7.4111,"n":2,"o":7.4111,"t":"2026-10-19T14:05:00Z","v":692,"vw":7.4111},{"c":7.4,"h":7.4125,"l":7.4,"n":2,"o":7.4125,"t":"2026-10-19T14:10:00Z","v":2383,"vw":7.402009},{"c":7.47,"h":7.48,"l":7.3058,"n":12,"o":7.3058,"t":"2026-10-19T14:30:00Z","v":1025,"vw":7.391583},{"c":7.3,"h":7.32,"l":7.3,"n":8,"o":7.3,"t":"2026-10-19T14:35:00Z","v":838,"vw":7.302763},{"c":7.24,"h":7.3,"l":7.24,"n":26,"o":7.3,"t":"2026-10-19T14:40:00Z","v":9776,"vw":7.276591},{"c":7.42,"h":7.42,"l":7.29,"n":24,"o":7.29,"t":"2026-10-19T14:45:00Z","v":4230,"vw":7.344994},{"c":7.37,"h":7.42,"l":7.37,"n":16,"o":7.42,"t":"2026-10-19T14:50:00Z","v":2099,"vw":7.395139},{"c":7.3999,"h":7.3999,"l":7.3999,"n":2,"o":7.3999,"t":"2026-10-19T15:00:00Z","v":184,"vw":7.3999},{"c":7.3878,"h":7.399,"l":7.38,"n":10,"o":7.38,"t":"2026-10-19T15:05:00Z","v":1623,"vw":7.386959},{"c":7.43,"h":7.53,"l":7.33,"n":13,"o":7.38,"t":"2026-10-19T15:10:00Z","v":6570,"vw":7.401792},{"c":7.335,"h":7.335,"l":7.335,"n":3,"o":7.335,"t":"2026-10-19T15:35:00Z","v":354,"vw":7.335},{"c":7.33,"h":7.35,"l":7.33,"n":6,"o":7.35,"t":"2026-10-19T15:40:00Z","v":646,"vw":7.337273},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-19T15:45:00Z","v":110,"vw":7.24},{"c":7.4045,"h":7.4045,"l":7.4045,"n":2,"o":7.4045,"t":"2026-10-19T15:50:00Z","v":116,"vw":7.4045},{"c":7.265,"h":7.265,"l":7.265,"n":3,"o":7.265,"t":"2026-10-19T15:55:00Z","v":272,"vw":7.265},{"c":7.39,"h":7.39,"l":7.39,"n":3,"o":7.39,"t":"2026-10-19T16:10:00Z","v":5250,"vw":7.39},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-19T16:15:00Z","v":200,"vw":7.39},{"c":7.29,"h":7.29,"l":7.29,"n":7,"o":7.29,"t":"2026-10-19T16:30:00Z","v":469,"vw":7.29},{"c":7.4185,"h":7.4185,"l":7.4185,"n":1,"o":7.4185,"t":"2026-10-19T16:40:00Z","v":100,"vw":7.4185},{"c":7.38,"h":7.38,"l":7.29,"n":5,"o":7.35,"t":"2026-10-19T16:50:00Z","v":400,"vw":7.34},{"c":7.295,"h":7.38,"l":7.29,"n":5,"o":7.29,"t":"2026-10-19T16:55:00Z","v":6789,"vw":7.373666},{"c":7.46,"h":7.5,"l":7.38,"n":99,"o":7.38,"t":"2026-10-19T17:00:00Z","v":36521,"vw":7.435584},{"c":7.56,"h":7.63,"l":7.41,"n":51,"o":7.49,"t":"2026-10-19T17:05:00Z","v":38710,"vw":7.510464},{"c":7.63,"h":7.63,"l":7.535,"n":27,"o":7.56,"t":"2026-10-19T17:10:00Z","v":5948,"vw":7.607233},{"c":7.61,"h":7.63,"l":7.61,"n":2,"o":7.63,"t":"2026-10-19T17:15:00Z","v":242,"vw":7.618264},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-19T17:20:00Z","v":100,"vw":7.64},{"c":7.7,"h":7.7,"l":7.61,"n":31,"o":7.62,"t":"2026-10-19T17:25:00Z","v":3463,"vw":7.634633},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-19T17:30:00Z","v":263,"vw":7.7},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-19T17:40:00Z","v":105,"vw":7.64},{"c":7.705,"h":7.705,"l":7.705,"n":1,"o":7.705,"t":"2026-10-19T17:45:00Z","v":200,"vw":7.705},{"c":7.6401,"h":7.71,"l":7.6401,"n":11,"o":7.7,"t":"2026-10-19T17:55:00Z","v":2736,"vw":7.650684},{"c":7.7332,"h":7.7332,"l":7.71,"n":4,"o":7.71,"t":"2026-10-19T18:05:00Z","v":327,"vw":7.717733},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-19T18:10:00Z","v":285,"vw":7.7},{"c":7.8,"h":7.8137,"l":7.74,"n":32,"o":7.74,"t":"2026-10-19T18:15:00Z","v":6499,"vw":7.778525},{"c":7.85,"h":7.86,"l":7.8,"n":56,"o":7.8493,"t":"2026-10-19T18:20:00Z","v":13063,"vw":7.848607},{"c":7.89,"h":7.89,"l":7.77,"n":13,"o":7.85,"t":"2026-10-19T18:25:00Z","v":882,"vw":7.820313},{"c":7.845,"h":7.845,"l":7.8,"n":14,"o":7.845,"t":"2026-10-19T18:35:00Z","v":1175,"vw":7.815953},{"c":7.79,"h":7.8223,"l":7.79,"n":14,"o":7.8,"t":"2026-10-19T18:45:00Z","v":949,"vw":7.800383},{"c":7.815,"h":7.815,"l":7.765,"n":20,"o":7.79,"t":"2026-10-19T18:50:00Z","v":1188,"vw":7.785},{"c":7.775,"h":7.775,"l":7.775,"n":5,"o":7.775,"t":"2026-10-19T18:55:00Z","v":389,"vw":7.775},{"c":7.81,"h":7.81,"l":7.81,"n":13,"o":7.81,"t":"2026-10-19T19:05:00Z","v":1203,"vw":7.81},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-19T19:10:00Z","v":100,"vw":7.81},{"c":7.76,"h":7.7971,"l":7.76,"n":5,"o":7.7971,"t":"2026-10-19T19:15:00Z","v":324,"vw":7.782831},{"c":7.83,"h":7.83,"l":7.83,"n":4,"o":7.83,"t":"2026-10-19T19:20:00Z","v":557,"vw":7.83},{"c":7.84,"h":7.94,"l":7.83,"n":105,"o":7.89,"t":"2026-10-19T19:25:00Z","v":6314,"vw":7.871096},{"c":7.885,"h":7.885,"l":7.88,"n":17,"o":7.88,"t":"2026-10-19T19:30:00Z","v":571,"vw":7.882059},{"c":7.88,"h":7.88,"l":7.83,"n":22,"o":7.84,"t":"2026-10-19T19:35:00Z","v":3017,"vw":7.869343},{"c":7.86,"h":7.86,"l":7.86,"n":8,"o":7.86,"t":"2026-10-19T19:45:00Z","v":230,"vw":7.86},{"c":7.845,"h":7.865,"l":7.82,"n":49,"o":7.82,"t":"2026-10-19T19:50:00Z","v":3592,"vw":7.840242},{"c":7.9,"h":7.91,"l":7.85,"n":129,"o":7.87,"t":"2026-10-19T19:55:00Z","v":3976,"vw":7.881327},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-19T20:00:00Z","v":1364,"vw":7.85},{"c":7.88,"h":7.88,"l":7.86,"n":6,"o":7.86,"t":"2026-10-20T13:30:00Z","v":449,"vw":7.869933},{"c":7.87,"h":7.87,"l":7.87,"n":4,"o":7.87,"t":"2026-10-20T13:35:00Z","v":367,"vw":7.87},{"c":7.76,"h":7.93,"l":7.76,"n":50,"o":7.93,"t":"2026-10-20T13:50:00Z","v":21593,"vw":7.793647},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-20T14:10:00Z","v":101,"vw":7.81},{"c":7.98,"h":7.98,"l":7.83,"n":36,"o":7.86,"t":"2026-10-20T14:20:00Z","v":3453,"vw":7.870606},{"c":8,"h":8,"l":7.95,"n":38,"o":7.96,"t":"2026-10-20T15:00:00Z","v":5923,"vw":7.979816},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-20T15:10:00Z","v":125,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-20T15:15:00Z","v":300,"vw":7.95},{"c":7.85,"h":7.91,"l":7.85,"n":18,"o":7.91,"t":"2026-10-20T15:20:00Z","v":1945,"vw":7.884111},{"c":7.82,"h":7.905,"l":7.82,"n":8,"o":7.905,"t":"2026-10-20T15:40:00Z","v":1658,"vw":7.899397},{"c":7.905,"h":7.905,"l":7.82,"n":5,"o":7.82,"t":"2026-10-20T15:55:00Z","v":1399,"vw":7.8625},{"c":7.905,"h":7.905,"l":7.905,"n":1,"o":7.905,"t":"2026-10-20T16:00:00Z","v":1000,"vw":7.905},{"c":7.905,"h":7.905,"l":7.905,"n":1,"o":7.905,"t":"2026-10-20T16:05:00Z","v":300,"vw":7.905},{"c":7.77,"h":7.84,"l":7.77,"n":7,"o":7.84,"t":"2026-10-20T16:30:00Z","v":800,"vw":7.8275},{"c":7.75,"h":7.76,"l":7.75,"n":13,"o":7.76,"t":"2026-10-20T16:55:00Z","v":3295,"vw":7.753191},{"c":7.7655,"h":7.7655,"l":7.7655,"n":1,"o":7.7655,"t":"2026-10-20T18:10:00Z","v":241,"vw":7.7655},{"c":7.85,"h":7.85,"l":7.78,"n":46,"o":7.78,"t":"2026-10-20T18:45:00Z","v":2580,"vw":7.816984},{"c":7.8718,"h":7.8718,"l":7.8718,"n":1,"o":7.8718,"t":"2026-10-20T19:05:00Z","v":100,"vw":7.8718},{"c":7.85,"h":7.85,"l":7.85,"n":7,"o":7.85,"t":"2026-10-20T19:20:00Z","v":257,"vw":7.85},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-20T19:25:00Z","v":101,"vw":7.81},{"c":7.87,"h":7.87,"l":7.87,"n":4,"o":7.87,"t":"2026-10-20T19:35:00Z","v":381,"vw":7.87},{"c":7.9,"h":7.9,"l":7.75,"n":133,"o":7.77,"t":"2026-10-20T19:55:00Z","v":6718,"vw":7.812681},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-20T20:00:00Z","v":1070,"vw":7.82},{"c":7.82,"h":7.86,"l":7.82,"n":15,"o":7.84,"t":"2026-10-21T13:30:00Z","v":1284,"vw":7.845876},{"c":7.8382,"h":7.8382,"l":7.8382,"n":6,"o":7.8382,"t":"2026-10-21T13:45:00Z","v":212,"vw":7.8382},{"c":8.05,"h":8.05,"l":7.96,"n":47,"o":7.97,"t":"2026-10-21T14:10:00Z","v":6052,"vw":7.998884},{"c":8.04,"h":8.048,"l":8.04,"n":2,"o":8.048,"t":"2026-10-21T14:15:00Z","v":240,"vw":8.044667},{"c":7.975,"h":7.99,"l":7.975,"n":7,"o":7.99,"t":"2026-10-21T14:20:00Z","v":657,"vw":7.98},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-21T14:40:00Z","v":170,"vw":7.92},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-21T14:45:00Z","v":100,"vw":7.9},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-21T14:55:00Z","v":257,"vw":7.85},{"c":7.887,"h":7.887,"l":7.887,"n":1,"o":7.887,"t":"2026-10-21T15:20:00Z","v":2300,"vw":7.887},{"c":7.86,"h":7.86,"l":7.86,"n":4,"o":7.86,"t":"2026-10-21T15:30:00Z","v":200,"vw":7.86},{"c":7.86,"h":7.87,"l":7.86,"n":5,"o":7.87,"t":"2026-10-21T15:55:00Z","v":232,"vw":7.865},{"c":7.86,"h":7.9,"l":7.86,"n":2,"o":7.9,"t":"2026-10-21T16:25:00Z","v":900,"vw":7.895556},{"c":7.87,"h":7.87,"l":7.84,"n":35,"o":7.87,"t":"2026-10-21T16:45:00Z","v":3549,"vw":7.853934},{"c":7.78,"h":7.8,"l":7.78,"n":10,"o":7.8,"t":"2026-10-21T16:50:00Z","v":1094,"vw":7.795098},{"c":7.715,"h":7.8,"l":7.715,"n":25,"o":7.8,"t":"2026-10-21T16:55:00Z","v":27797,"vw":7.799404},{"c":7.715,"h":7.72,"l":7.715,"n":3,"o":7.72,"t":"2026-10-21T17:20:00Z","v":201,"vw":7.7175},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-21T17:25:00Z","v":150,"vw":7.79},{"c":7.715,"h":7.73,"l":7.715,"n":3,"o":7.73,"t":"2026-10-21T17:45:00Z","v":201,"vw":7.7225},{"c":7.755,"h":7.81,"l":7.755,"n":3,"o":7.81,"t":"2026-10-21T18:10:00Z","v":305,"vw":7.775574},{"c":7.76,"h":7.76,"l":7.75,"n":5,"o":7.76,"t":"2026-10-21T18:20:00Z","v":416,"vw":7.7575},{"c":7.86,"h":7.86,"l":7.86,"n":3,"o":7.86,"t":"2026-10-21T18:25:00Z","v":200,"vw":7.86},{"c":7.78,"h":7.81,"l":7.78,"n":5,"o":7.81,"t":"2026-10-21T18:30:00Z","v":1700,"vw":7.808125},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-21T18:40:00Z","v":100,"vw":7.87},{"c":7.87,"h":7.87,"l":7.86,"n":15,"o":7.86,"t":"2026-10-21T18:45:00Z","v":978,"vw":7.864},{"c":7.94,"h":7.94,"l":7.94,"n":4,"o":7.94,"t":"2026-10-21T18:50:00Z","v":202,"vw":7.94},{"c":7.831,"h":7.89,"l":7.831,"n":11,"o":7.89,"t":"2026-10-21T18:55:00Z","v":651,"vw":7.840593},{"c":7.9,"h":7.945,"l":7.83,"n":65,"o":7.85,"t":"2026-10-21T19:00:00Z","v":7639,"vw":7.901425},{"c":7.94,"h":7.95,"l":7.895,"n":12,"o":7.9,"t":"2026-10-21T19:05:00Z","v":1053,"vw":7.931667},{"c":7.95,"h":7.95,"l":7.915,"n":7,"o":7.915,"t":"2026-10-21T19:10:00Z","v":739,"vw":7.920833},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-21T19:15:00Z","v":102,"vw":7.95},{"c":7.96,"h":7.96,"l":7.96,"n":22,"o":7.96,"t":"2026-10-21T19:20:00Z","v":1390,"vw":7.96},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-21T19:25:00Z","v":200,"vw":7.93},{"c":7.895,"h":7.895,"l":7.895,"n":4,"o":7.895,"t":"2026-10-21T19:35:00Z","v":239,"vw":7.895},{"c":7.99,"h":7.99,"l":7.895,"n":15,"o":7.895,"t":"2026-10-21T19:50:00Z","v":683,"vw":7.952},{"c":7.925,"h":7.99,"l":7.925,"n":52,"o":7.985,"t":"2026-10-21T19:55:00Z","v":1503,"vw":7.971289},{"c":7.92,"h":7.92,"l":7.92,"n":4,"o":7.92,"t":"2026-10-21T20:00:00Z","v":482,"vw":7.92},{"c":7.74,"h":7.87,"l":7.74,"n":7,"o":7.87,"t":"2026-10-22T13:30:00Z","v":504,"vw":7.83447},{"c":7.84,"h":7.84,"l":7.72,"n":26,"o":7.73,"t":"2026-10-22T13:40:00Z","v":15175,"vw":7.766339},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-22T13:50:00Z","v":700,"vw":7.84},{"c":7.72,"h":7.72,"l":7.72,"n":4,"o":7.72,"t":"2026-10-22T14:00:00Z","v":469,"vw":7.72},{"c":7.72,"h":7.72,"l":7.72,"n":5,"o":7.72,"t":"2026-10-22T14:05:00Z","v":218,"vw":7.72},{"c":7.62,"h":7.725,"l":7.61,"n":17,"o":7.66,"t":"2026-10-22T14:10:00Z","v":1571,"vw":7.674625},{"c":7.44,"h":7.65,"l":7.44,"n":8,"o":7.64,"t":"2026-10-22T14:15:00Z","v":717,"vw":7.587143},{"c":7.525,"h":7.525,"l":7.525,"n":3,"o":7.525,"t":"2026-10-22T14:20:00Z","v":499,"vw":7.525},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-10-22T14:25:00Z","v":3350,"vw":7.5},{"c":7.59,"h":7.6,"l":7.46,"n":21,"o":7.46,"t":"2026-10-22T14:45:00Z","v":6180,"vw":7.483105},{"c":7.635,"h":7.635,"l":7.635,"n":3,"o":7.635,"t":"2026-10-22T14:50:00Z","v":220,"vw":7.635},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-10-22T14:55:00Z","v":352,"vw":7.56},{"c":7.575,"h":7.575,"l":7.5069,"n":17,"o":7.52,"t":"2026-10-22T15:00:00Z","v":5555,"vw":7.540321},{"c":7.575,"h":7.575,"l":7.575,"n":1,"o":7.575,"t":"2026-10-22T15:10:00Z","v":200,"vw":7.575},{"c":7.575,"h":7.575,"l":7.575,"n":1,"o":7.575,"t":"2026-10-22T15:30:00Z","v":115,"vw":7.575},{"c":7.575,"h":7.575,"l":7.575,"n":5,"o":7.575,"t":"2026-10-22T15:40:00Z","v":746,"vw":7.575},{"c":7.575,"h":7.575,"l":7.5624,"n":2,"o":7.5624,"t":"2026-10-22T15:50:00Z","v":200,"vw":7.5687},{"c":7.83,"h":7.85,"l":7.575,"n":187,"o":7.575,"t":"2026-10-22T15:55:00Z","v":16791,"vw":7.744356},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-22T16:25:00Z","v":1586,"vw":7.85},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-22T16:35:00Z","v":100,"vw":7.78},{"c":7.78,"h":7.78,"l":7.78,"n":4,"o":7.78,"t":"2026-10-22T16:40:00Z","v":156,"vw":7.78},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-22T17:25:00Z","v":100,"vw":7.78},{"c":7.77,"h":7.77,"l":7.77,"n":9,"o":7.77,"t":"2026-10-22T17:30:00Z","v":582,"vw":7.77},{"c":7.7712,"h":7.78,"l":7.77,"n":10,"o":7.77,"t":"2026-10-22T17:35:00Z","v":585,"vw":7.77224},{"c":7.77,"h":7.78,"l":7.77,"n":10,"o":7.78,"t":"2026-10-22T17:40:00Z","v":822,"vw":7.772857},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-22T17:45:00Z","v":102,"vw":7.77},{"c":7.64,"h":7.77,"l":7.505,"n":56,"o":7.77,"t":"2026-10-22T17:55:00Z","v":14849,"vw":7.723967},{"c":7.62,"h":7.62,"l":7.62,"n":12,"o":7.62,"t":"2026-10-22T18:15:00Z","v":687,"vw":7.62},{"c":7.63,"h":7.63,"l":7.63,"n":6,"o":7.63,"t":"2026-10-22T18:20:00Z","v":424,"vw":7.63}],"history":[{"c":2.76,"h":3.1,"l":2.76,"n":238,"o":2.93,"t":"2024-10-21T04:00:00Z","v":8274,"vw":2.929973},{"c":2.9,"h":3.2,"l":2.8,"n":146,"o":2.8,"t":"2024-10-22T04:00:00Z","v":9626,"vw":3.0702},{"c":2.96,"h":2.96,"l":2.66,"n":258,"o":2.87,"t":"2024-10-23T04:00:00Z","v":6816,"vw":2.833631},{"c":2.97,"h":3,"l":2.7,"n":286,"o":3,"t":"2024-10-24T04:00:00Z","v":8934,"vw":2.890007},{"c":2.95,"h":2.95,"l":2.79,"n":92,"o":2.79,"t":"2024-10-25T04:00:00Z","v":4402,"vw":2.858777},{"c":2.92,"h":3.02,"l":2.89,"n":86,"o":2.905,"t":"2024-10-28T04:00:00Z","v":6105,"vw":2.934466},{"c":2.88,"h":2.88,"l":2.75,"n":25,"o":2.82,"t":"2024-10-29T04:00:00Z","v":6709,"vw":2.766322},{"c":2.63,"h":2.76,"l":2.63,"n":94,"o":2.76,"t":"2024-10-30T04:00:00Z","v":13485,"vw":2.704421},{"c":2.69,"h":2.73,"l":2.539,"n":86,"o":2.73,"t":"2024-10-31T04:00:00Z","v":7818,"vw":2.647291},{"c":2.5901,"h":2.6999,"l":2.05,"n":139,"o":2.65,"t":"2024-11-01T04:00:00Z","v":12396,"vw":2.441903},{"c":2.59,"h":2.7,"l":2.14,"n":675,"o":2.34,"t":"2024-11-04T05:00:00Z","v":46695,"vw":2.405618},{"c":2.61,"h":2.78,"l":2.26,"n":873,"o":2.5,"t":"2024-11-05T05:00:00Z","v":43260,"vw":2.527704},{"c":2.65,"h":3.01,"l":2.2864,"n":799,"o":2.71,"t":"2024-11-06T05:00:00Z","v":35332,"vw":2.566459},{"c":2.5,"h":2.6,"l":2.275,"n":595,"o":2.45,"t":"2024-11-07T05:00:00Z","v":22483,"vw":2.444512},{"c":2.4,"h":2.64,"l":2.4,"n":260,"o":2.6,"t":"2024-11-08T05:00:00Z","v":6729,"vw":2.528754},{"c":2.5,"h":2.89,"l":2.25,"n":1479,"o":2.25,"t":"2024-11-11T05:00:00Z","v":79016,"vw":2.552259},{"c":3.16,"h":3.19,"l":2.5,"n":726,"o":2.82,"t":"2024-11-12T05:00:00Z","v":70790,"vw":2.810657},{"c":3.16,"h":3.16,"l":2.96,"n":106,"o":3.03,"t":"2024-11-13T05:00:00Z","v":14315,"vw":3.007029},{"c":3.27,"h":3.78,"l":3.1493,"n":774,"o":3.18,"t":"2024-11-14T05:00:00Z","v":54261,"vw":3.306425},{"c":3.15,"h":3.41,"l":3.1198,"n":122,"o":3.34,"t":"2024-11-15T05:00:00Z","v":7835,"vw":3.196404},{"c":3.1,"h":3.29,"l":3.04,"n":236,"o":3.18,"t":"2024-11-18T05:00:00Z","v":21022,"vw":3.175998},{"c":3.25,"h":3.31,"l":3.14,"n":319,"o":3.14,"t":"2024-11-19T05:00:00Z","v":25040,"vw":3.225875},{"c":3.19,"h":3.29,"l":3.03,"n":111,"o":3.17,"t":"2024-11-20T05:00:00Z","v":19867,"vw":3.11899},{"c":3.1334,"h":3.19,"l":3.11,"n":146,"o":3.15,"t":"2024-11-21T05:00:00Z","v":10722,"vw":3.150686},{"c":3.05,"h":3.15,"l":3,"n":126,"o":3.101,"t":"2024-11-22T05:00:00Z","v":15449,"vw":3.093569},{"c":3.03,"h":3.09,"l":2.905,"n":180,"o":3,"t":"2024-11-25T05:00:00Z","v":19431,"vw":2.988173},{"c":3.055,"h":3.06,"l":3.055,"n":37,"o":3.06,"t":"2024-11-26T05:00:00Z","v":575,"vw":3.057585},{"c":3.1,"h":3.25,"l":3.1,"n":69,"o":3.1,"t":"2024-11-27T05:00:00Z","v":1240,"vw":3.162219},{"c":2.9729,"h":3.27,"l":2.9729,"n":102,"o":3.25,"t":"2024-11-29T05:00:00Z","v":6478,"vw":3.074986},{"c":3.07,"h":3.6,"l":2.72,"n":866,"o":3,"t":"2024-12-02T05:00:00Z","v":64971,"vw":3.033053},{"c":2.93,"h":3.38,"l":2.87,"n":1097,"o":3.15,"t":"2024-12-03T05:00:00Z","v":30833,"vw":3.119497},{"c":3.07,"h":3.32,"l":2.76,"n":765,"o":3,"t":"2024-12-04T05:00:00Z","v":26884,"vw":2.943741},{"c":2.66,"h":3.1099,"l":2.65,"n":334,"o":2.97,"t":"2024-12-05T05:00:00Z","v":23426,"vw":2.76581},{"c":2.69,"h":3.018,"l":2.65,"n":384,"o":2.69,"t":"2024-12-06T05:00:00Z","v":15733,"vw":2.826347},{"c":2.94,"h":3.33,"l":2.66,"n":1128,"o":2.69,"t":"2024-12-09T05:00:00Z","v":54703,"vw":2.950987},{"c":2.72,"h":2.99,"l":2.6,"n":544,"o":2.7,"t":"2024-12-10T05:00:00Z","v":51191,"vw":2.727714},{"c":2.58,"h":2.75,"l":2.58,"n":256,"o":2.7,"t":"2024-12-11T05:00:00Z","v":25314,"vw":2.623935},{"c":2.64,"h":2.74,"l":2.51,"n":529,"o":2.58,"t":"2024-12-12T05:00:00Z","v":29393,"vw":2.59548},{"c":2.48,"h":2.77,"l":2.46,"n":339,"o":2.6,"t":"2024-12-13T05:00:00Z","v":27404,"vw":2.550781},{"c":2.51,"h":2.6,"l":2.43,"n":117,"o":2.6,"t":"2024-12-16T05:00:00Z","v":30570,"vw":2.493332},{"c":2.57,"h":3.34,"l":2.42,"n":804,"o":2.42,"t":"2024-12-17T05:00:00Z","v":49888,"vw":2.667183},{"c":2.46,"h":2.55,"l":2.36,"n":177,"o":2.5,"t":"2024-12-18T05:00:00Z","v":36178,"vw":2.402043},{"c":2.4,"h":2.42,"l":2.31,"n":228,"o":2.42,"t":"2024-12-19T05:00:00Z","v":28231,"vw":2.36828},{"c":2.4,"h":2.4915,"l":2.31,"n":412,"o":2.35,"t":"2024-12-20T05:00:00Z","v":16173,"vw":2.378476},{"c":2.33,"h":2.825,"l":2.25,"n":919,"o":2.37,"t":"2024-12-23T05:00:00Z","v":77265,"vw":2.418006},{"c":2.41,"h":2.68,"l":2.28,"n":439,"o":2.39,"t":"2024-12-24T05:00:00Z","v":24536,"vw":2.441039},{"c":2.4,"h":2.71,"l":2.31,"n":453,"o":2.49,"t":"2024-12-26T05:00:00Z","v":54032,"vw":2.389396},{"c":2.43,"h":2.8,"l":2.34,"n":1119,"o":2.46,"t":"2024-12-27T05:00:00Z","v":68239,"vw":2.478261},{"c":2.4,"h":2.7,"l":2.4,"n":461,"o":2.47,"t":"2024-12-30T05:00:00Z","v":45940,"vw":2.465752},{"c":2.35,"h":2.46,"l":2.35,"n":193,"o":2.44,"t":"2024-12-31T05:00:00Z","v":18070,"vw":2.38725},{"c":2.35,"h":2.435,"l":2.35,"n":191,"o":2.35,"t":"2025-01-02T05:00:00Z","v":6825,"vw":2.404581},{"c":2.42,"h":2.76,"l":2.38,"n":817,"o":2.48,"t":"2025-01-03T05:00:00Z","v":29030,"vw":2.56273},{"c":2.7,"h":2.75,"l":2.4901,"n":97,"o":2.7,"t":"2025-01-06T05:00:00Z","v":21468,"vw":2.535501},{"c":2.59,"h":2.86,"l":2.5,"n":1093,"o":2.65,"t":"2025-01-07T05:00:00Z","v":40873,"vw":2.632054},{"c":2.49,"h":2.75,"l":2.45,"n":315,"o":2.64,"t":"2025-01-08T05:00:00Z","v":16570,"vw":2.578236},{"c":2.49,"h":2.67,"l":2.49,"n":106,"o":2.52,"t":"2025-01-10T05:00:00Z","v":11900,"vw":2.538333},{"c":2.54,"h":2.55,"l":2.43,"n":107,"o":2.54,"t":"2025-01-13T05:00:00Z","v":12551,"vw":2.49977},{"c":2.52,"h":2.83,"l":2.52,"n":722,"o":2.54,"t":"2025-01-14T05:00:00Z","v":54132,"vw":2.642863},{"c":2.535,"h":2.64,"l":2.48,"n":554,"o":2.64,"t":"2025-01-15T05:00:00Z","v":15213,"vw":2.524737},{"c":2.56,"h":2.6181,"l":2.5,"n":18,"o":2.6181,"t":"2025-01-16T05:00:00Z","v":695,"vw":2.559508},{"c":2.85,"h":3.1,"l":2.55,"n":1014,"o":2.85,"t":"2025-01-17T05:00:00Z","v":36094,"vw":2.864466},{"c":2.84,"h":3.12,"l":2.665,"n":1053,"o":2.68,"t":"2025-01-21T05:00:00Z","v":66142,"vw":2.884584},{"c":2.85,"h":3.23,"l":2.78,"n":342,"o":2.78,"t":"2025-01-22T05:00:00Z","v":18105,"vw":2.959794},{"c":3.02,"h":3.1387,"l":2.8,"n":86,"o":2.89,"t":"2025-01-23T05:00:00Z","v":24451,"vw":2.96133},{"c":3.1196,"h":3.1196,"l":3,"n":61,"o":3.04,"t":"2025-01-24T05:00:00Z","v":5853,"vw":3.087956},{"c":3.13,"h":3.25,"l":3.11,"n":121,"o":3.1376,"t":"2025-01-27T05:00:00Z","v":17625,"vw":3.176402},{"c":3,"h":3.49,"l":3,"n":337,"o":3.15,"t":"2025-01-28T05:00:00Z","v":26399,"vw":3.163038},{"c":2.7009,"h":3.1,"l":2.7,"n":196,"o":3.06,"t":"2025-01-29T05:00:00Z","v":33207,"vw":2.826882},{"c":2.71,"h":3,"l":2.65,"n":152,"o":3,"t":"2025-01-30T05:00:00Z","v":13919,"vw":2.739862},{"c":2.5,"h":2.85,"l":2.46,"n":269,"o":2.67,"t":"2025-01-31T05:00:00Z","v":40536,"vw":2.589704},{"c":2.48,"h":2.6178,"l":2.41,"n":72,"o":2.6178,"t":"2025-02-03T05:00:00Z","v":16938,"vw":2.463947},{"c":2.5956,"h":2.7,"l":2.39,"n":146,"o":2.45,"t":"2025-02-04T05:00:00Z","v":21142,"vw":2.522398},{"c":2.47,"h":2.63,"l":2.41,"n":468,"o":2.5,"t":"2025-02-05T05:00:00Z","v":18423,"vw":2.520541},{"c":2.5,"h":2.54,"l":2.4,"n":82,"o":2.51,"t":"2025-02-06T05:00:00Z","v":10918,"vw":2.45765},{"c":2.545,"h":2.545,"l":2.4,"n":23,"o":2.5,"t":"2025-02-07T05:00:00Z","v":5969,"vw":2.467846},{"c":2.56,"h":2.56,"l":2.4,"n":347,"o":2.53,"t":"2025-02-10T05:00:00Z","v":17567,"vw":2.479412},{"c":2.36,"h":2.467,"l":2.35,"n":116,"o":2.467,"t":"2025-02-11T05:00:00Z","v":14847,"vw":2.395},{"c":2.37,"h":2.5,"l":2.35,"n":616,"o":2.39,"t":"2025-02-12T05:00:00Z","v":16888,"vw":2.413082},{"c":2.41,"h":2.59,"l":2.38,"n":176,"o":2.45,"t":"2025-02-13T05:00:00Z","v":9750,"vw":2.411507},{"c":2.415,"h":2.445,"l":2.33,"n":109,"o":2.42,"t":"2025-02-14T05:00:00Z","v":39615,"vw":2.354912},{"c":2.32,"h":2.51,"l":2.32,"n":285,"o":2.5084,"t":"2025-02-18T05:00:00Z","v":49310,"vw":2.365809},{"c":2.31,"h":2.41,"l":2.31,"n":98,"o":2.38,"t":"2025-02-19T05:00:00Z","v":30697,"vw":2.342128},{"c":2.3297,"h":2.3297,"l":2.29,"n":70,"o":2.32,"t":"2025-02-20T05:00:00Z","v":45676,"vw":2.307766},{"c":2.31,"h":2.32,"l":2.28,"n":43,"o":2.3,"t":"2025-02-21T05:00:00Z","v":12202,"vw":2.290068},{"c":2.28,"h":2.35,"l":2.28,"n":48,"o":2.28,"t":"2025-02-24T05:00:00Z","v":15661,"vw":2.300314},{"c":2.16,"h":2.2808,"l":2.16,"n":87,"o":2.28,"t":"2025-02-25T05:00:00Z","v":16605,"vw":2.245476},{"c":2.14,"h":2.1921,"l":2.135,"n":58,"o":2.16,"t":"2025-02-26T05:00:00Z","v":13534,"vw":2.154188},{"c":2.11,"h":2.15,"l":2.11,"n":34,"o":2.14,"t":"2025-02-27T05:00:00Z","v":5649,"vw":2.12663},{"c":2.18,"h":2.18,"l":2.1,"n":74,"o":2.14,"t":"2025-02-28T05:00:00Z","v":10761,"vw":2.141348},{"c":2.12,"h":2.18,"l":2.12,"n":109,"o":2.18,"t":"2025-03-03T05:00:00Z","v":8875,"vw":2.150203},{"c":2.18,"h":2.7,"l":2.08,"n":1139,"o":2.12,"t":"2025-03-04T05:00:00Z","v":50762,"vw":2.270449},{"c":2.14,"h":2.24,"l":2.14,"n":92,"o":2.2,"t":"2025-03-05T05:00:00Z","v":7044,"vw":2.199219},{"c":2.1,"h":2.2,"l":2.05,"n":313,"o":2.16,"t":"2025-03-06T05:00:00Z","v":34294,"vw":2.121576},{"c":2.19,"h":2.19,"l":1.99,"n":459,"o":1.99,"t":"2025-03-07T05:00:00Z","v":23457,"vw":2.114243},{"c":2.15,"h":2.24,"l":2.1,"n":67,"o":2.16,"t":"2025-03-10T04:00:00Z","v":10235,"vw":2.183889},{"c":2.2,"h":2.45,"l":2.14,"n":439,"o":2.2,"t":"2025-03-11T04:00:00Z","v":31709,"vw":2.276061},{"c":2.16,"h":2.44,"l":2.01,"n":594,"o":2.21,"t":"2025-03-12T04:00:00Z","v":49438,"vw":2.281806},{"c":2.1,"h":2.4,"l":2.1,"n":485,"o":2.21,"t":"2025-03-13T04:00:00Z","v":23560,"vw":2.232775},{"c":2.16,"h":2.33,"l":2.15,"n":160,"o":2.16,"t":"2025-03-14T04:00:00Z","v":10212,"vw":2.242071},{"c":2.13,"h":2.31,"l":2.13,"n":56,"o":2.21,"t":"2025-03-17T04:00:00Z","v":2579,"vw":2.214178},{"c":2.43,"h":2.45,"l":2.215,"n":615,"o":2.3,"t":"2025-03-18T04:00:00Z","v":26844,"vw":2.333499},{"c":2.29,"h":2.4,"l":2.09,"n":420,"o":2.29,"t":"2025-03-19T04:00:00Z","v":21036,"vw":2.249913},{"c":2.27,"h":2.425,"l":2.2683,"n":107,"o":2.4,"t":"2025-03-20T04:00:00Z","v":7659,"vw":2.292421},{"c":2.31,"h":2.3332,"l":2.15,"n":224,"o":2.3332,"t":"2025-03-21T04:00:00Z","v":25534,"vw":2.224478},{"c":2.17,"h":2.35,"l":2.0101,"n":192,"o":2.24,"t":"2025-03-24T04:00:00Z","v":14225,"vw":2.17437},{"c":2.19,"h":2.19,"l":2.15,"n":239,"o":2.15,"t":"2025-03-25T04:00:00Z","v":1796,"vw":2.157407},{"c":2.15,"h":2.23,"l":2.01,"n":126,"o":2.23,"t":"2025-03-26T04:00:00Z","v":15625,"vw":2.105976},{"c":2.1313,"h":2.18,"l":2.04,"n":112,"o":2.04,"t":"2025-03-27T04:00:00Z","v":2058,"vw":2.098364},{"c":2.101,"h":2.16,"l":2.0678,"n":127,"o":2.0678,"t":"2025-03-28T04:00:00Z","v":5913,"vw":2.128692},{"c":2.15,"h":2.18,"l":2.01,"n":262,"o":2.01,"t":"2025-03-31T04:00:00Z","v":59517,"vw":2.043933},{"c":2.11,"h":2.17,"l":2.05,"n":434,"o":2.06,"t":"2025-04-01T04:00:00Z","v":6762,"vw":2.074792},{"c":2.15,"h":2.3,"l":2,"n":1169,"o":2.2,"t":"2025-04-02T04:00:00Z","v":51963,"vw":2.141214},{"c":1.95,"h":2.17,"l":1.79,"n":848,"o":2,"t":"2025-04-03T04:00:00Z","v":29987,"vw":1.970364},{"c":1.85,"h":2.25,"l":1.69,"n":1297,"o":1.95,"t":"2025-04-04T04:00:00Z","v":68572,"vw":2.021784},{"c":1.7012,"h":1.97,"l":1.48,"n":406,"o":1.715,"t":"2025-04-07T04:00:00Z","v":28864,"vw":1.765938},{"c":1.61,"h":1.88,"l":1.61,"n":197,"o":1.77,"t":"2025-04-08T04:00:00Z","v":8130,"vw":1.710567},{"c":1.7506,"h":1.87,"l":1.5875,"n":126,"o":1.65,"t":"2025-04-09T04:00:00Z","v":13359,"vw":1.745958},{"c":1.79,"h":2.09,"l":1.59,"n":1121,"o":1.59,"t":"2025-04-10T04:00:00Z","v":58544,"vw":1.859606},{"c":1.79,"h":2,"l":1.69,"n":1211,"o":1.89,"t":"2025-04-11T04:00:00Z","v":136216,"vw":1.840267},{"c":1.73,"h":2,"l":1.66,"n":720,"o":1.83,"t":"2025-04-14T04:00:00Z","v":94663,"vw":1.841392},{"c":1.7,"h":1.9054,"l":1.7,"n":210,"o":1.8,"t":"2025-04-15T04:00:00Z","v":7962,"vw":1.748647},{"c":1.62,"h":1.71,"l":1.33,"n":758,"o":1.71,"t":"2025-04-16T04:00:00Z","v":50425,"vw":1.558331},{"c":1.6,"h":1.71,"l":1.55,"n":22,"o":1.61,"t":"2025-04-17T04:00:00Z","v":2093,"vw":1.640043},{"c":1.795,"h":1.85,"l":1.55,"n":262,"o":1.58,"t":"2025-04-21T04:00:00Z","v":48195,"vw":1.747005},{"c":1.95,"h":2.2,"l":1.85,"n":431,"o":1.8801,"t":"2025-04-22T04:00:00Z","v":24965,"vw":2.014533},{"c":2.4168,"h":2.55,"l":1.89,"n":1177,"o":2.01,"t":"2025-04-23T04:00:00Z","v":69025,"vw":2.314466},{"c":2.385,"h":2.5,"l":2.3,"n":348,"o":2.36,"t":"2025-04-24T04:00:00Z","v":31894,"vw":2.400688},{"c":2.44,"h":2.478,"l":2.22,"n":81,"o":2.35,"t":"2025-04-25T04:00:00Z","v":11468,"vw":2.33904},{"c":2.3,"h":2.425,"l":2,"n":593,"o":2.31,"t":"2025-04-28T04:00:00Z","v":41027,"vw":2.222608},{"c":2.22,"h":2.38,"l":2.19,"n":225,"o":2.32,"t":"2025-04-29T04:00:00Z","v":5718,"vw":2.266617},{"c":2.35,"h":2.3999,"l":2.01,"n":334,"o":2.24,"t":"2025-04-30T04:00:00Z","v":26939,"vw":2.286866},{"c":2.31,"h":2.31,"l":2.2,"n":96,"o":2.27,"t":"2025-05-01T04:00:00Z","v":3282,"vw":2.238763},{"c":2.32,"h":2.4,"l":2.19,"n":1058,"o":2.28,"t":"2025-05-02T04:00:00Z","v":54318,"vw":2.2826},{"c":2.05,"h":2.3,"l":1.99,"n":718,"o":2.11,"t":"2025-05-05T04:00:00Z","v":18359,"vw":2.132066},{"c":2.19,"h":2.27,"l":1.942,"n":1103,"o":2.15,"t":"2025-05-06T04:00:00Z","v":30756,"vw":2.133753},{"c":2.1,"h":2.228,"l":1.95,"n":485,"o":2.17,"t":"2025-05-07T04:00:00Z","v":34059,"vw":2.068578},{"c":2.18,"h":2.18,"l":2,"n":103,"o":2.08,"t":"2025-05-08T04:00:00Z","v":3962,"vw":2.106537},{"c":2,"h":2.21,"l":2,"n":564,"o":2.18,"t":"2025-05-09T04:00:00Z","v":32166,"vw":2.10076},{"c":2.32,"h":2.39,"l":2.0425,"n":1127,"o":2.05,"t":"2025-05-12T04:00:00Z","v":36245,"vw":2.276163},{"c":2.3,"h":2.42,"l":2.19,"n":1312,"o":2.26,"t":"2025-05-13T04:00:00Z","v":64029,"vw":2.333281},{"c":2.266,"h":2.37,"l":2.21,"n":274,"o":2.3,"t":"2025-05-14T04:00:00Z","v":10667,"vw":2.286505},{"c":2.36,"h":2.38,"l":2.14,"n":752,"o":2.27,"t":"2025-05-15T04:00:00Z","v":17170,"vw":2.278485},{"c":2.25,"h":2.4,"l":2.07,"n":202,"o":2.24,"t":"2025-05-16T04:00:00Z","v":16406,"vw":2.286659},{"c":2.27,"h":2.4446,"l":2.2,"n":365,"o":2.25,"t":"2025-05-19T04:00:00Z","v":58323,"vw":2.332048},{"c":3.99,"h":6.2,"l":3.49,"n":622146,"o":5.57,"t":"2025-05-20T04:00:00Z","v":90735014,"vw":4.821996},{"c":3.2,"h":3.44,"l":3,"n":20615,"o":3,"t":"2025-05-21T04:00:00Z","v":3200793,"vw":3.21441},{"c":3.03,"h":3.4,"l":3.02,"n":7148,"o":3.1,"t":"2025-05-22T04:00:00Z","v":962026,"vw":3.176199},{"c":3.03,"h":3.23,"l":2.92,"n":3628,"o":3.04,"t":"2025-05-23T04:00:00Z","v":445896,"vw":3.055196},{"c":2.96,"h":3.3,"l":2.91,"n":2693,"o":3.11,"t":"2025-05-27T04:00:00Z","v":721969,"vw":3.088946},{"c":2.8,"h":3.05,"l":2.8,"n":1551,"o":2.92,"t":"2025-05-28T04:00:00Z","v":355912,"vw":2.89981},{"c":2.86,"h":3.05,"l":2.52,"n":2562,"o":2.83,"t":"2025-05-29T04:00:00Z","v":481957,"vw":2.794241},{"c":2.73,"h":2.86,"l":2.71,"n":1131,"o":2.8,"t":"2025-05-30T04:00:00Z","v":178524,"vw":2.7897},{"c":2.7,"h":2.8399,"l":2.59,"n":1232,"o":2.71,"t":"2025-06-02T04:00:00Z","v":243884,"vw":2.698749},{"c":2.77,"h":2.815,"l":2.63,"n":1183,"o":2.68,"t":"2025-06-03T04:00:00Z","v":145638,"vw":2.758241},{"c":2.69,"h":2.82,"l":2.66,"n":873,"o":2.74,"t":"2025-06-04T04:00:00Z","v":114776,"vw":2.715356},{"c":2.6,"h":2.7,"l":2.57,"n":1062,"o":2.66,"t":"2025-06-05T04:00:00Z","v":134317,"vw":2.639657},{"c":2.61,"h":2.675,"l":2.58,"n":972,"o":2.58,"t":"2025-06-06T04:00:00Z","v":156990,"vw":2.640293},{"c":2.66,"h":2.69,"l":2.62,"n":522,"o":2.69,"t":"2025-06-09T04:00:00Z","v":80223,"vw":2.65669},{"c":2.43,"h":2.82,"l":2.4,"n":2859,"o":2.7,"t":"2025-06-10T04:00:00Z","v":772880,"vw":2.551809},{"c":2.49,"h":2.49,"l":2.4,"n":657,"o":2.48,"t":"2025-06-11T04:00:00Z","v":86061,"vw":2.443436},{"c":2.3,"h":2.5,"l":2.3,"n":589,"o":2.5,"t":"2025-06-12T04:00:00Z","v":105264,"vw":2.385296},{"c":2.29,"h":2.3385,"l":2.26,"n":384,"o":2.28,"t":"2025-06-13T04:00:00Z","v":90280,"vw":2.283815},{"c":2.52,"h":2.64,"l":2.45,"n":1088,"o":2.51,"t":"2025-06-16T04:00:00Z","v":275018,"vw":2.545375},{"c":2.53,"h":2.65,"l":2.44,"n":607,"o":2.65,"t":"2025-06-17T04:00:00Z","v":152416,"vw":2.550675},{"c":2.54,"h":2.67,"l":2.52,"n":440,"o":2.62,"t":"2025-06-18T04:00:00Z","v":88608,"vw":2.592951},{"c":2.54,"h":2.65,"l":2.49,"n":505,"o":2.53,"t":"2025-06-20T04:00:00Z","v":126616,"vw":2.556678},{"c":2.37,"h":2.6288,"l":2.37,"n":567,"o":2.5,"t":"2025-06-23T04:00:00Z","v":118975,"vw":2.504037},{"c":2.44,"h":2.59,"l":2.33,"n":335,"o":2.38,"t":"2025-06-24T04:00:00Z","v":84727,"vw":2.493717},{"c":2.58,"h":2.58,"l":2.49,"n":331,"o":2.5,"t":"2025-06-25T04:00:00Z","v":63237,"vw":2.542922},{"c":2.52,"h":2.65,"l":2.52,"n":428,"o":2.6,"t":"2025-06-26T04:00:00Z","v":86164,"vw":2.573865},{"c":2.48,"h":2.58,"l":2.48,"n":385,"o":2.53,"t":"2025-06-27T04:00:00Z","v":75182,"vw":2.515496},{"c":2.42,"h":2.5,"l":2.42,"n":407,"o":2.48,"t":"2025-06-30T04:00:00Z","v":31244,"vw":2.451072},{"c":2.38,"h":2.45,"l":2.38,"n":284,"o":2.4,"t":"2025-07-01T04:00:00Z","v":40226,"vw":2.400704},{"c":2.41,"h":2.445,"l":2.32,"n":286,"o":2.33,"t":"2025-07-02T04:00:00Z","v":43926,"vw":2.373351},{"c":2.58,"h":2.655,"l":2.398,"n":794,"o":2.43,"t":"2025-07-03T04:00:00Z","v":134058,"vw":2.572833},{"c":2.7,"h":2.7499,"l":2.53,"n":767,"o":2.58,"t":"2025-07-07T04:00:00Z","v":187242,"vw":2.632516},{"c":2.47,"h":2.73,"l":2.44,"n":651,"o":2.73,"t":"2025-07-08T04:00:00Z","v":123671,"vw":2.580665},{"c":2.42,"h":2.51,"l":2.41,"n":458,"o":2.45,"t":"2025-07-09T04:00:00Z","v":70529,"vw":2.435765},{"c":2.41,"h":2.45,"l":2.23,"n":461,"o":2.4,"t":"2025-07-10T04:00:00Z","v":147645,"vw":2.336393},{"c":2.4,"h":2.59,"l":2.4,"n":583,"o":2.46,"t":"2025-07-11T04:00:00Z","v":98922,"vw":2.499404},{"c":2.48,"h":2.57,"l":2.4,"n":383,"o":2.4,"t":"2025-07-14T04:00:00Z","v":107336,"vw":2.486039},{"c":2.46,"h":2.52,"l":2.46,"n":311,"o":2.5,"t":"2025-07-15T04:00:00Z","v":90759,"vw":2.484685},{"c":2.37,"h":2.49,"l":2.37,"n":367,"o":2.49,"t":"2025-07-16T04:00:00Z","v":62181,"vw":2.412371},{"c":2.72,"h":2.7678,"l":2.42,"n":871,"o":2.5,"t":"2025-07-17T04:00:00Z","v":207476,"vw":2.604012},{"c":2.62,"h":2.74,"l":2.59,"n":268,"o":2.7002,"t":"2025-07-18T04:00:00Z","v":58874,"vw":2.657498},{"c":2.73,"h":2.74,"l":2.55,"n":475,"o":2.55,"t":"2025-07-21T04:00:00Z","v":66426,"vw":2.662968},{"c":2.86,"h":2.92,"l":2.65,"n":437,"o":2.7,"t":"2025-07-22T04:00:00Z","v":70871,"vw":2.814446},{"c":2.76,"h":2.8901,"l":2.76,"n":331,"o":2.8568,"t":"2025-07-23T04:00:00Z","v":39984,"vw":2.825781},{"c":2.76,"h":2.8,"l":2.76,"n":167,"o":2.77,"t":"2025-07-24T04:00:00Z","v":28932,"vw":2.775619},{"c":2.77,"h":2.92,"l":2.76,"n":372,"o":2.766,"t":"2025-07-25T04:00:00Z","v":23393,"vw":2.809531},{"c":2.71,"h":2.79,"l":2.71,"n":309,"o":2.79,"t":"2025-07-28T04:00:00Z","v":27200,"vw":2.724397},{"c":2.62,"h":2.7001,"l":2.62,"n":314,"o":2.68,"t":"2025-07-29T04:00:00Z","v":58611,"vw":2.665779},{"c":2.61,"h":2.76,"l":2.61,"n":428,"o":2.65,"t":"2025-07-30T04:00:00Z","v":98395,"vw":2.662268},{"c":2.62,"h":2.655,"l":2.57,"n":168,"o":2.61,"t":"2025-07-31T04:00:00Z","v":39668,"vw":2.59722},{"c":2.5,"h":2.62,"l":2.5,"n":106,"o":2.62,"t":"2025-08-01T04:00:00Z","v":12693,"vw":2.52194},{"c":2.52,"h":2.6441,"l":2.4083,"n":206,"o":2.56,"t":"2025-08-04T04:00:00Z","v":34470,"vw":2.495233},{"c":2.52,"h":2.62,"l":2.51,"n":209,"o":2.62,"t":"2025-08-05T04:00:00Z","v":58023,"vw":2.537297},{"c":2.49,"h":2.58,"l":2.49,"n":342,"o":2.5,"t":"2025-08-06T04:00:00Z","v":61599,"vw":2.513983},{"c":2.49,"h":2.57,"l":2.49,"n":388,"o":2.51,"t":"2025-08-07T04:00:00Z","v":58012,"vw":2.528523},{"c":2.46,"h":2.54,"l":2.45,"n":172,"o":2.54,"t":"2025-08-08T04:00:00Z","v":17996,"vw":2.471659},{"c":2.43,"h":2.48,"l":2.4,"n":185,"o":2.45,"t":"2025-08-11T04:00:00Z","v":30475,"vw":2.451423},{"c":2.49,"h":2.5,"l":2.1963,"n":486,"o":2.47,"t":"2025-08-12T04:00:00Z","v":143018,"vw":2.331499},{"c":2.46,"h":2.5724,"l":2.39,"n":851,"o":2.48,"t":"2025-08-13T04:00:00Z","v":145377,"vw":2.456963},{"c":2.37,"h":2.47,"l":2.26,"n":250,"o":2.44,"t":"2025-08-14T04:00:00Z","v":69891,"vw":2.322984},{"c":2.41,"h":2.45,"l":2.36,"n":168,"o":2.38,"t":"2025-08-15T04:00:00Z","v":29407,"vw":2.400916},{"c":2.48,"h":2.55,"l":2.4,"n":386,"o":2.4,"t":"2025-08-18T04:00:00Z","v":82270,"vw":2.48174},{"c":2.36,"h":2.4694,"l":2.36,"n":236,"o":2.44,"t":"2025-08-19T04:00:00Z","v":55810,"vw":2.393674},{"c":2.31,"h":2.35,"l":2.3,"n":122,"o":2.35,"t":"2025-08-20T04:00:00Z","v":18385,"vw":2.318701},{"c":2.33,"h":2.35,"l":2.252,"n":177,"o":2.252,"t":"2025-08-21T04:00:00Z","v":13931,"vw":2.303194},{"c":2.47,"h":2.485,"l":2.28,"n":291,"o":2.31,"t":"2025-08-22T04:00:00Z","v":37008,"vw":2.407981},{"c":2.54,"h":2.54,"l":2.4033,"n":379,"o":2.47,"t":"2025-08-25T04:00:00Z","v":65757,"vw":2.474342},{"c":2.45,"h":2.51,"l":2.37,"n":642,"o":2.45,"t":"2025-08-26T04:00:00Z","v":39531,"vw":2.458891},{"c":2.42,"h":2.54,"l":2.35,"n":330,"o":2.39,"t":"2025-08-27T04:00:00Z","v":24246,"vw":2.411131},{"c":2.48,"h":2.51,"l":2.3675,"n":375,"o":2.3675,"t":"2025-08-28T04:00:00Z","v":50266,"vw":2.432682},{"c":2.54,"h":2.54,"l":2.415,"n":277,"o":2.4799,"t":"2025-08-29T04:00:00Z","v":75452,"vw":2.463755},{"c":2.63,"h":2.63,"l":2.45,"n":500,"o":2.54,"t":"2025-09-02T04:00:00Z","v":71189,"vw":2.557259},{"c":2.54,"h":2.68,"l":2.5244,"n":330,"o":2.61,"t":"2025-09-03T04:00:00Z","v":48184,"vw":2.603915},{"c":2.462,"h":2.5,"l":2.46,"n":173,"o":2.5,"t":"2025-09-04T04:00:00Z","v":16949,"vw":2.468184},{"c":2.43,"h":2.47,"l":2.416,"n":136,"o":2.47,"t":"2025-09-05T04:00:00Z","v":16614,"vw":2.436269},{"c":2.42,"h":2.4799,"l":2.42,"n":219,"o":2.43,"t":"2025-09-08T04:00:00Z","v":13491,"vw":2.432917},{"c":2.45,"h":2.4782,"l":2.42,"n":231,"o":2.44,"t":"2025-09-09T04:00:00Z","v":22558,"vw":2.452403},{"c":2.44,"h":2.48,"l":2.4,"n":310,"o":2.432,"t":"2025-09-10T04:00:00Z","v":31869,"vw":2.41819},{"c":2.42,"h":2.48,"l":2.41,"n":176,"o":2.41,"t":"2025-09-11T04:00:00Z","v":24815,"vw":2.448336},{"c":2.42,"h":2.49,"l":2.41,"n":138,"o":2.49,"t":"2025-09-12T04:00:00Z","v":13017,"vw":2.444575},{"c":2.34,"h":2.4302,"l":2.31,"n":312,"o":2.43,"t":"2025-09-15T04:00:00Z","v":36411,"vw":2.395584},{"c":2.43,"h":2.43,"l":2.33,"n":203,"o":2.36,"t":"2025-09-16T04:00:00Z","v":48148,"vw":2.390155},{"c":2.56,"h":2.65,"l":2.405,"n":376,"o":2.41,"t":"2025-09-17T04:00:00Z","v":63626,"vw":2.552199},{"c":2.61,"h":2.63,"l":2.5002,"n":250,"o":2.52,"t":"2025-09-18T04:00:00Z","v":31854,"vw":2.576164},{"c":2.54,"h":2.63,"l":2.45,"n":365,"o":2.63,"t":"2025-09-19T04:00:00Z","v":136741,"vw":2.53188},{"c":2.69,"h":2.7899,"l":2.49,"n":449,"o":2.49,"t":"2025-09-22T04:00:00Z","v":87661,"vw":2.710614},{"c":2.68,"h":2.7525,"l":2.68,"n":232,"o":2.73,"t":"2025-09-23T04:00:00Z","v":37341,"vw":2.713915},{"c":2.69,"h":2.7399,"l":2.65,"n":128,"o":2.73,"t":"2025-09-24T04:00:00Z","v":22074,"vw":2.696532},{"c":2.75,"h":2.78,"l":2.68,"n":274,"o":2.68,"t":"2025-09-25T04:00:00Z","v":37058,"vw":2.746205},{"c":2.99,"h":3.03,"l":2.71,"n":595,"o":2.71,"t":"2025-09-26T04:00:00Z","v":101520,"vw":2.898394},{"c":3.11,"h":3.24,"l":2.9678,"n":632,"o":3.02,"t":"2025-09-29T04:00:00Z","v":106603,"vw":3.091414},{"c":3.08,"h":3.2,"l":3,"n":547,"o":3.11,"t":"2025-09-30T04:00:00Z","v":96048,"vw":3.109332},{"c":3.11,"h":3.18,"l":2.9763,"n":535,"o":3.0543,"t":"2025-10-01T04:00:00Z","v":58374,"vw":3.084152},{"c":3.19,"h":3.22,"l":3.13,"n":492,"o":3.15,"t":"2025-10-02T04:00:00Z","v":51341,"vw":3.185307},{"c":3.18,"h":3.25,"l":3.15,"n":329,"o":3.22,"t":"2025-10-03T04:00:00Z","v":43524,"vw":3.205271},{"c":3.15,"h":3.25,"l":3.13,"n":417,"o":3.23,"t":"2025-10-06T04:00:00Z","v":41002,"vw":3.17521},{"c":3.0065,"h":3.14,"l":2.9601,"n":311,"o":3.14,"t":"2025-10-07T04:00:00Z","v":48185,"vw":3.017073},{"c":3.13,"h":3.17,"l":2.99,"n":803,"o":3.03,"t":"2025-10-08T04:00:00Z","v":60631,"vw":3.064791},{"c":3.04,"h":3.16,"l":3.04,"n":176,"o":3.13,"t":"2025-10-09T04:00:00Z","v":23630,"vw":3.094528},{"c":2.98,"h":3.12,"l":2.98,"n":228,"o":3.06,"t":"2025-10-10T04:00:00Z","v":42830,"vw":3.023954},{"c":3.07,"h":3.07,"l":2.98,"n":154,"o":3.04,"t":"2025-10-13T04:00:00Z","v":40311,"vw":3.031728},{"c":3.03,"h":3.1092,"l":2.94,"n":141,"o":2.99,"t":"2025-10-14T04:00:00Z","v":27830,"vw":3.017652},{"c":3.33,"h":3.37,"l":3.02,"n":828,"o":3.09,"t":"2025-10-15T04:00:00Z","v":232687,"vw":3.251344},{"c":3.14,"h":3.44,"l":3.06,"n":592,"o":3.36,"t":"2025-10-16T04:00:00Z","v":188944,"vw":3.309823},{"c":3.03,"h":3.14,"l":2.85,"n":356,"o":3.14,"t":"2025-10-17T04:00:00Z","v":53794,"vw":3.018122},{"c":3.68,"h":3.82,"l":3.14,"n":1924,"o":3.14,"t":"2025-10-20T04:00:00Z","v":442133,"vw":3.613069},{"c":3.7,"h":3.78,"l":3.3901,"n":447,"o":3.67,"t":"2025-10-21T04:00:00Z","v":81243,"vw":3.626209},{"c":3.79,"h":3.94,"l":3.57,"n":762,"o":3.59,"t":"2025-10-22T04:00:00Z","v":125078,"vw":3.824216},{"c":3.82,"h":3.89,"l":3.71,"n":388,"o":3.77,"t":"2025-10-23T04:00:00Z","v":50803,"vw":3.821328},{"c":3.49,"h":3.96,"l":3.31,"n":179428,"o":3.93,"t":"2025-10-24T04:00:00Z","v":18560469,"vw":3.575201},{"c":3.11,"h":3.45,"l":2.9411,"n":4553,"o":3.34,"t":"2025-10-27T04:00:00Z","v":604883,"vw":3.269834},{"c":3.02,"h":3.15,"l":2.99,"n":1646,"o":3.08,"t":"2025-10-28T04:00:00Z","v":238614,"vw":3.035524},{"c":3.02,"h":3.14,"l":2.9,"n":2022,"o":2.98,"t":"2025-10-29T04:00:00Z","v":293232,"vw":2.992426},{"c":2.79,"h":2.92,"l":2.72,"n":2239,"o":2.92,"t":"2025-10-30T04:00:00Z","v":336781,"vw":2.826658},{"c":2.72,"h":2.92,"l":2.68,"n":1631,"o":2.76,"t":"2025-10-31T04:00:00Z","v":371476,"vw":2.744159},{"c":2.68,"h":2.75,"l":2.67,"n":497,"o":2.72,"t":"2025-11-03T05:00:00Z","v":60339,"vw":2.713078},{"c":2.54,"h":2.66,"l":2.52,"n":528,"o":2.66,"t":"2025-11-04T05:00:00Z","v":90591,"vw":2.578915},{"c":2.54,"h":2.7,"l":2.5211,"n":511,"o":2.57,"t":"2025-11-05T05:00:00Z","v":65343,"vw":2.607966},{"c":2.53,"h":2.65,"l":2.42,"n":831,"o":2.58,"t":"2025-11-06T05:00:00Z","v":118084,"vw":2.528854},{"c":2.54,"h":2.61,"l":2.4035,"n":466,"o":2.48,"t":"2025-11-07T05:00:00Z","v":86065,"vw":2.526449},{"c":2.56,"h":2.66,"l":2.5,"n":330,"o":2.66,"t":"2025-11-10T05:00:00Z","v":48209,"vw":2.563916},{"c":2.41,"h":2.61,"l":2.38,"n":425,"o":2.44,"t":"2025-11-11T05:00:00Z","v":61586,"vw":2.424828},{"c":2.6,"h":2.6,"l":2.42,"n":339,"o":2.55,"t":"2025-11-12T05:00:00Z","v":41323,"vw":2.552588},{"c":2.35,"h":2.62,"l":2.29,"n":1004,"o":2.62,"t":"2025-11-13T05:00:00Z","v":151585,"vw":2.404312},{"c":2.34,"h":2.37,"l":2.31,"n":346,"o":2.37,"t":"2025-11-14T05:00:00Z","v":50294,"vw":2.343123},{"c":2.31,"h":2.46,"l":2.2601,"n":458,"o":2.3,"t":"2025-11-17T05:00:00Z","v":56362,"vw":2.361141},{"c":2.4,"h":2.475,"l":2.26,"n":476,"o":2.28,"t":"2025-11-18T05:00:00Z","v":64290,"vw":2.37677},{"c":2.54,"h":2.67,"l":2.4,"n":903,"o":2.4,"t":"2025-11-19T05:00:00Z","v":112086,"vw":2.557075},{"c":2.51,"h":2.7,"l":2.21,"n":698,"o":2.57,"t":"2025-11-20T05:00:00Z","v":90924,"vw":2.541463},{"c":2.62,"h":2.68,"l":2.42,"n":626,"o":2.51,"t":"2025-11-21T05:00:00Z","v":97810,"vw":2.554071},{"c":2.58,"h":2.66,"l":2.52,"n":282,"o":2.63,"t":"2025-11-24T05:00:00Z","v":50447,"vw":2.602387},{"c":2.65,"h":2.69,"l":2.51,"n":556,"o":2.57,"t":"2025-11-25T05:00:00Z","v":91102,"vw":2.601713},{"c":2.67,"h":2.72,"l":2.6,"n":351,"o":2.66,"t":"2025-11-26T05:00:00Z","v":82290,"vw":2.649089},{"c":2.78,"h":2.8299,"l":2.67,"n":259,"o":2.71,"t":"2025-11-28T05:00:00Z","v":29041,"vw":2.752674},{"c":2.67,"h":2.7794,"l":2.65,"n":367,"o":2.69,"t":"2025-12-01T05:00:00Z","v":30232,"vw":2.701653},{"c":2.68,"h":2.8,"l":2.645,"n":348,"o":2.65,"t":"2025-12-02T05:00:00Z","v":30900,"vw":2.719277},{"c":2.78,"h":2.79,"l":2.66,"n":176,"o":2.7,"t":"2025-12-03T05:00:00Z","v":8868,"vw":2.715205},{"c":2.71,"h":2.82,"l":2.71,"n":346,"o":2.78,"t":"2025-12-04T05:00:00Z","v":38198,"vw":2.782118},{"c":2.67,"h":2.75,"l":2.6101,"n":242,"o":2.74,"t":"2025-12-05T05:00:00Z","v":22961,"vw":2.689719},{"c":2.63,"h":2.65,"l":2.535,"n":323,"o":2.63,"t":"2025-12-08T05:00:00Z","v":33496,"vw":2.616158},{"c":2.7,"h":2.75,"l":2.6109,"n":196,"o":2.63,"t":"2025-12-09T05:00:00Z","v":21650,"vw":2.722018},{"c":2.76,"h":2.76,"l":2.55,"n":366,"o":2.69,"t":"2025-12-10T05:00:00Z","v":25601,"vw":2.704624},{"c":2.63,"h":2.75,"l":2.5,"n":323,"o":2.75,"t":"2025-12-11T05:00:00Z","v":44759,"vw":2.579852},{"c":2.65,"h":2.78,"l":2.65,"n":295,"o":2.65,"t":"2025-12-12T05:00:00Z","v":40124,"vw":2.712445},{"c":2.65,"h":2.72,"l":2.63,"n":200,"o":2.71,"t":"2025-12-15T05:00:00Z","v":43784,"vw":2.66372},{"c":2.7,"h":2.77,"l":2.65,"n":171,"o":2.656,"t":"2025-12-16T05:00:00Z","v":18436,"vw":2.704516},{"c":2.76,"h":2.86,"l":2.65,"n":395,"o":2.7,"t":"2025-12-17T05:00:00Z","v":60666,"vw":2.780096},{"c":2.88,"h":3.01,"l":2.73,"n":600,"o":2.73,"t":"2025-12-18T05:00:00Z","v":90629,"vw":2.920172},{"c":3.22,"h":3.7,"l":2.96,"n":86491,"o":3.49,"t":"2025-12-19T05:00:00Z","v":15241281,"vw":3.372566},{"c":4.03,"h":4.0896,"l":3.11,"n":4749,"o":3.26,"t":"2025-12-22T05:00:00Z","v":888781,"vw":3.741651},{"c":3.48,"h":4.25,"l":3.41,"n":2540,"o":4.02,"t":"2025-12-23T05:00:00Z","v":339670,"vw":3.743141},{"c":3.82,"h":3.89,"l":3.51,"n":601,"o":3.51,"t":"2025-12-24T05:00:00Z","v":98253,"vw":3.686018},{"c":3.92,"h":3.97,"l":3.67,"n":465,"o":3.78,"t":"2025-12-26T05:00:00Z","v":77376,"vw":3.839668},{"c":4.2,"h":4.44,"l":3.76,"n":1723,"o":3.89,"t":"2025-12-29T05:00:00Z","v":391349,"vw":4.172274},{"c":4.51,"h":4.7,"l":4.31,"n":2520,"o":4.52,"t":"2025-12-30T05:00:00Z","v":490528,"vw":4.500376},{"c":4.54,"h":4.54,"l":4.31,"n":1186,"o":4.5,"t":"2025-12-31T05:00:00Z","v":174365,"vw":4.443984},{"c":4.46,"h":4.64,"l":4.34,"n":664,"o":4.42,"t":"2026-01-02T05:00:00Z","v":82064,"vw":4.528868},{"c":4.41,"h":4.47,"l":4.34,"n":577,"o":4.39,"t":"2026-01-05T05:00:00Z","v":109732,"vw":4.411634},{"c":4.46,"h":4.53,"l":4.37,"n":789,"o":4.41,"t":"2026-01-06T05:00:00Z","v":97414,"vw":4.456918},{"c":4.44,"h":4.55,"l":4.39,"n":321,"o":4.39,"t":"2026-01-07T05:00:00Z","v":46126,"vw":4.49689},{"c":4.63,"h":4.95,"l":4.46,"n":1158,"o":4.48,"t":"2026-01-08T05:00:00Z","v":228916,"vw":4.73575},{"c":4.86,"h":4.95,"l":4.58,"n":1070,"o":4.66,"t":"2026-01-09T05:00:00Z","v":239934,"vw":4.836798},{"c":5.15,"h":5.2,"l":4.74,"n":1941,"o":4.88,"t":"2026-01-12T05:00:00Z","v":273647,"vw":5.031371},{"c":4.92,"h":5.15,"l":4.83,"n":571,"o":5.15,"t":"2026-01-13T05:00:00Z","v":72775,"vw":4.958829},{"c":4.74,"h":4.93,"l":4.61,"n":657,"o":4.93,"t":"2026-01-14T05:00:00Z","v":85000,"vw":4.753316},{"c":4.6,"h":4.75,"l":4.57,"n":523,"o":4.72,"t":"2026-01-15T05:00:00Z","v":78110,"vw":4.64263},{"c":4.57,"h":4.76,"l":4.51,"n":531,"o":4.61,"t":"2026-01-16T05:00:00Z","v":46344,"vw":4.604755},{"c":4.65,"h":4.75,"l":4.33,"n":746,"o":4.53,"t":"2026-01-20T05:00:00Z","v":133403,"vw":4.571263},{"c":4.91,"h":5.05,"l":4.54,"n":1517,"o":4.54,"t":"2026-01-21T05:00:00Z","v":197678,"vw":4.835362},{"c":4.63,"h":4.92,"l":4.54,"n":1087,"o":4.92,"t":"2026-01-22T05:00:00Z","v":136167,"vw":4.79452},{"c":4.86,"h":4.99,"l":4.66,"n":898,"o":4.66,"t":"2026-01-23T05:00:00Z","v":51476,"vw":4.832364},{"c":4.68,"h":4.99,"l":4.67,"n":798,"o":4.88,"t":"2026-01-26T05:00:00Z","v":52170,"vw":4.795184},{"c":4.57,"h":4.7,"l":4.53,"n":572,"o":4.67,"t":"2026-01-27T05:00:00Z","v":64951,"vw":4.637342},{"c":4.66,"h":4.82,"l":4.52,"n":197,"o":4.54,"t":"2026-01-28T05:00:00Z","v":24585,"vw":4.739917},{"c":4.65,"h":4.73,"l":4.48,"n":444,"o":4.66,"t":"2026-01-29T05:00:00Z","v":52029,"vw":4.585256},{"c":4.23,"h":4.73,"l":4.2251,"n":557,"o":4.61,"t":"2026-01-30T05:00:00Z","v":205188,"vw":4.354714},{"c":4.42,"h":4.5999,"l":4.23,"n":530,"o":4.23,"t":"2026-02-02T05:00:00Z","v":44045,"vw":4.386174},{"c":4.21,"h":4.525,"l":4.125,"n":483,"o":4.42,"t":"2026-02-03T05:00:00Z","v":68267,"vw":4.292934},{"c":4.35,"h":4.45,"l":4.24,"n":230,"o":4.24,"t":"2026-02-04T05:00:00Z","v":31788,"vw":4.350197},{"c":4.35,"h":4.5,"l":4.3,"n":386,"o":4.34,"t":"2026-02-05T05:00:00Z","v":33352,"vw":4.377274},{"c":4.35,"h":4.45,"l":4.31,"n":1259,"o":4.4,"t":"2026-02-06T05:00:00Z","v":23138,"vw":4.361854},{"c":4.36,"h":4.574,"l":4.35,"n":3552,"o":4.35,"t":"2026-02-09T05:00:00Z","v":13045,"vw":4.431559},{"c":4.62,"h":4.75,"l":4.36,"n":470,"o":4.36,"t":"2026-02-10T05:00:00Z","v":28196,"vw":4.623574},{"c":4.65,"h":4.855,"l":4.53,"n":970,"o":4.68,"t":"2026-02-11T05:00:00Z","v":91408,"vw":4.645901},{"c":4.85,"h":5.1414,"l":4.5,"n":1064,"o":4.5,"t":"2026-02-12T05:00:00Z","v":137871,"vw":4.955947},{"c":4.91,"h":5.3,"l":4.5111,"n":943,"o":4.78,"t":"2026-02-13T05:00:00Z","v":94048,"vw":5.06553},{"c":5.39,"h":5.4,"l":4.76,"n":1156,"o":5.01,"t":"2026-02-17T05:00:00Z","v":195036,"vw":5.071609},{"c":5.36,"h":5.555,"l":5.28,"n":511,"o":5.39,"t":"2026-02-18T05:00:00Z","v":78316,"vw":5.425641},{"c":5.35,"h":5.55,"l":5.21,"n":786,"o":5.43,"t":"2026-02-19T05:00:00Z","v":67875,"vw":5.358242},{"c":5.53,"h":5.65,"l":5.37,"n":849,"o":5.388,"t":"2026-02-20T05:00:00Z","v":109995,"vw":5.523558},{"c":4.75,"h":5.53,"l":4.6,"n":1479,"o":5.53,"t":"2026-02-23T05:00:00Z","v":204332,"vw":4.919364},{"c":5.01,"h":5.05,"l":4.85,"n":481,"o":4.85,"t":"2026-02-24T05:00:00Z","v":63673,"vw":4.916204},{"c":5.28,"h":5.3,"l":4.99,"n":321,"o":5.04,"t":"2026-02-25T05:00:00Z","v":45160,"vw":5.125044},{"c":5.69,"h":5.8799,"l":5.145,"n":2374,"o":5.24,"t":"2026-02-26T05:00:00Z","v":399228,"vw":5.620364},{"c":6,"h":6.2,"l":5.69,"n":1281,"o":5.69,"t":"2026-02-27T05:00:00Z","v":261566,"vw":5.942925},{"c":6.3,"h":6.34,"l":5.76,"n":1507,"o":5.76,"t":"2026-03-02T05:00:00Z","v":147291,"vw":6.041589},{"c":5.89,"h":6.175,"l":5.811,"n":903,"o":6.13,"t":"2026-03-03T05:00:00Z","v":80052,"vw":5.961538},{"c":5.81,"h":6.35,"l":5.81,"n":365,"o":5.99,"t":"2026-03-04T05:00:00Z","v":61755,"vw":6.069195},{"c":5.88,"h":5.95,"l":5.51,"n":810,"o":5.77,"t":"2026-03-05T05:00:00Z","v":117314,"vw":5.723487},{"c":5.71,"h":5.95,"l":5.61,"n":459,"o":5.77,"t":"2026-03-06T05:00:00Z","v":50637,"vw":5.797618},{"c":5.75,"h":5.75,"l":5.5001,"n":615,"o":5.7,"t":"2026-03-09T04:00:00Z","v":68155,"vw":5.617531},{"c":6.31,"h":6.6,"l":5.7,"n":1625,"o":5.75,"t":"2026-03-10T04:00:00Z","v":217999,"vw":6.115016},{"c":6.45,"h":6.69,"l":6.21,"n":1181,"o":6.4,"t":"2026-03-11T04:00:00Z","v":222503,"vw":6.438411},{"c":6.48,"h":6.8,"l":6.3,"n":766,"o":6.32,"t":"2026-03-12T04:00:00Z","v":90446,"vw":6.55046},{"c":6.86,"h":7.4299,"l":6.5373,"n":4219,"o":6.55,"t":"2026-03-13T04:00:00Z","v":511247,"vw":6.910662},{"c":7.05,"h":7.46,"l":6.86,"n":2764,"o":7.2,"t":"2026-03-16T04:00:00Z","v":347908,"vw":7.129478},{"c":7.21,"h":7.29,"l":6.86,"n":2323,"o":7.05,"t":"2026-03-17T04:00:00Z","v":426418,"vw":7.116022},{"c":6.99,"h":7.38,"l":6.67,"n":2877,"o":7.25,"t":"2026-03-18T04:00:00Z","v":400849,"vw":7.011402},{"c":7.16,"h":7.2105,"l":6.04,"n":2452,"o":6.85,"t":"2026-03-19T04:00:00Z","v":406424,"vw":6.694137},{"c":7.62,"h":7.97,"l":7.04,"n":3721,"o":7.25,"t":"2026-03-20T04:00:00Z","v":609403,"vw":7.553917},{"c":7.31,"h":7.78,"l":6.87,"n":2247,"o":7.78,"t":"2026-03-23T04:00:00Z","v":266365,"vw":7.178077},{"c":7.05,"h":7.35,"l":7,"n":1003,"o":7.13,"t":"2026-03-24T04:00:00Z","v":109091,"vw":7.128106},{"c":7.51,"h":7.8,"l":6.91,"n":1809,"o":7,"t":"2026-03-25T04:00:00Z","v":181917,"vw":7.404537},{"c":7,"h":7.47,"l":6.8201,"n":1110,"o":7.47,"t":"2026-03-26T04:00:00Z","v":118877,"vw":7.045256},{"c":6.9,"h":7,"l":6.55,"n":1228,"o":6.88,"t":"2026-03-27T04:00:00Z","v":151671,"vw":6.79919},{"c":6.61,"h":6.9999,"l":6.44,"n":1086,"o":6.99,"t":"2026-03-30T04:00:00Z","v":146739,"vw":6.669607},{"c":7.4,"h":7.46,"l":6.61,"n":1053,"o":6.61,"t":"2026-03-31T04:00:00Z","v":119355,"vw":7.190132},{"c":7.18,"h":7.62,"l":7,"n":858,"o":7.35,"t":"2026-04-01T04:00:00Z","v":83248,"vw":7.288393},{"c":7.25,"h":7.35,"l":6.75,"n":470,"o":7.02,"t":"2026-04-02T04:00:00Z","v":44079,"vw":7.114832},{"c":7.41,"h":7.6899,"l":6.9,"n":1560,"o":7.35,"t":"2026-04-06T04:00:00Z","v":190479,"vw":7.346787},{"c":7.34,"h":7.72,"l":7.08,"n":1280,"o":7.29,"t":"2026-04-07T04:00:00Z","v":118138,"vw":7.367688},{"c":7.1,"h":7.6,"l":7.025,"n":1294,"o":7.57,"t":"2026-04-08T04:00:00Z","v":137569,"vw":7.208168},{"c":7.25,"h":7.33,"l":6.955,"n":967,"o":7.11,"t":"2026-04-09T04:00:00Z","v":108902,"vw":7.146256},{"c":6.84,"h":7.35,"l":6.75,"n":1557,"o":7.25,"t":"2026-04-10T04:00:00Z","v":167529,"vw":6.96603},{"c":6.99,"h":7.16,"l":6.7217,"n":1354,"o":6.9,"t":"2026-04-13T04:00:00Z","v":126288,"vw":6.990715},{"c":7.18,"h":7.4,"l":6.95,"n":1034,"o":7,"t":"2026-04-14T04:00:00Z","v":145213,"vw":7.160231},{"c":7,"h":7.43,"l":6.95,"n":856,"o":7.16,"t":"2026-04-15T04:00:00Z","v":79565,"vw":7.12977},{"c":7.36,"h":7.47,"l":6.91,"n":1311,"o":7.02,"t":"2026-04-16T04:00:00Z","v":118184,"vw":7.201321},{"c":7.22,"h":7.4,"l":6.92,"n":1963,"o":7.4,"t":"2026-04-17T04:00:00Z","v":235323,"vw":7.170935},{"c":7,"h":7.3,"l":6.97,"n":1143,"o":7.16,"t":"2026-04-20T04:00:00Z","v":141913,"vw":7.059809},{"c":7.28,"h":7.43,"l":6.98,"n":967,"o":7.07,"t":"2026-04-21T04:00:00Z","v":137211,"vw":7.298447},{"c":7.51,"h":7.9,"l":6.858,"n":3413,"o":7.31,"t":"2026-04-22T04:00:00Z","v":365179,"vw":7.409358},{"c":7.45,"h":7.705,"l":7.34,"n":2087,"o":7.6,"t":"2026-04-23T04:00:00Z","v":158721,"vw":7.496714},{"c":7.86,"h":8.3999,"l":7.77,"n":4701,"o":7.84,"t":"2026-04-24T04:00:00Z","v":530600,"vw":8.078727},{"c":8.13,"h":8.21,"l":7.6,"n":2458,"o":7.83,"t":"2026-04-27T04:00:00Z","v":164925,"vw":8.034451},{"c":7.61,"h":8.1787,"l":7.6,"n":1345,"o":8.05,"t":"2026-04-28T04:00:00Z","v":114780,"vw":7.764608},{"c":7.44,"h":8.0799,"l":7.35,"n":1097,"o":7.69,"t":"2026-04-29T04:00:00Z","v":128345,"vw":7.506469},{"c":7.45,"h":7.57,"l":7.335,"n":1096,"o":7.45,"t":"2026-04-30T04:00:00Z","v":77197,"vw":7.42643},{"c":8.08,"h":8.23,"l":7.17,"n":2668,"o":7.46,"t":"2026-05-01T04:00:00Z","v":295125,"vw":7.837045},{"c":8.3,"h":8.3533,"l":7.81,"n":2205,"o":8.15,"t":"2026-05-04T04:00:00Z","v":185304,"vw":8.107577},{"c":8.69,"h":9.33,"l":8.26,"n":3635,"o":8.37,"t":"2026-05-05T04:00:00Z","v":442997,"vw":8.849644},{"c":8.81,"h":9.04,"l":8.3,"n":4168,"o":8.76,"t":"2026-05-06T04:00:00Z","v":302008,"vw":8.739482},{"c":8.8,"h":8.9199,"l":8.305,"n":2881,"o":8.86,"t":"2026-05-07T04:00:00Z","v":152955,"vw":8.595981},{"c":8.2,"h":8.9,"l":8.19,"n":3926,"o":8.8,"t":"2026-05-08T04:00:00Z","v":156880,"vw":8.594438},{"c":8.15,"h":8.755,"l":7.9,"n":3565,"o":8.39,"t":"2026-05-11T04:00:00Z","v":268200,"vw":8.244407},{"c":8.27,"h":8.92,"l":7.89,"n":3401,"o":8.92,"t":"2026-05-12T04:00:00Z","v":183511,"vw":8.167739},{"c":7.91,"h":8.135,"l":7.5,"n":3680,"o":8.05,"t":"2026-05-13T04:00:00Z","v":178220,"vw":7.834401},{"c":8.35,"h":8.47,"l":7.75,"n":2459,"o":7.95,"t":"2026-05-14T04:00:00Z","v":202747,"vw":8.095169},{"c":7.87,"h":8.29,"l":7.7,"n":2850,"o":8.29,"t":"2026-05-15T04:00:00Z","v":114081,"vw":7.871064},{"c":7.41,"h":7.825,"l":7.41,"n":1352,"o":7.8,"t":"2026-05-18T04:00:00Z","v":136420,"vw":7.56864},{"c":7.25,"h":7.6586,"l":7.12,"n":1736,"o":7.41,"t":"2026-05-19T04:00:00Z","v":96933,"vw":7.363112},{"c":7.25,"h":7.45,"l":7.2,"n":687,"o":7.24,"t":"2026-05-20T04:00:00Z","v":60236,"vw":7.285779},{"c":7.43,"h":7.45,"l":7.1,"n":1130,"o":7.18,"t":"2026-05-21T04:00:00Z","v":79212,"vw":7.299102},{"c":7.38,"h":7.6,"l":7.26,"n":1911,"o":7.46,"t":"2026-05-22T04:00:00Z","v":95367,"vw":7.414064},{"c":7,"h":7.49,"l":6.95,"n":2529,"o":7.39,"t":"2026-05-26T04:00:00Z","v":119277,"vw":7.135803},{"c":7.45,"h":7.63,"l":7.0573,"n":1678,"o":7.21,"t":"2026-05-27T04:00:00Z","v":146246,"vw":7.332816},{"c":7.29,"h":7.4969,"l":7,"n":1435,"o":7.27,"t":"2026-05-28T04:00:00Z","v":138295,"vw":7.252298},{"c":7.41,"h":7.69,"l":7.17,"n":844,"o":7.31,"t":"2026-05-29T04:00:00Z","v":73123,"vw":7.276678},{"c":7.34,"h":7.45,"l":7,"n":2024,"o":7.23,"t":"2026-06-01T04:00:00Z","v":252083,"vw":7.178966},{"c":7.01,"h":7.2699,"l":6.802,"n":3574,"o":7.18,"t":"2026-06-02T04:00:00Z","v":239462,"vw":6.97519},{"c":7.07,"h":7.1459,"l":6.85,"n":968,"o":6.98,"t":"2026-06-03T04:00:00Z","v":186057,"vw":6.963907},{"c":7.27,"h":7.34,"l":6.85,"n":1344,"o":6.99,"t":"2026-06-04T04:00:00Z","v":95931,"vw":7.202767},{"c":6.84,"h":7.21,"l":6.72,"n":1687,"o":7.21,"t":"2026-06-05T04:00:00Z","v":147766,"vw":6.888115},{"c":6.67,"h":6.89,"l":6.6,"n":1585,"o":6.89,"t":"2026-06-08T04:00:00Z","v":97109,"vw":6.73944},{"c":6.8,"h":6.96,"l":6.38,"n":1613,"o":6.67,"t":"2026-06-09T04:00:00Z","v":131767,"vw":6.551129},{"c":6.8,"h":6.91,"l":6.65,"n":3365,"o":6.72,"t":"2026-06-10T04:00:00Z","v":61816,"vw":6.781687},{"c":6.89,"h":7.064,"l":6.83,"n":1473,"o":6.91,"t":"2026-06-11T04:00:00Z","v":155786,"vw":6.980938},{"c":6.7,"h":6.94,"l":6.64,"n":1234,"o":6.94,"t":"2026-06-12T04:00:00Z","v":65807,"vw":6.753964},{"c":6.8,"h":6.995,"l":6.49,"n":2417,"o":6.83,"t":"2026-06-15T04:00:00Z","v":81517,"vw":6.803387},{"c":6.71,"h":6.88,"l":6.7,"n":647,"o":6.8,"t":"2026-06-16T04:00:00Z","v":69077,"vw":6.758092},{"c":6.71,"h":7.005,"l":6.66,"n":1877,"o":6.66,"t":"2026-06-17T04:00:00Z","v":106441,"vw":6.826607},{"c":7.15,"h":7.21,"l":6.81,"n":2138,"o":6.81,"t":"2026-06-18T04:00:00Z","v":164460,"vw":7.065444},{"c":7.16,"h":7.25,"l":7,"n":2506,"o":7.15,"t":"2026-06-22T04:00:00Z","v":79718,"vw":7.139753},{"c":7,"h":7.3,"l":7,"n":2387,"o":7,"t":"2026-06-23T04:00:00Z","v":66003,"vw":7.111465},{"c":6.8,"h":7.195,"l":6.74,"n":1796,"o":7.02,"t":"2026-06-24T04:00:00Z","v":92640,"vw":6.881326},{"c":6.91,"h":7.085,"l":6.85,"n":732,"o":6.89,"t":"2026-06-25T04:00:00Z","v":49740,"vw":6.965129},{"c":7.27,"h":7.3,"l":6.85,"n":1170,"o":6.88,"t":"2026-06-26T04:00:00Z","v":104414,"vw":7.151635},{"c":7.14,"h":7.37,"l":7,"n":1076,"o":7.22,"t":"2026-06-29T04:00:00Z","v":38503,"vw":7.14981},{"c":7.31,"h":7.31,"l":6.77,"n":1664,"o":7.14,"t":"2026-06-30T04:00:00Z","v":234439,"vw":6.974687},{"c":7.08,"h":7.31,"l":6.96,"n":2003,"o":7.2,"t":"2026-07-01T04:00:00Z","v":91524,"vw":7.130741},{"c":7.06,"h":7.19,"l":6.9,"n":700,"o":6.91,"t":"2026-07-02T04:00:00Z","v":40950,"vw":7.021211},{"c":7.16,"h":7.47,"l":7.02,"n":1250,"o":7.02,"t":"2026-07-06T04:00:00Z","v":63979,"vw":7.277556},{"c":7.13,"h":7.4599,"l":7.1,"n":1424,"o":7.2,"t":"2026-07-07T04:00:00Z","v":39009,"vw":7.227727},{"c":7.08,"h":7.3645,"l":6.94,"n":1306,"o":7.07,"t":"2026-07-08T04:00:00Z","v":49052,"vw":7.042101},{"c":7.21,"h":7.34,"l":7.0401,"n":2765,"o":7.11,"t":"2026-07-09T04:00:00Z","v":24456,"vw":7.142053},{"c":7.14,"h":7.3,"l":7.1,"n":2435,"o":7.17,"t":"2026-07-10T04:00:00Z","v":37693,"vw":7.182799},{"c":6.88,"h":7.3,"l":6.88,"n":1015,"o":7.09,"t":"2026-07-13T04:00:00Z","v":105710,"vw":7.108764},{"c":7.15,"h":7.15,"l":6.8,"n":1977,"o":6.99,"t":"2026-07-14T04:00:00Z","v":113421,"vw":6.940865},{"c":6.98,"h":7.21,"l":6.8553,"n":1007,"o":7.16,"t":"2026-07-15T04:00:00Z","v":38267,"vw":7.039781},{"c":6.78,"h":7,"l":6.6837,"n":1960,"o":6.96,"t":"2026-07-16T04:00:00Z","v":146844,"vw":6.786869},{"c":6.75,"h":6.85,"l":6.595,"n":430,"o":6.7,"t":"2026-07-17T04:00:00Z","v":39315,"vw":6.700275},{"c":6.86,"h":7.07,"l":6.77,"n":380,"o":6.77,"t":"2026-07-20T04:00:00Z","v":20194,"vw":6.954137},{"c":7.01,"h":7.27,"l":6.81,"n":760,"o":6.91,"t":"2026-07-21T04:00:00Z","v":115392,"vw":7.091632},{"c":6.87,"h":7.0699,"l":6.87,"n":415,"o":6.98,"t":"2026-07-22T04:00:00Z","v":23915,"vw":6.970836},{"c":7.01,"h":7.16,"l":6.8486,"n":382,"o":6.85,"t":"2026-07-23T04:00:00Z","v":44025,"vw":7.059983},{"c":6.8,"h":7.07,"l":6.7,"n":658,"o":7,"t":"2026-07-24T04:00:00Z","v":36695,"vw":6.834113},{"c":6.74,"h":6.87,"l":6.57,"n":884,"o":6.82,"t":"2026-07-27T04:00:00Z","v":110779,"vw":6.67151},{"c":6.53,"h":6.796,"l":6.4,"n":567,"o":6.74,"t":"2026-07-28T04:00:00Z","v":90822,"vw":6.559017},{"c":6.04,"h":6.5346,"l":5.78,"n":1309,"o":6.43,"t":"2026-07-29T04:00:00Z","v":167723,"vw":6.123343},{"c":6.28,"h":6.6,"l":6,"n":1003,"o":6,"t":"2026-07-30T04:00:00Z","v":165829,"vw":6.281162},{"c":6.25,"h":6.37,"l":6.14,"n":628,"o":6.27,"t":"2026-07-31T04:00:00Z","v":42907,"vw":6.288479},{"c":6.59,"h":6.745,"l":6.33,"n":1459,"o":6.33,"t":"2026-08-03T04:00:00Z","v":78720,"vw":6.576681},{"c":7.01,"h":7.21,"l":6.6,"n":1292,"o":6.74,"t":"2026-08-04T04:00:00Z","v":159813,"vw":6.887429},{"c":6.79,"h":7.2,"l":6.79,"n":528,"o":7.01,"t":"2026-08-05T04:00:00Z","v":43684,"vw":6.957323},{"c":6.93,"h":6.94,"l":6.79,"n":635,"o":6.85,"t":"2026-08-06T04:00:00Z","v":62907,"vw":6.873387},{"c":7.09,"h":7.2,"l":6.89,"n":342,"o":6.93,"t":"2026-08-07T04:00:00Z","v":44793,"vw":7.054041},{"c":6.87,"h":7.21,"l":6.83,"n":848,"o":7.09,"t":"2026-08-10T04:00:00Z","v":53689,"vw":6.96001},{"c":6.35,"h":6.7823,"l":5.5,"n":2947,"o":6.05,"t":"2026-08-11T04:00:00Z","v":395166,"vw":6.299265},{"c":6.27,"h":6.74,"l":6.2,"n":1058,"o":6.5,"t":"2026-08-12T04:00:00Z","v":152156,"vw":6.415894},{"c":6.28,"h":6.7813,"l":6.27,"n":669,"o":6.32,"t":"2026-08-13T04:00:00Z","v":88887,"vw":6.492237},{"c":6.3,"h":6.505,"l":6.195,"n":997,"o":6.46,"t":"2026-08-14T04:00:00Z","v":54041,"vw":6.31693},{"c":6.28,"h":6.4605,"l":6.17,"n":1561,"o":6.31,"t":"2026-08-17T04:00:00Z","v":102839,"vw":6.271083},{"c":6.26,"h":6.44,"l":6.2298,"n":445,"o":6.24,"t":"2026-08-18T04:00:00Z","v":31143,"vw":6.28854},{"c":6.38,"h":6.39,"l":6.14,"n":566,"o":6.27,"t":"2026-08-19T04:00:00Z","v":58887,"vw":6.269121},{"c":6.27,"h":6.36,"l":5.99,"n":923,"o":6.36,"t":"2026-08-20T04:00:00Z","v":108546,"vw":6.13034},{"c":6.15,"h":6.34,"l":6.15,"n":821,"o":6.27,"t":"2026-08-21T04:00:00Z","v":96711,"vw":6.223739},{"c":6.07,"h":6.22,"l":6,"n":368,"o":6.2,"t":"2026-08-24T04:00:00Z","v":34219,"vw":6.080093},{"c":6.04,"h":6.23,"l":6,"n":620,"o":6.1,"t":"2026-08-25T04:00:00Z","v":73905,"vw":6.086253},{"c":5.96,"h":6.195,"l":5.96,"n":503,"o":6.03,"t":"2026-08-26T04:00:00Z","v":64786,"vw":6.050176},{"c":6.02,"h":6.15,"l":5.9,"n":650,"o":6.04,"t":"2026-08-27T04:00:00Z","v":82685,"vw":6.024322},{"c":6,"h":6.105,"l":5.94,"n":492,"o":6.06,"t":"2026-08-28T04:00:00Z","v":40220,"vw":6.002475},{"c":6.01,"h":6.06,"l":5.89,"n":588,"o":6,"t":"2026-08-31T04:00:00Z","v":52630,"vw":5.965119},{"c":5.81,"h":6.01,"l":5.72,"n":1016,"o":5.98,"t":"2026-09-01T04:00:00Z","v":59563,"vw":5.800768},{"c":5.95,"h":6.09,"l":5.81,"n":977,"o":5.81,"t":"2026-09-02T04:00:00Z","v":79699,"vw":5.977215},{"c":6.07,"h":6.12,"l":5.96,"n":712,"o":6.06,"t":"2026-09-03T04:00:00Z","v":69948,"vw":6.024615},{"c":5.96,"h":6.08,"l":5.935,"n":409,"o":6.01,"t":"2026-09-04T04:00:00Z","v":47242,"vw":5.993805},{"c":5.91,"h":6.035,"l":5.8146,"n":500,"o":6.01,"t":"2026-09-08T04:00:00Z","v":54556,"vw":5.906989},{"c":5.73,"h":5.91,"l":5.7,"n":447,"o":5.91,"t":"2026-09-09T04:00:00Z","v":36349,"vw":5.782579},{"c":5.69,"h":5.7252,"l":5.57,"n":378,"o":5.7,"t":"2026-09-10T04:00:00Z","v":50254,"vw":5.672386},{"c":5.74,"h":5.77,"l":5.645,"n":405,"o":5.77,"t":"2026-09-11T04:00:00Z","v":46318,"vw":5.719274},{"c":5.75,"h":6,"l":5.31,"n":759,"o":5.69,"t":"2026-09-14T04:00:00Z","v":179907,"vw":5.716861},{"c":5.7,"h":5.87,"l":5.6101,"n":506,"o":5.74,"t":"2026-09-15T04:00:00Z","v":77322,"vw":5.746574},{"c":6.94,"h":7.74,"l":6.14,"n":9980,"o":6.14,"t":"2026-09-16T04:00:00Z","v":1075373,"vw":7.065945},{"c":7.63,"h":8.06,"l":7.25,"n":5211,"o":7.34,"t":"2026-09-17T04:00:00Z","v":516428,"vw":7.722414},{"c":7.61,"h":7.81,"l":7.37,"n":1662,"o":7.67,"t":"2026-09-18T04:00:00Z","v":174652,"vw":7.579704},{"c":7.14,"h":7.69,"l":7.11,"n":1608,"o":7.69,"t":"2026-09-21T04:00:00Z","v":111071,"vw":7.319966},{"c":7.31,"h":7.56,"l":7.13,"n":1296,"o":7.2,"t":"2026-09-22T04:00:00Z","v":149646,"vw":7.301277},{"c":7.31,"h":7.53,"l":6.94,"n":784,"o":7.32,"t":"2026-09-23T04:00:00Z","v":58050,"vw":7.232171},{"c":7.75,"h":7.75,"l":7.15,"n":898,"o":7.3,"t":"2026-09-24T04:00:00Z","v":117384,"vw":7.445289},{"c":7.56,"h":7.99,"l":7.56,"n":1194,"o":7.69,"t":"2026-09-25T04:00:00Z","v":144402,"vw":7.763318},{"c":7.4,"h":7.68,"l":7.28,"n":567,"o":7.56,"t":"2026-09-28T04:00:00Z","v":63874,"vw":7.39941},{"c":7.76,"h":8.05,"l":7.5,"n":992,"o":7.53,"t":"2026-09-29T04:00:00Z","v":103071,"vw":7.845608},{"c":7.37,"h":7.98,"l":7.28,"n":1017,"o":7.81,"t":"2026-09-30T04:00:00Z","v":81911,"vw":7.561733},{"c":7.17,"h":7.9499,"l":7,"n":1031,"o":7.39,"t":"2026-10-01T04:00:00Z","v":134886,"vw":7.140507},{"c":7.11,"h":7.49,"l":7.01,"n":488,"o":7.26,"t":"2026-10-02T04:00:00Z","v":47420,"vw":7.213336},{"c":7.15,"h":7.4,"l":7.065,"n":447,"o":7.15,"t":"2026-10-05T04:00:00Z","v":53783,"vw":7.253671},{"c":6.78,"h":7.31,"l":6.76,"n":941,"o":7.2,"t":"2026-10-06T04:00:00Z","v":66563,"vw":6.982813},{"c":6.83,"h":7.035,"l":6.6,"n":509,"o":6.72,"t":"2026-10-07T04:00:00Z","v":66075,"vw":6.828456},{"c":6.77,"h":6.99,"l":6.67,"n":338,"o":6.81,"t":"2026-10-08T04:00:00Z","v":30023,"vw":6.781982},{"c":6.93,"h":7.05,"l":6.79,"n":447,"o":6.96,"t":"2026-10-09T04:00:00Z","v":56743,"vw":6.923697},{"c":6.72,"h":6.86,"l":6.55,"n":1019,"o":6.86,"t":"2026-10-12T04:00:00Z","v":74650,"vw":6.712093},{"c":6.5,"h":6.75,"l":6.4,"n":1033,"o":6.65,"t":"2026-10-13T04:00:00Z","v":118087,"vw":6.550275},{"c":6.53,"h":6.635,"l":6,"n":1052,"o":6.44,"t":"2026-10-14T04:00:00Z","v":173096,"vw":6.315129},{"c":7.74,"h":7.84,"l":6.8,"n":6988,"o":6.87,"t":"2026-10-15T04:00:00Z","v":1127133,"vw":7.451257},{"c":7.7,"h":7.82,"l":7.4,"n":1623,"o":7.66,"t":"2026-10-16T04:00:00Z","v":229397,"vw":7.698106},{"c":7.85,"h":7.94,"l":7.24,"n":1242,"o":7.72,"t":"2026-10-19T04:00:00Z","v":194242,"vw":7.537246},{"c":7.82,"h":8,"l":7.75,"n":652,"o":7.86,"t":"2026-10-20T04:00:00Z","v":57893,"vw":7.836086},{"c":7.92,"h":8.05,"l":7.715,"n":644,"o":7.84,"t":"2026-10-21T04:00:00Z","v":66949,"vw":7.853223},{"c":7.63,"h":7.87,"l":7.44,"n":555,"o":7.87,"t":"2026-10-22T04:00:00Z","v":75413,"vw":7.690988}],"volatilityBars":[{"c":7.1585,"h":7.1585,"l":7.1585,"n":1,"o":7.1585,"t":"2026-09-21T11:15:00Z","v":230,"vw":7.1585},{"c":7.4019,"h":7.4019,"l":7.4019,"n":2,"o":7.4019,"t":"2026-09-21T13:15:00Z","v":110,"vw":7.4019},{"c":7.65,"h":7.69,"l":7.44,"n":63,"o":7.69,"t":"2026-09-21T13:30:00Z","v":9307,"vw":7.622116},{"c":7.46,"h":7.585,"l":7.46,"n":139,"o":7.585,"t":"2026-09-21T13:45:00Z","v":4186,"vw":7.49877},{"c":7.3701,"h":7.5,"l":7.2901,"n":74,"o":7.44,"t":"2026-09-21T14:00:00Z","v":8759,"vw":7.375047},{"c":7.4,"h":7.425,"l":7.379,"n":9,"o":7.379,"t":"2026-09-21T14:15:00Z","v":700,"vw":7.3966},{"c":7.4,"h":7.43,"l":7.38,"n":91,"o":7.4,"t":"2026-09-21T14:30:00Z","v":5059,"vw":7.407759},{"c":7.4,"h":7.44,"l":7.375,"n":6,"o":7.44,"t":"2026-09-21T14:45:00Z","v":633,"vw":7.42328},{"c":7.42,"h":7.5,"l":7.35,"n":27,"o":7.35,"t":"2026-09-21T15:00:00Z","v":5740,"vw":7.390613},{"c":7.32,"h":7.435,"l":7.32,"n":23,"o":7.415,"t":"2026-09-21T15:15:00Z","v":3352,"vw":7.3926},{"c":7.3036,"h":7.36,"l":7.3,"n":55,"o":7.31,"t":"2026-09-21T15:30:00Z","v":8654,"vw":7.329796},{"c":7.29,"h":7.335,"l":7.25,"n":35,"o":7.335,"t":"2026-09-21T15:45:00Z","v":6431,"vw":7.264603},{"c":7.3,"h":7.31,"l":7.3,"n":3,"o":7.31,"t":"2026-09-21T16:00:00Z","v":399,"vw":7.307487},{"c":7.23,"h":7.3,"l":7.23,"n":10,"o":7.29,"t":"2026-09-21T16:15:00Z","v":7036,"vw":7.297464},{"c":7.2497,"h":7.29,"l":7.2497,"n":5,"o":7.29,"t":"2026-09-21T16:30:00Z","v":227,"vw":7.267935},{"c":7.3,"h":7.3,"l":7.22,"n":31,"o":7.22,"t":"2026-09-21T16:45:00Z","v":1657,"vw":7.259124},{"c":7.235,"h":7.283,"l":7.2129,"n":42,"o":7.283,"t":"2026-09-21T17:00:00Z","v":7171,"vw":7.272542},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-09-21T17:15:00Z","v":425,"vw":7.25},{"c":7.2136,"h":7.2472,"l":7.21,"n":34,"o":7.22,"t":"2026-09-21T17:30:00Z","v":2447,"vw":7.221764},{"c":7.24,"h":7.3,"l":7.24,"n":24,"o":7.25,"t":"2026-09-21T17:45:00Z","v":598,"vw":7.263333},{"c":7.19,"h":7.24,"l":7.11,"n":131,"o":7.23,"t":"2026-09-21T18:00:00Z","v":11524,"vw":7.185966},{"c":7.23,"h":7.23,"l":7.21,"n":13,"o":7.23,"t":"2026-09-21T18:15:00Z","v":1560,"vw":7.228521},{"c":7.2,"h":7.21,"l":7.1817,"n":12,"o":7.19,"t":"2026-09-21T18:30:00Z","v":697,"vw":7.191557},{"c":7.2,"h":7.2,"l":7.19,"n":18,"o":7.19,"t":"2026-09-21T18:45:00Z","v":1234,"vw":7.195232},{"c":7.1801,"h":7.23,"l":7.1801,"n":13,"o":7.23,"t":"2026-09-21T19:00:00Z","v":1413,"vw":7.187474},{"c":7.205,"h":7.22,"l":7.1801,"n":39,"o":7.2,"t":"2026-09-21T19:15:00Z","v":1072,"vw":7.195924},{"c":7.2,"h":7.23,"l":7.2,"n":57,"o":7.22,"t":"2026-09-21T19:30:00Z","v":2454,"vw":7.215882},{"c":7.19,"h":7.24,"l":7.15,"n":166,"o":7.195,"t":"2026-09-21T19:45:00Z","v":10990,"vw":7.191829},{"c":7.14,"h":7.14,"l":7.14,"n":6,"o":7.14,"t":"2026-09-21T20:00:00Z","v":3298,"vw":7.14},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-09-21T23:45:00Z","v":210,"vw":7.15},{"c":7.24,"h":7.24,"l":7.2,"n":29,"o":7.2,"t":"2026-09-22T13:30:00Z","v":6149,"vw":7.203294},{"c":7.32,"h":7.3299,"l":7.25,"n":32,"o":7.25,"t":"2026-09-22T13:45:00Z","v":3134,"vw":7.293975},{"c":7.35,"h":7.3862,"l":7.28,"n":46,"o":7.32,"t":"2026-09-22T14:00:00Z","v":6800,"vw":7.312881},{"c":7.25,"h":7.34,"l":7.19,"n":57,"o":7.34,"t":"2026-09-22T14:15:00Z","v":5777,"vw":7.293563},{"c":7.28,"h":7.28,"l":7.24,"n":10,"o":7.27,"t":"2026-09-22T14:30:00Z","v":2219,"vw":7.260928},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-22T14:45:00Z","v":100,"vw":7.28},{"c":7.328,"h":7.33,"l":7.28,"n":32,"o":7.28,"t":"2026-09-22T15:00:00Z","v":5600,"vw":7.31457},{"c":7.24,"h":7.33,"l":7.24,"n":22,"o":7.28,"t":"2026-09-22T15:15:00Z","v":4446,"vw":7.295813},{"c":7.21,"h":7.2618,"l":7.17,"n":76,"o":7.25,"t":"2026-09-22T15:30:00Z","v":10053,"vw":7.218934},{"c":7.2,"h":7.22,"l":7.13,"n":25,"o":7.21,"t":"2026-09-22T15:45:00Z","v":9543,"vw":7.152901},{"c":7.19,"h":7.19,"l":7.1653,"n":22,"o":7.1653,"t":"2026-09-22T16:00:00Z","v":3053,"vw":7.171899},{"c":7.24,"h":7.24,"l":7.1608,"n":40,"o":7.231,"t":"2026-09-22T16:30:00Z","v":3422,"vw":7.204331},{"c":7.2,"h":7.25,"l":7.2,"n":51,"o":7.23,"t":"2026-09-22T16:45:00Z","v":3337,"vw":7.227485},{"c":7.19,"h":7.21,"l":7.185,"n":61,"o":7.2,"t":"2026-09-22T17:00:00Z","v":5801,"vw":7.194962},{"c":7.4075,"h":7.45,"l":7.19,"n":94,"o":7.19,"t":"2026-09-22T17:15:00Z","v":16876,"vw":7.291742},{"c":7.305,"h":7.45,"l":7.28,"n":49,"o":7.395,"t":"2026-09-22T17:30:00Z","v":12738,"vw":7.369857},{"c":7.33,"h":7.33,"l":7.305,"n":12,"o":7.305,"t":"2026-09-22T17:45:00Z","v":985,"vw":7.317012},{"c":7.44,"h":7.53,"l":7.28,"n":37,"o":7.335,"t":"2026-09-22T18:00:00Z","v":4366,"vw":7.364572},{"c":7.44,"h":7.44,"l":7.34,"n":40,"o":7.35,"t":"2026-09-22T18:15:00Z","v":5176,"vw":7.39091},{"c":7.38,"h":7.45,"l":7.38,"n":31,"o":7.38,"t":"2026-09-22T18:30:00Z","v":3557,"vw":7.408592},{"c":7.41,"h":7.41,"l":7.38,"n":22,"o":7.38,"t":"2026-09-22T18:45:00Z","v":1351,"vw":7.397717},{"c":7.4241,"h":7.44,"l":7.39,"n":37,"o":7.39,"t":"2026-09-22T19:00:00Z","v":2237,"vw":7.426483},{"c":7.41,"h":7.41,"l":7.4,"n":8,"o":7.41,"t":"2026-09-22T19:15:00Z","v":645,"vw":7.408333},{"c":7.47,"h":7.48,"l":7.42,"n":67,"o":7.42,"t":"2026-09-22T19:30:00Z","v":3651,"vw":7.449393},{"c":7.4,"h":7.56,"l":7.31,"n":196,"o":7.46,"t":"2026-09-22T19:45:00Z","v":23145,"vw":7.382838},{"c":7.31,"h":7.31,"l":7.31,"n":6,"o":7.31,"t":"2026-09-22T20:00:00Z","v":2932,"vw":7.31},{"c":7.45,"h":7.5,"l":7.45,"n":4,"o":7.5,"t":"2026-09-23T11:15:00Z","v":650,"vw":7.458333},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-09-23T11:30:00Z","v":100,"vw":7.39},{"c":7.6986,"h":7.6986,"l":7.6986,"n":1,"o":7.6986,"t":"2026-09-23T12:00:00Z","v":643,"vw":7.6986},{"c":7.6203,"h":7.6203,"l":7.6203,"n":1,"o":7.6203,"t":"2026-09-23T12:15:00Z","v":100,"vw":7.6203},{"c":7.466,"h":7.466,"l":7.466,"n":1,"o":7.466,"t":"2026-09-23T13:15:00Z","v":100,"vw":7.466},{"c":7.15,"h":7.44,"l":7.15,"n":41,"o":7.32,"t":"2026-09-23T13:30:00Z","v":6188,"vw":7.29075},{"c":7.43,"h":7.43,"l":7.04,"n":37,"o":7.165,"t":"2026-09-23T13:45:00Z","v":3085,"vw":7.138717},{"c":7.15,"h":7.48,"l":7.1,"n":34,"o":7.1,"t":"2026-09-23T14:00:00Z","v":3597,"vw":7.153662},{"c":7.06,"h":7.06,"l":7.0329,"n":11,"o":7.0329,"t":"2026-09-23T14:15:00Z","v":1213,"vw":7.039506},{"c":7.01,"h":7.278,"l":6.94,"n":39,"o":7.03,"t":"2026-09-23T14:30:00Z","v":6478,"vw":6.985634},{"c":7.135,"h":7.135,"l":7.135,"n":4,"o":7.135,"t":"2026-09-23T14:45:00Z","v":1087,"vw":7.135},{"c":7.26,"h":7.26,"l":7.09,"n":64,"o":7.22,"t":"2026-09-23T15:00:00Z","v":5276,"vw":7.134901},{"c":7.24,"h":7.24,"l":7.16,"n":23,"o":7.2,"t":"2026-09-23T15:15:00Z","v":3276,"vw":7.191719},{"c":7.23,"h":7.27,"l":7.16,"n":18,"o":7.16,"t":"2026-09-23T15:30:00Z","v":2046,"vw":7.217957},{"c":7.3,"h":7.3,"l":7.29,"n":9,"o":7.29,"t":"2026-09-23T15:45:00Z","v":1220,"vw":7.295592},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-23T16:00:00Z","v":200,"vw":7.28},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-23T16:15:00Z","v":300,"vw":7.35},{"c":7.275,"h":7.33,"l":7.275,"n":5,"o":7.33,"t":"2026-09-23T16:30:00Z","v":430,"vw":7.311667},{"c":7.3386,"h":7.3386,"l":7.3386,"n":1,"o":7.3386,"t":"2026-09-23T17:00:00Z","v":110,"vw":7.3386},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-09-23T17:15:00Z","v":100,"vw":7.28},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-09-23T17:30:00Z","v":126,"vw":7.35},{"c":7.36,"h":7.38,"l":7.34,"n":24,"o":7.35,"t":"2026-09-23T17:45:00Z","v":2049,"vw":7.353194},{"c":7.37,"h":7.4599,"l":7.33,"n":30,"o":7.455,"t":"2026-09-23T18:00:00Z","v":3682,"vw":7.396029},{"c":7.26,"h":7.26,"l":7.26,"n":3,"o":7.26,"t":"2026-09-23T18:15:00Z","v":102,"vw":7.26},{"c":7.39,"h":7.39,"l":7.22,"n":36,"o":7.25,"t":"2026-09-23T18:30:00Z","v":1711,"vw":7.30171},{"c":7.53,"h":7.53,"l":7.365,"n":26,"o":7.365,"t":"2026-09-23T18:45:00Z","v":3442,"vw":7.418197},{"c":7.4967,"h":7.4967,"l":7.39,"n":14,"o":7.42,"t":"2026-09-23T19:00:00Z","v":814,"vw":7.449197},{"c":7.4471,"h":7.4471,"l":7.375,"n":25,"o":7.42,"t":"2026-09-23T19:15:00Z","v":2213,"vw":7.415731},{"c":7.44,"h":7.45,"l":7.425,"n":32,"o":7.425,"t":"2026-09-23T19:30:00Z","v":2116,"vw":7.442112},{"c":7.39,"h":7.39,"l":7.39,"n":18,"o":7.39,"t":"2026-09-23T19:45:00Z","v":484,"vw":7.39},{"c":7.31,"h":7.31,"l":7.31,"n":6,"o":7.31,"t":"2026-09-23T20:00:00Z","v":752,"vw":7.31},{"c":7.16,"h":7.48,"l":7.15,"n":84,"o":7.3,"t":"2026-09-24T13:30:00Z","v":17349,"vw":7.297541},{"c":7.3632,"h":7.3632,"l":7.15,"n":75,"o":7.32,"t":"2026-09-24T13:45:00Z","v":12751,"vw":7.224401},{"c":7.2,"h":7.305,"l":7.2,"n":51,"o":7.305,"t":"2026-09-24T14:00:00Z","v":8881,"vw":7.26172},{"c":7.275,"h":7.33,"l":7.2149,"n":11,"o":7.2149,"t":"2026-09-24T14:15:00Z","v":1700,"vw":7.278858},{"c":7.34,"h":7.34,"l":7.33,"n":55,"o":7.33,"t":"2026-09-24T14:30:00Z","v":3292,"vw":7.336118},{"c":7.32,"h":7.37,"l":7.32,"n":10,"o":7.37,"t":"2026-09-24T14:45:00Z","v":1580,"vw":7.360898},{"c":7.39,"h":7.39,"l":7.35,"n":5,"o":7.35,"t":"2026-09-24T15:00:00Z","v":975,"vw":7.358205},{"c":7.36,"h":7.4411,"l":7.35,"n":4,"o":7.4411,"t":"2026-09-24T15:15:00Z","v":728,"vw":7.364868},{"c":7.4,"h":7.41,"l":7.36,"n":25,"o":7.36,"t":"2026-09-24T15:30:00Z","v":3790,"vw":7.396438},{"c":7.47,"h":7.53,"l":7.4094,"n":35,"o":7.4096,"t":"2026-09-24T15:45:00Z","v":5789,"vw":7.489633},{"c":7.5,"h":7.5,"l":7.43,"n":21,"o":7.45,"t":"2026-09-24T16:00:00Z","v":13709,"vw":7.44869},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-09-24T16:15:00Z","v":700,"vw":7.52},{"c":7.51,"h":7.51,"l":7.51,"n":6,"o":7.51,"t":"2026-09-24T16:30:00Z","v":504,"vw":7.51},{"c":7.465,"h":7.465,"l":7.465,"n":1,"o":7.465,"t":"2026-09-24T16:45:00Z","v":100,"vw":7.465},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-09-24T17:00:00Z","v":344,"vw":7.5},{"c":7.465,"h":7.465,"l":7.465,"n":1,"o":7.465,"t":"2026-09-24T17:15:00Z","v":100,"vw":7.465},{"c":7.61,"h":7.61,"l":7.51,"n":27,"o":7.51,"t":"2026-09-24T17:30:00Z","v":4607,"vw":7.57491},{"c":7.615,"h":7.62,"l":7.59,"n":23,"o":7.59,"t":"2026-09-24T17:45:00Z","v":3141,"vw":7.615231},{"c":7.55,"h":7.6859,"l":7.55,"n":20,"o":7.6859,"t":"2026-09-24T18:00:00Z","v":1179,"vw":7.61636},{"c":7.61,"h":7.635,"l":7.55,"n":21,"o":7.635,"t":"2026-09-24T18:15:00Z","v":4989,"vw":7.57547},{"c":7.61,"h":7.61,"l":7.61,"n":7,"o":7.61,"t":"2026-09-24T18:30:00Z","v":202,"vw":7.61},{"c":7.61,"h":7.61,"l":7.57,"n":9,"o":7.57,"t":"2026-09-24T18:45:00Z","v":1665,"vw":7.604437},{"c":7.65,"h":7.65,"l":7.625,"n":34,"o":7.625,"t":"2026-09-24T19:00:00Z","v":1924,"vw":7.639},{"c":7.63,"h":7.67,"l":7.6,"n":22,"o":7.65,"t":"2026-09-24T19:15:00Z","v":8857,"vw":7.621993},{"c":7.665,"h":7.7,"l":7.63,"n":53,"o":7.6553,"t":"2026-09-24T19:30:00Z","v":5271,"vw":7.657062},{"c":7.71,"h":7.74,"l":7.69,"n":117,"o":7.72,"t":"2026-09-24T19:45:00Z","v":9792,"vw":7.716324},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-09-24T20:00:00Z","v":530,"vw":7.75},{"c":7.86,"h":7.86,"l":7.81,"n":4,"o":7.81,"t":"2026-09-25T09:15:00Z","v":396,"vw":7.837273},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-09-25T10:30:00Z","v":200,"vw":7.86},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-09-25T11:15:00Z","v":100,"vw":7.95},{"c":7.76,"h":7.95,"l":7.69,"n":108,"o":7.69,"t":"2026-09-25T13:30:00Z","v":19350,"vw":7.832085},{"c":7.7121,"h":7.76,"l":7.69,"n":6,"o":7.76,"t":"2026-09-25T13:45:00Z","v":2156,"vw":7.745262},{"c":7.795,"h":7.879,"l":7.75,"n":14,"o":7.75,"t":"2026-09-25T14:00:00Z","v":5634,"vw":7.790527},{"c":7.81,"h":7.81,"l":7.71,"n":11,"o":7.76,"t":"2026-09-25T14:15:00Z","v":5189,"vw":7.76726},{"c":7.85,"h":7.8701,"l":7.85,"n":6,"o":7.8701,"t":"2026-09-25T14:30:00Z","v":443,"vw":7.864489},{"c":7.65,"h":7.76,"l":7.65,"n":75,"o":7.76,"t":"2026-09-25T14:45:00Z","v":5851,"vw":7.69042},{"c":7.675,"h":7.74,"l":7.675,"n":24,"o":7.7,"t":"2026-09-25T15:00:00Z","v":5011,"vw":7.69918},{"c":7.85,"h":7.92,"l":7.71,"n":381,"o":7.71,"t":"2026-09-25T15:15:00Z","v":33175,"vw":7.756967},{"c":7.835,"h":7.835,"l":7.77,"n":4,"o":7.83,"t":"2026-09-25T15:30:00Z","v":3975,"vw":7.785849},{"c":7.8064,"h":7.8064,"l":7.8064,"n":1,"o":7.8064,"t":"2026-09-25T15:45:00Z","v":100,"vw":7.8064},{"c":7.88,"h":7.89,"l":7.88,"n":4,"o":7.89,"t":"2026-09-25T16:00:00Z","v":205,"vw":7.885},{"c":7.88,"h":7.92,"l":7.85,"n":20,"o":7.87,"t":"2026-09-25T16:15:00Z","v":4267,"vw":7.877922},{"c":7.92,"h":7.99,"l":7.87,"n":37,"o":7.87,"t":"2026-09-25T16:30:00Z","v":8901,"vw":7.937839},{"c":7.9,"h":7.989,"l":7.9,"n":13,"o":7.945,"t":"2026-09-25T16:45:00Z","v":4270,"vw":7.972119},{"c":7.81,"h":7.82,"l":7.8004,"n":9,"o":7.8004,"t":"2026-09-25T17:00:00Z","v":10433,"vw":7.800776},{"c":7.74,"h":7.8,"l":7.74,"n":9,"o":7.8,"t":"2026-09-25T17:15:00Z","v":1946,"vw":7.767369},{"c":7.64,"h":7.69,"l":7.64,"n":22,"o":7.69,"t":"2026-09-25T18:00:00Z","v":1083,"vw":7.67375},{"c":7.685,"h":7.685,"l":7.6688,"n":5,"o":7.6688,"t":"2026-09-25T18:30:00Z","v":1211,"vw":7.6823},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-09-25T18:45:00Z","v":161,"vw":7.68},{"c":7.71,"h":7.7173,"l":7.71,"n":5,"o":7.7173,"t":"2026-09-25T19:00:00Z","v":912,"vw":7.716441},{"c":7.68,"h":7.69,"l":7.68,"n":14,"o":7.69,"t":"2026-09-25T19:15:00Z","v":503,"vw":7.6825},{"c":7.6385,"h":7.6699,"l":7.6385,"n":20,"o":7.65,"t":"2026-09-25T19:30:00Z","v":2776,"vw":7.648863},{"c":7.57,"h":7.66,"l":7.565,"n":181,"o":7.66,"t":"2026-09-25T19:45:00Z","v":22707,"vw":7.597201},{"c":7.56,"h":7.56,"l":7.56,"n":5,"o":7.56,"t":"2026-09-25T20:00:00Z","v":636,"vw":7.56},{"c":7.44,"h":7.56,"l":7.44,"n":2,"o":7.56,"t":"2026-09-28T08:00:00Z","v":499,"vw":7.481844},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-28T13:15:00Z","v":100,"vw":7.55},{"c":7.385,"h":7.56,"l":7.32,"n":46,"o":7.56,"t":"2026-09-28T13:30:00Z","v":5755,"vw":7.493922},{"c":7.3,"h":7.355,"l":7.3,"n":10,"o":7.35,"t":"2026-09-28T13:45:00Z","v":1463,"vw":7.330225},{"c":7.4099,"h":7.4099,"l":7.29,"n":12,"o":7.29,"t":"2026-09-28T14:00:00Z","v":1536,"vw":7.401631},{"c":7.33,"h":7.34,"l":7.28,"n":60,"o":7.29,"t":"2026-09-28T14:30:00Z","v":5012,"vw":7.316923},{"c":7.38,"h":7.4099,"l":7.3437,"n":28,"o":7.3437,"t":"2026-09-28T14:45:00Z","v":2433,"vw":7.396224},{"c":7.4085,"h":7.4085,"l":7.4085,"n":1,"o":7.4085,"t":"2026-09-28T15:00:00Z","v":1000,"vw":7.4085},{"c":7.42,"h":7.45,"l":7.28,"n":48,"o":7.38,"t":"2026-09-28T15:15:00Z","v":30875,"vw":7.369814},{"c":7.425,"h":7.44,"l":7.371,"n":30,"o":7.44,"t":"2026-09-28T15:30:00Z","v":2319,"vw":7.430906},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-09-28T16:00:00Z","v":100,"vw":7.38},{"c":7.48,"h":7.48,"l":7.3,"n":5,"o":7.3,"t":"2026-09-28T16:15:00Z","v":243,"vw":7.39},{"c":7.49,"h":7.68,"l":7.49,"n":41,"o":7.5,"t":"2026-09-28T17:15:00Z","v":3330,"vw":7.528044},{"c":7.48,"h":7.48,"l":7.47,"n":3,"o":7.47,"t":"2026-09-28T17:30:00Z","v":1000,"vw":7.472064},{"c":7.54,"h":7.54,"l":7.46,"n":5,"o":7.46,"t":"2026-09-28T17:45:00Z","v":343,"vw":7.5},{"c":7.585,"h":7.585,"l":7.585,"n":1,"o":7.585,"t":"2026-09-28T18:00:00Z","v":200,"vw":7.585},{"c":7.41,"h":7.5675,"l":7.4,"n":104,"o":7.5675,"t":"2026-09-28T19:45:00Z","v":4940,"vw":7.480103},{"c":7.4,"h":7.4,"l":7.4,"n":5,"o":7.4,"t":"2026-09-28T20:00:00Z","v":524,"vw":7.4},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-28T20:15:00Z","v":1000,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-29T12:30:00Z","v":3302,"vw":7.5},{"c":7.9644,"h":7.9644,"l":7.9644,"n":1,"o":7.9644,"t":"2026-09-29T13:00:00Z","v":100,"vw":7.9644},{"c":7.59,"h":7.685,"l":7.5,"n":10,"o":7.53,"t":"2026-09-29T13:30:00Z","v":4293,"vw":7.542468},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-09-29T13:45:00Z","v":261,"vw":7.69},{"c":7.63,"h":7.69,"l":7.59,"n":43,"o":7.6325,"t":"2026-09-29T14:00:00Z","v":2649,"vw":7.646964},{"c":7.6,"h":7.69,"l":7.6,"n":15,"o":7.665,"t":"2026-09-29T14:15:00Z","v":1735,"vw":7.649063},{"c":7.7,"h":7.7,"l":7.67,"n":10,"o":7.67,"t":"2026-09-29T14:30:00Z","v":501,"vw":7.685},{"c":7.75,"h":7.92,"l":7.67,"n":27,"o":7.69,"t":"2026-09-29T14:45:00Z","v":5610,"vw":7.731241},{"c":7.88,"h":7.88,"l":7.865,"n":10,"o":7.865,"t":"2026-09-29T15:00:00Z","v":1400,"vw":7.867308},{"c":7.82,"h":7.94,"l":7.82,"n":64,"o":7.94,"t":"2026-09-29T15:15:00Z","v":7220,"vw":7.887047},{"c":7.893,"h":8,"l":7.87,"n":118,"o":7.917,"t":"2026-09-29T15:30:00Z","v":27305,"vw":7.973532},{"c":7.955,"h":8,"l":7.88,"n":16,"o":7.97,"t":"2026-09-29T15:45:00Z","v":5407,"vw":7.961133},{"c":7.9,"h":8.05,"l":7.9,"n":47,"o":7.9999,"t":"2026-09-29T16:00:00Z","v":5851,"vw":7.981286},{"c":7.885,"h":7.9,"l":7.885,"n":15,"o":7.9,"t":"2026-09-29T16:15:00Z","v":608,"vw":7.892},{"c":7.925,"h":7.925,"l":7.89,"n":3,"o":7.89,"t":"2026-09-29T16:30:00Z","v":450,"vw":7.89783},{"c":7.99,"h":7.99,"l":7.8198,"n":4,"o":7.8198,"t":"2026-09-29T16:45:00Z","v":551,"vw":7.865327},{"c":7.89,"h":7.9,"l":7.81,"n":8,"o":7.9,"t":"2026-09-29T17:00:00Z","v":365,"vw":7.866667},{"c":7.81,"h":7.85,"l":7.8,"n":47,"o":7.8,"t":"2026-09-29T17:15:00Z","v":4741,"vw":7.808209},{"c":7.815,"h":7.815,"l":7.74,"n":43,"o":7.8,"t":"2026-09-29T17:30:00Z","v":4417,"vw":7.76767},{"c":7.78,"h":7.8313,"l":7.7,"n":68,"o":7.74,"t":"2026-09-29T17:45:00Z","v":7468,"vw":7.719501},{"c":7.78,"h":7.78,"l":7.78,"n":4,"o":7.78,"t":"2026-09-29T18:00:00Z","v":386,"vw":7.78},{"c":7.8,"h":7.83,"l":7.79,"n":22,"o":7.79,"t":"2026-09-29T18:15:00Z","v":1376,"vw":7.806143},{"c":7.815,"h":7.9,"l":7.76,"n":28,"o":7.76,"t":"2026-09-29T18:45:00Z","v":1477,"vw":7.833291},{"c":7.745,"h":7.815,"l":7.745,"n":16,"o":7.815,"t":"2026-09-29T19:00:00Z","v":1161,"vw":7.799291},{"c":7.81,"h":7.835,"l":7.75,"n":46,"o":7.835,"t":"2026-09-29T19:15:00Z","v":2552,"vw":7.785034},{"c":7.73,"h":7.8099,"l":7.65,"n":10,"o":7.735,"t":"2026-09-29T19:30:00Z","v":2705,"vw":7.736071},{"c":7.73,"h":7.745,"l":7.7,"n":108,"o":7.73,"t":"2026-09-29T19:45:00Z","v":5878,"vw":7.719024},{"c":7.76,"h":7.76,"l":7.76,"n":6,"o":7.76,"t":"2026-09-29T20:00:00Z","v":899,"vw":7.76},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-09-29T23:30:00Z","v":200,"vw":7.7},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-30T12:45:00Z","v":100,"vw":7.8},{"c":8.3236,"h":8.3236,"l":7.8,"n":2,"o":7.8,"t":"2026-09-30T13:15:00Z","v":200,"vw":8.0618},{"c":7.725,"h":7.98,"l":7.7,"n":37,"o":7.81,"t":"2026-09-30T13:30:00Z","v":5064,"vw":7.843157},{"c":7.765,"h":7.765,"l":7.765,"n":1,"o":7.765,"t":"2026-09-30T13:45:00Z","v":300,"vw":7.765},{"c":7.68,"h":7.68,"l":7.64,"n":27,"o":7.64,"t":"2026-09-30T14:15:00Z","v":1639,"vw":7.644},{"c":7.6591,"h":7.6591,"l":7.6591,"n":1,"o":7.6591,"t":"2026-09-30T14:30:00Z","v":100,"vw":7.6591},{"c":7.6499,"h":7.6499,"l":7.6,"n":20,"o":7.61,"t":"2026-09-30T14:45:00Z","v":735,"vw":7.61198},{"c":7.65,"h":7.65,"l":7.64,"n":5,"o":7.65,"t":"2026-09-30T15:00:00Z","v":1101,"vw":7.64904},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-09-30T15:30:00Z","v":203,"vw":7.63},{"c":7.55,"h":7.68,"l":7.51,"n":167,"o":7.6,"t":"2026-09-30T15:45:00Z","v":47162,"vw":7.586627},{"c":7.42,"h":7.5,"l":7.4,"n":17,"o":7.5,"t":"2026-09-30T16:00:00Z","v":3882,"vw":7.40763},{"c":7.385,"h":7.4899,"l":7.385,"n":10,"o":7.41,"t":"2026-09-30T16:15:00Z","v":3294,"vw":7.431117},{"c":7.5,"h":7.5,"l":7.39,"n":23,"o":7.41,"t":"2026-09-30T16:45:00Z","v":1261,"vw":7.441955},{"c":7.375,"h":7.4,"l":7.375,"n":7,"o":7.4,"t":"2026-09-30T17:00:00Z","v":425,"vw":7.39375},{"c":7.445,"h":7.445,"l":7.38,"n":2,"o":7.38,"t":"2026-09-30T17:15:00Z","v":400,"vw":7.42875},{"c":7.4799,"h":7.4799,"l":7.4799,"n":5,"o":7.4799,"t":"2026-09-30T17:30:00Z","v":179,"vw":7.4799},{"c":7.3801,"h":7.4402,"l":7.3801,"n":2,"o":7.4402,"t":"2026-09-30T18:15:00Z","v":830,"vw":7.419925},{"c":7.3919,"h":7.44,"l":7.3919,"n":9,"o":7.44,"t":"2026-09-30T18:30:00Z","v":684,"vw":7.419954},{"c":7.43,"h":7.46,"l":7.43,"n":17,"o":7.45,"t":"2026-09-30T19:00:00Z","v":984,"vw":7.447143},{"c":7.43,"h":7.43,"l":7.43,"n":4,"o":7.43,"t":"2026-09-30T19:15:00Z","v":123,"vw":7.43},{"c":7.42,"h":7.42,"l":7.42,"n":15,"o":7.42,"t":"2026-09-30T19:30:00Z","v":729,"vw":7.42},{"c":7.36,"h":7.44,"l":7.28,"n":198,"o":7.44,"t":"2026-09-30T19:45:00Z","v":6989,"vw":7.352937},{"c":7.37,"h":7.37,"l":7.37,"n":5,"o":7.37,"t":"2026-09-30T20:00:00Z","v":1158,"vw":7.37},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-30T22:00:00Z","v":500,"vw":7.3},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-09-30T23:45:00Z","v":180,"vw":7.44},{"c":7.36,"h":7.9499,"l":7.36,"n":44,"o":7.39,"t":"2026-10-01T13:30:00Z","v":3526,"vw":7.429965},{"c":7.17,"h":7.35,"l":7.0101,"n":317,"o":7.35,"t":"2026-10-01T13:45:00Z","v":44874,"vw":7.177818},{"c":7.23,"h":7.23,"l":7,"n":135,"o":7.0701,"t":"2026-10-01T14:00:00Z","v":24664,"vw":7.048546},{"c":7.115,"h":7.115,"l":7.115,"n":4,"o":7.115,"t":"2026-10-01T14:15:00Z","v":487,"vw":7.115},{"c":7.13,"h":7.22,"l":7.0188,"n":7,"o":7.1538,"t":"2026-10-01T14:30:00Z","v":3235,"vw":7.068075},{"c":7.15,"h":7.17,"l":7.04,"n":9,"o":7.04,"t":"2026-10-01T14:45:00Z","v":1132,"vw":7.142727},{"c":7.15,"h":7.19,"l":7.15,"n":2,"o":7.19,"t":"2026-10-01T15:00:00Z","v":2215,"vw":7.186117},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-01T15:15:00Z","v":1289,"vw":7.15},{"c":7.0658,"h":7.13,"l":7.0658,"n":4,"o":7.13,"t":"2026-10-01T15:30:00Z","v":951,"vw":7.10369},{"c":7.08,"h":7.13,"l":7.08,"n":4,"o":7.13,"t":"2026-10-01T15:45:00Z","v":1560,"vw":7.120541},{"c":7.06,"h":7.135,"l":7.06,"n":6,"o":7.135,"t":"2026-10-01T16:15:00Z","v":1619,"vw":7.122013},{"c":7.05,"h":7.06,"l":7.05,"n":14,"o":7.06,"t":"2026-10-01T16:45:00Z","v":2744,"vw":7.055966},{"c":7.1498,"h":7.1958,"l":7.08,"n":47,"o":7.11,"t":"2026-10-01T17:15:00Z","v":2719,"vw":7.115877},{"c":7.15,"h":7.16,"l":7.15,"n":4,"o":7.16,"t":"2026-10-01T17:30:00Z","v":709,"vw":7.152821},{"c":7.15,"h":7.16,"l":7.15,"n":12,"o":7.16,"t":"2026-10-01T17:45:00Z","v":1238,"vw":7.154462},{"c":7.12,"h":7.15,"l":7.06,"n":74,"o":7.15,"t":"2026-10-01T18:00:00Z","v":8993,"vw":7.118629},{"c":7.14,"h":7.16,"l":7.125,"n":5,"o":7.16,"t":"2026-10-01T18:15:00Z","v":302,"vw":7.141667},{"c":7.155,"h":7.2,"l":7.12,"n":12,"o":7.12,"t":"2026-10-01T18:30:00Z","v":907,"vw":7.153753},{"c":7.1,"h":7.11,"l":7.085,"n":13,"o":7.11,"t":"2026-10-01T18:45:00Z","v":1985,"vw":7.098996},{"c":7.13,"h":7.17,"l":7.065,"n":29,"o":7.065,"t":"2026-10-01T19:00:00Z","v":20773,"vw":7.156379},{"c":7.13,"h":7.21,"l":7.13,"n":2,"o":7.21,"t":"2026-10-01T19:15:00Z","v":200,"vw":7.17},{"c":7.11,"h":7.2199,"l":7.105,"n":44,"o":7.13,"t":"2026-10-01T19:30:00Z","v":3511,"vw":7.15626},{"c":7.09,"h":7.19,"l":7.07,"n":33,"o":7.11,"t":"2026-10-01T19:45:00Z","v":2216,"vw":7.114788},{"c":7.17,"h":7.17,"l":7.17,"n":6,"o":7.17,"t":"2026-10-01T20:00:00Z","v":564,"vw":7.17},{"c":7.16,"h":7.16,"l":7.15,"n":2,"o":7.15,"t":"2026-10-02T08:15:00Z","v":200,"vw":7.155},{"c":7.35,"h":7.35,"l":7.25,"n":32,"o":7.26,"t":"2026-10-02T13:30:00Z","v":3816,"vw":7.274026},{"c":7.41,"h":7.44,"l":7.345,"n":23,"o":7.345,"t":"2026-10-02T13:45:00Z","v":1676,"vw":7.407407},{"c":7.205,"h":7.49,"l":7.2,"n":30,"o":7.45,"t":"2026-10-02T14:00:00Z","v":12303,"vw":7.281372},{"c":7.2465,"h":7.2465,"l":7.2465,"n":1,"o":7.2465,"t":"2026-10-02T14:15:00Z","v":189,"vw":7.2465},{"c":7.325,"h":7.325,"l":7.25,"n":3,"o":7.25,"t":"2026-10-02T14:30:00Z","v":3000,"vw":7.281667},{"c":7.315,"h":7.315,"l":7.315,"n":1,"o":7.315,"t":"2026-10-02T14:45:00Z","v":100,"vw":7.315},{"c":7.26,"h":7.26,"l":7.26,"n":5,"o":7.26,"t":"2026-10-02T15:00:00Z","v":335,"vw":7.26},{"c":7.285,"h":7.285,"l":7.23,"n":2,"o":7.23,"t":"2026-10-02T15:45:00Z","v":296,"vw":7.266419},{"c":7.19,"h":7.255,"l":7.165,"n":33,"o":7.255,"t":"2026-10-02T16:00:00Z","v":5138,"vw":7.199485},{"c":7.19,"h":7.19,"l":7.145,"n":5,"o":7.19,"t":"2026-10-02T16:15:00Z","v":501,"vw":7.181},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-02T16:45:00Z","v":100,"vw":7.1},{"c":7.18,"h":7.19,"l":7.18,"n":8,"o":7.19,"t":"2026-10-02T17:00:00Z","v":610,"vw":7.185633},{"c":7.16,"h":7.19,"l":7.16,"n":5,"o":7.175,"t":"2026-10-02T17:45:00Z","v":785,"vw":7.171713},{"c":7.15,"h":7.18,"l":7.15,"n":11,"o":7.16,"t":"2026-10-02T18:30:00Z","v":701,"vw":7.156721},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-10-02T18:45:00Z","v":2083,"vw":7.14},{"c":7.14,"h":7.16,"l":7.1,"n":3,"o":7.1,"t":"2026-10-02T19:00:00Z","v":300,"vw":7.133333},{"c":7.125,"h":7.125,"l":7.125,"n":3,"o":7.125,"t":"2026-10-02T19:15:00Z","v":112,"vw":7.125},{"c":7.1,"h":7.14,"l":7.1,"n":5,"o":7.14,"t":"2026-10-02T19:30:00Z","v":276,"vw":7.12},{"c":7.12,"h":7.19,"l":7.01,"n":148,"o":7.1,"t":"2026-10-02T19:45:00Z","v":11653,"vw":7.100189},{"c":7.11,"h":7.11,"l":7.11,"n":7,"o":7.11,"t":"2026-10-02T20:00:00Z","v":1555,"vw":7.11},{"c":7.145,"h":7.15,"l":7.145,"n":7,"o":7.15,"t":"2026-10-05T13:30:00Z","v":3279,"vw":7.148931},{"c":7.18,"h":7.18,"l":7.065,"n":23,"o":7.1766,"t":"2026-10-05T13:45:00Z","v":4769,"vw":7.122093},{"c":7.21,"h":7.2148,"l":7.21,"n":3,"o":7.2148,"t":"2026-10-05T14:00:00Z","v":352,"vw":7.212749},{"c":7.27,"h":7.27,"l":7.27,"n":12,"o":7.27,"t":"2026-10-05T14:15:00Z","v":511,"vw":7.27},{"c":7.305,"h":7.36,"l":7.28,"n":20,"o":7.33,"t":"2026-10-05T14:30:00Z","v":4553,"vw":7.327617},{"c":7.34,"h":7.4,"l":7.28,"n":24,"o":7.3078,"t":"2026-10-05T14:45:00Z","v":9654,"vw":7.341021},{"c":7.34,"h":7.345,"l":7.29,"n":14,"o":7.345,"t":"2026-10-05T15:00:00Z","v":3327,"vw":7.298214},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-05T15:15:00Z","v":221,"vw":7.28},{"c":7.26,"h":7.35,"l":7.26,"n":7,"o":7.325,"t":"2026-10-05T15:30:00Z","v":3426,"vw":7.34068},{"c":7.25,"h":7.26,"l":7.22,"n":15,"o":7.26,"t":"2026-10-05T15:45:00Z","v":1312,"vw":7.250881},{"c":7.22,"h":7.28,"l":7.22,"n":2,"o":7.28,"t":"2026-10-05T16:15:00Z","v":200,"vw":7.25},{"c":7.34,"h":7.34,"l":7.23,"n":7,"o":7.23,"t":"2026-10-05T17:00:00Z","v":829,"vw":7.282559},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-05T17:45:00Z","v":100,"vw":7.23},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-05T18:15:00Z","v":1000,"vw":7.22},{"c":7.2624,"h":7.265,"l":7.2624,"n":2,"o":7.265,"t":"2026-10-05T18:30:00Z","v":300,"vw":7.263267},{"c":7.23,"h":7.3,"l":7.23,"n":26,"o":7.3,"t":"2026-10-05T18:45:00Z","v":4604,"vw":7.240192},{"c":7.27,"h":7.27,"l":7.26,"n":12,"o":7.26,"t":"2026-10-05T19:00:00Z","v":859,"vw":7.265714},{"c":7.1766,"h":7.2501,"l":7.1766,"n":26,"o":7.2501,"t":"2026-10-05T19:15:00Z","v":3422,"vw":7.226044},{"c":7.2,"h":7.26,"l":7.16,"n":97,"o":7.23,"t":"2026-10-05T19:45:00Z","v":5303,"vw":7.21769},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-10-05T20:00:00Z","v":3438,"vw":7.15},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-06T11:45:00Z","v":300,"vw":7.11},{"c":7.295,"h":7.31,"l":7.2,"n":19,"o":7.2,"t":"2026-10-06T13:30:00Z","v":1403,"vw":7.255778},{"c":7.185,"h":7.25,"l":7.185,"n":5,"o":7.25,"t":"2026-10-06T13:45:00Z","v":2324,"vw":7.247118},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-06T14:00:00Z","v":1030,"vw":7.25},{"c":7.185,"h":7.185,"l":7.185,"n":8,"o":7.185,"t":"2026-10-06T14:45:00Z","v":297,"vw":7.185},{"c":7.1035,"h":7.1035,"l":7.1035,"n":3,"o":7.1035,"t":"2026-10-06T15:45:00Z","v":420,"vw":7.1035},{"c":7.06,"h":7.18,"l":7.06,"n":50,"o":7.18,"t":"2026-10-06T16:00:00Z","v":4509,"vw":7.089705},{"c":7.01,"h":7.085,"l":7,"n":36,"o":7.085,"t":"2026-10-06T16:15:00Z","v":2084,"vw":7.031615},{"c":7,"h":7,"l":7,"n":8,"o":7,"t":"2026-10-06T16:30:00Z","v":1137,"vw":7},{"c":7,"h":7.02,"l":7,"n":6,"o":7,"t":"2026-10-06T16:45:00Z","v":870,"vw":7.012941},{"c":6.97,"h":7.05,"l":6.97,"n":6,"o":7.05,"t":"2026-10-06T17:00:00Z","v":236,"vw":7.01},{"c":7.04,"h":7.07,"l":7.04,"n":32,"o":7.05,"t":"2026-10-06T17:15:00Z","v":2631,"vw":7.062748},{"c":7.07,"h":7.12,"l":7.05,"n":14,"o":7.12,"t":"2026-10-06T17:30:00Z","v":2465,"vw":7.074872},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-06T17:45:00Z","v":237,"vw":7.05},{"c":6.94,"h":7.06,"l":6.89,"n":218,"o":7.05,"t":"2026-10-06T18:00:00Z","v":24478,"vw":6.981988},{"c":6.93,"h":6.9381,"l":6.91,"n":20,"o":6.9381,"t":"2026-10-06T18:15:00Z","v":2252,"vw":6.919419},{"c":6.895,"h":6.91,"l":6.8,"n":30,"o":6.91,"t":"2026-10-06T19:00:00Z","v":7767,"vw":6.861281},{"c":6.82,"h":6.875,"l":6.82,"n":17,"o":6.8578,"t":"2026-10-06T19:15:00Z","v":888,"vw":6.855312},{"c":6.78,"h":6.895,"l":6.78,"n":36,"o":6.895,"t":"2026-10-06T19:30:00Z","v":3392,"vw":6.807298},{"c":6.77,"h":6.84,"l":6.76,"n":85,"o":6.77,"t":"2026-10-06T19:45:00Z","v":4022,"vw":6.802202},{"c":6.78,"h":6.78,"l":6.78,"n":6,"o":6.78,"t":"2026-10-06T20:00:00Z","v":566,"vw":6.78},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-07T11:45:00Z","v":100,"vw":6.9},{"c":6.76,"h":7.035,"l":6.6,"n":39,"o":6.72,"t":"2026-10-07T13:30:00Z","v":8962,"vw":6.698997},{"c":6.815,"h":6.85,"l":6.815,"n":3,"o":6.85,"t":"2026-10-07T13:45:00Z","v":940,"vw":6.818889},{"c":6.78,"h":6.88,"l":6.78,"n":9,"o":6.88,"t":"2026-10-07T14:15:00Z","v":1350,"vw":6.826412},{"c":6.7,"h":6.7929,"l":6.7,"n":6,"o":6.76,"t":"2026-10-07T14:30:00Z","v":1893,"vw":6.764962},{"c":6.73,"h":6.73,"l":6.66,"n":7,"o":6.73,"t":"2026-10-07T14:45:00Z","v":5882,"vw":6.723065},{"c":6.6517,"h":6.6517,"l":6.6517,"n":3,"o":6.6517,"t":"2026-10-07T15:00:00Z","v":109,"vw":6.6517},{"c":6.75,"h":6.75,"l":6.715,"n":9,"o":6.715,"t":"2026-10-07T15:15:00Z","v":1005,"vw":6.743705},{"c":6.65,"h":6.7,"l":6.65,"n":22,"o":6.68,"t":"2026-10-07T15:30:00Z","v":2387,"vw":6.681524},{"c":6.75,"h":6.75,"l":6.71,"n":13,"o":6.71,"t":"2026-10-07T15:45:00Z","v":1865,"vw":6.733544},{"c":6.75,"h":6.82,"l":6.72,"n":50,"o":6.72,"t":"2026-10-07T16:00:00Z","v":4662,"vw":6.773151},{"c":6.8352,"h":6.8352,"l":6.775,"n":18,"o":6.8,"t":"2026-10-07T16:15:00Z","v":3674,"vw":6.822066},{"c":6.81,"h":6.81,"l":6.81,"n":1,"o":6.81,"t":"2026-10-07T16:30:00Z","v":500,"vw":6.81},{"c":6.777,"h":6.777,"l":6.777,"n":2,"o":6.777,"t":"2026-10-07T16:45:00Z","v":353,"vw":6.777},{"c":6.96,"h":6.99,"l":6.85,"n":61,"o":6.85,"t":"2026-10-07T17:00:00Z","v":11180,"vw":6.908246},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-07T17:15:00Z","v":4018,"vw":6.88},{"c":6.96,"h":7.02,"l":6.9101,"n":37,"o":6.93,"t":"2026-10-07T17:30:00Z","v":9717,"vw":6.981831},{"c":6.8301,"h":6.8301,"l":6.8301,"n":1,"o":6.8301,"t":"2026-10-07T17:45:00Z","v":1000,"vw":6.8301},{"c":6.877,"h":6.877,"l":6.877,"n":1,"o":6.877,"t":"2026-10-07T18:15:00Z","v":100,"vw":6.877},{"c":6.95,"h":6.98,"l":6.95,"n":6,"o":6.98,"t":"2026-10-07T18:45:00Z","v":536,"vw":6.968},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-07T19:30:00Z","v":520,"vw":6.85},{"c":6.84,"h":6.98,"l":6.84,"n":87,"o":6.98,"t":"2026-10-07T19:45:00Z","v":3191,"vw":6.890341},{"c":6.83,"h":6.83,"l":6.83,"n":6,"o":6.83,"t":"2026-10-07T20:00:00Z","v":548,"vw":6.83},{"c":6.83,"h":6.9479,"l":6.83,"n":4,"o":6.9479,"t":"2026-10-08T11:30:00Z","v":2100,"vw":6.911511},{"c":6.9,"h":6.99,"l":6.75,"n":17,"o":6.81,"t":"2026-10-08T13:30:00Z","v":2977,"vw":6.808068},{"c":6.91,"h":6.91,"l":6.82,"n":4,"o":6.83,"t":"2026-10-08T13:45:00Z","v":753,"vw":6.851333},{"c":6.9564,"h":6.9564,"l":6.9564,"n":2,"o":6.9564,"t":"2026-10-08T14:00:00Z","v":220,"vw":6.9564},{"c":6.9,"h":6.9,"l":6.9,"n":2,"o":6.9,"t":"2026-10-08T14:15:00Z","v":600,"vw":6.9},{"c":6.8279,"h":6.88,"l":6.8279,"n":4,"o":6.88,"t":"2026-10-08T14:30:00Z","v":1280,"vw":6.872053},{"c":6.76,"h":6.85,"l":6.76,"n":3,"o":6.85,"t":"2026-10-08T14:45:00Z","v":547,"vw":6.815265},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-08T15:00:00Z","v":500,"vw":6.8},{"c":6.8,"h":6.8,"l":6.7501,"n":2,"o":6.7501,"t":"2026-10-08T15:15:00Z","v":1250,"vw":6.76008},{"c":6.72,"h":6.75,"l":6.72,"n":7,"o":6.75,"t":"2026-10-08T15:30:00Z","v":1642,"vw":6.741584},{"c":6.78,"h":6.78,"l":6.78,"n":2,"o":6.78,"t":"2026-10-08T16:00:00Z","v":257,"vw":6.78},{"c":6.73,"h":6.73,"l":6.73,"n":4,"o":6.73,"t":"2026-10-08T16:15:00Z","v":249,"vw":6.73},{"c":6.72,"h":6.7499,"l":6.72,"n":6,"o":6.7499,"t":"2026-10-08T16:30:00Z","v":900,"vw":6.723696},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-08T16:45:00Z","v":100,"vw":6.7},{"c":6.76,"h":6.77,"l":6.67,"n":35,"o":6.7,"t":"2026-10-08T17:00:00Z","v":9734,"vw":6.757915},{"c":6.81,"h":6.81,"l":6.72,"n":25,"o":6.78,"t":"2026-10-08T18:00:00Z","v":1199,"vw":6.763169},{"c":6.78,"h":6.8,"l":6.78,"n":4,"o":6.8,"t":"2026-10-08T18:45:00Z","v":284,"vw":6.792857},{"c":6.805,"h":6.805,"l":6.805,"n":1,"o":6.805,"t":"2026-10-08T19:00:00Z","v":1000,"vw":6.805},{"c":6.77,"h":6.81,"l":6.77,"n":59,"o":6.77,"t":"2026-10-08T19:45:00Z","v":1902,"vw":6.787009},{"c":6.77,"h":6.77,"l":6.77,"n":7,"o":6.77,"t":"2026-10-08T20:00:00Z","v":158,"vw":6.77},{"c":6.9,"h":6.9,"l":6.9,"n":7,"o":6.9,"t":"2026-10-08T21:45:00Z","v":1216,"vw":6.9},{"c":6.9277,"h":6.96,"l":6.895,"n":7,"o":6.96,"t":"2026-10-09T13:30:00Z","v":2487,"vw":6.952166},{"c":6.85,"h":6.85,"l":6.85,"n":2,"o":6.85,"t":"2026-10-09T14:00:00Z","v":199,"vw":6.85},{"c":6.9,"h":6.9,"l":6.86,"n":23,"o":6.9,"t":"2026-10-09T15:00:00Z","v":2387,"vw":6.88641},{"c":6.855,"h":6.855,"l":6.855,"n":13,"o":6.855,"t":"2026-10-09T15:30:00Z","v":1955,"vw":6.855},{"c":6.855,"h":6.855,"l":6.855,"n":5,"o":6.855,"t":"2026-10-09T16:30:00Z","v":1232,"vw":6.855},{"c":6.97,"h":7.05,"l":6.79,"n":48,"o":6.79,"t":"2026-10-09T16:45:00Z","v":15176,"vw":6.922061},{"c":6.91,"h":6.91,"l":6.91,"n":3,"o":6.91,"t":"2026-10-09T17:00:00Z","v":2700,"vw":6.91},{"c":6.99,"h":6.99,"l":6.93,"n":3,"o":6.93,"t":"2026-10-09T17:15:00Z","v":409,"vw":6.96},{"c":6.935,"h":6.99,"l":6.91,"n":18,"o":6.99,"t":"2026-10-09T17:30:00Z","v":12266,"vw":6.923013},{"c":6.94,"h":6.94,"l":6.94,"n":1,"o":6.94,"t":"2026-10-09T18:15:00Z","v":1000,"vw":6.94},{"c":6.9,"h":6.98,"l":6.9,"n":22,"o":6.97,"t":"2026-10-09T18:45:00Z","v":7581,"vw":6.955235},{"c":6.94,"h":6.94,"l":6.94,"n":3,"o":6.94,"t":"2026-10-09T19:00:00Z","v":856,"vw":6.94},{"c":6.95,"h":6.96,"l":6.94,"n":3,"o":6.94,"t":"2026-10-09T19:15:00Z","v":350,"vw":6.948571},{"c":6.9,"h":6.9,"l":6.9,"n":11,"o":6.9,"t":"2026-10-09T19:30:00Z","v":581,"vw":6.9},{"c":6.88,"h":6.96,"l":6.88,"n":74,"o":6.93,"t":"2026-10-09T19:45:00Z","v":3459,"vw":6.92117},{"c":6.93,"h":6.93,"l":6.93,"n":5,"o":6.93,"t":"2026-10-09T20:00:00Z","v":981,"vw":6.93},{"c":6.81,"h":6.86,"l":6.8,"n":11,"o":6.86,"t":"2026-10-12T13:30:00Z","v":1404,"vw":6.816522},{"c":6.72,"h":6.77,"l":6.71,"n":29,"o":6.71,"t":"2026-10-12T13:45:00Z","v":2066,"vw":6.733968},{"c":6.765,"h":6.765,"l":6.71,"n":153,"o":6.71,"t":"2026-10-12T14:00:00Z","v":10612,"vw":6.719531},{"c":6.76,"h":6.78,"l":6.74,"n":59,"o":6.74,"t":"2026-10-12T14:15:00Z","v":15055,"vw":6.761127},{"c":6.7,"h":6.7705,"l":6.7,"n":49,"o":6.76,"t":"2026-10-12T14:30:00Z","v":8141,"vw":6.753164},{"c":6.66,"h":6.7,"l":6.66,"n":7,"o":6.7,"t":"2026-10-12T14:45:00Z","v":1227,"vw":6.694305},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-12T15:00:00Z","v":100,"vw":6.66},{"c":6.75,"h":6.75,"l":6.66,"n":4,"o":6.66,"t":"2026-10-12T15:15:00Z","v":1702,"vw":6.739412},{"c":6.705,"h":6.705,"l":6.705,"n":1,"o":6.705,"t":"2026-10-12T15:30:00Z","v":2000,"vw":6.705},{"c":6.66,"h":6.66,"l":6.66,"n":7,"o":6.66,"t":"2026-10-12T16:00:00Z","v":541,"vw":6.66},{"c":6.75,"h":6.75,"l":6.715,"n":11,"o":6.75,"t":"2026-10-12T16:15:00Z","v":1525,"vw":6.746763},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-12T16:30:00Z","v":219,"vw":6.7},{"c":6.63,"h":6.705,"l":6.55,"n":252,"o":6.66,"t":"2026-10-12T16:45:00Z","v":14564,"vw":6.617657},{"c":6.61,"h":6.63,"l":6.61,"n":16,"o":6.62,"t":"2026-10-12T17:15:00Z","v":616,"vw":6.617194},{"c":6.67,"h":6.67,"l":6.67,"n":5,"o":6.67,"t":"2026-10-12T17:30:00Z","v":244,"vw":6.67},{"c":6.65,"h":6.65,"l":6.61,"n":29,"o":6.64,"t":"2026-10-12T18:00:00Z","v":1655,"vw":6.638333},{"c":6.67,"h":6.67,"l":6.67,"n":4,"o":6.67,"t":"2026-10-12T18:15:00Z","v":254,"vw":6.67},{"c":6.62,"h":6.62,"l":6.62,"n":5,"o":6.62,"t":"2026-10-12T18:30:00Z","v":203,"vw":6.62},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-12T18:45:00Z","v":278,"vw":6.67},{"c":6.66,"h":6.66,"l":6.61,"n":11,"o":6.611,"t":"2026-10-12T19:00:00Z","v":535,"vw":6.627},{"c":6.6244,"h":6.6244,"l":6.6244,"n":1,"o":6.6244,"t":"2026-10-12T19:15:00Z","v":100,"vw":6.6244},{"c":6.735,"h":6.74,"l":6.64,"n":31,"o":6.64,"t":"2026-10-12T19:30:00Z","v":5405,"vw":6.69461},{"c":6.78,"h":6.78,"l":6.68,"n":42,"o":6.68,"t":"2026-10-12T19:45:00Z","v":1604,"vw":6.723054},{"c":6.72,"h":6.72,"l":6.72,"n":8,"o":6.72,"t":"2026-10-12T20:00:00Z","v":892,"vw":6.72},{"c":6.61,"h":6.75,"l":6.55,"n":58,"o":6.65,"t":"2026-10-13T13:30:00Z","v":36279,"vw":6.611973},{"c":6.6644,"h":6.6644,"l":6.57,"n":15,"o":6.57,"t":"2026-10-13T13:45:00Z","v":982,"vw":6.602125},{"c":6.63,"h":6.63,"l":6.51,"n":31,"o":6.56,"t":"2026-10-13T14:00:00Z","v":18334,"vw":6.533732},{"c":6.575,"h":6.575,"l":6.575,"n":2,"o":6.575,"t":"2026-10-13T14:30:00Z","v":455,"vw":6.575},{"c":6.51,"h":6.54,"l":6.51,"n":10,"o":6.52,"t":"2026-10-13T14:45:00Z","v":1139,"vw":6.522222},{"c":6.58,"h":6.6,"l":6.58,"n":12,"o":6.59,"t":"2026-10-13T15:15:00Z","v":3781,"vw":6.59735},{"c":6.5341,"h":6.5341,"l":6.5341,"n":2,"o":6.5341,"t":"2026-10-13T15:30:00Z","v":116,"vw":6.5341},{"c":6.55,"h":6.585,"l":6.48,"n":100,"o":6.585,"t":"2026-10-13T15:45:00Z","v":12749,"vw":6.506038},{"c":6.545,"h":6.58,"l":6.545,"n":6,"o":6.57,"t":"2026-10-13T16:00:00Z","v":716,"vw":6.562042},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-13T16:15:00Z","v":157,"vw":6.57},{"c":6.524,"h":6.57,"l":6.524,"n":9,"o":6.56,"t":"2026-10-13T16:30:00Z","v":661,"vw":6.548616},{"c":6.575,"h":6.575,"l":6.525,"n":3,"o":6.525,"t":"2026-10-13T17:00:00Z","v":1248,"vw":6.568092},{"c":6.69,"h":6.7,"l":6.565,"n":36,"o":6.59,"t":"2026-10-13T17:15:00Z","v":6032,"vw":6.636726},{"c":6.52,"h":6.63,"l":6.52,"n":12,"o":6.63,"t":"2026-10-13T17:45:00Z","v":3956,"vw":6.526059},{"c":6.525,"h":6.525,"l":6.525,"n":1,"o":6.525,"t":"2026-10-13T18:00:00Z","v":156,"vw":6.525},{"c":6.46,"h":6.53,"l":6.46,"n":35,"o":6.52,"t":"2026-10-13T18:15:00Z","v":8176,"vw":6.501011},{"c":6.455,"h":6.51,"l":6.4001,"n":44,"o":6.49,"t":"2026-10-13T18:30:00Z","v":5617,"vw":6.470867},{"c":6.455,"h":6.455,"l":6.4,"n":7,"o":6.4,"t":"2026-10-13T18:45:00Z","v":687,"vw":6.409197},{"c":6.46,"h":6.46,"l":6.46,"n":4,"o":6.46,"t":"2026-10-13T19:00:00Z","v":512,"vw":6.46},{"c":6.47,"h":6.47,"l":6.42,"n":30,"o":6.42,"t":"2026-10-13T19:15:00Z","v":304,"vw":6.450469},{"c":6.435,"h":6.46,"l":6.43,"n":42,"o":6.4599,"t":"2026-10-13T19:30:00Z","v":4528,"vw":6.436116},{"c":6.46,"h":6.51,"l":6.41,"n":91,"o":6.44,"t":"2026-10-13T19:45:00Z","v":6792,"vw":6.442732},{"c":6.5,"h":6.5,"l":6.5,"n":4,"o":6.5,"t":"2026-10-13T20:00:00Z","v":1958,"vw":6.5},{"c":6.4924,"h":6.4924,"l":6.4924,"n":1,"o":6.4924,"t":"2026-10-13T22:15:00Z","v":150,"vw":6.4924},{"c":6.21,"h":6.22,"l":6.21,"n":2,"o":6.22,"t":"2026-10-14T13:15:00Z","v":317,"vw":6.216215},{"c":6.3,"h":6.44,"l":6.25,"n":41,"o":6.44,"t":"2026-10-14T13:30:00Z","v":9884,"vw":6.316662},{"c":6.44,"h":6.44,"l":6.28,"n":6,"o":6.28,"t":"2026-10-14T13:45:00Z","v":1521,"vw":6.39},{"c":6.28,"h":6.345,"l":6.265,"n":13,"o":6.28,"t":"2026-10-14T14:00:00Z","v":3791,"vw":6.324413},{"c":6.29,"h":6.3135,"l":6.29,"n":5,"o":6.3135,"t":"2026-10-14T14:15:00Z","v":1566,"vw":6.292295},{"c":6.315,"h":6.315,"l":6.26,"n":4,"o":6.26,"t":"2026-10-14T14:30:00Z","v":2350,"vw":6.312268},{"c":6.26,"h":6.37,"l":6.26,"n":9,"o":6.3,"t":"2026-10-14T14:45:00Z","v":2070,"vw":6.308082},{"c":6.2887,"h":6.31,"l":6.2656,"n":5,"o":6.2663,"t":"2026-10-14T15:00:00Z","v":2435,"vw":6.287518},{"c":6.25,"h":6.31,"l":6.15,"n":57,"o":6.31,"t":"2026-10-14T15:15:00Z","v":15024,"vw":6.229666},{"c":6.26,"h":6.32,"l":6.18,"n":12,"o":6.3108,"t":"2026-10-14T15:30:00Z","v":1334,"vw":6.281692},{"c":6.23,"h":6.25,"l":6,"n":182,"o":6.181,"t":"2026-10-14T16:15:00Z","v":37006,"vw":6.130366},{"c":6.21,"h":6.26,"l":6.16,"n":6,"o":6.26,"t":"2026-10-14T16:30:00Z","v":2142,"vw":6.209697},{"c":6.21,"h":6.21,"l":6.155,"n":7,"o":6.155,"t":"2026-10-14T16:45:00Z","v":1725,"vw":6.184223},{"c":6.16,"h":6.21,"l":6.1156,"n":8,"o":6.2,"t":"2026-10-14T17:00:00Z","v":2425,"vw":6.154255},{"c":6.191,"h":6.191,"l":6.1001,"n":3,"o":6.1001,"t":"2026-10-14T17:15:00Z","v":1118,"vw":6.139493},{"c":6.44,"h":6.44,"l":6.1,"n":180,"o":6.135,"t":"2026-10-14T17:30:00Z","v":13944,"vw":6.251823},{"c":6.45,"h":6.5,"l":6.3801,"n":61,"o":6.44,"t":"2026-10-14T17:45:00Z","v":11287,"vw":6.445248},{"c":6.52,"h":6.52,"l":6.3,"n":86,"o":6.38,"t":"2026-10-14T18:00:00Z","v":13559,"vw":6.428196},{"c":6.405,"h":6.405,"l":6.405,"n":1,"o":6.405,"t":"2026-10-14T18:30:00Z","v":100,"vw":6.405},{"c":6.4075,"h":6.435,"l":6.4075,"n":3,"o":6.435,"t":"2026-10-14T18:45:00Z","v":2700,"vw":6.432963},{"c":6.52,"h":6.52,"l":6.35,"n":58,"o":6.35,"t":"2026-10-14T19:00:00Z","v":24770,"vw":6.45817},{"c":6.59,"h":6.59,"l":6.5,"n":26,"o":6.51,"t":"2026-10-14T19:15:00Z","v":2527,"vw":6.529},{"c":6.49,"h":6.55,"l":6.435,"n":81,"o":6.54,"t":"2026-10-14T19:30:00Z","v":8707,"vw":6.487319},{"c":6.59,"h":6.635,"l":6.49,"n":60,"o":6.49,"t":"2026-10-14T19:45:00Z","v":6235,"vw":6.531727},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-14T20:00:00Z","v":801,"vw":6.53},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-14T20:30:00Z","v":125,"vw":6.46},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-10-14T21:45:00Z","v":1000,"vw":6.46},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-15T11:45:00Z","v":600,"vw":6.45},{"c":7.08,"h":7.08,"l":6.79,"n":13,"o":6.79,"t":"2026-10-15T12:00:00Z","v":871,"vw":6.901619},{"c":7.1,"h":7.29,"l":6.925,"n":43,"o":6.925,"t":"2026-10-15T12:15:00Z","v":7100,"vw":7.117238},{"c":7.1,"h":7.13,"l":7.055,"n":54,"o":7.11,"t":"2026-10-15T12:30:00Z","v":9368,"vw":7.10319},{"c":7.25,"h":7.25,"l":7.1,"n":7,"o":7.1,"t":"2026-10-15T12:45:00Z","v":1280,"vw":7.1375},{"c":7.2113,"h":7.2423,"l":7.1,"n":79,"o":7.185,"t":"2026-10-15T13:00:00Z","v":17034,"vw":7.211698},{"c":7.05,"h":7.12,"l":7,"n":51,"o":7.12,"t":"2026-10-15T13:15:00Z","v":26086,"vw":7.054101},{"c":7.3,"h":7.49,"l":6.8,"n":720,"o":6.87,"t":"2026-10-15T13:30:00Z","v":166186,"vw":7.035316},{"c":7.05,"h":7.42,"l":6.99,"n":264,"o":7.31,"t":"2026-10-15T13:45:00Z","v":34639,"vw":7.171958},{"c":7.095,"h":7.21,"l":7,"n":130,"o":7.01,"t":"2026-10-15T14:00:00Z","v":18820,"vw":7.098091},{"c":6.9925,"h":7.25,"l":6.9925,"n":143,"o":7.17,"t":"2026-10-15T14:15:00Z","v":24548,"vw":7.139509},{"c":7.04,"h":7.1,"l":6.97,"n":158,"o":7,"t":"2026-10-15T14:30:00Z","v":12280,"vw":7.018247},{"c":7.22,"h":7.22,"l":6.97,"n":69,"o":7.08,"t":"2026-10-15T14:45:00Z","v":19633,"vw":7.083725},{"c":7.105,"h":7.22,"l":7.08,"n":108,"o":7.22,"t":"2026-10-15T15:00:00Z","v":13914,"vw":7.142371},{"c":7.16,"h":7.16,"l":7.0594,"n":24,"o":7.0594,"t":"2026-10-15T15:15:00Z","v":5944,"vw":7.105804},{"c":7.14,"h":7.19,"l":7.1,"n":89,"o":7.12,"t":"2026-10-15T15:30:00Z","v":7740,"vw":7.123601},{"c":7.27,"h":7.33,"l":7.16,"n":231,"o":7.21,"t":"2026-10-15T15:45:00Z","v":33673,"vw":7.208039},{"c":7.24,"h":7.44,"l":7.2101,"n":121,"o":7.3441,"t":"2026-10-15T16:00:00Z","v":30902,"vw":7.354378},{"c":7.25,"h":7.4399,"l":7.2,"n":40,"o":7.4399,"t":"2026-10-15T16:15:00Z","v":18716,"vw":7.402407},{"c":7.3197,"h":7.4199,"l":7.23,"n":66,"o":7.28,"t":"2026-10-15T16:30:00Z","v":8548,"vw":7.344981},{"c":7.21,"h":7.42,"l":7.21,"n":88,"o":7.42,"t":"2026-10-15T16:45:00Z","v":19064,"vw":7.31074},{"c":7.7,"h":7.84,"l":7.22,"n":614,"o":7.31,"t":"2026-10-15T17:00:00Z","v":91378,"vw":7.48614},{"c":7.77,"h":7.77,"l":7.5,"n":745,"o":7.69,"t":"2026-10-15T17:15:00Z","v":77686,"vw":7.650574},{"c":7.7,"h":7.8,"l":7.5105,"n":305,"o":7.77,"t":"2026-10-15T17:30:00Z","v":88024,"vw":7.683515},{"c":7.66,"h":7.7096,"l":7.6141,"n":150,"o":7.7,"t":"2026-10-15T17:45:00Z","v":23275,"vw":7.682067},{"c":7.65,"h":7.7499,"l":7.65,"n":166,"o":7.71,"t":"2026-10-15T18:00:00Z","v":32115,"vw":7.689248},{"c":7.67,"h":7.7,"l":7.57,"n":467,"o":7.6,"t":"2026-10-15T18:15:00Z","v":75146,"vw":7.669464},{"c":7.7,"h":7.7,"l":7.595,"n":607,"o":7.67,"t":"2026-10-15T18:30:00Z","v":53670,"vw":7.66619},{"c":7.72,"h":7.75,"l":7.67,"n":187,"o":7.7,"t":"2026-10-15T18:45:00Z","v":26591,"vw":7.729993},{"c":7.72,"h":7.75,"l":7.68,"n":124,"o":7.715,"t":"2026-10-15T19:00:00Z","v":11557,"vw":7.722388},{"c":7.68,"h":7.75,"l":7.665,"n":108,"o":7.725,"t":"2026-10-15T19:15:00Z","v":7878,"vw":7.709356},{"c":7.7,"h":7.74,"l":7.66,"n":169,"o":7.7,"t":"2026-10-15T19:30:00Z","v":90245,"vw":7.700673},{"c":7.78,"h":7.8,"l":7.6573,"n":507,"o":7.7,"t":"2026-10-15T19:45:00Z","v":56530,"vw":7.733097},{"c":7.75,"h":7.75,"l":7.74,"n":10,"o":7.74,"t":"2026-10-15T20:00:00Z","v":6207,"vw":7.740266},{"c":7.7739,"h":7.7739,"l":7.7739,"n":1,"o":7.7739,"t":"2026-10-15T20:30:00Z","v":200,"vw":7.7739},{"c":7.832,"h":7.832,"l":7.832,"n":1,"o":7.832,"t":"2026-10-15T20:45:00Z","v":649,"vw":7.832},{"c":7.85,"h":7.85,"l":7.85,"n":4,"o":7.85,"t":"2026-10-15T21:45:00Z","v":1000,"vw":7.85},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-15T22:00:00Z","v":1000,"vw":7.79},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T23:30:00Z","v":383,"vw":7.8},{"c":7.8,"h":7.8,"l":7.8,"n":5,"o":7.8,"t":"2026-10-16T08:00:00Z","v":159,"vw":7.8},{"c":7.82,"h":7.83,"l":7.82,"n":4,"o":7.83,"t":"2026-10-16T10:00:00Z","v":412,"vw":7.823448},{"c":7.76,"h":7.7662,"l":7.76,"n":3,"o":7.76,"t":"2026-10-16T12:45:00Z","v":1409,"vw":7.76132},{"c":7.72,"h":7.7682,"l":7.72,"n":5,"o":7.72,"t":"2026-10-16T13:15:00Z","v":1054,"vw":7.758165},{"c":7.5,"h":7.7,"l":7.5,"n":46,"o":7.66,"t":"2026-10-16T13:30:00Z","v":6456,"vw":7.576215},{"c":7.81,"h":7.81,"l":7.4,"n":71,"o":7.4,"t":"2026-10-16T13:45:00Z","v":13975,"vw":7.641307},{"c":7.81,"h":7.82,"l":7.7,"n":35,"o":7.775,"t":"2026-10-16T14:00:00Z","v":9814,"vw":7.70988},{"c":7.72,"h":7.802,"l":7.7,"n":112,"o":7.802,"t":"2026-10-16T14:15:00Z","v":22051,"vw":7.719765},{"c":7.7,"h":7.76,"l":7.7,"n":21,"o":7.74,"t":"2026-10-16T14:30:00Z","v":3559,"vw":7.721857},{"c":7.7,"h":7.75,"l":7.7,"n":42,"o":7.7,"t":"2026-10-16T14:45:00Z","v":15439,"vw":7.701011},{"c":7.7,"h":7.7,"l":7.7,"n":6,"o":7.7,"t":"2026-10-16T15:00:00Z","v":1232,"vw":7.7},{"c":7.7,"h":7.73,"l":7.69,"n":176,"o":7.7,"t":"2026-10-16T15:15:00Z","v":50091,"vw":7.70108},{"c":7.7,"h":7.7195,"l":7.7,"n":19,"o":7.7,"t":"2026-10-16T15:30:00Z","v":5759,"vw":7.702459},{"c":7.7004,"h":7.725,"l":7.7,"n":6,"o":7.7,"t":"2026-10-16T15:45:00Z","v":1070,"vw":7.713981},{"c":7.7,"h":7.725,"l":7.7,"n":22,"o":7.7,"t":"2026-10-16T16:00:00Z","v":3814,"vw":7.707012},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-16T16:15:00Z","v":116,"vw":7.7},{"c":7.705,"h":7.705,"l":7.7,"n":63,"o":7.7,"t":"2026-10-16T16:30:00Z","v":3236,"vw":7.702555},{"c":7.73,"h":7.73,"l":7.7,"n":29,"o":7.71,"t":"2026-10-16T16:45:00Z","v":3525,"vw":7.708093},{"c":7.72,"h":7.72,"l":7.7,"n":19,"o":7.715,"t":"2026-10-16T17:00:00Z","v":2313,"vw":7.70482},{"c":7.74,"h":7.75,"l":7.71,"n":34,"o":7.72,"t":"2026-10-16T17:15:00Z","v":2312,"vw":7.731316},{"c":7.745,"h":7.7751,"l":7.7,"n":18,"o":7.72,"t":"2026-10-16T17:30:00Z","v":1867,"vw":7.721805},{"c":7.76,"h":7.77,"l":7.7,"n":59,"o":7.7,"t":"2026-10-16T17:45:00Z","v":8744,"vw":7.723204},{"c":7.7285,"h":7.76,"l":7.7285,"n":4,"o":7.76,"t":"2026-10-16T18:00:00Z","v":311,"vw":7.739},{"c":7.705,"h":7.75,"l":7.7,"n":77,"o":7.75,"t":"2026-10-16T18:15:00Z","v":11806,"vw":7.708237},{"c":7.7,"h":7.71,"l":7.7,"n":52,"o":7.7,"t":"2026-10-16T18:30:00Z","v":6140,"vw":7.701604},{"c":7.7,"h":7.7001,"l":7.7,"n":14,"o":7.7,"t":"2026-10-16T18:45:00Z","v":1289,"vw":7.700036},{"c":7.705,"h":7.705,"l":7.7,"n":48,"o":7.7,"t":"2026-10-16T19:00:00Z","v":7874,"vw":7.700779},{"c":7.7,"h":7.705,"l":7.7,"n":28,"o":7.7,"t":"2026-10-16T19:15:00Z","v":1789,"vw":7.700361},{"c":7.705,"h":7.705,"l":7.7,"n":59,"o":7.7,"t":"2026-10-16T19:30:00Z","v":5605,"vw":7.70047},{"c":7.71,"h":7.72,"l":7.68,"n":263,"o":7.705,"t":"2026-10-16T19:45:00Z","v":25114,"vw":7.702136},{"c":7.7,"h":7.7,"l":7.7,"n":6,"o":7.7,"t":"2026-10-16T20:00:00Z","v":1479,"vw":7.7},{"c":7.3,"h":7.375,"l":7.3,"n":3,"o":7.375,"t":"2026-10-19T11:00:00Z","v":994,"vw":7.316667},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-19T11:15:00Z","v":588,"vw":7.25},{"c":7.3,"h":7.412,"l":7.3,"n":3,"o":7.412,"t":"2026-10-19T13:00:00Z","v":1500,"vw":7.359733},{"c":7.49,"h":7.72,"l":7.49,"n":36,"o":7.72,"t":"2026-10-19T13:30:00Z","v":3777,"vw":7.672421},{"c":7.36,"h":7.49,"l":7.36,"n":90,"o":7.46,"t":"2026-10-19T13:45:00Z","v":3560,"vw":7.416676},{"c":7.4,"h":7.4125,"l":7.325,"n":23,"o":7.325,"t":"2026-10-19T14:00:00Z","v":5508,"vw":7.39587},{"c":7.24,"h":7.48,"l":7.24,"n":46,"o":7.3058,"t":"2026-10-19T14:30:00Z","v":11639,"vw":7.2885},{"c":7.37,"h":7.42,"l":7.29,"n":40,"o":7.29,"t":"2026-10-19T14:45:00Z","v":6329,"vw":7.361204},{"c":7.43,"h":7.53,"l":7.33,"n":25,"o":7.3999,"t":"2026-10-19T15:00:00Z","v":8377,"vw":7.399071},{"c":7.33,"h":7.35,"l":7.33,"n":9,"o":7.335,"t":"2026-10-19T15:30:00Z","v":1000,"vw":7.336471},{"c":7.265,"h":7.4045,"l":7.24,"n":7,"o":7.24,"t":"2026-10-19T15:45:00Z","v":498,"vw":7.293625},{"c":7.39,"h":7.39,"l":7.39,"n":3,"o":7.39,"t":"2026-10-19T16:00:00Z","v":5250,"vw":7.39},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-19T16:15:00Z","v":200,"vw":7.39},{"c":7.4185,"h":7.4185,"l":7.29,"n":8,"o":7.29,"t":"2026-10-19T16:30:00Z","v":569,"vw":7.3157},{"c":7.295,"h":7.38,"l":7.29,"n":10,"o":7.35,"t":"2026-10-19T16:45:00Z","v":7189,"vw":7.372241},{"c":7.63,"h":7.63,"l":7.38,"n":177,"o":7.38,"t":"2026-10-19T17:00:00Z","v":81179,"vw":7.484167},{"c":7.7,"h":7.7,"l":7.61,"n":34,"o":7.63,"t":"2026-10-19T17:15:00Z","v":3805,"vw":7.633604},{"c":7.64,"h":7.7,"l":7.64,"n":5,"o":7.7,"t":"2026-10-19T17:30:00Z","v":368,"vw":7.68},{"c":7.6401,"h":7.71,"l":7.6401,"n":12,"o":7.705,"t":"2026-10-19T17:45:00Z","v":2936,"vw":7.654707},{"c":7.7,"h":7.7332,"l":7.7,"n":7,"o":7.71,"t":"2026-10-19T18:00:00Z","v":612,"vw":7.71064},{"c":7.89,"h":7.89,"l":7.74,"n":101,"o":7.74,"t":"2026-10-19T18:15:00Z","v":20444,"vw":7.824487},{"c":7.845,"h":7.845,"l":7.8,"n":14,"o":7.845,"t":"2026-10-19T18:30:00Z","v":1175,"vw":7.815953},{"c":7.775,"h":7.8223,"l":7.765,"n":39,"o":7.8,"t":"2026-10-19T18:45:00Z","v":2526,"vw":7.788667},{"c":7.81,"h":7.81,"l":7.81,"n":14,"o":7.81,"t":"2026-10-19T19:00:00Z","v":1303,"vw":7.81},{"c":7.84,"h":7.94,"l":7.76,"n":114,"o":7.7971,"t":"2026-10-19T19:15:00Z","v":7195,"vw":7.862898},{"c":7.88,"h":7.885,"l":7.83,"n":39,"o":7.88,"t":"2026-10-19T19:30:00Z","v":3588,"vw":7.870713},{"c":7.9,"h":7.91,"l":7.82,"n":186,"o":7.86,"t":"2026-10-19T19:45:00Z","v":7798,"vw":7.856624},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-19T20:00:00Z","v":1364,"vw":7.85},{"c":7.87,"h":7.88,"l":7.86,"n":10,"o":7.86,"t":"2026-10-20T13:30:00Z","v":816,"vw":7.86996},{"c":7.76,"h":7.93,"l":7.76,"n":50,"o":7.93,"t":"2026-10-20T13:45:00Z","v":21593,"vw":7.793647},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-20T14:00:00Z","v":101,"vw":7.81},{"c":7.98,"h":7.98,"l":7.83,"n":36,"o":7.86,"t":"2026-10-20T14:15:00Z","v":3453,"vw":7.870606},{"c":7.95,"h":8,"l":7.95,"n":39,"o":7.96,"t":"2026-10-20T15:00:00Z","v":6048,"vw":7.979182},{"c":7.85,"h":7.95,"l":7.85,"n":19,"o":7.95,"t":"2026-10-20T15:15:00Z","v":2245,"vw":7.89414},{"c":7.82,"h":7.905,"l":7.82,"n":8,"o":7.905,"t":"2026-10-20T15:30:00Z","v":1658,"vw":7.899397},{"c":7.905,"h":7.905,"l":7.82,"n":5,"o":7.82,"t":"2026-10-20T15:45:00Z","v":1399,"vw":7.8625},{"c":7.905,"h":7.905,"l":7.905,"n":2,"o":7.905,"t":"2026-10-20T16:00:00Z","v":1300,"vw":7.905},{"c":7.77,"h":7.84,"l":7.77,"n":7,"o":7.84,"t":"2026-10-20T16:30:00Z","v":800,"vw":7.8275},{"c":7.75,"h":7.76,"l":7.75,"n":13,"o":7.76,"t":"2026-10-20T16:45:00Z","v":3295,"vw":7.753191},{"c":7.7655,"h":7.7655,"l":7.7655,"n":1,"o":7.7655,"t":"2026-10-20T18:00:00Z","v":241,"vw":7.7655},{"c":7.85,"h":7.85,"l":7.78,"n":46,"o":7.78,"t":"2026-10-20T18:45:00Z","v":2580,"vw":7.816984},{"c":7.8718,"h":7.8718,"l":7.8718,"n":1,"o":7.8718,"t":"2026-10-20T19:00:00Z","v":100,"vw":7.8718},{"c":7.81,"h":7.85,"l":7.81,"n":9,"o":7.85,"t":"2026-10-20T19:15:00Z","v":358,"vw":7.838235},{"c":7.87,"h":7.87,"l":7.87,"n":4,"o":7.87,"t":"2026-10-20T19:30:00Z","v":381,"vw":7.87},{"c":7.9,"h":7.9,"l":7.75,"n":133,"o":7.77,"t":"2026-10-20T19:45:00Z","v":6718,"vw":7.812681},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-20T20:00:00Z","v":1070,"vw":7.82},{"c":7.82,"h":7.86,"l":7.82,"n":15,"o":7.84,"t":"2026-10-21T13:30:00Z","v":1284,"vw":7.845876},{"c":7.8382,"h":7.8382,"l":7.8382,"n":6,"o":7.8382,"t":"2026-10-21T13:45:00Z","v":212,"vw":7.8382},{"c":8.05,"h":8.05,"l":7.96,"n":47,"o":7.97,"t":"2026-10-21T14:00:00Z","v":6052,"vw":7.998884},{"c":7.975,"h":8.048,"l":7.975,"n":9,"o":8.048,"t":"2026-10-21T14:15:00Z","v":897,"vw":7.998476},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-21T14:30:00Z","v":170,"vw":7.92},{"c":7.85,"h":7.9,"l":7.85,"n":4,"o":7.9,"t":"2026-10-21T14:45:00Z","v":357,"vw":7.864286},{"c":7.887,"h":7.887,"l":7.887,"n":1,"o":7.887,"t":"2026-10-21T15:15:00Z","v":2300,"vw":7.887},{"c":7.86,"h":7.86,"l":7.86,"n":4,"o":7.86,"t":"2026-10-21T15:30:00Z","v":200,"vw":7.86},{"c":7.86,"h":7.87,"l":7.86,"n":5,"o":7.87,"t":"2026-10-21T15:45:00Z","v":232,"vw":7.865},{"c":7.86,"h":7.9,"l":7.86,"n":2,"o":7.9,"t":"2026-10-21T16:15:00Z","v":900,"vw":7.895556},{"c":7.715,"h":7.87,"l":7.715,"n":70,"o":7.87,"t":"2026-10-21T16:45:00Z","v":32440,"vw":7.804631},{"c":7.79,"h":7.79,"l":7.715,"n":4,"o":7.72,"t":"2026-10-21T17:15:00Z","v":351,"vw":7.748571},{"c":7.715,"h":7.73,"l":7.715,"n":3,"o":7.73,"t":"2026-10-21T17:45:00Z","v":201,"vw":7.7225},{"c":7.755,"h":7.81,"l":7.755,"n":3,"o":7.81,"t":"2026-10-21T18:00:00Z","v":305,"vw":7.775574},{"c":7.86,"h":7.86,"l":7.75,"n":8,"o":7.76,"t":"2026-10-21T18:15:00Z","v":616,"vw":7.778},{"c":7.87,"h":7.87,"l":7.78,"n":6,"o":7.81,"t":"2026-10-21T18:30:00Z","v":1800,"vw":7.811765},{"c":7.831,"h":7.94,"l":7.831,"n":30,"o":7.86,"t":"2026-10-21T18:45:00Z","v":1831,"vw":7.858407},{"c":7.95,"h":7.95,"l":7.83,"n":84,"o":7.85,"t":"2026-10-21T19:00:00Z","v":9431,"vw":7.906141},{"c":7.93,"h":7.96,"l":7.93,"n":25,"o":7.95,"t":"2026-10-21T19:15:00Z","v":1692,"vw":7.954167},{"c":7.895,"h":7.895,"l":7.895,"n":4,"o":7.895,"t":"2026-10-21T19:30:00Z","v":239,"vw":7.895},{"c":7.925,"h":7.99,"l":7.895,"n":67,"o":7.895,"t":"2026-10-21T19:45:00Z","v":2186,"vw":7.962077},{"c":7.92,"h":7.92,"l":7.92,"n":4,"o":7.92,"t":"2026-10-21T20:00:00Z","v":482,"vw":7.92},{"c":7.84,"h":7.87,"l":7.72,"n":33,"o":7.87,"t":"2026-10-22T13:30:00Z","v":15679,"vw":7.768415},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-22T13:45:00Z","v":700,"vw":7.84},{"c":7.62,"h":7.725,"l":7.61,"n":26,"o":7.72,"t":"2026-10-22T14:00:00Z","v":2258,"vw":7.687467},{"c":7.5,"h":7.65,"l":7.44,"n":17,"o":7.64,"t":"2026-10-22T14:15:00Z","v":4566,"vw":7.516144},{"c":7.56,"h":7.635,"l":7.46,"n":27,"o":7.46,"t":"2026-10-22T14:45:00Z","v":6752,"vw":7.491578},{"c":7.575,"h":7.575,"l":7.5069,"n":18,"o":7.52,"t":"2026-10-22T15:00:00Z","v":5755,"vw":7.541585},{"c":7.575,"h":7.575,"l":7.575,"n":6,"o":7.575,"t":"2026-10-22T15:30:00Z","v":861,"vw":7.575},{"c":7.83,"h":7.85,"l":7.5624,"n":189,"o":7.5624,"t":"2026-10-22T15:45:00Z","v":16991,"vw":7.742159},{"c":7.85,"h":7.85,"l":7.85,"n":3,"o":7.85,"t":"2026-10-22T16:15:00Z","v":1586,"vw":7.85},{"c":7.78,"h":7.78,"l":7.78,"n":5,"o":7.78,"t":"2026-10-22T16:30:00Z","v":256,"vw":7.78},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-22T17:15:00Z","v":100,"vw":7.78},{"c":7.77,"h":7.78,"l":7.77,"n":29,"o":7.77,"t":"2026-10-22T17:30:00Z","v":1989,"vw":7.771835},{"c":7.64,"h":7.77,"l":7.505,"n":58,"o":7.77,"t":"2026-10-22T17:45:00Z","v":14951,"vw":7.724287},{"c":7.63,"h":7.63,"l":7.62,"n":18,"o":7.62,"t":"2026-10-22T18:15:00Z","v":1111,"vw":7.624444}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.593596053393637,"strike":11.77339911010605,"iv":1.8740184265269366,"gamma":0.08648810964476936,"theta":-0.024043961935950108,"vega":0.00743776062869023,"rho":0.0013411735209255704,"breakevenPct":62.08381603538254},{"delta":0.35,"premium":0.674624775837848,"strike":10.422920402702534,"iv":1.6979497961528902,"gamma":0.101539290567053,"theta":-0.02334521546184776,"vega":0.007944924576033921,"rho":0.0015790515417253095,"breakevenPct":45.446201553609185}],"put":[{"delta":0.1,"premium":0.5,"strike":3.4749524145477713,"iv":3.5462451250189497,"gamma":0.028458254952723507,"theta":-0.01982263344521652,"vega":0.0036631479797333815,"rho":-0.0010144434056613303,"breakevenPct":61.0097979744722},{"delta":0.15,"premium":0.5,"strike":4.8467054888334555,"iv":2.256696066384107,"gamma":0.05006522200842241,"theta":-0.018606648025246243,"vega":0.004997963210708748,"rho":-0.0013231181710213796,"breakevenPct":43.03138284621946},{"delta":0.2,"premium":0.6072125996318279,"strike":5.285900265684875,"iv":2.0261723966101033,"gamma":0.05526564058047576,"theta":-0.01752324369902624,"vega":0.005012920876404901,"rho":-0.0017144118146346283,"breakevenPct":38.68037134923923},{"delta":0.25,"premium":0.7279136374829935,"strike":5.60776969995465,"iv":1.928884919031918,"gamma":0.05840194806508072,"theta":-0.016456519426253726,"vega":0.004861827002555051,"rho":-0.002116099755549651,"breakevenPct":36.043826179925865},{"delta":0.3,"premium":0.8486146753341592,"strike":5.929639134224424,"iv":1.8315974414537326,"gamma":0.06153825554968568,"theta":-0.015389795153481212,"vega":0.004710733128705201,"rho":-0.002517787696464673,"breakevenPct":33.40728101061251},{"delta":0.35,"premium":0.9693157131853248,"strike":6.2515085684942,"iv":1.734309963875547,"gamma":0.06467456303429064,"theta":-0.014323070880708697,"vega":0.004559639254855351,"rho":-0.0029194756373796954,"breakevenPct":30.77073584129915},{"delta":0.4,"premium":1.0900167510364906,"strike":6.573378002763975,"iv":1.6370224862973617,"gamma":0.0678108705188956,"theta":-0.013256346607936183,"vega":0.004408545381005501,"rho":-0.0033211635782947183,"breakevenPct":28.134190671985785},{"delta":0.45,"premium":1.2107177888876564,"strike":6.89524743703375,"iv":1.5397350087191763,"gamma":0.07094717800350056,"theta":-0.012189622335163668,"vega":0.0042574515071556514,"rho":-0.0037228515192097404,"breakevenPct":25.497645502672427},{"delta":0.5,"premium":1.3314188267388216,"strike":7.217116871303524,"iv":1.4424475311409908,"gamma":0.07408348548810552,"theta":-0.011122898062391157,"vega":0.004106357633305802,"rho":-0.004124539460124763,"breakevenPct":22.86110033335907},{"delta":0.55,"premium":1.4521198645899878,"strike":7.5389863055733,"iv":1.3451600535628052,"gamma":0.07721979297271048,"theta":-0.010056173789618641,"vega":0.003955263759455952,"rho":-0.0045262274010397854,"breakevenPct":20.224555164045704},{"delta":0.6,"premium":1.572820902441153,"strike":7.860855739843075,"iv":1.24787257598462,"gamma":0.08035610045731544,"theta":-0.008989449516846128,"vega":0.003804169885606102,"rho":-0.004927915341954807,"breakevenPct":17.58800999473235},{"delta":0.65,"premium":1.6935219402923187,"strike":8.18272517411285,"iv":1.1505850984064347,"gamma":0.0834924079419204,"theta":-0.007922725244073614,"vega":0.003653076011756252,"rho":-0.0053296032828698305,"breakevenPct":14.951464825418988},{"delta":0.7,"premium":1.8142229781434842,"strike":8.504594608382625,"iv":1.0532976208282494,"gamma":0.08662871542652535,"theta":-0.006856000971301101,"vega":0.0035019821379064023,"rho":-0.005731291223784851,"breakevenPct":12.31491965610563},{"delta":0.75,"premium":1.93492401599465,"strike":8.8264640426524,"iv":0.9560101432500641,"gamma":0.08976502291113031,"theta":-0.005789276698528587,"vega":0.0033508882640565524,"rho":-0.0061329791646998755,"breakevenPct":9.678374486792265},{"delta":0.8,"premium":2.055625053845816,"strike":9.148333476922176,"iv":0.8587226656718785,"gamma":0.09290133039573528,"theta":-0.004722552425756071,"vega":0.0031997943902067026,"rho":-0.006534667105614898,"breakevenPct":7.0418293174789},{"delta":0.85,"premium":2.176326091696981,"strike":9.47020291119195,"iv":0.7614351880936931,"gamma":0.09603763788034023,"theta":-0.003655828152983558,"vega":0.0030487005163568528,"rho":-0.006936355046529919,"breakevenPct":4.405284148165542},{"delta":0.9,"premium":2.2970271295481473,"strike":9.792072345461726,"iv":0.6641477105155078,"gamma":0.0991739453649452,"theta":-0.002589103880211042,"vega":0.002897606642507003,"rho":-0.007338042987444943,"breakevenPct":1.7687389788521841}]},"raw":{"call":[{"delta":0.3,"premium":0.593596053393637,"strike":11.77339911010605,"iv":1.8740184265269366,"gamma":0.08648810964476936,"theta":-0.024043961935950108,"vega":0.00743776062869023,"rho":0.0013411735209255704,"breakevenPct":62.08381603538254},{"delta":0.35,"premium":0.674624775837848,"strike":10.422920402702534,"iv":1.6979497961528902,"gamma":0.101539290567053,"theta":-0.02334521546184776,"vega":0.007944924576033921,"rho":0.0015790515417253095,"breakevenPct":45.446201553609185}],"put":[{"delta":0.1,"premium":0.5,"strike":3.4749524145477713,"iv":3.5462451250189497,"gamma":0.028458254952723507,"theta":-0.01982263344521652,"vega":0.0036631479797333815,"rho":-0.0010144434056613303,"breakevenPct":61.0097979744722},{"delta":0.15,"premium":0.5,"strike":4.8467054888334555,"iv":2.256696066384107,"gamma":0.05006522200842241,"theta":-0.018606648025246243,"vega":0.004997963210708748,"rho":-0.0013231181710213796,"breakevenPct":43.03138284621946},{"delta":0.2,"premium":0.6072125996318279,"strike":5.285900265684875,"iv":2.0261723966101033,"gamma":0.05526564058047576,"theta":-0.01752324369902624,"vega":0.005012920876404901,"rho":-0.0017144118146346283,"breakevenPct":38.68037134923923},{"delta":0.25,"premium":0.7279136374829935,"strike":5.60776969995465,"iv":1.928884919031918,"gamma":0.05840194806508072,"theta":-0.016456519426253726,"vega":0.004861827002555051,"rho":-0.002116099755549651,"breakevenPct":36.043826179925865},{"delta":0.3,"premium":0.8486146753341592,"strike":5.929639134224424,"iv":1.8315974414537326,"gamma":0.06153825554968568,"theta":-0.015389795153481212,"vega":0.004710733128705201,"rho":-0.002517787696464673,"breakevenPct":33.40728101061251},{"delta":0.35,"premium":0.9693157131853248,"strike":6.2515085684942,"iv":1.734309963875547,"gamma":0.06467456303429064,"theta":-0.014323070880708697,"vega":0.004559639254855351,"rho":-0.0029194756373796954,"breakevenPct":30.77073584129915},{"delta":0.4,"premium":1.0900167510364906,"strike":6.573378002763975,"iv":1.6370224862973617,"gamma":0.0678108705188956,"theta":-0.013256346607936183,"vega":0.004408545381005501,"rho":-0.0033211635782947183,"breakevenPct":28.134190671985785},{"delta":0.45,"premium":1.2107177888876564,"strike":6.89524743703375,"iv":1.5397350087191763,"gamma":0.07094717800350056,"theta":-0.012189622335163668,"vega":0.0042574515071556514,"rho":-0.0037228515192097404,"breakevenPct":25.497645502672427},{"delta":0.5,"premium":1.3314188267388216,"strike":7.217116871303524,"iv":1.4424475311409908,"gamma":0.07408348548810552,"theta":-0.011122898062391157,"vega":0.004106357633305802,"rho":-0.004124539460124763,"breakevenPct":22.86110033335907},{"delta":0.55,"premium":1.4521198645899878,"strike":7.5389863055733,"iv":1.3451600535628052,"gamma":0.07721979297271048,"theta":-0.010056173789618641,"vega":0.003955263759455952,"rho":-0.0045262274010397854,"breakevenPct":20.224555164045704},{"delta":0.6,"premium":1.572820902441153,"strike":7.860855739843075,"iv":1.24787257598462,"gamma":0.08035610045731544,"theta":-0.008989449516846128,"vega":0.003804169885606102,"rho":-0.004927915341954807,"breakevenPct":17.58800999473235},{"delta":0.65,"premium":1.6935219402923187,"strike":8.18272517411285,"iv":1.1505850984064347,"gamma":0.0834924079419204,"theta":-0.007922725244073614,"vega":0.003653076011756252,"rho":-0.0053296032828698305,"breakevenPct":14.951464825418988},{"delta":0.7,"premium":1.8142229781434842,"strike":8.504594608382625,"iv":1.0532976208282494,"gamma":0.08662871542652535,"theta":-0.006856000971301101,"vega":0.0035019821379064023,"rho":-0.005731291223784851,"breakevenPct":12.31491965610563},{"delta":0.75,"premium":1.93492401599465,"strike":8.8264640426524,"iv":0.9560101432500641,"gamma":0.08976502291113031,"theta":-0.005789276698528587,"vega":0.0033508882640565524,"rho":-0.0061329791646998755,"breakevenPct":9.678374486792265},{"delta":0.8,"premium":2.055625053845816,"strike":9.148333476922176,"iv":0.8587226656718785,"gamma":0.09290133039573528,"theta":-0.004722552425756071,"vega":0.0031997943902067026,"rho":-0.006534667105614898,"breakevenPct":7.0418293174789},{"delta":0.85,"premium":2.176326091696981,"strike":9.47020291119195,"iv":0.7614351880936931,"gamma":0.09603763788034023,"theta":-0.003655828152983558,"vega":0.0030487005163568528,"rho":-0.006936355046529919,"breakevenPct":4.405284148165542},{"delta":0.9,"premium":2.2970271295481473,"strike":9.792072345461726,"iv":0.6641477105155078,"gamma":0.0991739453649452,"theta":-0.002589103880211042,"vega":0.002897606642507003,"rho":-0.007338042987444943,"breakevenPct":1.7687389788521841}]}},"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"}}