{"symbol":"OLMA","url":"https://intraalpha.com/companies/OLMA","capturedAt":"2026-10-22T22:56:14.048Z","state":"ready","quote":{"symbol":"OLMA","last_price":7.02,"prev_close":7.05,"regular_close":7.02,"change":-0.03,"change_pct":-0.4255,"regular_change":-0.03,"regular_change_pct":-0.4255,"extended_change":0,"extended_change_pct":0,"bid":6.15,"ask":7.1,"bid_size":100,"ask_size":100,"volume":1064873,"vwap":6.933018,"open":6.96,"high":7.1,"low":6.83,"close":7.02,"trade_count":12848,"last_trade_at":"2026-10-22T20:00:02.353202423Z","last_quote_at":"2026-10-22T21:45:53.263777048Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:07.974237319-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OLMA","fetched_at":"2026-10-22T22:56:12.051208+00:00","name":"Olema Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Olema Pharmaceuticals, Inc., a clinical-stage biopharmaceutical company, focuses on the discovery, development, and commercialization of therapies for women's cancers. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":616858000,"ebitda":-220675008,"pe_ratio":null,"peg_ratio":null,"book_value":4.923,"dividend_per_share":null,"dividend_yield":null,"eps":-2.12,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.318,"return_on_equity_ttm":-0.527,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":36.5,"analyst_number":2,"beta":2.008,"fifty_two_week_high":36.26,"fifty_two_week_low":6.48,"fifty_day_ma":9.36,"two_hundred_day_ma":14.74,"shares_outstanding":87498000,"forward_pe":null,"price_to_sales":null,"price_to_book":1.794,"ev_to_revenue":null,"ev_to_ebitda":-3.326},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:12.051208+00:00"},"optionObservedAt":"2026-10-22T19:56:33.660Z","bars":[{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-15T08:05:00Z","v":101,"vw":7.35},{"c":6.7697,"h":6.7697,"l":6.67,"n":92,"o":6.67,"t":"2026-10-15T08:50:00Z","v":1106,"vw":6.71985},{"c":6.85,"h":6.9,"l":6.84,"n":24,"o":6.84,"t":"2026-10-15T13:30:00Z","v":18139,"vw":6.841071},{"c":6.78,"h":6.875,"l":6.78,"n":128,"o":6.84,"t":"2026-10-15T13:35:00Z","v":19551,"vw":6.789445},{"c":6.82,"h":6.82,"l":6.76,"n":112,"o":6.805,"t":"2026-10-15T13:40:00Z","v":8872,"vw":6.795848},{"c":6.81,"h":6.865,"l":6.81,"n":53,"o":6.8366,"t":"2026-10-15T13:45:00Z","v":4475,"vw":6.835904},{"c":6.84,"h":6.8501,"l":6.83,"n":63,"o":6.83,"t":"2026-10-15T13:50:00Z","v":2928,"vw":6.847692},{"c":6.8,"h":6.84,"l":6.77,"n":204,"o":6.83,"t":"2026-10-15T13:55:00Z","v":18590,"vw":6.804757},{"c":6.86,"h":6.86,"l":6.82,"n":84,"o":6.84,"t":"2026-10-15T14:00:00Z","v":4267,"vw":6.852721},{"c":6.83,"h":6.88,"l":6.83,"n":185,"o":6.87,"t":"2026-10-15T14:05:00Z","v":12535,"vw":6.860886},{"c":6.84,"h":6.885,"l":6.84,"n":199,"o":6.85,"t":"2026-10-15T14:10:00Z","v":19400,"vw":6.861604},{"c":6.875,"h":6.89,"l":6.84,"n":74,"o":6.86,"t":"2026-10-15T14:15:00Z","v":12543,"vw":6.876785},{"c":6.85,"h":6.88,"l":6.82,"n":125,"o":6.88,"t":"2026-10-15T14:20:00Z","v":7998,"vw":6.846499},{"c":6.81,"h":6.84,"l":6.81,"n":68,"o":6.84,"t":"2026-10-15T14:25:00Z","v":5570,"vw":6.829884},{"c":6.855,"h":6.855,"l":6.79,"n":165,"o":6.83,"t":"2026-10-15T14:30:00Z","v":9986,"vw":6.828673},{"c":6.89,"h":6.89,"l":6.85,"n":116,"o":6.855,"t":"2026-10-15T14:35:00Z","v":5957,"vw":6.867486},{"c":6.86,"h":6.89,"l":6.86,"n":110,"o":6.88,"t":"2026-10-15T14:40:00Z","v":6493,"vw":6.880364},{"c":6.885,"h":6.91,"l":6.885,"n":51,"o":6.91,"t":"2026-10-15T14:45:00Z","v":2305,"vw":6.886924},{"c":6.84,"h":6.885,"l":6.83,"n":132,"o":6.885,"t":"2026-10-15T14:50:00Z","v":4874,"vw":6.850719},{"c":6.825,"h":6.85,"l":6.81,"n":189,"o":6.84,"t":"2026-10-15T14:55:00Z","v":13408,"vw":6.830496},{"c":6.83,"h":6.835,"l":6.82,"n":98,"o":6.83,"t":"2026-10-15T15:00:00Z","v":4840,"vw":6.828199},{"c":6.83,"h":6.83,"l":6.78,"n":220,"o":6.81,"t":"2026-10-15T15:05:00Z","v":16354,"vw":6.799337},{"c":6.81,"h":6.83,"l":6.81,"n":72,"o":6.83,"t":"2026-10-15T15:10:00Z","v":2967,"vw":6.819},{"c":6.8,"h":6.82,"l":6.8,"n":140,"o":6.82,"t":"2026-10-15T15:15:00Z","v":4768,"vw":6.8092},{"c":6.74,"h":6.79,"l":6.73,"n":150,"o":6.79,"t":"2026-10-15T15:20:00Z","v":13637,"vw":6.754003},{"c":6.77,"h":6.77,"l":6.73,"n":179,"o":6.74,"t":"2026-10-15T15:25:00Z","v":13597,"vw":6.748637},{"c":6.77,"h":6.78,"l":6.75,"n":64,"o":6.77,"t":"2026-10-15T15:30:00Z","v":2147,"vw":6.770333},{"c":6.78,"h":6.78,"l":6.75,"n":109,"o":6.76,"t":"2026-10-15T15:35:00Z","v":7411,"vw":6.764897},{"c":6.77,"h":6.78,"l":6.75,"n":104,"o":6.78,"t":"2026-10-15T15:40:00Z","v":7120,"vw":6.764843},{"c":6.73,"h":6.75,"l":6.73,"n":98,"o":6.75,"t":"2026-10-15T15:45:00Z","v":5136,"vw":6.737225},{"c":6.7201,"h":6.735,"l":6.72,"n":56,"o":6.735,"t":"2026-10-15T15:50:00Z","v":4460,"vw":6.723434},{"c":6.76,"h":6.78,"l":6.72,"n":341,"o":6.73,"t":"2026-10-15T15:55:00Z","v":31804,"vw":6.752286},{"c":6.78,"h":6.78,"l":6.73,"n":224,"o":6.77,"t":"2026-10-15T16:00:00Z","v":23086,"vw":6.763329},{"c":6.765,"h":6.785,"l":6.76,"n":143,"o":6.78,"t":"2026-10-15T16:05:00Z","v":6919,"vw":6.774171},{"c":6.74,"h":6.77,"l":6.74,"n":92,"o":6.765,"t":"2026-10-15T16:10:00Z","v":6671,"vw":6.760404},{"c":6.755,"h":6.755,"l":6.73,"n":142,"o":6.74,"t":"2026-10-15T16:15:00Z","v":17928,"vw":6.744445},{"c":6.745,"h":6.75,"l":6.74,"n":75,"o":6.75,"t":"2026-10-15T16:20:00Z","v":5002,"vw":6.745595},{"c":6.75,"h":6.75,"l":6.74,"n":38,"o":6.745,"t":"2026-10-15T16:25:00Z","v":1378,"vw":6.745},{"c":6.74,"h":6.77,"l":6.74,"n":243,"o":6.745,"t":"2026-10-15T16:30:00Z","v":21716,"vw":6.75346},{"c":6.76,"h":6.765,"l":6.74,"n":113,"o":6.75,"t":"2026-10-15T16:35:00Z","v":6497,"vw":6.755684},{"c":6.75,"h":6.76,"l":6.75,"n":58,"o":6.76,"t":"2026-10-15T16:40:00Z","v":1988,"vw":6.756429},{"c":6.75,"h":6.765,"l":6.75,"n":84,"o":6.765,"t":"2026-10-15T16:45:00Z","v":4496,"vw":6.757459},{"c":6.75,"h":6.76,"l":6.75,"n":67,"o":6.76,"t":"2026-10-15T16:50:00Z","v":2437,"vw":6.753916},{"c":6.741,"h":6.755,"l":6.74,"n":124,"o":6.755,"t":"2026-10-15T17:00:00Z","v":4978,"vw":6.745284},{"c":6.72,"h":6.74,"l":6.72,"n":155,"o":6.74,"t":"2026-10-15T17:05:00Z","v":9146,"vw":6.731791},{"c":6.725,"h":6.7499,"l":6.72,"n":121,"o":6.73,"t":"2026-10-15T17:10:00Z","v":6463,"vw":6.732036},{"c":6.735,"h":6.735,"l":6.72,"n":66,"o":6.725,"t":"2026-10-15T17:15:00Z","v":4061,"vw":6.727545},{"c":6.73,"h":6.75,"l":6.73,"n":94,"o":6.74,"t":"2026-10-15T17:20:00Z","v":7917,"vw":6.740803},{"c":6.73,"h":6.73,"l":6.73,"n":32,"o":6.73,"t":"2026-10-15T17:25:00Z","v":913,"vw":6.73},{"c":6.74,"h":6.74,"l":6.72,"n":72,"o":6.73,"t":"2026-10-15T17:30:00Z","v":13397,"vw":6.73485},{"c":6.74,"h":6.75,"l":6.74,"n":91,"o":6.75,"t":"2026-10-15T17:35:00Z","v":4516,"vw":6.747692},{"c":6.755,"h":6.76,"l":6.73,"n":97,"o":6.75,"t":"2026-10-15T17:40:00Z","v":3812,"vw":6.748617},{"c":6.75,"h":6.755,"l":6.7401,"n":127,"o":6.755,"t":"2026-10-15T17:45:00Z","v":6765,"vw":6.746006},{"c":6.77,"h":6.77,"l":6.74,"n":121,"o":6.75,"t":"2026-10-15T17:50:00Z","v":6206,"vw":6.760191},{"c":6.76,"h":6.76,"l":6.76,"n":34,"o":6.76,"t":"2026-10-15T17:55:00Z","v":1217,"vw":6.76},{"c":6.75,"h":6.76,"l":6.75,"n":83,"o":6.76,"t":"2026-10-15T18:00:00Z","v":3421,"vw":6.757366},{"c":6.725,"h":6.75,"l":6.72,"n":82,"o":6.75,"t":"2026-10-15T18:05:00Z","v":3441,"vw":6.736748},{"c":6.73,"h":6.73,"l":6.725,"n":52,"o":6.725,"t":"2026-10-15T18:10:00Z","v":2950,"vw":6.72881},{"c":6.745,"h":6.745,"l":6.72,"n":109,"o":6.72,"t":"2026-10-15T18:15:00Z","v":3610,"vw":6.734474},{"c":6.705,"h":6.74,"l":6.705,"n":94,"o":6.74,"t":"2026-10-15T18:20:00Z","v":4194,"vw":6.722528},{"c":6.7,"h":6.72,"l":6.7,"n":82,"o":6.705,"t":"2026-10-15T18:25:00Z","v":4028,"vw":6.707061},{"c":6.72,"h":6.74,"l":6.71,"n":130,"o":6.71,"t":"2026-10-15T18:30:00Z","v":7034,"vw":6.724072},{"c":6.715,"h":6.72,"l":6.71,"n":50,"o":6.72,"t":"2026-10-15T18:35:00Z","v":2345,"vw":6.714976},{"c":6.71,"h":6.729,"l":6.71,"n":98,"o":6.72,"t":"2026-10-15T18:40:00Z","v":7282,"vw":6.717926},{"c":6.72,"h":6.72,"l":6.71,"n":100,"o":6.7101,"t":"2026-10-15T18:45:00Z","v":5066,"vw":6.715447},{"c":6.72,"h":6.73,"l":6.72,"n":94,"o":6.72,"t":"2026-10-15T18:50:00Z","v":4425,"vw":6.720729},{"c":6.725,"h":6.725,"l":6.72,"n":88,"o":6.72,"t":"2026-10-15T18:55:00Z","v":3478,"vw":6.721146},{"c":6.72,"h":6.725,"l":6.715,"n":119,"o":6.725,"t":"2026-10-15T19:00:00Z","v":5460,"vw":6.718285},{"c":6.73,"h":6.73,"l":6.72,"n":131,"o":6.72,"t":"2026-10-15T19:05:00Z","v":7692,"vw":6.727301},{"c":6.74,"h":6.74,"l":6.73,"n":67,"o":6.74,"t":"2026-10-15T19:10:00Z","v":3361,"vw":6.736827},{"c":6.76,"h":6.76,"l":6.74,"n":137,"o":6.74,"t":"2026-10-15T19:15:00Z","v":7191,"vw":6.752124},{"c":6.725,"h":6.75,"l":6.72,"n":170,"o":6.75,"t":"2026-10-15T19:20:00Z","v":8806,"vw":6.738001},{"c":6.72,"h":6.725,"l":6.72,"n":137,"o":6.725,"t":"2026-10-15T19:25:00Z","v":5700,"vw":6.722423},{"c":6.765,"h":6.765,"l":6.705,"n":307,"o":6.705,"t":"2026-10-15T19:30:00Z","v":23059,"vw":6.733615},{"c":6.795,"h":6.8,"l":6.77,"n":205,"o":6.77,"t":"2026-10-15T19:35:00Z","v":11909,"vw":6.781597},{"c":6.825,"h":6.83,"l":6.795,"n":228,"o":6.795,"t":"2026-10-15T19:40:00Z","v":16561,"vw":6.813762},{"c":6.92,"h":6.94,"l":6.825,"n":892,"o":6.825,"t":"2026-10-15T19:45:00Z","v":116646,"vw":6.912979},{"c":6.89,"h":6.945,"l":6.89,"n":555,"o":6.92,"t":"2026-10-15T19:50:00Z","v":45504,"vw":6.925369},{"c":6.865,"h":6.8995,"l":6.835,"n":1516,"o":6.89,"t":"2026-10-15T19:55:00Z","v":124162,"vw":6.868113},{"c":6.87,"h":6.89,"l":6.87,"n":23,"o":6.87,"t":"2026-10-15T20:00:00Z","v":182921,"vw":6.870332},{"c":6.72,"h":6.83,"l":6.72,"n":57,"o":6.83,"t":"2026-10-16T13:30:00Z","v":17417,"vw":6.822447},{"c":6.7,"h":6.7499,"l":6.68,"n":59,"o":6.73,"t":"2026-10-16T13:35:00Z","v":4175,"vw":6.737234},{"c":6.71,"h":6.74,"l":6.68,"n":73,"o":6.71,"t":"2026-10-16T13:40:00Z","v":6531,"vw":6.7067},{"c":6.615,"h":6.7,"l":6.615,"n":133,"o":6.7,"t":"2026-10-16T13:45:00Z","v":6819,"vw":6.646839},{"c":6.62,"h":6.63,"l":6.5959,"n":111,"o":6.5959,"t":"2026-10-16T13:50:00Z","v":5530,"vw":6.618737},{"c":6.64,"h":6.64,"l":6.58,"n":107,"o":6.6001,"t":"2026-10-16T13:55:00Z","v":14481,"vw":6.614437},{"c":6.675,"h":6.6888,"l":6.63,"n":141,"o":6.63,"t":"2026-10-16T14:00:00Z","v":18481,"vw":6.664252},{"c":6.715,"h":6.725,"l":6.685,"n":73,"o":6.685,"t":"2026-10-16T14:05:00Z","v":8209,"vw":6.691357},{"c":6.74,"h":6.76,"l":6.69,"n":175,"o":6.725,"t":"2026-10-16T14:10:00Z","v":31240,"vw":6.699015},{"c":6.7,"h":6.74,"l":6.7,"n":52,"o":6.73,"t":"2026-10-16T14:15:00Z","v":3554,"vw":6.713557},{"c":6.695,"h":6.71,"l":6.69,"n":37,"o":6.69,"t":"2026-10-16T14:20:00Z","v":2018,"vw":6.700455},{"c":6.71,"h":6.71,"l":6.69,"n":28,"o":6.695,"t":"2026-10-16T14:25:00Z","v":1937,"vw":6.698721},{"c":6.68,"h":6.69,"l":6.67,"n":56,"o":6.69,"t":"2026-10-16T14:30:00Z","v":2739,"vw":6.679706},{"c":6.71,"h":6.71,"l":6.69,"n":57,"o":6.69,"t":"2026-10-16T14:35:00Z","v":4790,"vw":6.699541},{"c":6.695,"h":6.71,"l":6.69,"n":63,"o":6.7,"t":"2026-10-16T14:40:00Z","v":3343,"vw":6.69907},{"c":6.68,"h":6.71,"l":6.68,"n":61,"o":6.695,"t":"2026-10-16T14:45:00Z","v":2755,"vw":6.697941},{"c":6.66,"h":6.68,"l":6.66,"n":108,"o":6.68,"t":"2026-10-16T14:50:00Z","v":21239,"vw":6.667854},{"c":6.66,"h":6.66,"l":6.645,"n":91,"o":6.65,"t":"2026-10-16T14:55:00Z","v":7183,"vw":6.65161},{"c":6.645,"h":6.66,"l":6.64,"n":80,"o":6.66,"t":"2026-10-16T15:00:00Z","v":5278,"vw":6.648707},{"c":6.64,"h":6.645,"l":6.63,"n":109,"o":6.64,"t":"2026-10-16T15:05:00Z","v":5567,"vw":6.636855},{"c":6.625,"h":6.64,"l":6.625,"n":84,"o":6.635,"t":"2026-10-16T15:10:00Z","v":4105,"vw":6.63338},{"c":6.59,"h":6.62,"l":6.59,"n":96,"o":6.62,"t":"2026-10-16T15:15:00Z","v":5051,"vw":6.607824},{"c":6.59,"h":6.62,"l":6.59,"n":163,"o":6.6,"t":"2026-10-16T15:20:00Z","v":12414,"vw":6.604655},{"c":6.605,"h":6.61,"l":6.55,"n":352,"o":6.59,"t":"2026-10-16T15:25:00Z","v":48244,"vw":6.578297},{"c":6.62,"h":6.65,"l":6.61,"n":145,"o":6.61,"t":"2026-10-16T15:30:00Z","v":8399,"vw":6.628026},{"c":6.57,"h":6.635,"l":6.5603,"n":371,"o":6.63,"t":"2026-10-16T15:35:00Z","v":14306,"vw":6.59584},{"c":6.59,"h":6.595,"l":6.575,"n":118,"o":6.575,"t":"2026-10-16T15:40:00Z","v":4061,"vw":6.584392},{"c":6.61,"h":6.61,"l":6.585,"n":80,"o":6.59,"t":"2026-10-16T15:45:00Z","v":4704,"vw":6.592181},{"c":6.57,"h":6.61,"l":6.57,"n":76,"o":6.6,"t":"2026-10-16T15:50:00Z","v":4616,"vw":6.586694},{"c":6.56,"h":6.57,"l":6.56,"n":53,"o":6.56,"t":"2026-10-16T15:55:00Z","v":4169,"vw":6.563032},{"c":6.545,"h":6.57,"l":6.545,"n":57,"o":6.56,"t":"2026-10-16T16:00:00Z","v":2597,"vw":6.5572},{"c":6.525,"h":6.54,"l":6.525,"n":129,"o":6.54,"t":"2026-10-16T16:05:00Z","v":6602,"vw":6.531024},{"c":6.54,"h":6.54,"l":6.53,"n":94,"o":6.53,"t":"2026-10-16T16:10:00Z","v":3303,"vw":6.533692},{"c":6.545,"h":6.545,"l":6.53,"n":119,"o":6.53,"t":"2026-10-16T16:15:00Z","v":5476,"vw":6.540054},{"c":6.545,"h":6.55,"l":6.535,"n":117,"o":6.545,"t":"2026-10-16T16:20:00Z","v":6171,"vw":6.544867},{"c":6.52,"h":6.545,"l":6.52,"n":119,"o":6.54,"t":"2026-10-16T16:25:00Z","v":5664,"vw":6.537967},{"c":6.54,"h":6.54,"l":6.52,"n":111,"o":6.52,"t":"2026-10-16T16:30:00Z","v":5807,"vw":6.526232},{"c":6.51,"h":6.525,"l":6.51,"n":19,"o":6.525,"t":"2026-10-16T16:35:00Z","v":743,"vw":6.518403},{"c":6.5,"h":6.5299,"l":6.495,"n":83,"o":6.5299,"t":"2026-10-16T16:40:00Z","v":6670,"vw":6.508451},{"c":6.5,"h":6.5,"l":6.48,"n":150,"o":6.49,"t":"2026-10-16T16:45:00Z","v":17514,"vw":6.492324},{"c":6.5,"h":6.505,"l":6.49,"n":80,"o":6.49,"t":"2026-10-16T16:50:00Z","v":3656,"vw":6.495445},{"c":6.505,"h":6.51,"l":6.5,"n":106,"o":6.505,"t":"2026-10-16T16:55:00Z","v":7666,"vw":6.502401},{"c":6.51,"h":6.52,"l":6.51,"n":66,"o":6.51,"t":"2026-10-16T17:00:00Z","v":2673,"vw":6.510995},{"c":6.505,"h":6.52,"l":6.505,"n":77,"o":6.51,"t":"2026-10-16T17:05:00Z","v":2269,"vw":6.510504},{"c":6.49,"h":6.5,"l":6.485,"n":63,"o":6.5,"t":"2026-10-16T17:10:00Z","v":3559,"vw":6.491856},{"c":6.48,"h":6.4886,"l":6.48,"n":88,"o":6.48,"t":"2026-10-16T17:15:00Z","v":3929,"vw":6.481644},{"c":6.49,"h":6.495,"l":6.48,"n":78,"o":6.48,"t":"2026-10-16T17:20:00Z","v":3769,"vw":6.489596},{"c":6.495,"h":6.5,"l":6.49,"n":85,"o":6.49,"t":"2026-10-16T17:25:00Z","v":3555,"vw":6.495745},{"c":6.5452,"h":6.5452,"l":6.49,"n":133,"o":6.49,"t":"2026-10-16T17:30:00Z","v":9041,"vw":6.526373},{"c":6.52,"h":6.54,"l":6.52,"n":103,"o":6.54,"t":"2026-10-16T17:35:00Z","v":4453,"vw":6.529936},{"c":6.54,"h":6.54,"l":6.52,"n":105,"o":6.53,"t":"2026-10-16T17:40:00Z","v":3562,"vw":6.531569},{"c":6.52,"h":6.54,"l":6.52,"n":60,"o":6.54,"t":"2026-10-16T17:45:00Z","v":3180,"vw":6.533423},{"c":6.515,"h":6.515,"l":6.5,"n":78,"o":6.5101,"t":"2026-10-16T17:50:00Z","v":3625,"vw":6.508403},{"c":6.53,"h":6.58,"l":6.52,"n":151,"o":6.52,"t":"2026-10-16T17:55:00Z","v":14544,"vw":6.541035},{"c":6.51,"h":6.53,"l":6.51,"n":91,"o":6.53,"t":"2026-10-16T18:00:00Z","v":5372,"vw":6.514127},{"c":6.52,"h":6.5299,"l":6.5021,"n":77,"o":6.51,"t":"2026-10-16T18:05:00Z","v":5069,"vw":6.516417},{"c":6.51,"h":6.52,"l":6.505,"n":52,"o":6.52,"t":"2026-10-16T18:10:00Z","v":1608,"vw":6.510603},{"c":6.51,"h":6.515,"l":6.5,"n":73,"o":6.51,"t":"2026-10-16T18:15:00Z","v":3367,"vw":6.50975},{"c":6.565,"h":6.57,"l":6.505,"n":177,"o":6.505,"t":"2026-10-16T18:20:00Z","v":11539,"vw":6.52974},{"c":6.56,"h":6.562,"l":6.545,"n":152,"o":6.562,"t":"2026-10-16T18:30:00Z","v":6669,"vw":6.552683},{"c":6.58,"h":6.58,"l":6.55,"n":137,"o":6.56,"t":"2026-10-16T18:35:00Z","v":5987,"vw":6.565384},{"c":6.56,"h":6.58,"l":6.555,"n":115,"o":6.58,"t":"2026-10-16T18:40:00Z","v":3894,"vw":6.565805},{"c":6.565,"h":6.57,"l":6.555,"n":103,"o":6.57,"t":"2026-10-16T18:45:00Z","v":4726,"vw":6.563858},{"c":6.58,"h":6.58,"l":6.56,"n":84,"o":6.57,"t":"2026-10-16T18:50:00Z","v":3845,"vw":6.572614},{"c":6.565,"h":6.57,"l":6.56,"n":92,"o":6.57,"t":"2026-10-16T18:55:00Z","v":6504,"vw":6.565377},{"c":6.54,"h":6.57,"l":6.54,"n":115,"o":6.57,"t":"2026-10-16T19:00:00Z","v":6041,"vw":6.552695},{"c":6.55,"h":6.56,"l":6.54,"n":229,"o":6.54,"t":"2026-10-16T19:05:00Z","v":11744,"vw":6.551006},{"c":6.575,"h":6.575,"l":6.55,"n":72,"o":6.55,"t":"2026-10-16T19:10:00Z","v":3131,"vw":6.566073},{"c":6.55,"h":6.575,"l":6.545,"n":115,"o":6.575,"t":"2026-10-16T19:15:00Z","v":5879,"vw":6.552182},{"c":6.56,"h":6.56,"l":6.545,"n":107,"o":6.55,"t":"2026-10-16T19:20:00Z","v":5763,"vw":6.554959},{"c":6.55,"h":6.57,"l":6.55,"n":88,"o":6.56,"t":"2026-10-16T19:25:00Z","v":7491,"vw":6.557248},{"c":6.525,"h":6.55,"l":6.525,"n":224,"o":6.55,"t":"2026-10-16T19:30:00Z","v":11016,"vw":6.539867},{"c":6.5,"h":6.53,"l":6.48,"n":695,"o":6.53,"t":"2026-10-16T19:35:00Z","v":76716,"vw":6.491418},{"c":6.575,"h":6.59,"l":6.49,"n":581,"o":6.495,"t":"2026-10-16T19:40:00Z","v":77954,"vw":6.542365},{"c":6.58,"h":6.59,"l":6.535,"n":351,"o":6.575,"t":"2026-10-16T19:45:00Z","v":40267,"vw":6.56224},{"c":6.55,"h":6.595,"l":6.54,"n":479,"o":6.59,"t":"2026-10-16T19:50:00Z","v":28842,"vw":6.564688},{"c":6.6,"h":6.6,"l":6.54,"n":1262,"o":6.55,"t":"2026-10-16T19:55:00Z","v":141888,"vw":6.574259},{"c":6.58,"h":6.58,"l":6.58,"n":14,"o":6.58,"t":"2026-10-16T20:00:00Z","v":175343,"vw":6.58},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T20:45:00Z","v":100,"vw":6.7},{"c":6.79,"h":7.15,"l":6.79,"n":4,"o":7.15,"t":"2026-10-19T08:05:00Z","v":202,"vw":6.97},{"c":6.57,"h":6.58,"l":6.57,"n":10,"o":6.58,"t":"2026-10-19T12:30:00Z","v":482,"vw":6.573333},{"c":6.79,"h":6.81,"l":6.68,"n":188,"o":6.68,"t":"2026-10-19T13:30:00Z","v":24790,"vw":6.719501},{"c":6.9891,"h":6.9891,"l":6.77,"n":209,"o":6.78,"t":"2026-10-19T13:35:00Z","v":86583,"vw":6.849514},{"c":6.85,"h":7.01,"l":6.84,"n":210,"o":6.96,"t":"2026-10-19T13:40:00Z","v":40989,"vw":6.920999},{"c":6.83,"h":6.94,"l":6.79,"n":765,"o":6.895,"t":"2026-10-19T13:45:00Z","v":128027,"vw":6.866043},{"c":6.88,"h":6.88,"l":6.83,"n":199,"o":6.83,"t":"2026-10-19T13:50:00Z","v":29686,"vw":6.856041},{"c":6.88,"h":6.89,"l":6.855,"n":91,"o":6.89,"t":"2026-10-19T13:55:00Z","v":8911,"vw":6.880377},{"c":7.03,"h":7.05,"l":6.88,"n":205,"o":6.88,"t":"2026-10-19T14:00:00Z","v":12807,"vw":6.987154},{"c":7.05,"h":7.055,"l":7.01,"n":179,"o":7.02,"t":"2026-10-19T14:05:00Z","v":21471,"vw":7.024633},{"c":7.065,"h":7.09,"l":7.04,"n":172,"o":7.05,"t":"2026-10-19T14:10:00Z","v":16206,"vw":7.053321},{"c":7.095,"h":7.15,"l":7.06,"n":527,"o":7.06,"t":"2026-10-19T14:15:00Z","v":47156,"vw":7.120173},{"c":7.1361,"h":7.16,"l":7.09,"n":119,"o":7.095,"t":"2026-10-19T14:20:00Z","v":8070,"vw":7.121416},{"c":7.12,"h":7.135,"l":7.12,"n":120,"o":7.13,"t":"2026-10-19T14:25:00Z","v":6578,"vw":7.12499},{"c":7.135,"h":7.15,"l":7.085,"n":209,"o":7.12,"t":"2026-10-19T14:30:00Z","v":9288,"vw":7.118499},{"c":7.135,"h":7.19,"l":7.13,"n":179,"o":7.13,"t":"2026-10-19T14:35:00Z","v":11113,"vw":7.16368},{"c":7.12,"h":7.1371,"l":7.105,"n":131,"o":7.125,"t":"2026-10-19T14:40:00Z","v":3731,"vw":7.118077},{"c":7.15,"h":7.16,"l":7.13,"n":114,"o":7.13,"t":"2026-10-19T14:45:00Z","v":5633,"vw":7.146254},{"c":7.16,"h":7.16,"l":7.15,"n":105,"o":7.16,"t":"2026-10-19T14:50:00Z","v":5140,"vw":7.156111},{"c":7.01,"h":7.155,"l":7.01,"n":405,"o":7.15,"t":"2026-10-19T14:55:00Z","v":58764,"vw":7.095325},{"c":7.03,"h":7.03,"l":6.99,"n":288,"o":7.01,"t":"2026-10-19T15:00:00Z","v":13970,"vw":7.002816},{"c":7.03,"h":7.04,"l":7.02,"n":72,"o":7.035,"t":"2026-10-19T15:05:00Z","v":3534,"vw":7.032188},{"c":7.06,"h":7.06,"l":7.01,"n":129,"o":7.015,"t":"2026-10-19T15:10:00Z","v":9121,"vw":7.037866},{"c":7.07,"h":7.07,"l":7.04,"n":76,"o":7.05,"t":"2026-10-19T15:15:00Z","v":4961,"vw":7.05284},{"c":7.08,"h":7.08,"l":7.06,"n":134,"o":7.08,"t":"2026-10-19T15:20:00Z","v":5369,"vw":7.068075},{"c":7.08,"h":7.085,"l":7.08,"n":44,"o":7.08,"t":"2026-10-19T15:25:00Z","v":1920,"vw":7.080418},{"c":7.12,"h":7.13,"l":7.065,"n":152,"o":7.07,"t":"2026-10-19T15:30:00Z","v":8372,"vw":7.084827},{"c":7.232,"h":7.232,"l":7.11,"n":286,"o":7.11,"t":"2026-10-19T15:35:00Z","v":30218,"vw":7.168853},{"c":7.23,"h":7.255,"l":7.23,"n":118,"o":7.235,"t":"2026-10-19T15:40:00Z","v":8064,"vw":7.242452},{"c":7.19,"h":7.235,"l":7.1782,"n":175,"o":7.22,"t":"2026-10-19T15:45:00Z","v":18352,"vw":7.20964},{"c":7.205,"h":7.205,"l":7.195,"n":40,"o":7.2,"t":"2026-10-19T15:50:00Z","v":7734,"vw":7.2},{"c":7.18,"h":7.215,"l":7.18,"n":73,"o":7.21,"t":"2026-10-19T15:55:00Z","v":4255,"vw":7.207385},{"c":7.17,"h":7.19,"l":7.16,"n":119,"o":7.16,"t":"2026-10-19T16:00:00Z","v":4747,"vw":7.169732},{"c":7.19,"h":7.2,"l":7.19,"n":76,"o":7.195,"t":"2026-10-19T16:05:00Z","v":3939,"vw":7.195998},{"c":7.23,"h":7.23,"l":7.2,"n":61,"o":7.2,"t":"2026-10-19T16:10:00Z","v":2455,"vw":7.210024},{"c":7.23,"h":7.24,"l":7.23,"n":82,"o":7.23,"t":"2026-10-19T16:15:00Z","v":4212,"vw":7.23467},{"c":7.17,"h":7.25,"l":7.17,"n":135,"o":7.24,"t":"2026-10-19T16:20:00Z","v":20500,"vw":7.200655},{"c":7.15,"h":7.18,"l":7.15,"n":109,"o":7.15,"t":"2026-10-19T16:25:00Z","v":6019,"vw":7.158301},{"c":7.175,"h":7.175,"l":7.145,"n":79,"o":7.15,"t":"2026-10-19T16:30:00Z","v":4852,"vw":7.157407},{"c":7.175,"h":7.19,"l":7.155,"n":102,"o":7.175,"t":"2026-10-19T16:35:00Z","v":7095,"vw":7.183656},{"c":7.12,"h":7.165,"l":7.115,"n":61,"o":7.165,"t":"2026-10-19T16:40:00Z","v":2829,"vw":7.150462},{"c":7.1099,"h":7.13,"l":7.1,"n":89,"o":7.12,"t":"2026-10-19T16:45:00Z","v":5471,"vw":7.118604},{"c":7.08,"h":7.105,"l":7.08,"n":54,"o":7.105,"t":"2026-10-19T16:50:00Z","v":1942,"vw":7.092993},{"c":7.09,"h":7.09,"l":7.075,"n":36,"o":7.075,"t":"2026-10-19T16:55:00Z","v":1283,"vw":7.087857},{"c":7.105,"h":7.11,"l":7.105,"n":42,"o":7.105,"t":"2026-10-19T17:00:00Z","v":1609,"vw":7.106743},{"c":7.0728,"h":7.105,"l":7.07,"n":105,"o":7.1,"t":"2026-10-19T17:05:00Z","v":4137,"vw":7.090711},{"c":7.08,"h":7.08,"l":7.07,"n":62,"o":7.08,"t":"2026-10-19T17:10:00Z","v":3679,"vw":7.077025},{"c":7.14,"h":7.14,"l":7.08,"n":164,"o":7.08,"t":"2026-10-19T17:15:00Z","v":10308,"vw":7.102246},{"c":7.17,"h":7.17,"l":7.14,"n":82,"o":7.14,"t":"2026-10-19T17:20:00Z","v":3154,"vw":7.148329},{"c":7.185,"h":7.19,"l":7.17,"n":41,"o":7.17,"t":"2026-10-19T17:25:00Z","v":2084,"vw":7.178333},{"c":7.195,"h":7.195,"l":7.185,"n":86,"o":7.185,"t":"2026-10-19T17:30:00Z","v":6484,"vw":7.189877},{"c":7.115,"h":7.1997,"l":7.11,"n":146,"o":7.1997,"t":"2026-10-19T17:35:00Z","v":11630,"vw":7.143053},{"c":7.085,"h":7.11,"l":7.0817,"n":72,"o":7.11,"t":"2026-10-19T17:40:00Z","v":3965,"vw":7.096131},{"c":7.08,"h":7.09,"l":7.08,"n":43,"o":7.09,"t":"2026-10-19T17:45:00Z","v":1390,"vw":7.083731},{"c":7.09,"h":7.09,"l":7.07,"n":106,"o":7.08,"t":"2026-10-19T17:50:00Z","v":5088,"vw":7.08063},{"c":7.0813,"h":7.0813,"l":7.0813,"n":6,"o":7.0813,"t":"2026-10-19T17:55:00Z","v":170,"vw":7.0813},{"c":7.09,"h":7.09,"l":7.08,"n":88,"o":7.09,"t":"2026-10-19T18:00:00Z","v":3815,"vw":7.086533},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-10-19T18:05:00Z","v":135,"vw":7.09},{"c":7.08,"h":7.09,"l":7.07,"n":215,"o":7.08,"t":"2026-10-19T18:10:00Z","v":15340,"vw":7.077356},{"c":7.1096,"h":7.1096,"l":7.06,"n":127,"o":7.07,"t":"2026-10-19T18:15:00Z","v":16317,"vw":7.101743},{"c":7.1,"h":7.18,"l":7.09,"n":299,"o":7.11,"t":"2026-10-19T18:20:00Z","v":27903,"vw":7.136325},{"c":7.0704,"h":7.1,"l":7.0704,"n":86,"o":7.1,"t":"2026-10-19T18:25:00Z","v":4166,"vw":7.081858},{"c":7.08,"h":7.09,"l":7.07,"n":75,"o":7.07,"t":"2026-10-19T18:30:00Z","v":4780,"vw":7.08164},{"c":7.09,"h":7.09,"l":7.07,"n":102,"o":7.09,"t":"2026-10-19T18:35:00Z","v":4022,"vw":7.080402},{"c":7.08,"h":7.09,"l":7.07,"n":199,"o":7.085,"t":"2026-10-19T18:40:00Z","v":8184,"vw":7.078814},{"c":7.08,"h":7.09,"l":7.08,"n":128,"o":7.085,"t":"2026-10-19T18:45:00Z","v":4899,"vw":7.085377},{"c":7.1,"h":7.1091,"l":7.075,"n":162,"o":7.08,"t":"2026-10-19T18:50:00Z","v":10540,"vw":7.087006},{"c":7.1,"h":7.11,"l":7.1,"n":77,"o":7.11,"t":"2026-10-19T18:55:00Z","v":2669,"vw":7.107708},{"c":7.09,"h":7.11,"l":7.075,"n":238,"o":7.1,"t":"2026-10-19T19:00:00Z","v":12511,"vw":7.093429},{"c":7.12,"h":7.12,"l":7.09,"n":96,"o":7.096,"t":"2026-10-19T19:05:00Z","v":4897,"vw":7.102581},{"c":7.11,"h":7.112,"l":7.11,"n":27,"o":7.112,"t":"2026-10-19T19:10:00Z","v":594,"vw":7.111333},{"c":7.09,"h":7.12,"l":7.09,"n":295,"o":7.12,"t":"2026-10-19T19:15:00Z","v":11426,"vw":7.10575},{"c":7.1,"h":7.1,"l":7.0958,"n":76,"o":7.0958,"t":"2026-10-19T19:20:00Z","v":3656,"vw":7.096286},{"c":7.105,"h":7.105,"l":7.08,"n":290,"o":7.08,"t":"2026-10-19T19:25:00Z","v":15648,"vw":7.088243},{"c":7.13,"h":7.135,"l":7.105,"n":209,"o":7.105,"t":"2026-10-19T19:30:00Z","v":12789,"vw":7.11863},{"c":7.161,"h":7.161,"l":7.135,"n":232,"o":7.135,"t":"2026-10-19T19:35:00Z","v":13859,"vw":7.144267},{"c":7.16,"h":7.17,"l":7.16,"n":144,"o":7.16,"t":"2026-10-19T19:40:00Z","v":5771,"vw":7.161369},{"c":7.145,"h":7.155,"l":7.14,"n":217,"o":7.155,"t":"2026-10-19T19:45:00Z","v":9213,"vw":7.147428},{"c":7.125,"h":7.14,"l":7.11,"n":247,"o":7.14,"t":"2026-10-19T19:50:00Z","v":11400,"vw":7.128548},{"c":7.12,"h":7.15,"l":7.1,"n":1169,"o":7.13,"t":"2026-10-19T19:55:00Z","v":78110,"vw":7.123987},{"c":7.11,"h":7.11,"l":7.11,"n":22,"o":7.11,"t":"2026-10-19T20:00:00Z","v":214496,"vw":7.11},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-20T08:10:00Z","v":101,"vw":7.65},{"c":7.05,"h":7.05,"l":7.01,"n":2,"o":7.01,"t":"2026-10-20T11:35:00Z","v":200,"vw":7.03},{"c":7.1,"h":7.12,"l":7.085,"n":37,"o":7.12,"t":"2026-10-20T13:30:00Z","v":13569,"vw":7.117295},{"c":7.1,"h":7.125,"l":7.1,"n":21,"o":7.125,"t":"2026-10-20T13:35:00Z","v":589,"vw":7.115},{"c":7.245,"h":7.245,"l":7.17,"n":149,"o":7.18,"t":"2026-10-20T13:40:00Z","v":7971,"vw":7.199004},{"c":7.25,"h":7.255,"l":7.215,"n":100,"o":7.25,"t":"2026-10-20T13:45:00Z","v":5985,"vw":7.238598},{"c":7.33,"h":7.36,"l":7.255,"n":161,"o":7.255,"t":"2026-10-20T13:50:00Z","v":13539,"vw":7.33925},{"c":7.41,"h":7.41,"l":7.33,"n":162,"o":7.33,"t":"2026-10-20T13:55:00Z","v":8655,"vw":7.372526},{"c":7.425,"h":7.46,"l":7.37,"n":215,"o":7.38,"t":"2026-10-20T14:00:00Z","v":19616,"vw":7.431607},{"c":7.43,"h":7.44,"l":7.38,"n":158,"o":7.44,"t":"2026-10-20T14:05:00Z","v":5801,"vw":7.407286},{"c":7.415,"h":7.43,"l":7.41,"n":150,"o":7.415,"t":"2026-10-20T14:10:00Z","v":3961,"vw":7.420811},{"c":7.43,"h":7.455,"l":7.43,"n":151,"o":7.43,"t":"2026-10-20T14:15:00Z","v":5894,"vw":7.442045},{"c":7.45,"h":7.45,"l":7.4,"n":298,"o":7.43,"t":"2026-10-20T14:20:00Z","v":157781,"vw":7.44727},{"c":7.465,"h":7.48,"l":7.44,"n":186,"o":7.46,"t":"2026-10-20T14:25:00Z","v":8232,"vw":7.461536},{"c":7.49,"h":7.52,"l":7.465,"n":170,"o":7.465,"t":"2026-10-20T14:30:00Z","v":8436,"vw":7.4978},{"c":7.505,"h":7.57,"l":7.49,"n":186,"o":7.49,"t":"2026-10-20T14:35:00Z","v":9747,"vw":7.525025},{"c":7.55,"h":7.58,"l":7.52,"n":258,"o":7.52,"t":"2026-10-20T14:40:00Z","v":28952,"vw":7.550184},{"c":7.57,"h":7.58,"l":7.531,"n":149,"o":7.55,"t":"2026-10-20T14:45:00Z","v":7833,"vw":7.554157},{"c":7.52,"h":7.56,"l":7.5,"n":235,"o":7.56,"t":"2026-10-20T14:50:00Z","v":41833,"vw":7.536724},{"c":7.51,"h":7.53,"l":7.51,"n":145,"o":7.52,"t":"2026-10-20T14:55:00Z","v":7396,"vw":7.517185},{"c":7.52,"h":7.52,"l":7.48,"n":140,"o":7.5,"t":"2026-10-20T15:00:00Z","v":8922,"vw":7.497258},{"c":7.57,"h":7.575,"l":7.525,"n":167,"o":7.53,"t":"2026-10-20T15:05:00Z","v":5341,"vw":7.550515},{"c":7.52,"h":7.5579,"l":7.5,"n":226,"o":7.5579,"t":"2026-10-20T15:10:00Z","v":29195,"vw":7.507096},{"c":7.565,"h":7.565,"l":7.52,"n":198,"o":7.52,"t":"2026-10-20T15:15:00Z","v":8858,"vw":7.533223},{"c":7.535,"h":7.565,"l":7.51,"n":181,"o":7.565,"t":"2026-10-20T15:20:00Z","v":10809,"vw":7.547114},{"c":7.54,"h":7.55,"l":7.53,"n":86,"o":7.53,"t":"2026-10-20T15:25:00Z","v":3818,"vw":7.536428},{"c":7.54,"h":7.5479,"l":7.53,"n":106,"o":7.54,"t":"2026-10-20T15:30:00Z","v":5264,"vw":7.537178},{"c":7.54,"h":7.5469,"l":7.53,"n":76,"o":7.5469,"t":"2026-10-20T15:35:00Z","v":2494,"vw":7.538833},{"c":7.55,"h":7.5599,"l":7.535,"n":127,"o":7.54,"t":"2026-10-20T15:40:00Z","v":5163,"vw":7.546226},{"c":7.51,"h":7.54,"l":7.51,"n":108,"o":7.54,"t":"2026-10-20T15:45:00Z","v":3817,"vw":7.524524},{"c":7.54,"h":7.54,"l":7.509,"n":161,"o":7.509,"t":"2026-10-20T15:50:00Z","v":6644,"vw":7.521673},{"c":7.51,"h":7.54,"l":7.51,"n":89,"o":7.54,"t":"2026-10-20T15:55:00Z","v":3111,"vw":7.516694},{"c":7.5,"h":7.515,"l":7.47,"n":373,"o":7.51,"t":"2026-10-20T16:00:00Z","v":39868,"vw":7.492472},{"c":7.5,"h":7.5,"l":7.5,"n":152,"o":7.5,"t":"2026-10-20T16:05:00Z","v":12818,"vw":7.5},{"c":7.47,"h":7.5,"l":7.46,"n":247,"o":7.4922,"t":"2026-10-20T16:10:00Z","v":25490,"vw":7.491393},{"c":7.455,"h":7.475,"l":7.455,"n":215,"o":7.47,"t":"2026-10-20T16:15:00Z","v":16448,"vw":7.466561},{"c":7.5,"h":7.5,"l":7.455,"n":213,"o":7.455,"t":"2026-10-20T16:20:00Z","v":7429,"vw":7.478458},{"c":7.525,"h":7.525,"l":7.5,"n":96,"o":7.51,"t":"2026-10-20T16:25:00Z","v":2894,"vw":7.512},{"c":7.55,"h":7.55,"l":7.535,"n":97,"o":7.535,"t":"2026-10-20T16:30:00Z","v":2602,"vw":7.54},{"c":7.555,"h":7.6,"l":7.535,"n":317,"o":7.535,"t":"2026-10-20T16:35:00Z","v":22304,"vw":7.572068},{"c":7.55,"h":7.555,"l":7.55,"n":97,"o":7.555,"t":"2026-10-20T16:40:00Z","v":3104,"vw":7.551193},{"c":7.555,"h":7.56,"l":7.55,"n":92,"o":7.55,"t":"2026-10-20T16:45:00Z","v":3829,"vw":7.555051},{"c":7.51,"h":7.58,"l":7.51,"n":257,"o":7.55,"t":"2026-10-20T16:50:00Z","v":34741,"vw":7.55136},{"c":7.53,"h":7.555,"l":7.5,"n":109,"o":7.515,"t":"2026-10-20T16:55:00Z","v":277381,"vw":7.500487},{"c":7.52,"h":7.52,"l":7.51,"n":106,"o":7.52,"t":"2026-10-20T17:00:00Z","v":3811,"vw":7.514381},{"c":7.515,"h":7.52,"l":7.51,"n":62,"o":7.51,"t":"2026-10-20T17:05:00Z","v":2219,"vw":7.516025},{"c":7.54,"h":7.54,"l":7.5123,"n":131,"o":7.52,"t":"2026-10-20T17:10:00Z","v":6066,"vw":7.52546},{"c":7.53,"h":7.56,"l":7.53,"n":288,"o":7.545,"t":"2026-10-20T17:15:00Z","v":23858,"vw":7.54955},{"c":7.55,"h":7.57,"l":7.55,"n":115,"o":7.55,"t":"2026-10-20T17:20:00Z","v":4782,"vw":7.556439},{"c":7.53,"h":7.55,"l":7.53,"n":117,"o":7.54,"t":"2026-10-20T17:25:00Z","v":4298,"vw":7.538623},{"c":7.54,"h":7.54,"l":7.53,"n":155,"o":7.53,"t":"2026-10-20T17:30:00Z","v":4880,"vw":7.5372},{"c":7.57,"h":7.61,"l":7.535,"n":203,"o":7.54,"t":"2026-10-20T17:35:00Z","v":12406,"vw":7.571586},{"c":7.54,"h":7.5653,"l":7.53,"n":79,"o":7.56,"t":"2026-10-20T17:40:00Z","v":2582,"vw":7.544964},{"c":7.52,"h":7.53,"l":7.52,"n":93,"o":7.53,"t":"2026-10-20T17:45:00Z","v":3043,"vw":7.527679},{"c":7.53,"h":7.53,"l":7.52,"n":41,"o":7.52,"t":"2026-10-20T17:50:00Z","v":1556,"vw":7.528658},{"c":7.53,"h":7.53,"l":7.53,"n":37,"o":7.53,"t":"2026-10-20T17:55:00Z","v":674,"vw":7.53},{"c":7.53,"h":7.53,"l":7.53,"n":63,"o":7.53,"t":"2026-10-20T18:00:00Z","v":598,"vw":7.53},{"c":7.54,"h":7.54,"l":7.52,"n":165,"o":7.53,"t":"2026-10-20T18:05:00Z","v":1391,"vw":7.527877},{"c":7.45,"h":7.53,"l":7.425,"n":664,"o":7.53,"t":"2026-10-20T18:10:00Z","v":151279,"vw":7.467086},{"c":7.385,"h":7.45,"l":7.385,"n":215,"o":7.44,"t":"2026-10-20T18:15:00Z","v":13570,"vw":7.409579},{"c":7.39,"h":7.4,"l":7.385,"n":179,"o":7.385,"t":"2026-10-20T18:20:00Z","v":9814,"vw":7.391039},{"c":7.375,"h":7.38,"l":7.37,"n":106,"o":7.38,"t":"2026-10-20T18:25:00Z","v":5412,"vw":7.3761},{"c":7.37,"h":7.38,"l":7.37,"n":129,"o":7.38,"t":"2026-10-20T18:30:00Z","v":5581,"vw":7.377571},{"c":7.37,"h":7.37,"l":7.36,"n":64,"o":7.36,"t":"2026-10-20T18:35:00Z","v":3423,"vw":7.361227},{"c":7.38,"h":7.39,"l":7.375,"n":123,"o":7.375,"t":"2026-10-20T18:40:00Z","v":7908,"vw":7.380413},{"c":7.375,"h":7.39,"l":7.37,"n":141,"o":7.38,"t":"2026-10-20T18:45:00Z","v":7008,"vw":7.383194},{"c":7.38,"h":7.38,"l":7.37,"n":152,"o":7.375,"t":"2026-10-20T18:50:00Z","v":5581,"vw":7.37878},{"c":7.3305,"h":7.3898,"l":7.33,"n":341,"o":7.37,"t":"2026-10-20T18:55:00Z","v":22564,"vw":7.357568},{"c":7.355,"h":7.355,"l":7.33,"n":247,"o":7.34,"t":"2026-10-20T19:00:00Z","v":14452,"vw":7.34803},{"c":7.35,"h":7.36,"l":7.345,"n":148,"o":7.355,"t":"2026-10-20T19:05:00Z","v":10290,"vw":7.351316},{"c":7.365,"h":7.365,"l":7.34,"n":408,"o":7.34,"t":"2026-10-20T19:10:00Z","v":45864,"vw":7.353148},{"c":7.36,"h":7.37,"l":7.345,"n":329,"o":7.365,"t":"2026-10-20T19:15:00Z","v":37051,"vw":7.35512},{"c":7.34,"h":7.36,"l":7.34,"n":150,"o":7.36,"t":"2026-10-20T19:20:00Z","v":9281,"vw":7.349188},{"c":7.355,"h":7.36,"l":7.34,"n":187,"o":7.34,"t":"2026-10-20T19:25:00Z","v":13094,"vw":7.35475},{"c":7.375,"h":7.4,"l":7.354,"n":415,"o":7.355,"t":"2026-10-20T19:30:00Z","v":57643,"vw":7.377048},{"c":7.365,"h":7.385,"l":7.36,"n":450,"o":7.375,"t":"2026-10-20T19:35:00Z","v":62485,"vw":7.374027},{"c":7.35,"h":7.39,"l":7.34,"n":271,"o":7.375,"t":"2026-10-20T19:40:00Z","v":20710,"vw":7.362367},{"c":7.265,"h":7.3577,"l":7.25,"n":665,"o":7.3577,"t":"2026-10-20T19:45:00Z","v":76820,"vw":7.264511},{"c":7.265,"h":7.265,"l":7.245,"n":569,"o":7.26,"t":"2026-10-20T19:50:00Z","v":35399,"vw":7.2563},{"c":7.24,"h":7.28,"l":7.23,"n":1469,"o":7.265,"t":"2026-10-20T19:55:00Z","v":101849,"vw":7.248202},{"c":7.25,"h":7.25,"l":7.25,"n":12,"o":7.25,"t":"2026-10-20T20:00:00Z","v":159922,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-20T21:00:00Z","v":13291,"vw":7.25},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-21T13:15:00Z","v":681,"vw":7.35},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-21T13:25:00Z","v":440,"vw":7.25},{"c":7.2,"h":7.3,"l":7.17,"n":110,"o":7.25,"t":"2026-10-21T13:30:00Z","v":21382,"vw":7.245771},{"c":7.33,"h":7.34,"l":7.22,"n":98,"o":7.22,"t":"2026-10-21T13:35:00Z","v":8356,"vw":7.279305},{"c":7.3905,"h":7.41,"l":7.33,"n":148,"o":7.33,"t":"2026-10-21T13:40:00Z","v":11281,"vw":7.391177},{"c":7.43,"h":7.46,"l":7.415,"n":195,"o":7.415,"t":"2026-10-21T13:45:00Z","v":8025,"vw":7.42796},{"c":7.34,"h":7.47,"l":7.34,"n":413,"o":7.41,"t":"2026-10-21T13:50:00Z","v":38860,"vw":7.433349},{"c":7.28,"h":7.2978,"l":7.25,"n":125,"o":7.29,"t":"2026-10-21T13:55:00Z","v":6173,"vw":7.276546},{"c":7.27,"h":7.28,"l":7.24,"n":136,"o":7.26,"t":"2026-10-21T14:00:00Z","v":7040,"vw":7.266887},{"c":7.34,"h":7.34,"l":7.23,"n":182,"o":7.23,"t":"2026-10-21T14:05:00Z","v":8726,"vw":7.265379},{"c":7.31,"h":7.34,"l":7.3,"n":141,"o":7.315,"t":"2026-10-21T14:10:00Z","v":7011,"vw":7.315065},{"c":7.31,"h":7.31,"l":7.28,"n":54,"o":7.3,"t":"2026-10-21T14:15:00Z","v":3349,"vw":7.297107},{"c":7.325,"h":7.35,"l":7.305,"n":140,"o":7.31,"t":"2026-10-21T14:20:00Z","v":7773,"vw":7.320775},{"c":7.31,"h":7.325,"l":7.31,"n":48,"o":7.31,"t":"2026-10-21T14:25:00Z","v":958,"vw":7.319},{"c":7.29,"h":7.32,"l":7.29,"n":112,"o":7.3,"t":"2026-10-21T14:30:00Z","v":4885,"vw":7.305791},{"c":7.25,"h":7.31,"l":7.25,"n":135,"o":7.295,"t":"2026-10-21T14:35:00Z","v":9345,"vw":7.283704},{"c":7.25,"h":7.255,"l":7.24,"n":134,"o":7.25,"t":"2026-10-21T14:40:00Z","v":6580,"vw":7.246098},{"c":7.25,"h":7.265,"l":7.225,"n":188,"o":7.2402,"t":"2026-10-21T14:45:00Z","v":46854,"vw":7.229394},{"c":7.2101,"h":7.25,"l":7.2101,"n":101,"o":7.25,"t":"2026-10-21T14:50:00Z","v":3644,"vw":7.234524},{"c":7.185,"h":7.21,"l":7.18,"n":335,"o":7.21,"t":"2026-10-21T14:55:00Z","v":11822,"vw":7.189816},{"c":7.17,"h":7.195,"l":7.15,"n":202,"o":7.19,"t":"2026-10-21T15:00:00Z","v":7823,"vw":7.173739},{"c":7.15,"h":7.17,"l":7.14,"n":362,"o":7.16,"t":"2026-10-21T15:05:00Z","v":17732,"vw":7.148857},{"c":7.18,"h":7.185,"l":7.145,"n":160,"o":7.145,"t":"2026-10-21T15:10:00Z","v":6329,"vw":7.161082},{"c":7.18,"h":7.18,"l":7.175,"n":148,"o":7.18,"t":"2026-10-21T15:15:00Z","v":2238,"vw":7.178805},{"c":7.1405,"h":7.18,"l":7.1405,"n":295,"o":7.17,"t":"2026-10-21T15:20:00Z","v":15513,"vw":7.168408},{"c":7.17,"h":7.17,"l":7.15,"n":258,"o":7.15,"t":"2026-10-21T15:25:00Z","v":21668,"vw":7.15317},{"c":7.24,"h":7.35,"l":7.155,"n":786,"o":7.18,"t":"2026-10-21T15:30:00Z","v":97852,"vw":7.256751},{"c":7.18,"h":7.23,"l":7.165,"n":169,"o":7.23,"t":"2026-10-21T15:35:00Z","v":12536,"vw":7.190855},{"c":7.19,"h":7.195,"l":7.18,"n":108,"o":7.18,"t":"2026-10-21T15:40:00Z","v":8878,"vw":7.182353},{"c":7.17,"h":7.2,"l":7.16,"n":196,"o":7.19,"t":"2026-10-21T15:45:00Z","v":11114,"vw":7.177867},{"c":7.16,"h":7.17,"l":7.16,"n":65,"o":7.17,"t":"2026-10-21T15:50:00Z","v":3545,"vw":7.1604},{"c":7.16,"h":7.18,"l":7.155,"n":135,"o":7.165,"t":"2026-10-21T15:55:00Z","v":3455,"vw":7.1645},{"c":7.2,"h":7.2,"l":7.15,"n":214,"o":7.155,"t":"2026-10-21T16:00:00Z","v":14329,"vw":7.166985},{"c":7.215,"h":7.215,"l":7.2,"n":137,"o":7.2,"t":"2026-10-21T16:05:00Z","v":7917,"vw":7.201408},{"c":7.18,"h":7.21,"l":7.18,"n":123,"o":7.21,"t":"2026-10-21T16:10:00Z","v":5705,"vw":7.191058},{"c":7.19,"h":7.19,"l":7.19,"n":97,"o":7.19,"t":"2026-10-21T16:15:00Z","v":4071,"vw":7.19},{"c":7.19,"h":7.19,"l":7.17,"n":108,"o":7.18,"t":"2026-10-21T16:20:00Z","v":4404,"vw":7.17708},{"c":7.2,"h":7.21,"l":7.185,"n":243,"o":7.185,"t":"2026-10-21T16:25:00Z","v":20174,"vw":7.19858},{"c":7.165,"h":7.19,"l":7.16,"n":113,"o":7.19,"t":"2026-10-21T16:30:00Z","v":8778,"vw":7.16932},{"c":7.2,"h":7.2,"l":7.16,"n":119,"o":7.16,"t":"2026-10-21T16:35:00Z","v":7435,"vw":7.179793},{"c":7.16,"h":7.2,"l":7.16,"n":78,"o":7.2,"t":"2026-10-21T16:40:00Z","v":3081,"vw":7.179646},{"c":7.18,"h":7.1879,"l":7.18,"n":89,"o":7.18,"t":"2026-10-21T16:45:00Z","v":4475,"vw":7.180854},{"c":7.18,"h":7.19,"l":7.17,"n":104,"o":7.17,"t":"2026-10-21T16:50:00Z","v":5451,"vw":7.182373},{"c":7.17,"h":7.175,"l":7.17,"n":81,"o":7.175,"t":"2026-10-21T16:55:00Z","v":4958,"vw":7.171644},{"c":7.2,"h":7.2,"l":7.17,"n":150,"o":7.17,"t":"2026-10-21T17:00:00Z","v":10025,"vw":7.178704},{"c":7.2124,"h":7.22,"l":7.205,"n":122,"o":7.205,"t":"2026-10-21T17:05:00Z","v":3650,"vw":7.210513},{"c":7.24,"h":7.24,"l":7.205,"n":153,"o":7.21,"t":"2026-10-21T17:10:00Z","v":6571,"vw":7.215481},{"c":7.18,"h":7.255,"l":7.18,"n":281,"o":7.22,"t":"2026-10-21T17:15:00Z","v":50215,"vw":7.242749},{"c":7.19,"h":7.19,"l":7.17,"n":119,"o":7.18,"t":"2026-10-21T17:20:00Z","v":7592,"vw":7.179075},{"c":7.18,"h":7.19,"l":7.17,"n":72,"o":7.19,"t":"2026-10-21T17:25:00Z","v":4639,"vw":7.179325},{"c":7.185,"h":7.19,"l":7.18,"n":70,"o":7.1829,"t":"2026-10-21T17:30:00Z","v":6659,"vw":7.185937},{"c":7.19,"h":7.19,"l":7.18,"n":53,"o":7.185,"t":"2026-10-21T17:35:00Z","v":2799,"vw":7.18839},{"c":7.19,"h":7.2,"l":7.19,"n":51,"o":7.19,"t":"2026-10-21T17:40:00Z","v":3422,"vw":7.191395},{"c":7.18,"h":7.19,"l":7.18,"n":106,"o":7.19,"t":"2026-10-21T17:45:00Z","v":6423,"vw":7.18479},{"c":7.18,"h":7.18,"l":7.17,"n":54,"o":7.18,"t":"2026-10-21T17:50:00Z","v":4471,"vw":7.17968},{"c":7.17,"h":7.18,"l":7.16,"n":82,"o":7.17,"t":"2026-10-21T17:55:00Z","v":4154,"vw":7.172615},{"c":7.15,"h":7.17,"l":7.15,"n":119,"o":7.17,"t":"2026-10-21T18:00:00Z","v":10546,"vw":7.157613},{"c":7.14,"h":7.15,"l":7.135,"n":100,"o":7.15,"t":"2026-10-21T18:05:00Z","v":5255,"vw":7.140495},{"c":7.12,"h":7.13,"l":7.12,"n":40,"o":7.13,"t":"2026-10-21T18:10:00Z","v":1982,"vw":7.128462},{"c":7.155,"h":7.18,"l":7.12,"n":156,"o":7.125,"t":"2026-10-21T18:15:00Z","v":15961,"vw":7.145876},{"c":7.17,"h":7.17,"l":7.155,"n":52,"o":7.155,"t":"2026-10-21T18:20:00Z","v":4510,"vw":7.16027},{"c":7.18,"h":7.18,"l":7.16,"n":101,"o":7.17,"t":"2026-10-21T18:25:00Z","v":5717,"vw":7.171338},{"c":7.18,"h":7.19,"l":7.18,"n":64,"o":7.18,"t":"2026-10-21T18:30:00Z","v":3658,"vw":7.183044},{"c":7.18,"h":7.2,"l":7.175,"n":237,"o":7.18,"t":"2026-10-21T18:35:00Z","v":22709,"vw":7.188092},{"c":7.17,"h":7.19,"l":7.165,"n":322,"o":7.18,"t":"2026-10-21T18:40:00Z","v":28654,"vw":7.177605},{"c":7.13,"h":7.175,"l":7.13,"n":315,"o":7.1702,"t":"2026-10-21T18:45:00Z","v":37963,"vw":7.153167},{"c":7.115,"h":7.13,"l":7.1,"n":99,"o":7.13,"t":"2026-10-21T18:50:00Z","v":6927,"vw":7.113272},{"c":7.08,"h":7.115,"l":7.075,"n":275,"o":7.11,"t":"2026-10-21T18:55:00Z","v":17966,"vw":7.092628},{"c":7.09,"h":7.1,"l":7.08,"n":188,"o":7.08,"t":"2026-10-21T19:00:00Z","v":9597,"vw":7.089303},{"c":7.09,"h":7.11,"l":7.09,"n":222,"o":7.095,"t":"2026-10-21T19:05:00Z","v":11742,"vw":7.103225},{"c":7.08,"h":7.09,"l":7.07,"n":117,"o":7.09,"t":"2026-10-21T19:10:00Z","v":7558,"vw":7.076915},{"c":7.07,"h":7.09,"l":7.07,"n":191,"o":7.07,"t":"2026-10-21T19:15:00Z","v":17195,"vw":7.086583},{"c":7.08,"h":7.09,"l":7.07,"n":160,"o":7.09,"t":"2026-10-21T19:20:00Z","v":10009,"vw":7.084379},{"c":7.09,"h":7.105,"l":7.08,"n":346,"o":7.09,"t":"2026-10-21T19:25:00Z","v":38175,"vw":7.09552},{"c":7.095,"h":7.095,"l":7.08,"n":181,"o":7.095,"t":"2026-10-21T19:30:00Z","v":13374,"vw":7.09113},{"c":7.1,"h":7.13,"l":7.09,"n":486,"o":7.09,"t":"2026-10-21T19:35:00Z","v":33007,"vw":7.104483},{"c":7.085,"h":7.11,"l":7.08,"n":223,"o":7.1,"t":"2026-10-21T19:40:00Z","v":13709,"vw":7.093084},{"c":7.08,"h":7.09,"l":7.06,"n":403,"o":7.08,"t":"2026-10-21T19:45:00Z","v":28790,"vw":7.075956},{"c":7.05,"h":7.08,"l":7.05,"n":451,"o":7.07,"t":"2026-10-21T19:50:00Z","v":27465,"vw":7.064093},{"c":7.05,"h":7.06,"l":7.03,"n":939,"o":7.05,"t":"2026-10-21T19:55:00Z","v":75199,"vw":7.040851},{"c":7.05,"h":7.05,"l":7.05,"n":27,"o":7.05,"t":"2026-10-21T20:00:00Z","v":145007,"vw":7.05},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-21T21:15:00Z","v":2504,"vw":7.1},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-22T08:00:00Z","v":1000,"vw":7.05},{"c":7.01,"h":7.015,"l":6.92,"n":128,"o":6.98,"t":"2026-10-22T13:30:00Z","v":15927,"vw":6.96231},{"c":7.005,"h":7.036,"l":6.98,"n":67,"o":7.025,"t":"2026-10-22T13:35:00Z","v":3989,"vw":7.015398},{"c":7.016,"h":7.076,"l":7.01,"n":122,"o":7.01,"t":"2026-10-22T13:40:00Z","v":27834,"vw":7.017831},{"c":7.046,"h":7.046,"l":7,"n":79,"o":7.01,"t":"2026-10-22T13:45:00Z","v":6106,"vw":7.015907},{"c":7.05,"h":7.065,"l":7.02,"n":53,"o":7.065,"t":"2026-10-22T13:50:00Z","v":4655,"vw":7.045502},{"c":7.061,"h":7.1,"l":7.02,"n":68,"o":7.055,"t":"2026-10-22T13:55:00Z","v":10599,"vw":7.062156},{"c":7.035,"h":7.0714,"l":7.03,"n":51,"o":7.03,"t":"2026-10-22T14:00:00Z","v":3368,"vw":7.038638},{"c":6.985,"h":7.035,"l":6.95,"n":71,"o":7.035,"t":"2026-10-22T14:05:00Z","v":5017,"vw":6.977392},{"c":6.95,"h":6.99,"l":6.95,"n":131,"o":6.98,"t":"2026-10-22T14:10:00Z","v":14660,"vw":6.983025},{"c":6.93,"h":6.95,"l":6.9101,"n":90,"o":6.93,"t":"2026-10-22T14:15:00Z","v":4336,"vw":6.926824},{"c":6.89,"h":6.94,"l":6.89,"n":126,"o":6.94,"t":"2026-10-22T14:20:00Z","v":5359,"vw":6.907383},{"c":6.88,"h":6.905,"l":6.88,"n":30,"o":6.89,"t":"2026-10-22T14:25:00Z","v":1512,"vw":6.892688},{"c":6.86,"h":6.89,"l":6.86,"n":65,"o":6.88,"t":"2026-10-22T14:30:00Z","v":26446,"vw":6.872443},{"c":6.9,"h":6.925,"l":6.86,"n":110,"o":6.875,"t":"2026-10-22T14:35:00Z","v":8771,"vw":6.876941},{"c":6.9,"h":6.91,"l":6.88,"n":84,"o":6.9,"t":"2026-10-22T14:40:00Z","v":7350,"vw":6.891154},{"c":6.86,"h":6.9,"l":6.86,"n":117,"o":6.9,"t":"2026-10-22T14:45:00Z","v":7448,"vw":6.874494},{"c":6.87,"h":6.88,"l":6.85,"n":77,"o":6.86,"t":"2026-10-22T14:50:00Z","v":5650,"vw":6.862265},{"c":6.88,"h":6.88,"l":6.83,"n":144,"o":6.87,"t":"2026-10-22T14:55:00Z","v":9731,"vw":6.851647},{"c":6.85,"h":6.88,"l":6.83,"n":176,"o":6.88,"t":"2026-10-22T15:00:00Z","v":10185,"vw":6.852778},{"c":6.85,"h":6.865,"l":6.83,"n":84,"o":6.8507,"t":"2026-10-22T15:05:00Z","v":7042,"vw":6.85072},{"c":6.85,"h":6.86,"l":6.83,"n":80,"o":6.85,"t":"2026-10-22T15:10:00Z","v":5063,"vw":6.845929},{"c":6.905,"h":6.905,"l":6.85,"n":86,"o":6.85,"t":"2026-10-22T15:15:00Z","v":9456,"vw":6.873664},{"c":6.905,"h":6.92,"l":6.88,"n":127,"o":6.905,"t":"2026-10-22T15:20:00Z","v":7968,"vw":6.893839},{"c":6.905,"h":6.905,"l":6.89,"n":28,"o":6.905,"t":"2026-10-22T15:25:00Z","v":1020,"vw":6.901603},{"c":6.88,"h":6.905,"l":6.88,"n":83,"o":6.905,"t":"2026-10-22T15:30:00Z","v":8192,"vw":6.894754},{"c":6.88,"h":6.92,"l":6.88,"n":132,"o":6.89,"t":"2026-10-22T15:35:00Z","v":8724,"vw":6.898756},{"c":6.87,"h":6.89,"l":6.85,"n":92,"o":6.88,"t":"2026-10-22T15:40:00Z","v":4563,"vw":6.869303},{"c":6.87,"h":6.88,"l":6.87,"n":23,"o":6.88,"t":"2026-10-22T15:45:00Z","v":548,"vw":6.876667},{"c":6.96,"h":6.97,"l":6.87,"n":88,"o":6.885,"t":"2026-10-22T15:50:00Z","v":31006,"vw":6.907193},{"c":6.93,"h":6.97,"l":6.92,"n":112,"o":6.97,"t":"2026-10-22T15:55:00Z","v":7047,"vw":6.937701},{"c":6.92,"h":6.945,"l":6.92,"n":91,"o":6.93,"t":"2026-10-22T16:00:00Z","v":6762,"vw":6.937892},{"c":6.925,"h":6.9418,"l":6.9,"n":64,"o":6.92,"t":"2026-10-22T16:05:00Z","v":4221,"vw":6.920672},{"c":6.92,"h":6.93,"l":6.89,"n":150,"o":6.925,"t":"2026-10-22T16:10:00Z","v":7376,"vw":6.915537},{"c":6.93,"h":6.935,"l":6.91,"n":56,"o":6.92,"t":"2026-10-22T16:15:00Z","v":1863,"vw":6.923593},{"c":6.93,"h":6.945,"l":6.93,"n":32,"o":6.93,"t":"2026-10-22T16:20:00Z","v":1182,"vw":6.933571},{"c":6.955,"h":6.9599,"l":6.93,"n":50,"o":6.93,"t":"2026-10-22T16:25:00Z","v":3447,"vw":6.951148},{"c":6.92,"h":6.97,"l":6.92,"n":208,"o":6.96,"t":"2026-10-22T16:30:00Z","v":13467,"vw":6.935785},{"c":6.94,"h":6.94,"l":6.91,"n":152,"o":6.925,"t":"2026-10-22T16:35:00Z","v":6881,"vw":6.924471},{"c":6.92,"h":6.95,"l":6.9,"n":72,"o":6.92,"t":"2026-10-22T16:40:00Z","v":2742,"vw":6.923409},{"c":6.89,"h":6.94,"l":6.89,"n":274,"o":6.92,"t":"2026-10-22T16:45:00Z","v":14767,"vw":6.915093},{"c":6.93,"h":6.93,"l":6.88,"n":116,"o":6.88,"t":"2026-10-22T16:50:00Z","v":5174,"vw":6.895859},{"c":6.9,"h":6.9399,"l":6.89,"n":153,"o":6.92,"t":"2026-10-22T16:55:00Z","v":11935,"vw":6.91835},{"c":6.87,"h":6.89,"l":6.86,"n":121,"o":6.89,"t":"2026-10-22T17:00:00Z","v":3920,"vw":6.873625},{"c":6.875,"h":6.875,"l":6.85,"n":136,"o":6.87,"t":"2026-10-22T17:05:00Z","v":15312,"vw":6.868902},{"c":6.89,"h":6.89,"l":6.88,"n":49,"o":6.88,"t":"2026-10-22T17:10:00Z","v":2424,"vw":6.880588},{"c":6.9,"h":6.905,"l":6.88,"n":104,"o":6.89,"t":"2026-10-22T17:15:00Z","v":3809,"vw":6.893803},{"c":6.87,"h":6.9062,"l":6.86,"n":105,"o":6.9,"t":"2026-10-22T17:20:00Z","v":4240,"vw":6.879138},{"c":6.86,"h":6.87,"l":6.86,"n":62,"o":6.87,"t":"2026-10-22T17:25:00Z","v":2408,"vw":6.864657},{"c":6.85,"h":6.87,"l":6.845,"n":112,"o":6.87,"t":"2026-10-22T17:30:00Z","v":4212,"vw":6.85075},{"c":6.895,"h":6.895,"l":6.85,"n":128,"o":6.85,"t":"2026-10-22T17:35:00Z","v":4592,"vw":6.870079},{"c":6.86,"h":6.88,"l":6.85,"n":99,"o":6.88,"t":"2026-10-22T17:40:00Z","v":12206,"vw":6.863877},{"c":6.86,"h":6.86,"l":6.845,"n":100,"o":6.85,"t":"2026-10-22T17:45:00Z","v":4792,"vw":6.85284},{"c":6.85,"h":6.86,"l":6.85,"n":59,"o":6.86,"t":"2026-10-22T17:50:00Z","v":1560,"vw":6.858},{"c":6.83,"h":6.865,"l":6.83,"n":209,"o":6.8521,"t":"2026-10-22T17:55:00Z","v":12757,"vw":6.847703},{"c":6.865,"h":6.875,"l":6.83,"n":288,"o":6.84,"t":"2026-10-22T18:00:00Z","v":37730,"vw":6.849817},{"c":6.87,"h":6.89,"l":6.87,"n":142,"o":6.87,"t":"2026-10-22T18:05:00Z","v":9758,"vw":6.877205},{"c":6.87,"h":6.88,"l":6.86,"n":126,"o":6.88,"t":"2026-10-22T18:10:00Z","v":5645,"vw":6.873341},{"c":6.875,"h":6.89,"l":6.87,"n":271,"o":6.87,"t":"2026-10-22T18:15:00Z","v":22562,"vw":6.879383},{"c":6.87,"h":6.885,"l":6.87,"n":255,"o":6.88,"t":"2026-10-22T18:20:00Z","v":21138,"vw":6.880415},{"c":6.8407,"h":6.89,"l":6.8407,"n":171,"o":6.87,"t":"2026-10-22T18:25:00Z","v":10854,"vw":6.867976},{"c":6.85,"h":6.85,"l":6.83,"n":175,"o":6.84,"t":"2026-10-22T18:30:00Z","v":5956,"vw":6.835823},{"c":6.8842,"h":6.8842,"l":6.84,"n":194,"o":6.845,"t":"2026-10-22T18:35:00Z","v":15538,"vw":6.86634},{"c":6.875,"h":6.88,"l":6.86,"n":138,"o":6.88,"t":"2026-10-22T18:40:00Z","v":5188,"vw":6.868538},{"c":6.88,"h":6.89,"l":6.86,"n":284,"o":6.88,"t":"2026-10-22T18:45:00Z","v":23342,"vw":6.876422},{"c":6.88,"h":6.88,"l":6.87,"n":160,"o":6.875,"t":"2026-10-22T18:50:00Z","v":10805,"vw":6.874993},{"c":6.875,"h":6.885,"l":6.87,"n":129,"o":6.88,"t":"2026-10-22T18:55:00Z","v":9520,"vw":6.880871},{"c":6.88,"h":6.885,"l":6.855,"n":236,"o":6.87,"t":"2026-10-22T19:00:00Z","v":18523,"vw":6.873332},{"c":6.88,"h":6.885,"l":6.88,"n":140,"o":6.885,"t":"2026-10-22T19:05:00Z","v":10526,"vw":6.882339},{"c":6.93,"h":6.93,"l":6.88,"n":372,"o":6.885,"t":"2026-10-22T19:10:00Z","v":37893,"vw":6.890977},{"c":6.92,"h":6.95,"l":6.92,"n":176,"o":6.93,"t":"2026-10-22T19:15:00Z","v":9981,"vw":6.932408},{"c":6.925,"h":6.93,"l":6.91,"n":246,"o":6.91,"t":"2026-10-22T19:20:00Z","v":18361,"vw":6.921314},{"c":6.925,"h":6.925,"l":6.91,"n":198,"o":6.9231,"t":"2026-10-22T19:25:00Z","v":16011,"vw":6.920755},{"c":6.955,"h":6.97,"l":6.915,"n":410,"o":6.92,"t":"2026-10-22T19:30:00Z","v":37347,"vw":6.937854},{"c":6.95,"h":7,"l":6.94,"n":349,"o":6.955,"t":"2026-10-22T19:35:00Z","v":25580,"vw":6.976798},{"c":6.945,"h":6.97,"l":6.935,"n":275,"o":6.95,"t":"2026-10-22T19:40:00Z","v":15756,"vw":6.956187},{"c":6.97,"h":6.98,"l":6.94,"n":307,"o":6.945,"t":"2026-10-22T19:45:00Z","v":17223,"vw":6.95779},{"c":7,"h":7,"l":6.97,"n":606,"o":6.98,"t":"2026-10-22T19:50:00Z","v":44800,"vw":6.98829},{"c":7.025,"h":7.04,"l":6.99,"n":1213,"o":6.99,"t":"2026-10-22T19:55:00Z","v":76345,"vw":7.017384},{"c":7.02,"h":7.02,"l":7.02,"n":26,"o":7.02,"t":"2026-10-22T20:00:00Z","v":127322,"vw":7.02}],"history":[{"c":12.07,"h":12.38,"l":11.81,"n":4579,"o":12.38,"t":"2024-10-21T04:00:00Z","v":347200,"vw":11.996075},{"c":12.46,"h":12.48,"l":11.85,"n":4298,"o":12.04,"t":"2024-10-22T04:00:00Z","v":237665,"vw":12.265353},{"c":11.91,"h":12.82,"l":11.91,"n":6561,"o":12.48,"t":"2024-10-23T04:00:00Z","v":570991,"vw":12.206108},{"c":11.72,"h":11.93,"l":11.45,"n":4404,"o":11.89,"t":"2024-10-24T04:00:00Z","v":245427,"vw":11.68654},{"c":11.55,"h":12.21,"l":11.53,"n":4552,"o":11.77,"t":"2024-10-25T04:00:00Z","v":287702,"vw":11.730002},{"c":11.81,"h":12.28,"l":11.66,"n":5058,"o":11.7,"t":"2024-10-28T04:00:00Z","v":535034,"vw":11.894142},{"c":11.86,"h":12.03,"l":11.66,"n":4221,"o":11.72,"t":"2024-10-29T04:00:00Z","v":243299,"vw":11.821286},{"c":11.63,"h":12.0558,"l":11.62,"n":3101,"o":11.74,"t":"2024-10-30T04:00:00Z","v":186767,"vw":11.75831},{"c":11.53,"h":11.635,"l":11.33,"n":4144,"o":11.59,"t":"2024-10-31T04:00:00Z","v":306364,"vw":11.484211},{"c":11.62,"h":11.94,"l":11.51,"n":4352,"o":11.62,"t":"2024-11-01T04:00:00Z","v":295871,"vw":11.670377},{"c":11.86,"h":12.18,"l":11.1801,"n":6750,"o":11.56,"t":"2024-11-04T05:00:00Z","v":494067,"vw":11.834402},{"c":12.06,"h":12.09,"l":11.68,"n":4924,"o":11.78,"t":"2024-11-05T05:00:00Z","v":266404,"vw":11.911518},{"c":12.52,"h":13.51,"l":12.24,"n":10014,"o":13.51,"t":"2024-11-06T05:00:00Z","v":660163,"vw":12.681538},{"c":12.4,"h":12.77,"l":12.24,"n":5519,"o":12.56,"t":"2024-11-07T05:00:00Z","v":259335,"vw":12.433568},{"c":12.4,"h":12.43,"l":11.93,"n":5988,"o":12.32,"t":"2024-11-08T05:00:00Z","v":355179,"vw":12.260524},{"c":12.72,"h":13.06,"l":12.47,"n":7237,"o":12.65,"t":"2024-11-11T05:00:00Z","v":611016,"vw":12.790624},{"c":11.54,"h":12.78,"l":11.46,"n":5460,"o":12.56,"t":"2024-11-12T05:00:00Z","v":650568,"vw":11.816166},{"c":11.48,"h":12.7,"l":11.47,"n":6351,"o":11.89,"t":"2024-11-13T05:00:00Z","v":594529,"vw":11.88388},{"c":10.1,"h":12.2581,"l":10.1,"n":8272,"o":11.43,"t":"2024-11-14T05:00:00Z","v":614997,"vw":10.527618},{"c":9.17,"h":10.19,"l":9.11,"n":8079,"o":10.11,"t":"2024-11-15T05:00:00Z","v":591594,"vw":9.416537},{"c":8.63,"h":9.485,"l":8.21,"n":8252,"o":9.2,"t":"2024-11-18T05:00:00Z","v":684365,"vw":8.521439},{"c":8.72,"h":9,"l":8.34,"n":7868,"o":8.59,"t":"2024-11-19T05:00:00Z","v":571066,"vw":8.681173},{"c":8.28,"h":8.79,"l":8.12,"n":5245,"o":8.71,"t":"2024-11-20T05:00:00Z","v":357590,"vw":8.383703},{"c":7.87,"h":8.36,"l":7.675,"n":9645,"o":8.28,"t":"2024-11-21T05:00:00Z","v":1230828,"vw":7.995841},{"c":8.78,"h":8.9,"l":7.91,"n":9793,"o":8.21,"t":"2024-11-22T05:00:00Z","v":1206240,"vw":8.595369},{"c":8.91,"h":9.48,"l":8.74,"n":10294,"o":8.95,"t":"2024-11-25T05:00:00Z","v":969743,"vw":9.063009},{"c":9.72,"h":9.99,"l":8.48,"n":9151,"o":8.88,"t":"2024-11-26T05:00:00Z","v":616312,"vw":9.338384},{"c":10.12,"h":10.4162,"l":9.6201,"n":6595,"o":9.84,"t":"2024-11-27T05:00:00Z","v":379346,"vw":10.097988},{"c":10.12,"h":10.42,"l":10.05,"n":2877,"o":10.07,"t":"2024-11-29T05:00:00Z","v":170867,"vw":10.149994},{"c":10.21,"h":10.705,"l":9.51,"n":10879,"o":10.62,"t":"2024-12-02T05:00:00Z","v":1025371,"vw":10.098992},{"c":10,"h":10.22,"l":9.88,"n":9024,"o":10.13,"t":"2024-12-03T05:00:00Z","v":772804,"vw":10.002181},{"c":10.09,"h":10.32,"l":9.84,"n":6986,"o":9.91,"t":"2024-12-04T05:00:00Z","v":642552,"vw":10.117096},{"c":10.28,"h":10.74,"l":9.95,"n":5655,"o":10.06,"t":"2024-12-05T05:00:00Z","v":420787,"vw":10.324229},{"c":10.45,"h":10.93,"l":10.24,"n":7151,"o":10.37,"t":"2024-12-06T05:00:00Z","v":610570,"vw":10.609749},{"c":9.44,"h":10.64,"l":9.44,"n":7796,"o":10.37,"t":"2024-12-09T05:00:00Z","v":629117,"vw":9.793432},{"c":9.64,"h":9.76,"l":8.85,"n":11475,"o":9.5,"t":"2024-12-10T05:00:00Z","v":1111575,"vw":9.465338},{"c":8.41,"h":9.79,"l":8.22,"n":12926,"o":9.74,"t":"2024-12-11T05:00:00Z","v":2120030,"vw":8.713637},{"c":6.72,"h":8.55,"l":6.5,"n":19948,"o":8.39,"t":"2024-12-12T05:00:00Z","v":2992302,"vw":7.070936},{"c":6.75,"h":6.75,"l":6.245,"n":16196,"o":6.63,"t":"2024-12-13T05:00:00Z","v":2675621,"vw":6.425575},{"c":6.44,"h":6.87,"l":6.25,"n":13910,"o":6.83,"t":"2024-12-16T05:00:00Z","v":1095162,"vw":6.465496},{"c":6.14,"h":6.51,"l":6.08,"n":12210,"o":6.25,"t":"2024-12-17T05:00:00Z","v":1362552,"vw":6.210464},{"c":5.85,"h":6.36,"l":5.625,"n":13544,"o":6.36,"t":"2024-12-18T05:00:00Z","v":1759648,"vw":5.867268},{"c":5.79,"h":5.995,"l":5.5562,"n":14470,"o":5.92,"t":"2024-12-19T05:00:00Z","v":1466929,"vw":5.806747},{"c":6.1,"h":6.2116,"l":5.69,"n":9671,"o":5.76,"t":"2024-12-20T05:00:00Z","v":1282144,"vw":6.028695},{"c":6.3,"h":6.69,"l":6.1,"n":6396,"o":6.11,"t":"2024-12-23T05:00:00Z","v":779709,"vw":6.380127},{"c":6.32,"h":6.44,"l":6.16,"n":4447,"o":6.27,"t":"2024-12-24T05:00:00Z","v":423158,"vw":6.312498},{"c":6.32,"h":6.49,"l":6.19,"n":4723,"o":6.28,"t":"2024-12-26T05:00:00Z","v":516915,"vw":6.311137},{"c":6.15,"h":6.38,"l":6.03,"n":5383,"o":6.23,"t":"2024-12-27T05:00:00Z","v":816379,"vw":6.177052},{"c":5.61,"h":6.15,"l":5.59,"n":8719,"o":6.02,"t":"2024-12-30T05:00:00Z","v":1754763,"vw":5.715236},{"c":5.83,"h":5.98,"l":5.58,"n":20393,"o":5.61,"t":"2024-12-31T05:00:00Z","v":2083384,"vw":5.764957},{"c":5.57,"h":6.08,"l":5.425,"n":9201,"o":5.92,"t":"2025-01-02T05:00:00Z","v":905227,"vw":5.613989},{"c":5.89,"h":6,"l":5.48,"n":9034,"o":5.59,"t":"2025-01-03T05:00:00Z","v":1330133,"vw":5.845433},{"c":5.5,"h":5.9983,"l":5.48,"n":8662,"o":5.94,"t":"2025-01-06T05:00:00Z","v":1046178,"vw":5.597464},{"c":5.24,"h":5.545,"l":5.06,"n":17023,"o":5.4,"t":"2025-01-07T05:00:00Z","v":2390140,"vw":5.277532},{"c":5.75,"h":5.94,"l":5.16,"n":15933,"o":5.27,"t":"2025-01-08T05:00:00Z","v":2183420,"vw":5.612787},{"c":5.04,"h":5.62,"l":4.935,"n":11422,"o":5.54,"t":"2025-01-10T05:00:00Z","v":1181558,"vw":5.110783},{"c":4.84,"h":5.05,"l":4.6,"n":12544,"o":4.9,"t":"2025-01-13T05:00:00Z","v":982535,"vw":4.825529},{"c":5.14,"h":5.44,"l":4.78,"n":10489,"o":5.44,"t":"2025-01-14T05:00:00Z","v":1408995,"vw":5.067814},{"c":5.52,"h":5.54,"l":5.16,"n":11945,"o":5.3,"t":"2025-01-15T05:00:00Z","v":1170310,"vw":5.398924},{"c":5.28,"h":5.83,"l":5.2,"n":12053,"o":5.54,"t":"2025-01-16T05:00:00Z","v":1372943,"vw":5.508366},{"c":5.66,"h":5.79,"l":5.24,"n":13022,"o":5.34,"t":"2025-01-17T05:00:00Z","v":1699204,"vw":5.484736},{"c":5.5,"h":5.93,"l":5.49,"n":11767,"o":5.74,"t":"2025-01-21T05:00:00Z","v":1067648,"vw":5.659594},{"c":5.68,"h":5.77,"l":5.46,"n":6893,"o":5.5,"t":"2025-01-22T05:00:00Z","v":509781,"vw":5.621168},{"c":5.85,"h":5.86,"l":5.52,"n":6355,"o":5.62,"t":"2025-01-23T05:00:00Z","v":613070,"vw":5.715966},{"c":5.95,"h":6.075,"l":5.6601,"n":6730,"o":5.83,"t":"2025-01-24T05:00:00Z","v":656841,"vw":5.93935},{"c":6.16,"h":6.46,"l":5.878,"n":17590,"o":5.9,"t":"2025-01-27T05:00:00Z","v":2378624,"vw":6.174011},{"c":6.02,"h":6.29,"l":5.86,"n":12590,"o":6.25,"t":"2025-01-28T05:00:00Z","v":1786144,"vw":6.036763},{"c":6.21,"h":6.3,"l":5.72,"n":15053,"o":5.97,"t":"2025-01-29T05:00:00Z","v":1820931,"vw":6.0664},{"c":6.33,"h":6.54,"l":6.1,"n":12617,"o":6.2,"t":"2025-01-30T05:00:00Z","v":1479208,"vw":6.29468},{"c":6.11,"h":6.61,"l":6.02,"n":8122,"o":6.37,"t":"2025-01-31T05:00:00Z","v":643491,"vw":6.24571},{"c":5.96,"h":6.14,"l":5.8095,"n":7325,"o":5.92,"t":"2025-02-03T05:00:00Z","v":1605099,"vw":5.972718},{"c":6.17,"h":6.235,"l":5.82,"n":6115,"o":5.98,"t":"2025-02-04T05:00:00Z","v":600599,"vw":6.135884},{"c":6.63,"h":6.7021,"l":6.173,"n":8137,"o":6.2,"t":"2025-02-05T05:00:00Z","v":560771,"vw":6.518565},{"c":6.25,"h":6.63,"l":6.23,"n":7189,"o":6.63,"t":"2025-02-06T05:00:00Z","v":520664,"vw":6.386681},{"c":5.69,"h":6.4,"l":5.68,"n":12027,"o":6.25,"t":"2025-02-07T05:00:00Z","v":1234531,"vw":5.874354},{"c":5.16,"h":5.82,"l":4.7802,"n":13303,"o":5.73,"t":"2025-02-10T05:00:00Z","v":1275314,"vw":5.236354},{"c":5.22,"h":5.2597,"l":4.9,"n":7190,"o":5.03,"t":"2025-02-11T05:00:00Z","v":574773,"vw":5.103767},{"c":4.94,"h":5.26,"l":4.83,"n":10094,"o":5.11,"t":"2025-02-12T05:00:00Z","v":1178449,"vw":4.955581},{"c":4.83,"h":5,"l":4.77,"n":7241,"o":4.91,"t":"2025-02-13T05:00:00Z","v":816697,"vw":4.872575},{"c":4.97,"h":5.14,"l":4.82,"n":7607,"o":4.84,"t":"2025-02-14T05:00:00Z","v":714814,"vw":4.973986},{"c":5.04,"h":5.34,"l":5,"n":6449,"o":5,"t":"2025-02-18T05:00:00Z","v":560256,"vw":5.148614},{"c":5.16,"h":5.27,"l":4.935,"n":6457,"o":5,"t":"2025-02-19T05:00:00Z","v":600030,"vw":5.146938},{"c":5.08,"h":5.235,"l":5.0232,"n":6794,"o":5.15,"t":"2025-02-20T05:00:00Z","v":504637,"vw":5.084165},{"c":4.99,"h":5.21,"l":4.94,"n":6732,"o":5.15,"t":"2025-02-21T05:00:00Z","v":505716,"vw":5.024027},{"c":4.82,"h":5.07,"l":4.79,"n":10445,"o":5.07,"t":"2025-02-24T05:00:00Z","v":687713,"vw":4.90309},{"c":4.66,"h":4.91,"l":4.535,"n":10082,"o":4.83,"t":"2025-02-25T05:00:00Z","v":704165,"vw":4.690233},{"c":4.6,"h":4.77,"l":4.545,"n":11227,"o":4.65,"t":"2025-02-26T05:00:00Z","v":913777,"vw":4.653648},{"c":4.41,"h":4.675,"l":4.29,"n":10693,"o":4.61,"t":"2025-02-27T05:00:00Z","v":978176,"vw":4.454158},{"c":4.37,"h":4.5,"l":4.29,"n":8058,"o":4.39,"t":"2025-02-28T05:00:00Z","v":1379914,"vw":4.379543},{"c":4.21,"h":4.58,"l":4.18,"n":12751,"o":4.36,"t":"2025-03-03T05:00:00Z","v":1249116,"vw":4.330015},{"c":4.2,"h":4.45,"l":4.07,"n":11838,"o":4.19,"t":"2025-03-04T05:00:00Z","v":1275531,"vw":4.284783},{"c":4.26,"h":4.3494,"l":4.13,"n":7337,"o":4.23,"t":"2025-03-05T05:00:00Z","v":791145,"vw":4.243955},{"c":4.49,"h":4.645,"l":4.12,"n":9200,"o":4.13,"t":"2025-03-06T05:00:00Z","v":636470,"vw":4.465348},{"c":4.61,"h":4.66,"l":4.35,"n":7154,"o":4.5,"t":"2025-03-07T05:00:00Z","v":437621,"vw":4.565873},{"c":4.42,"h":4.63,"l":4.28,"n":9120,"o":4.46,"t":"2025-03-10T04:00:00Z","v":851887,"vw":4.392894},{"c":4.33,"h":4.415,"l":3.95,"n":9682,"o":4.37,"t":"2025-03-11T04:00:00Z","v":1018678,"vw":4.285974},{"c":4.51,"h":4.6,"l":4.33,"n":6297,"o":4.35,"t":"2025-03-12T04:00:00Z","v":546113,"vw":4.482719},{"c":4.37,"h":4.56,"l":4.3258,"n":7101,"o":4.5,"t":"2025-03-13T04:00:00Z","v":465761,"vw":4.411888},{"c":4.41,"h":4.6,"l":4.39,"n":8497,"o":4.44,"t":"2025-03-14T04:00:00Z","v":607701,"vw":4.458512},{"c":4.45,"h":4.67,"l":4.31,"n":8044,"o":4.49,"t":"2025-03-17T04:00:00Z","v":625309,"vw":4.416996},{"c":4.14,"h":4.36,"l":4.09,"n":7799,"o":4.36,"t":"2025-03-18T04:00:00Z","v":487497,"vw":4.160563},{"c":4.11,"h":4.75,"l":4.1,"n":10146,"o":4.57,"t":"2025-03-19T04:00:00Z","v":1103384,"vw":4.223146},{"c":4.12,"h":4.36,"l":3.94,"n":10720,"o":4.03,"t":"2025-03-20T04:00:00Z","v":1062352,"vw":4.187784},{"c":4.23,"h":4.29,"l":4.03,"n":6866,"o":4.09,"t":"2025-03-21T04:00:00Z","v":2079395,"vw":4.214626},{"c":4.32,"h":4.42,"l":4.23,"n":8527,"o":4.3,"t":"2025-03-24T04:00:00Z","v":3604628,"vw":4.319803},{"c":4.19,"h":4.45,"l":4.19,"n":5497,"o":4.34,"t":"2025-03-25T04:00:00Z","v":542369,"vw":4.284528},{"c":4.14,"h":4.21,"l":3.93,"n":7594,"o":4.18,"t":"2025-03-26T04:00:00Z","v":580954,"vw":4.082385},{"c":4.2,"h":4.225,"l":4.02,"n":7779,"o":4.15,"t":"2025-03-27T04:00:00Z","v":566642,"vw":4.15661},{"c":4.11,"h":4.255,"l":4,"n":4539,"o":4.23,"t":"2025-03-28T04:00:00Z","v":261272,"vw":4.10048},{"c":3.76,"h":4.03,"l":3.67,"n":9720,"o":4.01,"t":"2025-03-31T04:00:00Z","v":1337334,"vw":3.789259},{"c":3.34,"h":3.835,"l":3.28,"n":11678,"o":3.72,"t":"2025-04-01T04:00:00Z","v":1233868,"vw":3.435052},{"c":3.33,"h":3.63,"l":3.2801,"n":11476,"o":3.3,"t":"2025-04-02T04:00:00Z","v":2202353,"vw":3.420599},{"c":3.35,"h":3.43,"l":3.15,"n":13212,"o":3.25,"t":"2025-04-03T04:00:00Z","v":1400263,"vw":3.343658},{"c":3.25,"h":3.35,"l":3.18,"n":13677,"o":3.23,"t":"2025-04-04T04:00:00Z","v":1237243,"vw":3.27551},{"c":3.18,"h":3.28,"l":2.86,"n":9727,"o":3.11,"t":"2025-04-07T04:00:00Z","v":1153550,"vw":3.119385},{"c":3.06,"h":3.41,"l":2.98,"n":7129,"o":3.31,"t":"2025-04-08T04:00:00Z","v":778650,"vw":3.114838},{"c":3.15,"h":3.4,"l":2.96,"n":14126,"o":3,"t":"2025-04-09T04:00:00Z","v":2126550,"vw":3.141539},{"c":3.41,"h":3.45,"l":3.01,"n":10884,"o":3.05,"t":"2025-04-10T04:00:00Z","v":1275585,"vw":3.311037},{"c":3.77,"h":3.78,"l":3.3,"n":10525,"o":3.47,"t":"2025-04-11T04:00:00Z","v":1027043,"vw":3.633926},{"c":4.06,"h":4.085,"l":3.77,"n":9705,"o":3.84,"t":"2025-04-14T04:00:00Z","v":754577,"vw":3.961724},{"c":4.21,"h":4.28,"l":4.04,"n":9349,"o":4.06,"t":"2025-04-15T04:00:00Z","v":719353,"vw":4.203076},{"c":4.26,"h":4.31,"l":4.06,"n":8921,"o":4.19,"t":"2025-04-16T04:00:00Z","v":771776,"vw":4.244629},{"c":4.42,"h":4.44,"l":4.215,"n":6982,"o":4.26,"t":"2025-04-17T04:00:00Z","v":615574,"vw":4.375962},{"c":4.75,"h":4.8198,"l":4.31,"n":7819,"o":4.38,"t":"2025-04-21T04:00:00Z","v":897361,"vw":4.703223},{"c":4.96,"h":5.01,"l":4.72,"n":7424,"o":4.82,"t":"2025-04-22T04:00:00Z","v":927077,"vw":4.922971},{"c":5.01,"h":5.25,"l":4.9317,"n":11694,"o":5.03,"t":"2025-04-23T04:00:00Z","v":1232805,"vw":5.080104},{"c":5.1,"h":5.16,"l":4.85,"n":5406,"o":5.01,"t":"2025-04-24T04:00:00Z","v":744859,"vw":5.059491},{"c":4.91,"h":5.02,"l":4.79,"n":6006,"o":5.02,"t":"2025-04-25T04:00:00Z","v":719331,"vw":4.869495},{"c":4.89,"h":5,"l":4.66,"n":6764,"o":4.93,"t":"2025-04-28T04:00:00Z","v":708824,"vw":4.776952},{"c":5.04,"h":5.15,"l":4.85,"n":6675,"o":4.89,"t":"2025-04-29T04:00:00Z","v":513820,"vw":5.038485},{"c":5.16,"h":5.245,"l":4.945,"n":6276,"o":4.98,"t":"2025-04-30T04:00:00Z","v":707166,"vw":5.140064},{"c":5.29,"h":5.32,"l":5.055,"n":8681,"o":5.13,"t":"2025-05-01T04:00:00Z","v":762285,"vw":5.229359},{"c":5.62,"h":5.735,"l":5.33,"n":13398,"o":5.35,"t":"2025-05-02T04:00:00Z","v":983186,"vw":5.608826},{"c":5.56,"h":5.69,"l":5.33,"n":13046,"o":5.67,"t":"2025-05-05T04:00:00Z","v":1973285,"vw":5.510887},{"c":4.6,"h":5.66,"l":4.395,"n":15502,"o":5.5,"t":"2025-05-06T04:00:00Z","v":1634018,"vw":4.817176},{"c":4.63,"h":4.69,"l":4.3512,"n":6569,"o":4.6,"t":"2025-05-07T04:00:00Z","v":591835,"vw":4.559021},{"c":4.67,"h":4.8,"l":4.41,"n":5872,"o":4.62,"t":"2025-05-08T04:00:00Z","v":487842,"vw":4.637529},{"c":4.6,"h":4.8,"l":4.51,"n":5530,"o":4.7,"t":"2025-05-09T04:00:00Z","v":469271,"vw":4.634024},{"c":4.76,"h":4.96,"l":4.62,"n":7072,"o":4.7,"t":"2025-05-12T04:00:00Z","v":651707,"vw":4.791062},{"c":4.68,"h":4.88,"l":4.52,"n":6801,"o":4.78,"t":"2025-05-13T04:00:00Z","v":528861,"vw":4.656129},{"c":4.5,"h":5.08,"l":4.06,"n":10002,"o":4.97,"t":"2025-05-14T04:00:00Z","v":872283,"vw":4.395036},{"c":4.69,"h":4.69,"l":4.36,"n":4646,"o":4.5,"t":"2025-05-15T04:00:00Z","v":420971,"vw":4.539829},{"c":4.71,"h":4.78,"l":4.56,"n":6746,"o":4.68,"t":"2025-05-16T04:00:00Z","v":479940,"vw":4.689808},{"c":4.8,"h":4.85,"l":4.51,"n":6670,"o":4.61,"t":"2025-05-19T04:00:00Z","v":505603,"vw":4.729495},{"c":5.08,"h":5.1,"l":4.8,"n":6231,"o":4.8,"t":"2025-05-20T04:00:00Z","v":527132,"vw":4.972883},{"c":5.01,"h":5.06,"l":4.84,"n":6266,"o":5.02,"t":"2025-05-21T04:00:00Z","v":526998,"vw":4.975202},{"c":5.16,"h":5.19,"l":4.9,"n":5129,"o":4.97,"t":"2025-05-22T04:00:00Z","v":387870,"vw":5.095357},{"c":5.04,"h":5.18,"l":4.98,"n":6001,"o":5.08,"t":"2025-05-23T04:00:00Z","v":519216,"vw":5.075355},{"c":5.15,"h":5.3207,"l":5.025,"n":7140,"o":5.12,"t":"2025-05-27T04:00:00Z","v":570941,"vw":5.180182},{"c":4.96,"h":5.24,"l":4.945,"n":6198,"o":5.15,"t":"2025-05-28T04:00:00Z","v":487564,"vw":5.059819},{"c":5.3,"h":5.61,"l":4.8,"n":9964,"o":4.99,"t":"2025-05-29T04:00:00Z","v":780606,"vw":5.374803},{"c":5.28,"h":5.36,"l":5.05,"n":4506,"o":5.22,"t":"2025-05-30T04:00:00Z","v":361624,"vw":5.243897},{"c":4.375,"h":5.35,"l":4.33,"n":14979,"o":5.34,"t":"2025-06-02T04:00:00Z","v":1448293,"vw":4.523897},{"c":4.05,"h":4.57,"l":4.015,"n":17599,"o":4.5,"t":"2025-06-03T04:00:00Z","v":1870093,"vw":4.209646},{"c":4.22,"h":4.25,"l":3.9037,"n":11284,"o":4.18,"t":"2025-06-04T04:00:00Z","v":1124190,"vw":4.094122},{"c":4.21,"h":4.2785,"l":3.97,"n":8297,"o":4.21,"t":"2025-06-05T04:00:00Z","v":848501,"vw":4.13352},{"c":4.46,"h":4.5902,"l":4.2,"n":6919,"o":4.2,"t":"2025-06-06T04:00:00Z","v":995786,"vw":4.462355},{"c":4.38,"h":4.59,"l":4.26,"n":7543,"o":4.51,"t":"2025-06-09T04:00:00Z","v":790505,"vw":4.368079},{"c":4.21,"h":4.57,"l":4.14,"n":11253,"o":4.46,"t":"2025-06-10T04:00:00Z","v":1292315,"vw":4.269326},{"c":4.08,"h":4.27,"l":4.05,"n":9397,"o":4.24,"t":"2025-06-11T04:00:00Z","v":746706,"vw":4.152906},{"c":4.06,"h":4.2,"l":3.92,"n":5734,"o":4.04,"t":"2025-06-12T04:00:00Z","v":508634,"vw":4.077984},{"c":4.17,"h":4.2,"l":3.89,"n":7709,"o":3.96,"t":"2025-06-13T04:00:00Z","v":942505,"vw":4.122414},{"c":4.19,"h":4.27,"l":4.07,"n":11158,"o":4.18,"t":"2025-06-16T04:00:00Z","v":1111579,"vw":4.155786},{"c":4.01,"h":4.29,"l":3.99,"n":9986,"o":4.18,"t":"2025-06-17T04:00:00Z","v":915372,"vw":4.094516},{"c":4.1,"h":4.17,"l":3.9,"n":7011,"o":4,"t":"2025-06-18T04:00:00Z","v":644292,"vw":4.099161},{"c":4.13,"h":4.29,"l":4.04,"n":9535,"o":4.13,"t":"2025-06-20T04:00:00Z","v":1027571,"vw":4.139127},{"c":4.19,"h":4.24,"l":4.02,"n":8165,"o":4.13,"t":"2025-06-23T04:00:00Z","v":870224,"vw":4.148582},{"c":4.69,"h":4.78,"l":4.17,"n":9946,"o":4.19,"t":"2025-06-24T04:00:00Z","v":1031857,"vw":4.57303},{"c":4.75,"h":4.785,"l":4.52,"n":9854,"o":4.69,"t":"2025-06-25T04:00:00Z","v":721828,"vw":4.678938},{"c":4.56,"h":4.7999,"l":4.45,"n":9150,"o":4.73,"t":"2025-06-26T04:00:00Z","v":859418,"vw":4.5753},{"c":4.62,"h":4.64,"l":4.485,"n":5549,"o":4.57,"t":"2025-06-27T04:00:00Z","v":3459062,"vw":4.610667},{"c":4.26,"h":4.73,"l":4.25,"n":6416,"o":4.56,"t":"2025-06-30T04:00:00Z","v":1084256,"vw":4.358899},{"c":4.37,"h":4.49,"l":4.1206,"n":5799,"o":4.23,"t":"2025-07-01T04:00:00Z","v":585009,"vw":4.345677},{"c":4.54,"h":4.7,"l":4.39,"n":6261,"o":4.39,"t":"2025-07-02T04:00:00Z","v":613170,"vw":4.576854},{"c":4.57,"h":4.67,"l":4.45,"n":2766,"o":4.6,"t":"2025-07-03T04:00:00Z","v":210218,"vw":4.541792},{"c":4.45,"h":4.57,"l":4.38,"n":5480,"o":4.57,"t":"2025-07-07T04:00:00Z","v":514135,"vw":4.453068},{"c":4.63,"h":4.64,"l":4.42,"n":5806,"o":4.45,"t":"2025-07-08T04:00:00Z","v":500943,"vw":4.549925},{"c":4.99,"h":5.01,"l":4.6417,"n":5738,"o":4.65,"t":"2025-07-09T04:00:00Z","v":457001,"vw":4.900554},{"c":4.85,"h":4.99,"l":4.76,"n":5082,"o":4.98,"t":"2025-07-10T04:00:00Z","v":383419,"vw":4.836133},{"c":4.65,"h":4.85,"l":4.6,"n":3487,"o":4.85,"t":"2025-07-11T04:00:00Z","v":300510,"vw":4.678121},{"c":4.83,"h":4.855,"l":4.61,"n":3884,"o":4.62,"t":"2025-07-14T04:00:00Z","v":322020,"vw":4.785958},{"c":4.59,"h":4.97,"l":4.59,"n":4482,"o":4.87,"t":"2025-07-15T04:00:00Z","v":344326,"vw":4.682174},{"c":4.56,"h":4.78,"l":4.42,"n":4836,"o":4.78,"t":"2025-07-16T04:00:00Z","v":361879,"vw":4.588617},{"c":4.51,"h":4.66,"l":4.485,"n":4434,"o":4.52,"t":"2025-07-17T04:00:00Z","v":334123,"vw":4.545694},{"c":4.41,"h":4.7099,"l":4.37,"n":6029,"o":4.57,"t":"2025-07-18T04:00:00Z","v":287496,"vw":4.446919},{"c":4.59,"h":4.7193,"l":4.41,"n":6930,"o":4.46,"t":"2025-07-21T04:00:00Z","v":481310,"vw":4.584967},{"c":4.54,"h":4.7,"l":4.4,"n":4950,"o":4.56,"t":"2025-07-22T04:00:00Z","v":444854,"vw":4.576581},{"c":4.66,"h":4.76,"l":4.48,"n":4528,"o":4.55,"t":"2025-07-23T04:00:00Z","v":336609,"vw":4.645622},{"c":4.57,"h":4.7155,"l":4.49,"n":4497,"o":4.66,"t":"2025-07-24T04:00:00Z","v":300578,"vw":4.580128},{"c":4.71,"h":4.8188,"l":4.54,"n":5748,"o":4.54,"t":"2025-07-25T04:00:00Z","v":490272,"vw":4.70116},{"c":4.83,"h":4.8937,"l":4.7,"n":4528,"o":4.75,"t":"2025-07-28T04:00:00Z","v":395950,"vw":4.811418},{"c":5.01,"h":5.035,"l":4.72,"n":6645,"o":4.87,"t":"2025-07-29T04:00:00Z","v":761139,"vw":4.933388},{"c":5.1,"h":5.36,"l":5.005,"n":7528,"o":5.05,"t":"2025-07-30T04:00:00Z","v":649209,"vw":5.1765},{"c":5.14,"h":5.199,"l":5.02,"n":5868,"o":5.1,"t":"2025-07-31T04:00:00Z","v":393108,"vw":5.121469},{"c":5.33,"h":5.4,"l":4.97,"n":7780,"o":5.09,"t":"2025-08-01T04:00:00Z","v":707448,"vw":5.291275},{"c":5.41,"h":5.47,"l":5.08,"n":6011,"o":5.33,"t":"2025-08-04T04:00:00Z","v":513506,"vw":5.290626},{"c":5.37,"h":5.66,"l":5.27,"n":7232,"o":5.35,"t":"2025-08-05T04:00:00Z","v":772124,"vw":5.434296},{"c":4.98,"h":5.36,"l":4.98,"n":5764,"o":5.31,"t":"2025-08-06T04:00:00Z","v":469979,"vw":5.114003},{"c":4.72,"h":5.1,"l":4.67,"n":4982,"o":5,"t":"2025-08-07T04:00:00Z","v":388047,"vw":4.788846},{"c":4.64,"h":4.825,"l":4.57,"n":5981,"o":4.74,"t":"2025-08-08T04:00:00Z","v":515170,"vw":4.65695},{"c":4.57,"h":4.7786,"l":4.47,"n":5485,"o":4.64,"t":"2025-08-11T04:00:00Z","v":315299,"vw":4.596453},{"c":5.31,"h":5.58,"l":4.91,"n":13243,"o":4.93,"t":"2025-08-12T04:00:00Z","v":1400252,"vw":5.220769},{"c":5.27,"h":5.47,"l":5.13,"n":6833,"o":5.31,"t":"2025-08-13T04:00:00Z","v":579079,"vw":5.285992},{"c":5.26,"h":5.35,"l":5.15,"n":6114,"o":5.27,"t":"2025-08-14T04:00:00Z","v":415952,"vw":5.260787},{"c":5.51,"h":5.54,"l":5.29,"n":5187,"o":5.3,"t":"2025-08-15T04:00:00Z","v":439776,"vw":5.451383},{"c":5.76,"h":5.78,"l":5.5,"n":4574,"o":5.57,"t":"2025-08-18T04:00:00Z","v":401517,"vw":5.686346},{"c":5.43,"h":5.7591,"l":5.4128,"n":5287,"o":5.73,"t":"2025-08-19T04:00:00Z","v":415464,"vw":5.504927},{"c":5.45,"h":5.515,"l":5.34,"n":3776,"o":5.41,"t":"2025-08-20T04:00:00Z","v":287967,"vw":5.427974},{"c":5.54,"h":5.73,"l":5.345,"n":5627,"o":5.41,"t":"2025-08-21T04:00:00Z","v":398691,"vw":5.53972},{"c":5.76,"h":5.9718,"l":5.56,"n":6434,"o":5.56,"t":"2025-08-22T04:00:00Z","v":432641,"vw":5.782841},{"c":5.59,"h":5.78,"l":5.58,"n":4398,"o":5.75,"t":"2025-08-25T04:00:00Z","v":231946,"vw":5.655122},{"c":5.73,"h":5.74,"l":5.5363,"n":3824,"o":5.6,"t":"2025-08-26T04:00:00Z","v":159644,"vw":5.684817},{"c":5.74,"h":5.85,"l":5.66,"n":4460,"o":5.72,"t":"2025-08-27T04:00:00Z","v":274263,"vw":5.735285},{"c":5.52,"h":5.81,"l":5.495,"n":4064,"o":5.74,"t":"2025-08-28T04:00:00Z","v":298927,"vw":5.59961},{"c":5.46,"h":5.635,"l":5.39,"n":3837,"o":5.52,"t":"2025-08-29T04:00:00Z","v":303168,"vw":5.471964},{"c":6.47,"h":6.5,"l":5.36,"n":8937,"o":5.48,"t":"2025-09-02T04:00:00Z","v":1389979,"vw":6.077848},{"c":6.29,"h":6.85,"l":6.05,"n":15836,"o":6.43,"t":"2025-09-03T04:00:00Z","v":1823880,"vw":6.325786},{"c":6.35,"h":6.4,"l":5.985,"n":12733,"o":6.32,"t":"2025-09-04T04:00:00Z","v":3051244,"vw":6.189719},{"c":8.31,"h":8.44,"l":6.35,"n":33024,"o":6.35,"t":"2025-09-05T04:00:00Z","v":3852342,"vw":7.862337},{"c":7.58,"h":8.52,"l":7.52,"n":17048,"o":8.48,"t":"2025-09-08T04:00:00Z","v":1467903,"vw":7.816395},{"c":7.44,"h":7.56,"l":7.215,"n":11663,"o":7.44,"t":"2025-09-09T04:00:00Z","v":921366,"vw":7.423119},{"c":7.81,"h":7.94,"l":7.4,"n":11977,"o":7.45,"t":"2025-09-10T04:00:00Z","v":1619847,"vw":7.707998},{"c":8,"h":8.25,"l":7.81,"n":12842,"o":7.81,"t":"2025-09-11T04:00:00Z","v":999286,"vw":8.078373},{"c":7.77,"h":8.197,"l":7.75,"n":9843,"o":7.98,"t":"2025-09-12T04:00:00Z","v":1345364,"vw":7.929048},{"c":8,"h":8.0445,"l":7.4901,"n":7495,"o":7.77,"t":"2025-09-15T04:00:00Z","v":1244213,"vw":7.803704},{"c":7.89,"h":8.4,"l":7.75,"n":12468,"o":8.03,"t":"2025-09-16T04:00:00Z","v":962068,"vw":7.967878},{"c":7.75,"h":8.0389,"l":7.6628,"n":9880,"o":7.89,"t":"2025-09-17T04:00:00Z","v":695154,"vw":7.832011},{"c":8.51,"h":8.57,"l":7.82,"n":13709,"o":7.9,"t":"2025-09-18T04:00:00Z","v":1048329,"vw":8.323607},{"c":8.17,"h":8.64,"l":8.01,"n":9550,"o":8.51,"t":"2025-09-19T04:00:00Z","v":1677378,"vw":8.200547},{"c":8.33,"h":8.9,"l":7.66,"n":12406,"o":8.22,"t":"2025-09-22T04:00:00Z","v":1118616,"vw":8.387921},{"c":8.79,"h":8.9,"l":8.41,"n":12534,"o":8.51,"t":"2025-09-23T04:00:00Z","v":1162332,"vw":8.724871},{"c":8.35,"h":8.865,"l":8.32,"n":11690,"o":8.8,"t":"2025-09-24T04:00:00Z","v":930962,"vw":8.586722},{"c":8.19,"h":8.4334,"l":8.01,"n":7144,"o":8.24,"t":"2025-09-25T04:00:00Z","v":523568,"vw":8.163192},{"c":9.51,"h":9.54,"l":8.19,"n":15441,"o":8.28,"t":"2025-09-26T04:00:00Z","v":1408804,"vw":9.018257},{"c":9.54,"h":9.77,"l":9.2572,"n":17409,"o":9.5,"t":"2025-09-29T04:00:00Z","v":1376453,"vw":9.574014},{"c":9.79,"h":9.92,"l":9.445,"n":16416,"o":9.54,"t":"2025-09-30T04:00:00Z","v":1707060,"vw":9.676477},{"c":11.04,"h":11.5,"l":9.67,"n":21359,"o":9.86,"t":"2025-10-01T04:00:00Z","v":2269819,"vw":10.762509},{"c":11.14,"h":11.2706,"l":10.11,"n":16127,"o":11.06,"t":"2025-10-02T04:00:00Z","v":1288092,"vw":10.638712},{"c":11.1,"h":11.5439,"l":11.08,"n":12738,"o":11.14,"t":"2025-10-03T04:00:00Z","v":787823,"vw":11.298711},{"c":11.06,"h":11.465,"l":10.99,"n":16983,"o":11.25,"t":"2025-10-06T04:00:00Z","v":1160614,"vw":11.113813},{"c":10.44,"h":11.14,"l":10.235,"n":15831,"o":11.06,"t":"2025-10-07T04:00:00Z","v":1117704,"vw":10.568743},{"c":10.73,"h":11.06,"l":10.51,"n":14131,"o":10.83,"t":"2025-10-08T04:00:00Z","v":939971,"vw":10.789471},{"c":10.68,"h":10.875,"l":10.43,"n":15120,"o":10.72,"t":"2025-10-09T04:00:00Z","v":1080376,"vw":10.648844},{"c":10.57,"h":11.3387,"l":10.395,"n":14213,"o":10.8,"t":"2025-10-10T04:00:00Z","v":1568550,"vw":10.818608},{"c":10.75,"h":10.94,"l":10.28,"n":9157,"o":10.58,"t":"2025-10-13T04:00:00Z","v":600141,"vw":10.757926},{"c":10.74,"h":11.06,"l":10.4116,"n":10150,"o":10.6,"t":"2025-10-14T04:00:00Z","v":1218126,"vw":10.751913},{"c":10.37,"h":10.8553,"l":10.055,"n":14521,"o":10.635,"t":"2025-10-15T04:00:00Z","v":1296671,"vw":10.352205},{"c":9.6,"h":10.7613,"l":9.58,"n":23655,"o":10.54,"t":"2025-10-16T04:00:00Z","v":1997950,"vw":9.922242},{"c":9.36,"h":9.61,"l":8.91,"n":25462,"o":9.31,"t":"2025-10-17T04:00:00Z","v":2306121,"vw":9.282856},{"c":7.77,"h":8.39,"l":6.65,"n":48913,"o":7.28,"t":"2025-10-20T04:00:00Z","v":5812318,"vw":7.742216},{"c":8.28,"h":8.48,"l":7.6,"n":15960,"o":7.66,"t":"2025-10-21T04:00:00Z","v":1284126,"vw":8.203754},{"c":8.19,"h":8.3,"l":7.835,"n":12753,"o":8.11,"t":"2025-10-22T04:00:00Z","v":1304579,"vw":8.102357},{"c":8.09,"h":8.3171,"l":7.8,"n":7843,"o":8.23,"t":"2025-10-23T04:00:00Z","v":651301,"vw":8.028206},{"c":8.03,"h":8.33,"l":7.94,"n":12145,"o":8.25,"t":"2025-10-24T04:00:00Z","v":1137007,"vw":8.056174},{"c":8.79,"h":8.84,"l":8.1,"n":11192,"o":8.18,"t":"2025-10-27T04:00:00Z","v":1155601,"vw":8.497788},{"c":8.72,"h":9.0467,"l":8.51,"n":9861,"o":8.75,"t":"2025-10-28T04:00:00Z","v":849850,"vw":8.792},{"c":8.64,"h":8.775,"l":8.44,"n":10748,"o":8.72,"t":"2025-10-29T04:00:00Z","v":773140,"vw":8.632374},{"c":8.78,"h":9.06,"l":8.53,"n":13828,"o":8.68,"t":"2025-10-30T04:00:00Z","v":1292132,"vw":8.811444},{"c":8.97,"h":9.54,"l":8.97,"n":11767,"o":9.39,"t":"2025-10-31T04:00:00Z","v":1283712,"vw":9.17566},{"c":8.42,"h":9.24,"l":8.335,"n":9687,"o":9,"t":"2025-11-03T05:00:00Z","v":792953,"vw":8.551576},{"c":8.2,"h":8.85,"l":8.05,"n":11317,"o":8.26,"t":"2025-11-04T05:00:00Z","v":1214617,"vw":8.286457},{"c":7.95,"h":8.28,"l":7.76,"n":12679,"o":8.15,"t":"2025-11-05T05:00:00Z","v":1044019,"vw":7.967724},{"c":8.19,"h":8.41,"l":7.76,"n":10308,"o":8,"t":"2025-11-06T05:00:00Z","v":913844,"vw":8.256065},{"c":8.35,"h":8.38,"l":7.89,"n":7664,"o":8.2,"t":"2025-11-07T05:00:00Z","v":570490,"vw":8.143008},{"c":8.7,"h":8.83,"l":8.3,"n":9041,"o":8.35,"t":"2025-11-10T05:00:00Z","v":723235,"vw":8.610442},{"c":8.19,"h":8.64,"l":7.9,"n":11848,"o":8.64,"t":"2025-11-11T05:00:00Z","v":904297,"vw":8.162141},{"c":8.06,"h":8.55,"l":8.02,"n":12100,"o":8.16,"t":"2025-11-12T05:00:00Z","v":1105108,"vw":8.157001},{"c":7.94,"h":8.28,"l":7.9,"n":10914,"o":8.03,"t":"2025-11-13T05:00:00Z","v":1506942,"vw":7.996357},{"c":8.4,"h":8.8,"l":7.82,"n":8929,"o":7.9,"t":"2025-11-14T05:00:00Z","v":712963,"vw":8.433136},{"c":8.52,"h":8.762,"l":8.19,"n":8414,"o":8.39,"t":"2025-11-17T05:00:00Z","v":626521,"vw":8.514308},{"c":20.14,"h":27.17,"l":18.11,"n":1186080,"o":26.455,"t":"2025-11-18T05:00:00Z","v":87328043,"vw":20.814537},{"c":19.43,"h":23.84,"l":19.17,"n":147207,"o":19.81,"t":"2025-11-19T05:00:00Z","v":18827900,"vw":21.260462},{"c":22.01,"h":24.83,"l":20.03,"n":107716,"o":20.52,"t":"2025-11-20T05:00:00Z","v":12277775,"vw":22.929938},{"c":23.17,"h":23.3,"l":20.03,"n":51330,"o":21.49,"t":"2025-11-21T05:00:00Z","v":5200251,"vw":21.702553},{"c":25.05,"h":25.0819,"l":22.57,"n":54275,"o":23.21,"t":"2025-11-24T05:00:00Z","v":5378433,"vw":24.425357},{"c":26.07,"h":26.57,"l":24.76,"n":37659,"o":25.05,"t":"2025-11-25T05:00:00Z","v":3780769,"vw":25.889537},{"c":28.12,"h":29.51,"l":25.8,"n":39946,"o":26.075,"t":"2025-11-26T05:00:00Z","v":4124918,"vw":27.980323},{"c":28.32,"h":28.8,"l":27.44,"n":14257,"o":28.12,"t":"2025-11-28T05:00:00Z","v":1099171,"vw":28.261713},{"c":27.95,"h":28.66,"l":27.4,"n":23341,"o":27.565,"t":"2025-12-01T05:00:00Z","v":2409329,"vw":27.954531},{"c":27.15,"h":28.29,"l":26.2,"n":29222,"o":27.94,"t":"2025-12-02T05:00:00Z","v":2636648,"vw":27.083374},{"c":27.25,"h":27.85,"l":26.62,"n":24209,"o":27.15,"t":"2025-12-03T05:00:00Z","v":2763254,"vw":27.196135},{"c":27.64,"h":28.4463,"l":26.93,"n":32172,"o":27.26,"t":"2025-12-04T05:00:00Z","v":2862046,"vw":27.625158},{"c":27.21,"h":28.25,"l":25.94,"n":27278,"o":27.86,"t":"2025-12-05T05:00:00Z","v":2164381,"vw":26.820497},{"c":27.98,"h":28.82,"l":26.3317,"n":23940,"o":27.37,"t":"2025-12-08T05:00:00Z","v":2339990,"vw":27.67327},{"c":26.58,"h":28.14,"l":25.62,"n":28034,"o":27.37,"t":"2025-12-09T05:00:00Z","v":2458526,"vw":26.45762},{"c":30.68,"h":30.97,"l":27.75,"n":80787,"o":28.45,"t":"2025-12-10T05:00:00Z","v":7806131,"vw":29.700115},{"c":31.58,"h":33.4982,"l":30.14,"n":35100,"o":30.215,"t":"2025-12-11T05:00:00Z","v":3217386,"vw":32.139872},{"c":33.05,"h":33.4395,"l":31.32,"n":28805,"o":32.14,"t":"2025-12-12T05:00:00Z","v":3684582,"vw":32.624943},{"c":35.83,"h":36.13,"l":32.53,"n":36930,"o":33.4,"t":"2025-12-15T05:00:00Z","v":3406941,"vw":35.246616},{"c":34.28,"h":36.2591,"l":34.115,"n":29115,"o":35.56,"t":"2025-12-16T05:00:00Z","v":3002682,"vw":34.976657},{"c":32.6,"h":35.13,"l":31.93,"n":27809,"o":34.28,"t":"2025-12-17T05:00:00Z","v":3413049,"vw":32.813636},{"c":30.81,"h":33.105,"l":30.47,"n":26878,"o":32.98,"t":"2025-12-18T05:00:00Z","v":2340675,"vw":31.066023},{"c":27.93,"h":32,"l":27.06,"n":41649,"o":32,"t":"2025-12-19T05:00:00Z","v":5124475,"vw":28.437633},{"c":28.18,"h":28.9799,"l":26.402,"n":31535,"o":27.92,"t":"2025-12-22T05:00:00Z","v":2375576,"vw":27.994144},{"c":27.67,"h":28.85,"l":27.17,"n":21081,"o":27.94,"t":"2025-12-23T05:00:00Z","v":1493298,"vw":27.865402},{"c":27.45,"h":27.86,"l":25.85,"n":14048,"o":26.99,"t":"2025-12-24T05:00:00Z","v":1029881,"vw":27.184234},{"c":26.23,"h":27.6599,"l":26.1,"n":13763,"o":27.48,"t":"2025-12-26T05:00:00Z","v":785664,"vw":26.403772},{"c":25.64,"h":26.15,"l":25.39,"n":16096,"o":26,"t":"2025-12-29T05:00:00Z","v":1095635,"vw":25.679873},{"c":25.07,"h":25.99,"l":24.97,"n":13404,"o":25.49,"t":"2025-12-30T05:00:00Z","v":708504,"vw":25.204293},{"c":25,"h":25.76,"l":24.87,"n":13912,"o":25.06,"t":"2025-12-31T05:00:00Z","v":949246,"vw":25.205564},{"c":25.28,"h":25.64,"l":24.45,"n":14367,"o":25.04,"t":"2026-01-02T05:00:00Z","v":914430,"vw":25.27031},{"c":25.1,"h":25.561,"l":24.51,"n":18128,"o":25.28,"t":"2026-01-05T05:00:00Z","v":1482387,"vw":24.949719},{"c":25.04,"h":25.25,"l":23.85,"n":18236,"o":25,"t":"2026-01-06T05:00:00Z","v":1166458,"vw":24.674022},{"c":27.07,"h":27.38,"l":25.12,"n":21141,"o":25.55,"t":"2026-01-07T05:00:00Z","v":1738370,"vw":26.247604},{"c":25.57,"h":26.86,"l":24.6,"n":17598,"o":26.32,"t":"2026-01-08T05:00:00Z","v":1306707,"vw":25.710571},{"c":28.08,"h":28.2,"l":25.785,"n":26594,"o":26.01,"t":"2026-01-09T05:00:00Z","v":2542770,"vw":27.593639},{"c":28.79,"h":29.335,"l":27.55,"n":23388,"o":28.11,"t":"2026-01-12T05:00:00Z","v":2027324,"vw":28.64892},{"c":27.89,"h":28.5132,"l":26.93,"n":18368,"o":28.23,"t":"2026-01-13T05:00:00Z","v":1042728,"vw":27.555354},{"c":28.77,"h":29.47,"l":27.56,"n":19158,"o":27.8,"t":"2026-01-14T05:00:00Z","v":1326924,"vw":28.805191},{"c":29.19,"h":29.22,"l":27.77,"n":14908,"o":28.3,"t":"2026-01-15T05:00:00Z","v":1138243,"vw":28.757288},{"c":27.14,"h":29.5,"l":27.04,"n":14731,"o":29.14,"t":"2026-01-16T05:00:00Z","v":872235,"vw":27.843192},{"c":26.72,"h":27.14,"l":26.13,"n":13417,"o":26.25,"t":"2026-01-20T05:00:00Z","v":845124,"vw":26.719147},{"c":26.29,"h":26.8,"l":25.825,"n":13049,"o":26.14,"t":"2026-01-21T05:00:00Z","v":723757,"vw":26.252204},{"c":26.42,"h":27.8599,"l":25.91,"n":18624,"o":26.16,"t":"2026-01-22T05:00:00Z","v":1391873,"vw":26.712444},{"c":25.23,"h":26.18,"l":25.1,"n":12586,"o":26.05,"t":"2026-01-23T05:00:00Z","v":766565,"vw":25.369711},{"c":25.09,"h":26.06,"l":24.7094,"n":12995,"o":24.94,"t":"2026-01-26T05:00:00Z","v":633355,"vw":25.352054},{"c":26.1,"h":26.23,"l":24.87,"n":14061,"o":24.96,"t":"2026-01-27T05:00:00Z","v":827658,"vw":25.631874},{"c":24.57,"h":26.36,"l":24.26,"n":15780,"o":26.1,"t":"2026-01-28T05:00:00Z","v":846699,"vw":24.941974},{"c":26.06,"h":26.61,"l":24.36,"n":17744,"o":24.57,"t":"2026-01-29T05:00:00Z","v":1200735,"vw":25.904271},{"c":25.72,"h":26.22,"l":25.13,"n":17894,"o":25.57,"t":"2026-01-30T05:00:00Z","v":1210704,"vw":25.590346},{"c":25.65,"h":26.32,"l":23.0433,"n":36977,"o":23.44,"t":"2026-02-02T05:00:00Z","v":3409780,"vw":24.985962},{"c":26.14,"h":27.59,"l":24.95,"n":22570,"o":25.4,"t":"2026-02-03T05:00:00Z","v":1471298,"vw":26.07907},{"c":26.34,"h":26.61,"l":25.125,"n":18948,"o":26.21,"t":"2026-02-04T05:00:00Z","v":2124427,"vw":25.765924},{"c":25.01,"h":27.13,"l":24.91,"n":18593,"o":26.41,"t":"2026-02-05T05:00:00Z","v":1115481,"vw":25.519636},{"c":25.36,"h":26.48,"l":25.235,"n":16191,"o":25.57,"t":"2026-02-06T05:00:00Z","v":962290,"vw":25.665509},{"c":24.95,"h":26.25,"l":24.29,"n":13469,"o":25.36,"t":"2026-02-09T05:00:00Z","v":741781,"vw":24.902594},{"c":23.37,"h":25.05,"l":23.28,"n":17422,"o":24.93,"t":"2026-02-10T05:00:00Z","v":2205040,"vw":24.098806},{"c":23.65,"h":23.78,"l":22.4,"n":19936,"o":23.48,"t":"2026-02-11T05:00:00Z","v":1837861,"vw":23.35946},{"c":23.75,"h":24.315,"l":22.79,"n":16116,"o":23.85,"t":"2026-02-12T05:00:00Z","v":1264678,"vw":23.702368},{"c":22.59,"h":24.03,"l":22.42,"n":15040,"o":23.66,"t":"2026-02-13T05:00:00Z","v":857442,"vw":22.936281},{"c":22.62,"h":23.28,"l":22.01,"n":14537,"o":22.33,"t":"2026-02-17T05:00:00Z","v":955930,"vw":22.620937},{"c":22.41,"h":23.02,"l":22.25,"n":12462,"o":22.58,"t":"2026-02-18T05:00:00Z","v":1032962,"vw":22.587733},{"c":23.81,"h":24,"l":22.03,"n":17820,"o":22.03,"t":"2026-02-19T05:00:00Z","v":1670009,"vw":23.340148},{"c":24.08,"h":24.65,"l":23.39,"n":16193,"o":23.45,"t":"2026-02-20T05:00:00Z","v":1077018,"vw":24.146644},{"c":24.36,"h":24.525,"l":23.38,"n":19019,"o":24.11,"t":"2026-02-23T05:00:00Z","v":1317927,"vw":24.138947},{"c":24.69,"h":25.2,"l":23.66,"n":18382,"o":24.16,"t":"2026-02-24T05:00:00Z","v":1629262,"vw":24.815011},{"c":24.1,"h":25.31,"l":23.75,"n":13887,"o":24.88,"t":"2026-02-25T05:00:00Z","v":958428,"vw":24.184203},{"c":24.39,"h":24.4484,"l":23.57,"n":16250,"o":24.11,"t":"2026-02-26T05:00:00Z","v":796173,"vw":24.079258},{"c":24.2,"h":25.17,"l":23.995,"n":14932,"o":24.19,"t":"2026-02-27T05:00:00Z","v":1491247,"vw":24.3597},{"c":24.02,"h":24.18,"l":23.39,"n":16108,"o":23.51,"t":"2026-03-02T05:00:00Z","v":852025,"vw":23.901011},{"c":23.43,"h":23.955,"l":22.88,"n":15655,"o":23.37,"t":"2026-03-03T05:00:00Z","v":1019760,"vw":23.434451},{"c":24.34,"h":24.705,"l":23.53,"n":18168,"o":23.94,"t":"2026-03-04T05:00:00Z","v":1349891,"vw":24.322746},{"c":22.56,"h":24.4,"l":22.32,"n":23472,"o":23.95,"t":"2026-03-05T05:00:00Z","v":1760893,"vw":23.006142},{"c":21.55,"h":22.44,"l":21.2,"n":20114,"o":21.76,"t":"2026-03-06T05:00:00Z","v":1125280,"vw":21.617766},{"c":16,"h":18.62,"l":12.99,"n":114408,"o":13.54,"t":"2026-03-09T04:00:00Z","v":13980445,"vw":16.382644},{"c":15.76,"h":17.23,"l":15.5101,"n":38263,"o":16.39,"t":"2026-03-10T04:00:00Z","v":3777876,"vw":16.431066},{"c":15.61,"h":16.2481,"l":15.26,"n":25620,"o":15.5,"t":"2026-03-11T04:00:00Z","v":1930885,"vw":15.783184},{"c":14.91,"h":15.695,"l":14.62,"n":20644,"o":15.58,"t":"2026-03-12T04:00:00Z","v":1591560,"vw":14.923528},{"c":14.71,"h":15.5,"l":14.36,"n":20460,"o":15.22,"t":"2026-03-13T04:00:00Z","v":1259053,"vw":14.712463},{"c":16.6,"h":16.795,"l":15.01,"n":27409,"o":15.1,"t":"2026-03-16T04:00:00Z","v":2250228,"vw":16.179805},{"c":15.055,"h":16.4,"l":14.9,"n":21984,"o":16.32,"t":"2026-03-17T04:00:00Z","v":1595992,"vw":15.357154},{"c":14.565,"h":15.4699,"l":14.28,"n":18961,"o":15.33,"t":"2026-03-18T04:00:00Z","v":1356363,"vw":14.579784},{"c":14.96,"h":15.05,"l":14.36,"n":20350,"o":14.55,"t":"2026-03-19T04:00:00Z","v":1503131,"vw":14.817287},{"c":14.08,"h":15.01,"l":14.04,"n":18884,"o":14.96,"t":"2026-03-20T04:00:00Z","v":8305027,"vw":14.144191},{"c":13.97,"h":14.91,"l":13.93,"n":18644,"o":14.67,"t":"2026-03-23T04:00:00Z","v":1414209,"vw":14.172206},{"c":13.93,"h":14.13,"l":13.11,"n":21138,"o":13.72,"t":"2026-03-24T04:00:00Z","v":1484509,"vw":13.781921},{"c":14.17,"h":14.38,"l":13.98,"n":17280,"o":14.09,"t":"2026-03-25T04:00:00Z","v":1386187,"vw":14.169111},{"c":14.12,"h":14.59,"l":13.705,"n":14722,"o":13.9,"t":"2026-03-26T04:00:00Z","v":758926,"vw":14.157178},{"c":13.67,"h":14.13,"l":13.34,"n":16796,"o":13.75,"t":"2026-03-27T04:00:00Z","v":1203895,"vw":13.693293},{"c":13.42,"h":13.805,"l":13.21,"n":16125,"o":13.75,"t":"2026-03-30T04:00:00Z","v":990751,"vw":13.439677},{"c":14.91,"h":14.92,"l":13.83,"n":17796,"o":13.84,"t":"2026-03-31T04:00:00Z","v":1345378,"vw":14.69155},{"c":15.12,"h":15.99,"l":15.06,"n":18357,"o":15.14,"t":"2026-04-01T04:00:00Z","v":1138914,"vw":15.319725},{"c":15.06,"h":15.12,"l":14.616,"n":17404,"o":14.69,"t":"2026-04-02T04:00:00Z","v":904371,"vw":14.974513},{"c":15.17,"h":15.45,"l":14.93,"n":15645,"o":15.06,"t":"2026-04-06T04:00:00Z","v":870440,"vw":15.159684},{"c":15.25,"h":15.42,"l":14.92,"n":11818,"o":15.05,"t":"2026-04-07T04:00:00Z","v":636358,"vw":15.151845},{"c":15.69,"h":16.33,"l":15.595,"n":15994,"o":16.33,"t":"2026-04-08T04:00:00Z","v":925486,"vw":15.770537},{"c":16.64,"h":16.99,"l":15.55,"n":16432,"o":15.595,"t":"2026-04-09T04:00:00Z","v":1017390,"vw":16.492425},{"c":16.1,"h":16.9,"l":15.78,"n":18082,"o":16.64,"t":"2026-04-10T04:00:00Z","v":1212610,"vw":16.342306},{"c":15.93,"h":16.55,"l":15.72,"n":13967,"o":16.1,"t":"2026-04-13T04:00:00Z","v":795767,"vw":15.998046},{"c":16.3,"h":16.51,"l":15.83,"n":15486,"o":16.04,"t":"2026-04-14T04:00:00Z","v":795096,"vw":16.269893},{"c":16.49,"h":16.54,"l":15.9,"n":12518,"o":16.38,"t":"2026-04-15T04:00:00Z","v":678648,"vw":16.327822},{"c":16.48,"h":16.74,"l":16.16,"n":12416,"o":16.5,"t":"2026-04-16T04:00:00Z","v":625047,"vw":16.440289},{"c":16.82,"h":16.915,"l":16.38,"n":14340,"o":16.78,"t":"2026-04-17T04:00:00Z","v":802997,"vw":16.761921},{"c":16.58,"h":17.465,"l":16.31,"n":16314,"o":16.77,"t":"2026-04-20T04:00:00Z","v":1199655,"vw":16.770194},{"c":16.63,"h":16.77,"l":16.18,"n":12621,"o":16.58,"t":"2026-04-21T04:00:00Z","v":751333,"vw":16.602035},{"c":16.24,"h":16.99,"l":15.915,"n":16171,"o":16.7,"t":"2026-04-22T04:00:00Z","v":953476,"vw":16.325254},{"c":15.35,"h":16.53,"l":15.09,"n":14085,"o":16.35,"t":"2026-04-23T04:00:00Z","v":723206,"vw":15.510251},{"c":15.53,"h":15.62,"l":15,"n":12905,"o":15.38,"t":"2026-04-24T04:00:00Z","v":661386,"vw":15.384248},{"c":15.29,"h":16.02,"l":15.26,"n":12693,"o":15.57,"t":"2026-04-27T04:00:00Z","v":720677,"vw":15.487519},{"c":14.59,"h":15.56,"l":14.58,"n":15283,"o":15.34,"t":"2026-04-28T04:00:00Z","v":807276,"vw":14.884041},{"c":14.14,"h":14.5,"l":14.09,"n":13956,"o":14.5,"t":"2026-04-29T04:00:00Z","v":757827,"vw":14.188359},{"c":14.41,"h":14.54,"l":13.9756,"n":12790,"o":14.34,"t":"2026-04-30T04:00:00Z","v":798556,"vw":14.379927},{"c":14.32,"h":14.6147,"l":14.15,"n":13246,"o":14.38,"t":"2026-05-01T04:00:00Z","v":792521,"vw":14.393977},{"c":14.63,"h":14.9,"l":14.14,"n":17960,"o":14.23,"t":"2026-05-04T04:00:00Z","v":995112,"vw":14.605938},{"c":14.64,"h":15.12,"l":14.29,"n":12823,"o":14.82,"t":"2026-05-05T04:00:00Z","v":673539,"vw":14.686475},{"c":15.19,"h":15.3,"l":14.5,"n":12761,"o":14.67,"t":"2026-05-06T04:00:00Z","v":561822,"vw":15.118428},{"c":15.13,"h":15.33,"l":14.645,"n":15863,"o":14.86,"t":"2026-05-07T04:00:00Z","v":1376514,"vw":15.006344},{"c":14.9,"h":15.47,"l":14.85,"n":12772,"o":14.99,"t":"2026-05-08T04:00:00Z","v":592443,"vw":15.034812},{"c":14.86,"h":15.635,"l":14.6,"n":14339,"o":15.02,"t":"2026-05-11T04:00:00Z","v":1306419,"vw":14.954724},{"c":13.97,"h":14.715,"l":13.02,"n":26776,"o":14.54,"t":"2026-05-12T04:00:00Z","v":2623252,"vw":13.582816},{"c":13.58,"h":13.96,"l":12.94,"n":19510,"o":13.51,"t":"2026-05-13T04:00:00Z","v":1271254,"vw":13.503668},{"c":13.82,"h":14.085,"l":13.41,"n":20039,"o":13.84,"t":"2026-05-14T04:00:00Z","v":1164642,"vw":13.808724},{"c":13.59,"h":13.71,"l":13.05,"n":14695,"o":13.53,"t":"2026-05-15T04:00:00Z","v":1223937,"vw":13.325986},{"c":12.9,"h":13.91,"l":12.86,"n":18128,"o":13.74,"t":"2026-05-18T04:00:00Z","v":1654068,"vw":13.172949},{"c":13.1,"h":13.24,"l":12.63,"n":14886,"o":12.81,"t":"2026-05-19T04:00:00Z","v":962466,"vw":13.014282},{"c":13.96,"h":13.99,"l":13.16,"n":16547,"o":13.22,"t":"2026-05-20T04:00:00Z","v":818945,"vw":13.745255},{"c":14.06,"h":14.26,"l":13.54,"n":15901,"o":13.71,"t":"2026-05-21T04:00:00Z","v":1081391,"vw":14.014803},{"c":13.68,"h":14.29,"l":13.2,"n":15776,"o":13.89,"t":"2026-05-22T04:00:00Z","v":1067401,"vw":13.62307},{"c":13.55,"h":13.92,"l":13.28,"n":17329,"o":13.765,"t":"2026-05-26T04:00:00Z","v":1081761,"vw":13.50618},{"c":12.91,"h":14.0099,"l":12.87,"n":16665,"o":13.58,"t":"2026-05-27T04:00:00Z","v":958250,"vw":13.183522},{"c":12.76,"h":12.95,"l":12.44,"n":18299,"o":12.86,"t":"2026-05-28T04:00:00Z","v":1173522,"vw":12.775419},{"c":13.19,"h":13.2,"l":12.585,"n":17977,"o":12.78,"t":"2026-05-29T04:00:00Z","v":1607354,"vw":13.00798},{"c":12.71,"h":13.215,"l":12.19,"n":15928,"o":13.09,"t":"2026-06-01T04:00:00Z","v":1346509,"vw":12.695197},{"c":10.69,"h":12.61,"l":10.66,"n":28203,"o":12.49,"t":"2026-06-02T04:00:00Z","v":2737450,"vw":11.182147},{"c":10.51,"h":11.01,"l":10.32,"n":19199,"o":10.66,"t":"2026-06-03T04:00:00Z","v":1450421,"vw":10.503823},{"c":10.68,"h":11,"l":10.47,"n":15962,"o":10.76,"t":"2026-06-04T04:00:00Z","v":1064302,"vw":10.675684},{"c":10.31,"h":10.75,"l":10.02,"n":15596,"o":10.6,"t":"2026-06-05T04:00:00Z","v":2519688,"vw":10.142178},{"c":9.96,"h":10.46,"l":9.865,"n":18370,"o":10.4,"t":"2026-06-08T04:00:00Z","v":1377541,"vw":10.025075},{"c":10.45,"h":10.74,"l":10.1,"n":18097,"o":10.2,"t":"2026-06-09T04:00:00Z","v":1008817,"vw":10.418088},{"c":9.82,"h":10.79,"l":9.7,"n":20056,"o":10.37,"t":"2026-06-10T04:00:00Z","v":1789179,"vw":9.854963},{"c":9.75,"h":10.04,"l":9.52,"n":20725,"o":9.8,"t":"2026-06-11T04:00:00Z","v":1985113,"vw":9.654843},{"c":9.87,"h":9.96,"l":9.68,"n":24004,"o":9.77,"t":"2026-06-12T04:00:00Z","v":1600085,"vw":9.860142},{"c":9.88,"h":10.09,"l":9.67,"n":16847,"o":9.89,"t":"2026-06-15T04:00:00Z","v":1322124,"vw":9.815068},{"c":9.19,"h":9.955,"l":9.16,"n":17836,"o":9.87,"t":"2026-06-16T04:00:00Z","v":1207414,"vw":9.355912},{"c":9.44,"h":9.815,"l":9.12,"n":22899,"o":9.19,"t":"2026-06-17T04:00:00Z","v":1733744,"vw":9.557863},{"c":9.51,"h":9.8299,"l":9.06,"n":22938,"o":9.54,"t":"2026-06-18T04:00:00Z","v":2868813,"vw":9.420265},{"c":10,"h":10.02,"l":9.46,"n":20841,"o":9.55,"t":"2026-06-22T04:00:00Z","v":2548306,"vw":9.802927},{"c":10.53,"h":11.01,"l":9.89,"n":27689,"o":9.99,"t":"2026-06-23T04:00:00Z","v":2368362,"vw":10.545396},{"c":11.14,"h":11.65,"l":10.345,"n":29894,"o":10.47,"t":"2026-06-24T04:00:00Z","v":2334289,"vw":11.236471},{"c":11.43,"h":11.8,"l":11.095,"n":27870,"o":11.16,"t":"2026-06-25T04:00:00Z","v":2568656,"vw":11.413968},{"c":11.39,"h":11.75,"l":11.08,"n":33535,"o":11.43,"t":"2026-06-26T04:00:00Z","v":5541150,"vw":11.386444},{"c":12.2,"h":12.24,"l":11.39,"n":20321,"o":11.43,"t":"2026-06-29T04:00:00Z","v":1442912,"vw":11.976685},{"c":12.51,"h":12.55,"l":11.89,"n":28227,"o":12.2,"t":"2026-06-30T04:00:00Z","v":2468763,"vw":12.31302},{"c":12.08,"h":12.82,"l":11.81,"n":24983,"o":12.5,"t":"2026-07-01T04:00:00Z","v":2354241,"vw":12.194368},{"c":12.64,"h":12.79,"l":12.03,"n":21047,"o":12.18,"t":"2026-07-02T04:00:00Z","v":1376026,"vw":12.55755},{"c":12.77,"h":12.99,"l":12.37,"n":16895,"o":12.765,"t":"2026-07-06T04:00:00Z","v":1277623,"vw":12.73208},{"c":12.63,"h":13.09,"l":12.3851,"n":20501,"o":12.95,"t":"2026-07-07T04:00:00Z","v":1597506,"vw":12.62202},{"c":12.27,"h":12.62,"l":11.68,"n":18488,"o":12.44,"t":"2026-07-08T04:00:00Z","v":1521825,"vw":12.126478},{"c":12.28,"h":12.51,"l":12.17,"n":12791,"o":12.19,"t":"2026-07-09T04:00:00Z","v":1420436,"vw":12.313643},{"c":11.91,"h":12.28,"l":11.43,"n":14890,"o":12.28,"t":"2026-07-10T04:00:00Z","v":983844,"vw":11.81735},{"c":11.85,"h":12.02,"l":11.45,"n":16854,"o":11.9,"t":"2026-07-13T04:00:00Z","v":1226647,"vw":11.763102},{"c":11.85,"h":12.205,"l":11.7,"n":11498,"o":11.88,"t":"2026-07-14T04:00:00Z","v":817027,"vw":11.960831},{"c":11.82,"h":12.09,"l":11.695,"n":14210,"o":11.83,"t":"2026-07-15T04:00:00Z","v":958171,"vw":11.88513},{"c":11.07,"h":12.04,"l":10.9,"n":17604,"o":11.75,"t":"2026-07-16T04:00:00Z","v":1176147,"vw":11.123407},{"c":11.47,"h":11.88,"l":10.75,"n":18662,"o":10.75,"t":"2026-07-17T04:00:00Z","v":1488406,"vw":11.532792},{"c":11.35,"h":11.62,"l":11.29,"n":12979,"o":11.44,"t":"2026-07-20T04:00:00Z","v":747831,"vw":11.420239},{"c":11.59,"h":11.77,"l":11.35,"n":9965,"o":11.35,"t":"2026-07-21T04:00:00Z","v":521494,"vw":11.582064},{"c":11.49,"h":11.73,"l":11.335,"n":10183,"o":11.47,"t":"2026-07-22T04:00:00Z","v":681585,"vw":11.466458},{"c":11.74,"h":11.78,"l":10.71,"n":14146,"o":11.19,"t":"2026-07-23T04:00:00Z","v":879513,"vw":11.597898},{"c":11.7,"h":11.85,"l":11.535,"n":12003,"o":11.74,"t":"2026-07-24T04:00:00Z","v":806847,"vw":11.702134},{"c":12.01,"h":12.53,"l":11.84,"n":14400,"o":11.92,"t":"2026-07-27T04:00:00Z","v":1128977,"vw":12.222115},{"c":11.62,"h":11.935,"l":11.15,"n":16245,"o":11.86,"t":"2026-07-28T04:00:00Z","v":1165697,"vw":11.46116},{"c":11.19,"h":11.582,"l":11.15,"n":11391,"o":11.5,"t":"2026-07-29T04:00:00Z","v":656502,"vw":11.305716},{"c":11.82,"h":11.835,"l":11.02,"n":12100,"o":11.25,"t":"2026-07-30T04:00:00Z","v":689382,"vw":11.564596},{"c":11.45,"h":11.865,"l":11.37,"n":12133,"o":11.77,"t":"2026-07-31T04:00:00Z","v":709705,"vw":11.563326},{"c":11.28,"h":11.85,"l":11.02,"n":11668,"o":11.85,"t":"2026-08-03T04:00:00Z","v":763717,"vw":11.328884},{"c":11.76,"h":11.96,"l":11.3,"n":15158,"o":11.5,"t":"2026-08-04T04:00:00Z","v":1217522,"vw":11.639786},{"c":11.58,"h":11.97,"l":11.43,"n":9900,"o":11.82,"t":"2026-08-05T04:00:00Z","v":722461,"vw":11.594664},{"c":11.8,"h":12.21,"l":11.5,"n":12436,"o":11.51,"t":"2026-08-06T04:00:00Z","v":747918,"vw":11.821158},{"c":12.05,"h":12.2099,"l":11.87,"n":12706,"o":11.93,"t":"2026-08-07T04:00:00Z","v":757183,"vw":12.008767},{"c":11.94,"h":12.195,"l":11.7001,"n":11250,"o":11.92,"t":"2026-08-10T04:00:00Z","v":724161,"vw":11.980426},{"c":10.43,"h":11.2799,"l":9.7,"n":29344,"o":10.98,"t":"2026-08-11T04:00:00Z","v":2671390,"vw":10.429633},{"c":10.44,"h":10.7,"l":10.28,"n":14791,"o":10.5,"t":"2026-08-12T04:00:00Z","v":1301499,"vw":10.498144},{"c":10.51,"h":10.6172,"l":10.2665,"n":14299,"o":10.36,"t":"2026-08-13T04:00:00Z","v":1146115,"vw":10.450198},{"c":10.63,"h":10.75,"l":10.29,"n":13069,"o":10.44,"t":"2026-08-14T04:00:00Z","v":1157986,"vw":10.559328},{"c":10.77,"h":10.95,"l":10.51,"n":13143,"o":10.61,"t":"2026-08-17T04:00:00Z","v":888291,"vw":10.749869},{"c":10.65,"h":10.88,"l":10.51,"n":12566,"o":10.69,"t":"2026-08-18T04:00:00Z","v":955257,"vw":10.65734},{"c":11.31,"h":11.36,"l":10.765,"n":21603,"o":10.9,"t":"2026-08-19T04:00:00Z","v":1757966,"vw":11.126536},{"c":10.9,"h":11.12,"l":10.67,"n":13128,"o":11.1,"t":"2026-08-20T04:00:00Z","v":1030460,"vw":10.845656},{"c":10.69,"h":11.24,"l":10.65,"n":11301,"o":10.9,"t":"2026-08-21T04:00:00Z","v":748730,"vw":10.857496},{"c":10.43,"h":10.62,"l":10.29,"n":12074,"o":10.58,"t":"2026-08-24T04:00:00Z","v":727359,"vw":10.456695},{"c":10.91,"h":11.02,"l":10.595,"n":9904,"o":10.6,"t":"2026-08-25T04:00:00Z","v":799460,"vw":10.908289},{"c":10.85,"h":10.965,"l":10.575,"n":9268,"o":10.78,"t":"2026-08-26T04:00:00Z","v":471246,"vw":10.846193},{"c":10.79,"h":10.92,"l":10.62,"n":6436,"o":10.7,"t":"2026-08-27T04:00:00Z","v":382973,"vw":10.809853},{"c":10.27,"h":10.77,"l":10.19,"n":10514,"o":10.69,"t":"2026-08-28T04:00:00Z","v":739499,"vw":10.304338},{"c":10.43,"h":10.53,"l":10.0859,"n":10058,"o":10.2,"t":"2026-08-31T04:00:00Z","v":937052,"vw":10.350984},{"c":10.56,"h":10.63,"l":10.28,"n":11950,"o":10.36,"t":"2026-09-01T04:00:00Z","v":765405,"vw":10.526696},{"c":10.83,"h":11.02,"l":10.475,"n":14055,"o":10.58,"t":"2026-09-02T04:00:00Z","v":864675,"vw":10.758685},{"c":10.73,"h":10.98,"l":10.58,"n":9620,"o":10.71,"t":"2026-09-03T04:00:00Z","v":772438,"vw":10.715333},{"c":10.75,"h":10.85,"l":10.57,"n":9366,"o":10.61,"t":"2026-09-04T04:00:00Z","v":503511,"vw":10.741299},{"c":10.985,"h":11.055,"l":10.46,"n":15599,"o":10.61,"t":"2026-09-08T04:00:00Z","v":735457,"vw":10.905965},{"c":10.36,"h":11.18,"l":10.35,"n":14888,"o":11.13,"t":"2026-09-09T04:00:00Z","v":862819,"vw":10.480726},{"c":10.69,"h":10.98,"l":10.11,"n":16096,"o":10.19,"t":"2026-09-10T04:00:00Z","v":1111298,"vw":10.689891},{"c":10.22,"h":10.86,"l":10.18,"n":13843,"o":10.79,"t":"2026-09-11T04:00:00Z","v":1011572,"vw":10.300743},{"c":10.29,"h":10.37,"l":9.79,"n":19574,"o":9.99,"t":"2026-09-14T04:00:00Z","v":1817549,"vw":10.181211},{"c":9.78,"h":10.34,"l":9.65,"n":15289,"o":10.29,"t":"2026-09-15T04:00:00Z","v":1733361,"vw":9.878631},{"c":9.73,"h":9.93,"l":9.44,"n":16195,"o":9.86,"t":"2026-09-16T04:00:00Z","v":1243753,"vw":9.670992},{"c":9.9,"h":10.35,"l":9.73,"n":18409,"o":9.89,"t":"2026-09-17T04:00:00Z","v":1084219,"vw":9.951013},{"c":9.82,"h":9.93,"l":9.75,"n":10850,"o":9.88,"t":"2026-09-18T04:00:00Z","v":3059679,"vw":9.829436},{"c":9.63,"h":10.13,"l":9.61,"n":16408,"o":9.95,"t":"2026-09-21T04:00:00Z","v":1067451,"vw":9.746731},{"c":9.64,"h":9.815,"l":9.56,"n":16456,"o":9.66,"t":"2026-09-22T04:00:00Z","v":1487633,"vw":9.673543},{"c":8.83,"h":9.64,"l":8.7,"n":16990,"o":9.64,"t":"2026-09-23T04:00:00Z","v":1641223,"vw":8.882918},{"c":9.04,"h":9.27,"l":8.59,"n":16274,"o":8.79,"t":"2026-09-24T04:00:00Z","v":1479770,"vw":8.906428},{"c":8.75,"h":9.04,"l":8.57,"n":17485,"o":9.04,"t":"2026-09-25T04:00:00Z","v":1378373,"vw":8.792428},{"c":8.61,"h":8.85,"l":8.4,"n":12357,"o":8.71,"t":"2026-09-28T04:00:00Z","v":978540,"vw":8.59694},{"c":8.54,"h":8.73,"l":8.46,"n":13930,"o":8.6,"t":"2026-09-29T04:00:00Z","v":1081272,"vw":8.541606},{"c":8.64,"h":8.86,"l":8.42,"n":17932,"o":8.59,"t":"2026-09-30T04:00:00Z","v":1542831,"vw":8.691574},{"c":8.27,"h":8.66,"l":8.19,"n":14541,"o":8.58,"t":"2026-10-01T04:00:00Z","v":1009532,"vw":8.324743},{"c":8.225,"h":8.52,"l":8.1,"n":14442,"o":8.39,"t":"2026-10-02T04:00:00Z","v":1071971,"vw":8.238831},{"c":8.25,"h":8.3,"l":7.85,"n":13297,"o":8.28,"t":"2026-10-05T04:00:00Z","v":1006148,"vw":8.164085},{"c":7.92,"h":8.29,"l":7.8,"n":13917,"o":8.28,"t":"2026-10-06T04:00:00Z","v":1038962,"vw":7.983291},{"c":7.94,"h":8.23,"l":7.79,"n":10219,"o":7.9,"t":"2026-10-07T04:00:00Z","v":819122,"vw":8.062766},{"c":7.82,"h":8.21,"l":7.56,"n":14040,"o":7.87,"t":"2026-10-08T04:00:00Z","v":1400305,"vw":7.775338},{"c":7.82,"h":8,"l":7.725,"n":12164,"o":7.77,"t":"2026-10-09T04:00:00Z","v":758268,"vw":7.868461},{"c":7.36,"h":7.77,"l":7.33,"n":14585,"o":7.77,"t":"2026-10-12T04:00:00Z","v":1018771,"vw":7.456451},{"c":7.02,"h":7.3627,"l":6.99,"n":14601,"o":7.3,"t":"2026-10-13T04:00:00Z","v":2013857,"vw":7.079945},{"c":6.8,"h":7.15,"l":6.61,"n":20810,"o":6.92,"t":"2026-10-14T04:00:00Z","v":1846241,"vw":6.792356},{"c":6.87,"h":6.945,"l":6.7,"n":12721,"o":6.84,"t":"2026-10-15T04:00:00Z","v":1088455,"vw":6.826779},{"c":6.58,"h":6.83,"l":6.48,"n":11700,"o":6.83,"t":"2026-10-16T04:00:00Z","v":1081305,"vw":6.578755},{"c":7.11,"h":7.255,"l":6.68,"n":13314,"o":6.68,"t":"2026-10-19T04:00:00Z","v":1272661,"vw":7.039805},{"c":7.25,"h":7.61,"l":7.085,"n":16655,"o":7.12,"t":"2026-10-20T04:00:00Z","v":1871566,"vw":7.417186},{"c":7.05,"h":7.47,"l":7.03,"n":15124,"o":7.24,"t":"2026-10-21T04:00:00Z","v":1236211,"vw":7.167933},{"c":7.02,"h":7.1,"l":6.83,"n":12848,"o":6.96,"t":"2026-10-22T04:00:00Z","v":1064873,"vw":6.933018}],"volatilityBars":[{"c":9.8,"h":9.8,"l":9.7,"n":3,"o":9.7,"t":"2026-09-21T09:00:00Z","v":201,"vw":9.75},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-09-21T12:00:00Z","v":299,"vw":10.05},{"c":9.9,"h":10.13,"l":9.79,"n":619,"o":9.95,"t":"2026-09-21T13:30:00Z","v":42797,"vw":9.928104},{"c":9.83,"h":9.99,"l":9.8,"n":445,"o":9.955,"t":"2026-09-21T13:45:00Z","v":31009,"vw":9.86429},{"c":9.73,"h":9.85,"l":9.72,"n":790,"o":9.83,"t":"2026-09-21T14:00:00Z","v":45479,"vw":9.808396},{"c":9.79,"h":9.79,"l":9.68,"n":607,"o":9.72,"t":"2026-09-21T14:15:00Z","v":29300,"vw":9.725524},{"c":9.84,"h":9.85,"l":9.76,"n":633,"o":9.77,"t":"2026-09-21T14:30:00Z","v":82609,"vw":9.80468},{"c":9.895,"h":9.935,"l":9.839,"n":740,"o":9.839,"t":"2026-09-21T14:45:00Z","v":60588,"vw":9.900308},{"c":9.83,"h":9.895,"l":9.83,"n":724,"o":9.895,"t":"2026-09-21T15:00:00Z","v":29119,"vw":9.873534},{"c":9.81,"h":9.86,"l":9.81,"n":636,"o":9.83,"t":"2026-09-21T15:15:00Z","v":26839,"vw":9.843319},{"c":9.775,"h":9.81,"l":9.76,"n":517,"o":9.81,"t":"2026-09-21T15:30:00Z","v":12469,"vw":9.777751},{"c":9.74,"h":9.79,"l":9.74,"n":462,"o":9.77,"t":"2026-09-21T15:45:00Z","v":16482,"vw":9.767571},{"c":9.68,"h":9.75,"l":9.66,"n":423,"o":9.735,"t":"2026-09-21T16:00:00Z","v":15197,"vw":9.696054},{"c":9.72,"h":9.72,"l":9.68,"n":435,"o":9.68,"t":"2026-09-21T16:15:00Z","v":17217,"vw":9.696736},{"c":9.71,"h":9.74,"l":9.71,"n":304,"o":9.715,"t":"2026-09-21T16:30:00Z","v":11112,"vw":9.721567},{"c":9.705,"h":9.71,"l":9.69,"n":354,"o":9.7,"t":"2026-09-21T16:45:00Z","v":18691,"vw":9.699091},{"c":9.72,"h":9.73,"l":9.68,"n":351,"o":9.705,"t":"2026-09-21T17:00:00Z","v":21142,"vw":9.704658},{"c":9.76,"h":9.795,"l":9.715,"n":490,"o":9.715,"t":"2026-09-21T17:15:00Z","v":34417,"vw":9.775203},{"c":9.77,"h":9.77,"l":9.74,"n":468,"o":9.75,"t":"2026-09-21T17:30:00Z","v":24997,"vw":9.75498},{"c":9.78,"h":9.78,"l":9.755,"n":451,"o":9.78,"t":"2026-09-21T17:45:00Z","v":24922,"vw":9.766948},{"c":9.785,"h":9.795,"l":9.78,"n":416,"o":9.78,"t":"2026-09-21T18:00:00Z","v":20009,"vw":9.786413},{"c":9.77,"h":9.83,"l":9.76,"n":826,"o":9.785,"t":"2026-09-21T18:15:00Z","v":62752,"vw":9.796282},{"c":9.78,"h":9.785,"l":9.75,"n":487,"o":9.78,"t":"2026-09-21T18:30:00Z","v":20744,"vw":9.77207},{"c":9.74,"h":9.785,"l":9.74,"n":535,"o":9.77,"t":"2026-09-21T18:45:00Z","v":21449,"vw":9.766081},{"c":9.69,"h":9.74,"l":9.685,"n":523,"o":9.74,"t":"2026-09-21T19:00:00Z","v":22880,"vw":9.709137},{"c":9.68,"h":9.71,"l":9.68,"n":565,"o":9.7,"t":"2026-09-21T19:15:00Z","v":21738,"vw":9.697379},{"c":9.69,"h":9.73,"l":9.68,"n":904,"o":9.68,"t":"2026-09-21T19:30:00Z","v":46692,"vw":9.703041},{"c":9.64,"h":9.69,"l":9.61,"n":2014,"o":9.69,"t":"2026-09-21T19:45:00Z","v":119818,"vw":9.645699},{"c":9.63,"h":9.67,"l":9.63,"n":27,"o":9.638,"t":"2026-09-21T20:00:00Z","v":171489,"vw":9.630568},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-09-21T20:30:00Z","v":500,"vw":9.63},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-09-21T21:00:00Z","v":250,"vw":9.74},{"c":9.6,"h":9.66,"l":9.6,"n":3,"o":9.66,"t":"2026-09-21T22:15:00Z","v":750,"vw":9.608824},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-09-22T09:45:00Z","v":101,"vw":9.8},{"c":9.644,"h":9.745,"l":9.56,"n":463,"o":9.66,"t":"2026-09-22T13:30:00Z","v":45575,"vw":9.616601},{"c":9.7,"h":9.79,"l":9.624,"n":329,"o":9.655,"t":"2026-09-22T13:45:00Z","v":22614,"vw":9.729634},{"c":9.76,"h":9.775,"l":9.64,"n":510,"o":9.69,"t":"2026-09-22T14:00:00Z","v":40850,"vw":9.73735},{"c":9.605,"h":9.75,"l":9.59,"n":553,"o":9.75,"t":"2026-09-22T14:15:00Z","v":35239,"vw":9.630591},{"c":9.6,"h":9.64,"l":9.57,"n":504,"o":9.605,"t":"2026-09-22T14:30:00Z","v":22809,"vw":9.601827},{"c":9.67,"h":9.67,"l":9.595,"n":615,"o":9.6,"t":"2026-09-22T14:45:00Z","v":37641,"vw":9.625163},{"c":9.755,"h":9.755,"l":9.64,"n":624,"o":9.665,"t":"2026-09-22T15:00:00Z","v":127098,"vw":9.698179},{"c":9.77,"h":9.815,"l":9.735,"n":638,"o":9.755,"t":"2026-09-22T15:15:00Z","v":39578,"vw":9.771195},{"c":9.715,"h":9.795,"l":9.7,"n":620,"o":9.785,"t":"2026-09-22T15:30:00Z","v":69400,"vw":9.762227},{"c":9.66,"h":9.715,"l":9.655,"n":280,"o":9.715,"t":"2026-09-22T15:45:00Z","v":15297,"vw":9.677575},{"c":9.63,"h":9.68,"l":9.62,"n":497,"o":9.66,"t":"2026-09-22T16:00:00Z","v":27027,"vw":9.654173},{"c":9.66,"h":9.68,"l":9.62,"n":334,"o":9.63,"t":"2026-09-22T16:15:00Z","v":13301,"vw":9.652885},{"c":9.735,"h":9.745,"l":9.645,"n":489,"o":9.65,"t":"2026-09-22T16:30:00Z","v":36011,"vw":9.709734},{"c":9.735,"h":9.75,"l":9.71,"n":474,"o":9.735,"t":"2026-09-22T16:45:00Z","v":40547,"vw":9.727792},{"c":9.7,"h":9.735,"l":9.695,"n":272,"o":9.735,"t":"2026-09-22T17:00:00Z","v":15615,"vw":9.717135},{"c":9.65,"h":9.705,"l":9.645,"n":411,"o":9.705,"t":"2026-09-22T17:15:00Z","v":44933,"vw":9.690638},{"c":9.64,"h":9.65,"l":9.625,"n":283,"o":9.65,"t":"2026-09-22T17:30:00Z","v":12119,"vw":9.638535},{"c":9.665,"h":9.67,"l":9.62,"n":505,"o":9.6475,"t":"2026-09-22T17:45:00Z","v":22523,"vw":9.645118},{"c":9.655,"h":9.68,"l":9.645,"n":243,"o":9.67,"t":"2026-09-22T18:00:00Z","v":13967,"vw":9.658755},{"c":9.66,"h":9.71,"l":9.655,"n":435,"o":9.66,"t":"2026-09-22T18:15:00Z","v":34345,"vw":9.666966},{"c":9.615,"h":9.66,"l":9.6084,"n":459,"o":9.66,"t":"2026-09-22T18:30:00Z","v":26359,"vw":9.633564},{"c":9.68,"h":9.68,"l":9.595,"n":494,"o":9.61,"t":"2026-09-22T18:45:00Z","v":23646,"vw":9.621443},{"c":9.65,"h":9.68,"l":9.645,"n":399,"o":9.67,"t":"2026-09-22T19:00:00Z","v":20446,"vw":9.659779},{"c":9.605,"h":9.65,"l":9.59,"n":691,"o":9.65,"t":"2026-09-22T19:15:00Z","v":42966,"vw":9.61663},{"c":9.66,"h":9.675,"l":9.6,"n":1245,"o":9.605,"t":"2026-09-22T19:30:00Z","v":102251,"vw":9.632419},{"c":9.64,"h":9.77,"l":9.63,"n":3432,"o":9.665,"t":"2026-09-22T19:45:00Z","v":395284,"vw":9.67395},{"c":9.64,"h":9.68,"l":9.64,"n":13,"o":9.64,"t":"2026-09-22T20:00:00Z","v":148552,"vw":9.640065},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-09-22T20:30:00Z","v":174,"vw":9.64},{"c":10.2,"h":10.2,"l":10,"n":22,"o":10,"t":"2026-09-23T09:45:00Z","v":4022,"vw":10.122139},{"c":9.8674,"h":10.2,"l":9.8674,"n":16,"o":10.2,"t":"2026-09-23T10:00:00Z","v":6479,"vw":10.173934},{"c":9.61,"h":9.61,"l":9.5,"n":21,"o":9.5,"t":"2026-09-23T10:15:00Z","v":2182,"vw":9.527823},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-23T13:15:00Z","v":301,"vw":9.5},{"c":9.37,"h":9.64,"l":9.31,"n":635,"o":9.64,"t":"2026-09-23T13:30:00Z","v":47532,"vw":9.46206},{"c":9.14,"h":9.37,"l":9.14,"n":537,"o":9.37,"t":"2026-09-23T13:45:00Z","v":32698,"vw":9.249958},{"c":9.17,"h":9.2083,"l":9.06,"n":722,"o":9.155,"t":"2026-09-23T14:00:00Z","v":57023,"vw":9.134222},{"c":9.18,"h":9.19,"l":9.135,"n":248,"o":9.17,"t":"2026-09-23T14:15:00Z","v":20560,"vw":9.158004},{"c":9.035,"h":9.185,"l":9.0208,"n":512,"o":9.185,"t":"2026-09-23T14:30:00Z","v":34357,"vw":9.116198},{"c":8.94,"h":9.025,"l":8.91,"n":614,"o":9.02,"t":"2026-09-23T14:45:00Z","v":56332,"vw":8.974735},{"c":8.98,"h":9.01,"l":8.925,"n":499,"o":8.94,"t":"2026-09-23T15:00:00Z","v":36219,"vw":8.969191},{"c":9.03,"h":9.03,"l":8.94,"n":453,"o":8.96,"t":"2026-09-23T15:15:00Z","v":33564,"vw":8.983735},{"c":9.05,"h":9.05,"l":8.99,"n":609,"o":9.015,"t":"2026-09-23T15:30:00Z","v":43258,"vw":9.015335},{"c":9.025,"h":9.075,"l":8.99,"n":574,"o":9.055,"t":"2026-09-23T15:45:00Z","v":36098,"vw":9.047245},{"c":9.045,"h":9.055,"l":9.01,"n":364,"o":9.025,"t":"2026-09-23T16:00:00Z","v":17413,"vw":9.030348},{"c":9.01,"h":9.085,"l":8.99,"n":437,"o":9.0491,"t":"2026-09-23T16:15:00Z","v":36612,"vw":9.05325},{"c":9.015,"h":9.045,"l":9.01,"n":475,"o":9.015,"t":"2026-09-23T16:30:00Z","v":27910,"vw":9.02505},{"c":8.92,"h":9.01,"l":8.91,"n":462,"o":9.01,"t":"2026-09-23T16:45:00Z","v":36025,"vw":8.967889},{"c":8.83,"h":8.92,"l":8.82,"n":387,"o":8.91,"t":"2026-09-23T17:00:00Z","v":22642,"vw":8.871192},{"c":8.775,"h":8.84,"l":8.77,"n":480,"o":8.83,"t":"2026-09-23T17:15:00Z","v":34108,"vw":8.811503},{"c":8.785,"h":8.81,"l":8.74,"n":588,"o":8.77,"t":"2026-09-23T17:30:00Z","v":80817,"vw":8.784622},{"c":8.8,"h":8.845,"l":8.76,"n":431,"o":8.785,"t":"2026-09-23T17:45:00Z","v":87502,"vw":8.791195},{"c":8.76,"h":8.86,"l":8.74,"n":634,"o":8.81,"t":"2026-09-23T18:00:00Z","v":53444,"vw":8.806798},{"c":8.83,"h":8.83,"l":8.71,"n":492,"o":8.765,"t":"2026-09-23T18:15:00Z","v":156720,"vw":8.749725},{"c":8.76,"h":8.83,"l":8.73,"n":578,"o":8.83,"t":"2026-09-23T18:30:00Z","v":42819,"vw":8.756721},{"c":8.76,"h":8.765,"l":8.71,"n":572,"o":8.755,"t":"2026-09-23T18:45:00Z","v":43684,"vw":8.740105},{"c":8.7344,"h":8.76,"l":8.71,"n":753,"o":8.75,"t":"2026-09-23T19:00:00Z","v":54447,"vw":8.741293},{"c":8.77,"h":8.79,"l":8.72,"n":661,"o":8.74,"t":"2026-09-23T19:15:00Z","v":39208,"vw":8.759921},{"c":8.72,"h":8.79,"l":8.7,"n":929,"o":8.77,"t":"2026-09-23T19:30:00Z","v":71298,"vw":8.74728},{"c":8.835,"h":8.86,"l":8.71,"n":2927,"o":8.71,"t":"2026-09-23T19:45:00Z","v":219999,"vw":8.814182},{"c":8.83,"h":8.87,"l":8.83,"n":8,"o":8.83,"t":"2026-09-23T20:00:00Z","v":198482,"vw":8.83036},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-09-23T20:30:00Z","v":300,"vw":8.83},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-09-23T21:45:00Z","v":125,"vw":8.93},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-09-24T08:45:00Z","v":1861,"vw":8.85},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-24T11:00:00Z","v":175,"vw":8.85},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-09-24T12:00:00Z","v":300,"vw":8.92},{"c":8.67,"h":8.83,"l":8.65,"n":417,"o":8.79,"t":"2026-09-24T13:30:00Z","v":50750,"vw":8.748314},{"c":8.63,"h":8.71,"l":8.615,"n":412,"o":8.67,"t":"2026-09-24T13:45:00Z","v":15769,"vw":8.67178},{"c":8.705,"h":8.705,"l":8.59,"n":578,"o":8.61,"t":"2026-09-24T14:00:00Z","v":45805,"vw":8.642629},{"c":8.68,"h":8.73,"l":8.675,"n":386,"o":8.69,"t":"2026-09-24T14:15:00Z","v":23112,"vw":8.702408},{"c":8.79,"h":8.85,"l":8.67,"n":837,"o":8.685,"t":"2026-09-24T14:30:00Z","v":73066,"vw":8.727065},{"c":8.66,"h":8.79,"l":8.66,"n":692,"o":8.79,"t":"2026-09-24T14:45:00Z","v":92901,"vw":8.749237},{"c":8.68,"h":8.72,"l":8.655,"n":413,"o":8.66,"t":"2026-09-24T15:00:00Z","v":20995,"vw":8.688257},{"c":8.625,"h":8.71,"l":8.615,"n":377,"o":8.69,"t":"2026-09-24T15:15:00Z","v":16530,"vw":8.658271},{"c":8.68,"h":8.73,"l":8.62,"n":653,"o":8.62,"t":"2026-09-24T15:30:00Z","v":51675,"vw":8.674771},{"c":8.69,"h":8.695,"l":8.64,"n":329,"o":8.685,"t":"2026-09-24T15:45:00Z","v":21739,"vw":8.671611},{"c":8.675,"h":8.69,"l":8.65,"n":231,"o":8.69,"t":"2026-09-24T16:00:00Z","v":18016,"vw":8.673263},{"c":8.78,"h":8.8,"l":8.68,"n":397,"o":8.68,"t":"2026-09-24T16:15:00Z","v":19173,"vw":8.756176},{"c":8.85,"h":8.875,"l":8.745,"n":710,"o":8.76,"t":"2026-09-24T16:30:00Z","v":63322,"vw":8.813597},{"c":8.895,"h":8.96,"l":8.81,"n":633,"o":8.845,"t":"2026-09-24T16:45:00Z","v":60398,"vw":8.874229},{"c":8.905,"h":8.9199,"l":8.88,"n":328,"o":8.88,"t":"2026-09-24T17:00:00Z","v":20495,"vw":8.899842},{"c":8.865,"h":8.91,"l":8.84,"n":388,"o":8.905,"t":"2026-09-24T17:15:00Z","v":21601,"vw":8.871777},{"c":8.84,"h":8.885,"l":8.83,"n":356,"o":8.865,"t":"2026-09-24T17:30:00Z","v":17012,"vw":8.86326},{"c":8.855,"h":8.88,"l":8.84,"n":665,"o":8.845,"t":"2026-09-24T17:45:00Z","v":50190,"vw":8.855108},{"c":8.87,"h":8.875,"l":8.81,"n":555,"o":8.855,"t":"2026-09-24T18:00:00Z","v":32231,"vw":8.844118},{"c":8.915,"h":8.92,"l":8.845,"n":456,"o":8.87,"t":"2026-09-24T18:15:00Z","v":21724,"vw":8.885722},{"c":9.07,"h":9.07,"l":8.915,"n":751,"o":8.92,"t":"2026-09-24T18:30:00Z","v":172369,"vw":9.02199},{"c":9.245,"h":9.27,"l":9.045,"n":790,"o":9.075,"t":"2026-09-24T18:45:00Z","v":62510,"vw":9.18097},{"c":9.125,"h":9.25,"l":9.12,"n":371,"o":9.24,"t":"2026-09-24T19:00:00Z","v":18305,"vw":9.201132},{"c":9.01,"h":9.145,"l":9.01,"n":691,"o":9.12,"t":"2026-09-24T19:15:00Z","v":39502,"vw":9.082889},{"c":9.02,"h":9.08,"l":9.0101,"n":1058,"o":9.015,"t":"2026-09-24T19:30:00Z","v":67118,"vw":9.05522},{"c":9.02,"h":9.09,"l":9.005,"n":2055,"o":9.02,"t":"2026-09-24T19:45:00Z","v":164104,"vw":9.047114},{"c":9.04,"h":9.04,"l":9.04,"n":40,"o":9.04,"t":"2026-09-24T20:00:00Z","v":198623,"vw":9.04},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-24T23:15:00Z","v":110,"vw":9.17},{"c":8.86,"h":9.04,"l":8.86,"n":433,"o":9.04,"t":"2026-09-25T13:30:00Z","v":35997,"vw":8.957223},{"c":8.91,"h":8.95,"l":8.81,"n":310,"o":8.87,"t":"2026-09-25T13:45:00Z","v":25146,"vw":8.85389},{"c":8.8169,"h":8.89,"l":8.785,"n":466,"o":8.88,"t":"2026-09-25T14:00:00Z","v":27784,"vw":8.83869},{"c":8.69,"h":8.79,"l":8.69,"n":526,"o":8.79,"t":"2026-09-25T14:15:00Z","v":25043,"vw":8.743935},{"c":8.72,"h":8.8,"l":8.7,"n":443,"o":8.71,"t":"2026-09-25T14:30:00Z","v":27498,"vw":8.749392},{"c":8.68,"h":8.77,"l":8.68,"n":443,"o":8.73,"t":"2026-09-25T14:45:00Z","v":36262,"vw":8.719146},{"c":8.625,"h":8.715,"l":8.61,"n":686,"o":8.67,"t":"2026-09-25T15:00:00Z","v":63839,"vw":8.681844},{"c":8.68,"h":8.6999,"l":8.61,"n":284,"o":8.61,"t":"2026-09-25T15:15:00Z","v":16927,"vw":8.652523},{"c":8.67,"h":8.74,"l":8.67,"n":221,"o":8.69,"t":"2026-09-25T15:30:00Z","v":7496,"vw":8.707164},{"c":8.72,"h":8.74,"l":8.65,"n":472,"o":8.66,"t":"2026-09-25T15:45:00Z","v":32289,"vw":8.717989},{"c":8.755,"h":8.825,"l":8.74,"n":342,"o":8.74,"t":"2026-09-25T16:00:00Z","v":16907,"vw":8.78404},{"c":8.74,"h":8.77,"l":8.71,"n":254,"o":8.76,"t":"2026-09-25T16:15:00Z","v":8515,"vw":8.734575},{"c":8.66,"h":8.745,"l":8.66,"n":472,"o":8.74,"t":"2026-09-25T16:30:00Z","v":20846,"vw":8.684648},{"c":8.67,"h":8.67,"l":8.64,"n":315,"o":8.66,"t":"2026-09-25T16:45:00Z","v":13881,"vw":8.650931},{"c":8.5848,"h":8.66,"l":8.5848,"n":363,"o":8.65,"t":"2026-09-25T17:00:00Z","v":16648,"vw":8.633978},{"c":8.755,"h":8.76,"l":8.57,"n":899,"o":8.6199,"t":"2026-09-25T17:15:00Z","v":78023,"vw":8.683214},{"c":8.81,"h":8.815,"l":8.75,"n":682,"o":8.755,"t":"2026-09-25T17:30:00Z","v":40836,"vw":8.782644},{"c":8.82,"h":8.83,"l":8.79,"n":499,"o":8.81,"t":"2026-09-25T17:45:00Z","v":31978,"vw":8.816733},{"c":8.72,"h":8.815,"l":8.69,"n":552,"o":8.815,"t":"2026-09-25T18:00:00Z","v":78471,"vw":8.763288},{"c":8.74,"h":8.77,"l":8.71,"n":558,"o":8.72,"t":"2026-09-25T18:15:00Z","v":52082,"vw":8.739735},{"c":8.775,"h":8.775,"l":8.74,"n":628,"o":8.74,"t":"2026-09-25T18:30:00Z","v":42375,"vw":8.755909},{"c":8.78,"h":8.795,"l":8.77,"n":602,"o":8.775,"t":"2026-09-25T18:45:00Z","v":34036,"vw":8.784519},{"c":8.85,"h":8.85,"l":8.7792,"n":547,"o":8.78,"t":"2026-09-25T19:00:00Z","v":28744,"vw":8.797107},{"c":8.92,"h":8.92,"l":8.8,"n":1443,"o":8.85,"t":"2026-09-25T19:15:00Z","v":168296,"vw":8.855832},{"c":8.94,"h":9.04,"l":8.89,"n":1248,"o":8.925,"t":"2026-09-25T19:30:00Z","v":125293,"vw":8.960461},{"c":8.75,"h":8.95,"l":8.75,"n":2609,"o":8.94,"t":"2026-09-25T19:45:00Z","v":151664,"vw":8.817185},{"c":8.75,"h":8.75,"l":8.75,"n":14,"o":8.75,"t":"2026-09-25T20:00:00Z","v":149096,"vw":8.75},{"c":8.85,"h":8.85,"l":8.85,"n":5,"o":8.85,"t":"2026-09-28T08:30:00Z","v":249,"vw":8.85},{"c":8.7031,"h":8.7031,"l":8.7031,"n":1,"o":8.7031,"t":"2026-09-28T11:30:00Z","v":500,"vw":8.7031},{"c":8.495,"h":8.71,"l":8.46,"n":495,"o":8.71,"t":"2026-09-28T13:30:00Z","v":51542,"vw":8.584499},{"c":8.445,"h":8.53,"l":8.4,"n":717,"o":8.52,"t":"2026-09-28T13:45:00Z","v":74793,"vw":8.454902},{"c":8.47,"h":8.51,"l":8.42,"n":307,"o":8.43,"t":"2026-09-28T14:00:00Z","v":18740,"vw":8.472056},{"c":8.53,"h":8.53,"l":8.44,"n":204,"o":8.44,"t":"2026-09-28T14:15:00Z","v":8614,"vw":8.487781},{"c":8.47,"h":8.52,"l":8.465,"n":203,"o":8.52,"t":"2026-09-28T14:30:00Z","v":8271,"vw":8.485007},{"c":8.5,"h":8.52,"l":8.49,"n":179,"o":8.5,"t":"2026-09-28T14:45:00Z","v":6787,"vw":8.510076},{"c":8.5,"h":8.51,"l":8.475,"n":242,"o":8.49,"t":"2026-09-28T15:00:00Z","v":10295,"vw":8.494029},{"c":8.52,"h":8.52,"l":8.49,"n":187,"o":8.49,"t":"2026-09-28T15:15:00Z","v":8069,"vw":8.505315},{"c":8.55,"h":8.57,"l":8.505,"n":234,"o":8.51,"t":"2026-09-28T15:30:00Z","v":13601,"vw":8.536867},{"c":8.65,"h":8.65,"l":8.51,"n":244,"o":8.54,"t":"2026-09-28T15:45:00Z","v":12595,"vw":8.58237},{"c":8.7,"h":8.72,"l":8.655,"n":237,"o":8.655,"t":"2026-09-28T16:00:00Z","v":29527,"vw":8.697743},{"c":8.81,"h":8.81,"l":8.67,"n":340,"o":8.7,"t":"2026-09-28T16:15:00Z","v":32953,"vw":8.709971},{"c":8.81,"h":8.85,"l":8.78,"n":276,"o":8.78,"t":"2026-09-28T16:30:00Z","v":26762,"vw":8.815852},{"c":8.73,"h":8.7975,"l":8.72,"n":220,"o":8.79,"t":"2026-09-28T16:45:00Z","v":9585,"vw":8.772808},{"c":8.66,"h":8.725,"l":8.6,"n":659,"o":8.72,"t":"2026-09-28T17:00:00Z","v":68306,"vw":8.638304},{"c":8.5859,"h":8.67,"l":8.56,"n":495,"o":8.665,"t":"2026-09-28T17:15:00Z","v":39527,"vw":8.617777},{"c":8.62,"h":8.63,"l":8.58,"n":299,"o":8.6,"t":"2026-09-28T17:30:00Z","v":18303,"vw":8.609801},{"c":8.64,"h":8.6424,"l":8.6,"n":239,"o":8.62,"t":"2026-09-28T17:45:00Z","v":13705,"vw":8.61566},{"c":8.65,"h":8.66,"l":8.63,"n":195,"o":8.6362,"t":"2026-09-28T18:00:00Z","v":9193,"vw":8.649554},{"c":8.64,"h":8.7,"l":8.635,"n":338,"o":8.64,"t":"2026-09-28T18:15:00Z","v":23837,"vw":8.674233},{"c":8.57,"h":8.65,"l":8.57,"n":393,"o":8.65,"t":"2026-09-28T18:30:00Z","v":21847,"vw":8.609914},{"c":8.61,"h":8.63,"l":8.56,"n":636,"o":8.57,"t":"2026-09-28T18:45:00Z","v":38787,"vw":8.589961},{"c":8.54,"h":8.6,"l":8.54,"n":377,"o":8.6,"t":"2026-09-28T19:00:00Z","v":20364,"vw":8.563633},{"c":8.56,"h":8.585,"l":8.53,"n":629,"o":8.53,"t":"2026-09-28T19:15:00Z","v":30929,"vw":8.557388},{"c":8.57,"h":8.58,"l":8.53,"n":833,"o":8.55,"t":"2026-09-28T19:30:00Z","v":56677,"vw":8.563938},{"c":8.62,"h":8.63,"l":8.55,"n":2025,"o":8.56,"t":"2026-09-28T19:45:00Z","v":131714,"vw":8.581269},{"c":8.65,"h":8.65,"l":8.61,"n":25,"o":8.61,"t":"2026-09-28T20:00:00Z","v":163760,"vw":8.610569},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-09-29T09:00:00Z","v":101,"vw":8.75},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-09-29T11:30:00Z","v":335,"vw":8.81},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-29T13:00:00Z","v":120,"vw":8.75},{"c":8.49,"h":8.73,"l":8.485,"n":447,"o":8.6,"t":"2026-09-29T13:30:00Z","v":29710,"vw":8.60082},{"c":8.53,"h":8.59,"l":8.49,"n":279,"o":8.5,"t":"2026-09-29T13:45:00Z","v":19295,"vw":8.540551},{"c":8.605,"h":8.64,"l":8.525,"n":387,"o":8.54,"t":"2026-09-29T14:00:00Z","v":18708,"vw":8.564215},{"c":8.615,"h":8.66,"l":8.59,"n":380,"o":8.605,"t":"2026-09-29T14:15:00Z","v":22138,"vw":8.622168},{"c":8.615,"h":8.63,"l":8.575,"n":406,"o":8.62,"t":"2026-09-29T14:30:00Z","v":28039,"vw":8.6094},{"c":8.61,"h":8.61,"l":8.55,"n":380,"o":8.61,"t":"2026-09-29T14:45:00Z","v":20419,"vw":8.583015},{"c":8.571,"h":8.61,"l":8.55,"n":586,"o":8.59,"t":"2026-09-29T15:00:00Z","v":47636,"vw":8.58491},{"c":8.51,"h":8.58,"l":8.505,"n":432,"o":8.57,"t":"2026-09-29T15:15:00Z","v":19977,"vw":8.540735},{"c":8.515,"h":8.54,"l":8.51,"n":356,"o":8.51,"t":"2026-09-29T15:30:00Z","v":16260,"vw":8.524767},{"c":8.565,"h":8.58,"l":8.505,"n":440,"o":8.515,"t":"2026-09-29T15:45:00Z","v":26706,"vw":8.537985},{"c":8.52,"h":8.57,"l":8.51,"n":415,"o":8.57,"t":"2026-09-29T16:00:00Z","v":20325,"vw":8.549149},{"c":8.54,"h":8.56,"l":8.51,"n":426,"o":8.52,"t":"2026-09-29T16:15:00Z","v":23468,"vw":8.539434},{"c":8.54,"h":8.55,"l":8.535,"n":304,"o":8.55,"t":"2026-09-29T16:30:00Z","v":11972,"vw":8.542296},{"c":8.57,"h":8.57,"l":8.53,"n":290,"o":8.54,"t":"2026-09-29T16:45:00Z","v":14711,"vw":8.551607},{"c":8.545,"h":8.58,"l":8.545,"n":375,"o":8.57,"t":"2026-09-29T17:00:00Z","v":14787,"vw":8.564862},{"c":8.54,"h":8.55,"l":8.53,"n":319,"o":8.55,"t":"2026-09-29T17:15:00Z","v":13706,"vw":8.537056},{"c":8.55,"h":8.56,"l":8.535,"n":426,"o":8.54,"t":"2026-09-29T17:30:00Z","v":15437,"vw":8.548402},{"c":8.55,"h":8.5592,"l":8.545,"n":311,"o":8.55,"t":"2026-09-29T17:45:00Z","v":14973,"vw":8.550342},{"c":8.58,"h":8.61,"l":8.54,"n":501,"o":8.55,"t":"2026-09-29T18:00:00Z","v":28862,"vw":8.569986},{"c":8.63,"h":8.63,"l":8.58,"n":282,"o":8.5825,"t":"2026-09-29T18:15:00Z","v":14790,"vw":8.592994},{"c":8.55,"h":8.635,"l":8.55,"n":623,"o":8.62,"t":"2026-09-29T18:30:00Z","v":37228,"vw":8.57486},{"c":8.505,"h":8.55,"l":8.5,"n":456,"o":8.55,"t":"2026-09-29T18:45:00Z","v":29053,"vw":8.526604},{"c":8.51,"h":8.53,"l":8.505,"n":508,"o":8.505,"t":"2026-09-29T19:00:00Z","v":26537,"vw":8.516688},{"c":8.495,"h":8.536,"l":8.49,"n":888,"o":8.51,"t":"2026-09-29T19:15:00Z","v":61137,"vw":8.511588},{"c":8.475,"h":8.5,"l":8.46,"n":1150,"o":8.49,"t":"2026-09-29T19:30:00Z","v":77906,"vw":8.478869},{"c":8.54,"h":8.58,"l":8.46,"n":2300,"o":8.475,"t":"2026-09-29T19:45:00Z","v":205851,"vw":8.524336},{"c":8.54,"h":8.54,"l":8.54,"n":16,"o":8.54,"t":"2026-09-29T20:00:00Z","v":143593,"vw":8.54},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-09-29T20:30:00Z","v":320,"vw":8.54},{"c":8.84,"h":8.84,"l":8.66,"n":8,"o":8.66,"t":"2026-09-29T23:45:00Z","v":1651,"vw":8.761883},{"c":8.55,"h":9.3,"l":8.55,"n":36,"o":9.3,"t":"2026-09-30T08:30:00Z","v":3303,"vw":9.275758},{"c":8.66,"h":8.66,"l":8.66,"n":7,"o":8.66,"t":"2026-09-30T09:00:00Z","v":213,"vw":8.66},{"c":8.65,"h":8.67,"l":8.55,"n":15,"o":8.67,"t":"2026-09-30T11:00:00Z","v":1513,"vw":8.634698},{"c":8.55,"h":8.55,"l":8.55,"n":20,"o":8.55,"t":"2026-09-30T12:00:00Z","v":2000,"vw":8.55},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-09-30T13:15:00Z","v":100,"vw":8.59},{"c":8.48,"h":8.62,"l":8.44,"n":272,"o":8.62,"t":"2026-09-30T13:30:00Z","v":29715,"vw":8.53726},{"c":8.48,"h":8.59,"l":8.48,"n":397,"o":8.5,"t":"2026-09-30T13:45:00Z","v":35090,"vw":8.541913},{"c":8.54,"h":8.54,"l":8.42,"n":320,"o":8.45,"t":"2026-09-30T14:00:00Z","v":25160,"vw":8.465589},{"c":8.48,"h":8.54,"l":8.48,"n":316,"o":8.53,"t":"2026-09-30T14:15:00Z","v":14358,"vw":8.509368},{"c":8.55,"h":8.57,"l":8.49,"n":203,"o":8.49,"t":"2026-09-30T14:30:00Z","v":10452,"vw":8.530341},{"c":8.67,"h":8.69,"l":8.55,"n":509,"o":8.55,"t":"2026-09-30T14:45:00Z","v":28744,"vw":8.63231},{"c":8.665,"h":8.71,"l":8.6,"n":631,"o":8.66,"t":"2026-09-30T15:00:00Z","v":56677,"vw":8.658653},{"c":8.76,"h":8.76,"l":8.61,"n":636,"o":8.665,"t":"2026-09-30T15:15:00Z","v":40945,"vw":8.686286},{"c":8.745,"h":8.86,"l":8.72,"n":946,"o":8.76,"t":"2026-09-30T15:30:00Z","v":87985,"vw":8.788049},{"c":8.695,"h":8.745,"l":8.67,"n":454,"o":8.745,"t":"2026-09-30T15:45:00Z","v":25019,"vw":8.694927},{"c":8.69,"h":8.75,"l":8.69,"n":442,"o":8.7099,"t":"2026-09-30T16:00:00Z","v":23097,"vw":8.714426},{"c":8.72,"h":8.75,"l":8.68,"n":470,"o":8.7043,"t":"2026-09-30T16:15:00Z","v":23679,"vw":8.712826},{"c":8.725,"h":8.74,"l":8.71,"n":428,"o":8.72,"t":"2026-09-30T16:30:00Z","v":17440,"vw":8.721103},{"c":8.75,"h":8.81,"l":8.69,"n":874,"o":8.725,"t":"2026-09-30T16:45:00Z","v":63150,"vw":8.749707},{"c":8.755,"h":8.77,"l":8.72,"n":409,"o":8.75,"t":"2026-09-30T17:00:00Z","v":18752,"vw":8.74665},{"c":8.735,"h":8.81,"l":8.735,"n":716,"o":8.755,"t":"2026-09-30T17:15:00Z","v":45177,"vw":8.765119},{"c":8.77,"h":8.805,"l":8.735,"n":514,"o":8.735,"t":"2026-09-30T17:30:00Z","v":28019,"vw":8.776532},{"c":8.77,"h":8.78,"l":8.735,"n":431,"o":8.77,"t":"2026-09-30T17:45:00Z","v":17464,"vw":8.755683},{"c":8.755,"h":8.77,"l":8.71,"n":617,"o":8.76,"t":"2026-09-30T18:00:00Z","v":41851,"vw":8.726272},{"c":8.785,"h":8.81,"l":8.755,"n":587,"o":8.755,"t":"2026-09-30T18:15:00Z","v":31066,"vw":8.775238},{"c":8.74,"h":8.79,"l":8.74,"n":658,"o":8.785,"t":"2026-09-30T18:30:00Z","v":29348,"vw":8.777991},{"c":8.71,"h":8.75,"l":8.7,"n":622,"o":8.74,"t":"2026-09-30T18:45:00Z","v":61758,"vw":8.720953},{"c":8.79,"h":8.81,"l":8.69,"n":1102,"o":8.71,"t":"2026-09-30T19:00:00Z","v":107210,"vw":8.720447},{"c":8.79,"h":8.84,"l":8.77,"n":728,"o":8.8,"t":"2026-09-30T19:15:00Z","v":38475,"vw":8.797693},{"c":8.755,"h":8.83,"l":8.75,"n":924,"o":8.785,"t":"2026-09-30T19:30:00Z","v":58809,"vw":8.797572},{"c":8.63,"h":8.755,"l":8.63,"n":3253,"o":8.755,"t":"2026-09-30T19:45:00Z","v":289766,"vw":8.680328},{"c":8.67,"h":8.67,"l":8.64,"n":37,"o":8.64,"t":"2026-09-30T20:00:00Z","v":274837,"vw":8.640188},{"c":9.45,"h":9.5,"l":9.45,"n":20,"o":9.5,"t":"2026-10-01T08:00:00Z","v":1802,"vw":9.497222},{"c":8.65,"h":8.65,"l":8.6,"n":35,"o":8.6,"t":"2026-10-01T12:00:00Z","v":3242,"vw":8.619021},{"c":8.69,"h":8.69,"l":8.69,"n":36,"o":8.69,"t":"2026-10-01T12:15:00Z","v":147,"vw":8.69},{"c":8.62,"h":8.62,"l":8.62,"n":15,"o":8.62,"t":"2026-10-01T12:30:00Z","v":1140,"vw":8.62},{"c":8.5,"h":8.66,"l":8.455,"n":271,"o":8.58,"t":"2026-10-01T13:30:00Z","v":28811,"vw":8.552304},{"c":8.34,"h":8.455,"l":8.29,"n":577,"o":8.455,"t":"2026-10-01T13:45:00Z","v":27352,"vw":8.361327},{"c":8.39,"h":8.45,"l":8.31,"n":517,"o":8.32,"t":"2026-10-01T14:00:00Z","v":29595,"vw":8.378395},{"c":8.32,"h":8.42,"l":8.32,"n":237,"o":8.39,"t":"2026-10-01T14:15:00Z","v":9149,"vw":8.361175},{"c":8.325,"h":8.375,"l":8.29,"n":473,"o":8.3,"t":"2026-10-01T14:30:00Z","v":21176,"vw":8.338367},{"c":8.34,"h":8.37,"l":8.285,"n":1031,"o":8.34,"t":"2026-10-01T14:45:00Z","v":104013,"vw":8.342182},{"c":8.31,"h":8.3771,"l":8.29,"n":476,"o":8.355,"t":"2026-10-01T15:00:00Z","v":27848,"vw":8.335807},{"c":8.31,"h":8.37,"l":8.31,"n":430,"o":8.31,"t":"2026-10-01T15:15:00Z","v":31280,"vw":8.336198},{"c":8.34,"h":8.355,"l":8.27,"n":414,"o":8.3,"t":"2026-10-01T15:30:00Z","v":31915,"vw":8.330158},{"c":8.395,"h":8.4,"l":8.33,"n":482,"o":8.33,"t":"2026-10-01T15:45:00Z","v":29685,"vw":8.358811},{"c":8.365,"h":8.42,"l":8.365,"n":351,"o":8.4,"t":"2026-10-01T16:00:00Z","v":13812,"vw":8.393752},{"c":8.415,"h":8.435,"l":8.365,"n":305,"o":8.365,"t":"2026-10-01T16:15:00Z","v":10977,"vw":8.408843},{"c":8.385,"h":8.45,"l":8.38,"n":379,"o":8.42,"t":"2026-10-01T16:30:00Z","v":29823,"vw":8.421527},{"c":8.38,"h":8.4,"l":8.36,"n":402,"o":8.385,"t":"2026-10-01T16:45:00Z","v":22380,"vw":8.37921},{"c":8.42,"h":8.445,"l":8.365,"n":374,"o":8.38,"t":"2026-10-01T17:00:00Z","v":26377,"vw":8.417105},{"c":8.465,"h":8.4686,"l":8.41,"n":386,"o":8.41,"t":"2026-10-01T17:15:00Z","v":25164,"vw":8.437315},{"c":8.45,"h":8.48,"l":8.44,"n":517,"o":8.47,"t":"2026-10-01T17:30:00Z","v":35224,"vw":8.455922},{"c":8.36,"h":8.46,"l":8.36,"n":317,"o":8.45,"t":"2026-10-01T17:45:00Z","v":13033,"vw":8.400033},{"c":8.35,"h":8.36,"l":8.32,"n":281,"o":8.36,"t":"2026-10-01T18:00:00Z","v":11696,"vw":8.335182},{"c":8.35,"h":8.38,"l":8.345,"n":344,"o":8.35,"t":"2026-10-01T18:15:00Z","v":14558,"vw":8.362924},{"c":8.29,"h":8.34,"l":8.29,"n":303,"o":8.34,"t":"2026-10-01T18:30:00Z","v":11495,"vw":8.314142},{"c":8.2498,"h":8.29,"l":8.24,"n":290,"o":8.29,"t":"2026-10-01T18:45:00Z","v":13431,"vw":8.265584},{"c":8.215,"h":8.245,"l":8.2,"n":406,"o":8.245,"t":"2026-10-01T19:00:00Z","v":18566,"vw":8.220273},{"c":8.22,"h":8.255,"l":8.21,"n":673,"o":8.215,"t":"2026-10-01T19:15:00Z","v":45420,"vw":8.228256},{"c":8.24,"h":8.255,"l":8.22,"n":690,"o":8.2299,"t":"2026-10-01T19:30:00Z","v":34102,"vw":8.237772},{"c":8.26,"h":8.29,"l":8.19,"n":2441,"o":8.24,"t":"2026-10-01T19:45:00Z","v":174074,"vw":8.245233},{"c":8.47,"h":8.47,"l":8.27,"n":42,"o":8.27,"t":"2026-10-01T20:00:00Z","v":143175,"vw":8.274869},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-01T20:45:00Z","v":250,"vw":8.43},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-02T08:00:00Z","v":120,"vw":8.43},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-02T11:00:00Z","v":300,"vw":8.19},{"c":8.22,"h":8.42,"l":8.19,"n":366,"o":8.42,"t":"2026-10-02T13:30:00Z","v":46223,"vw":8.298387},{"c":8.311,"h":8.3582,"l":8.23,"n":659,"o":8.235,"t":"2026-10-02T13:45:00Z","v":59183,"vw":8.291584},{"c":8.48,"h":8.52,"l":8.29,"n":409,"o":8.29,"t":"2026-10-02T14:00:00Z","v":22041,"vw":8.391357},{"c":8.385,"h":8.5,"l":8.375,"n":520,"o":8.5,"t":"2026-10-02T14:15:00Z","v":26221,"vw":8.412951},{"c":8.37,"h":8.42,"l":8.355,"n":334,"o":8.37,"t":"2026-10-02T14:30:00Z","v":15692,"vw":8.384895},{"c":8.37,"h":8.47,"l":8.34,"n":448,"o":8.375,"t":"2026-10-02T14:45:00Z","v":47548,"vw":8.416318},{"c":8.27,"h":8.41,"l":8.26,"n":507,"o":8.37,"t":"2026-10-02T15:00:00Z","v":30287,"vw":8.314426},{"c":8.23,"h":8.275,"l":8.205,"n":502,"o":8.27,"t":"2026-10-02T15:15:00Z","v":41355,"vw":8.236865},{"c":8.26,"h":8.3,"l":8.21,"n":415,"o":8.2224,"t":"2026-10-02T15:30:00Z","v":25110,"vw":8.241666},{"c":8.2799,"h":8.3,"l":8.26,"n":302,"o":8.28,"t":"2026-10-02T15:45:00Z","v":13045,"vw":8.282744},{"c":8.24,"h":8.29,"l":8.24,"n":272,"o":8.27,"t":"2026-10-02T16:00:00Z","v":14473,"vw":8.269595},{"c":8.27,"h":8.27,"l":8.24,"n":441,"o":8.24,"t":"2026-10-02T16:15:00Z","v":26862,"vw":8.259777},{"c":8.245,"h":8.28,"l":8.24,"n":348,"o":8.275,"t":"2026-10-02T16:30:00Z","v":25162,"vw":8.263571},{"c":8.24,"h":8.265,"l":8.23,"n":364,"o":8.23,"t":"2026-10-02T16:45:00Z","v":19350,"vw":8.242924},{"c":8.25,"h":8.25,"l":8.22,"n":209,"o":8.24,"t":"2026-10-02T17:00:00Z","v":10123,"vw":8.232167},{"c":8.2,"h":8.25,"l":8.2,"n":299,"o":8.235,"t":"2026-10-02T17:15:00Z","v":13792,"vw":8.220474},{"c":8.235,"h":8.24,"l":8.18,"n":565,"o":8.21,"t":"2026-10-02T17:30:00Z","v":35115,"vw":8.215323},{"c":8.26,"h":8.26,"l":8.22,"n":342,"o":8.2309,"t":"2026-10-02T17:45:00Z","v":12688,"vw":8.231841},{"c":8.18,"h":8.25,"l":8.18,"n":379,"o":8.24,"t":"2026-10-02T18:00:00Z","v":20030,"vw":8.2174},{"c":8.165,"h":8.19,"l":8.15,"n":422,"o":8.18,"t":"2026-10-02T18:15:00Z","v":19202,"vw":8.169071},{"c":8.175,"h":8.18,"l":8.16,"n":310,"o":8.17,"t":"2026-10-02T18:30:00Z","v":11369,"vw":8.168679},{"c":8.16,"h":8.18,"l":8.145,"n":435,"o":8.175,"t":"2026-10-02T18:45:00Z","v":19878,"vw":8.16288},{"c":8.15,"h":8.1799,"l":8.14,"n":321,"o":8.16,"t":"2026-10-02T19:00:00Z","v":14006,"vw":8.15147},{"c":8.13,"h":8.15,"l":8.1,"n":1054,"o":8.15,"t":"2026-10-02T19:15:00Z","v":81996,"vw":8.126538},{"c":8.185,"h":8.2,"l":8.13,"n":1201,"o":8.13,"t":"2026-10-02T19:30:00Z","v":83994,"vw":8.173869},{"c":8.23,"h":8.24,"l":8.151,"n":2303,"o":8.185,"t":"2026-10-02T19:45:00Z","v":149605,"vw":8.20015},{"c":8.225,"h":8.26,"l":8.225,"n":16,"o":8.225,"t":"2026-10-02T20:00:00Z","v":169762,"vw":8.225643},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-05T08:15:00Z","v":100,"vw":8.34},{"c":8.11,"h":8.28,"l":8.1,"n":177,"o":8.28,"t":"2026-10-05T13:30:00Z","v":17448,"vw":8.23711},{"c":8.075,"h":8.155,"l":8.02,"n":303,"o":8.1019,"t":"2026-10-05T13:45:00Z","v":32955,"vw":8.077399},{"c":8.06,"h":8.13,"l":8.0416,"n":219,"o":8.06,"t":"2026-10-05T14:00:00Z","v":10258,"vw":8.100891},{"c":7.95,"h":8.06,"l":7.95,"n":365,"o":8.06,"t":"2026-10-05T14:15:00Z","v":19950,"vw":8.009162},{"c":7.92,"h":7.96,"l":7.9,"n":468,"o":7.96,"t":"2026-10-05T14:30:00Z","v":26644,"vw":7.923867},{"c":7.86,"h":7.925,"l":7.86,"n":647,"o":7.925,"t":"2026-10-05T14:45:00Z","v":34708,"vw":7.880205},{"c":7.88,"h":7.93,"l":7.85,"n":464,"o":7.85,"t":"2026-10-05T15:00:00Z","v":29522,"vw":7.889706},{"c":7.92,"h":7.93,"l":7.87,"n":331,"o":7.87,"t":"2026-10-05T15:15:00Z","v":17287,"vw":7.898665},{"c":7.945,"h":7.9497,"l":7.92,"n":220,"o":7.92,"t":"2026-10-05T15:30:00Z","v":15065,"vw":7.938479},{"c":7.96,"h":7.98,"l":7.935,"n":217,"o":7.94,"t":"2026-10-05T15:45:00Z","v":8991,"vw":7.95796},{"c":7.965,"h":7.98,"l":7.95,"n":175,"o":7.96,"t":"2026-10-05T16:00:00Z","v":4549,"vw":7.964605},{"c":8.04,"h":8.05,"l":7.95,"n":372,"o":7.98,"t":"2026-10-05T16:15:00Z","v":16899,"vw":8.013565},{"c":8.05,"h":8.07,"l":8.03,"n":439,"o":8.06,"t":"2026-10-05T16:30:00Z","v":31065,"vw":8.049561},{"c":8.11,"h":8.12,"l":8.06,"n":383,"o":8.06,"t":"2026-10-05T16:45:00Z","v":22193,"vw":8.08438},{"c":8.14,"h":8.14,"l":8.11,"n":338,"o":8.125,"t":"2026-10-05T17:00:00Z","v":15911,"vw":8.11931},{"c":8.185,"h":8.185,"l":8.13,"n":630,"o":8.13,"t":"2026-10-05T17:15:00Z","v":41720,"vw":8.166318},{"c":8.23,"h":8.23,"l":8.15,"n":717,"o":8.185,"t":"2026-10-05T17:30:00Z","v":64131,"vw":8.191716},{"c":8.2401,"h":8.285,"l":8.24,"n":347,"o":8.24,"t":"2026-10-05T17:45:00Z","v":22412,"vw":8.267651},{"c":8.2,"h":8.245,"l":8.19,"n":328,"o":8.245,"t":"2026-10-05T18:00:00Z","v":22817,"vw":8.201018},{"c":8.16,"h":8.23,"l":8.16,"n":331,"o":8.2,"t":"2026-10-05T18:15:00Z","v":35227,"vw":8.200951},{"c":8.16,"h":8.21,"l":8.16,"n":429,"o":8.17,"t":"2026-10-05T18:30:00Z","v":20119,"vw":8.187596},{"c":8.19,"h":8.195,"l":8.155,"n":391,"o":8.165,"t":"2026-10-05T18:45:00Z","v":15861,"vw":8.172831},{"c":8.22,"h":8.225,"l":8.18,"n":314,"o":8.18,"t":"2026-10-05T19:00:00Z","v":15770,"vw":8.21178},{"c":8.22,"h":8.249,"l":8.219,"n":358,"o":8.219,"t":"2026-10-05T19:15:00Z","v":16652,"vw":8.236341},{"c":8.24,"h":8.27,"l":8.205,"n":911,"o":8.225,"t":"2026-10-05T19:30:00Z","v":62518,"vw":8.239109},{"c":8.25,"h":8.3,"l":8.215,"n":2552,"o":8.245,"t":"2026-10-05T19:45:00Z","v":203011,"vw":8.248446},{"c":8.25,"h":8.25,"l":8.25,"n":14,"o":8.25,"t":"2026-10-05T20:00:00Z","v":169614,"vw":8.25},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-06T08:00:00Z","v":1653,"vw":8.13},{"c":8.23,"h":8.23,"l":8.23,"n":9,"o":8.23,"t":"2026-10-06T13:15:00Z","v":1249,"vw":8.23},{"c":8.12,"h":8.29,"l":8.03,"n":335,"o":8.23,"t":"2026-10-06T13:30:00Z","v":29872,"vw":8.191894},{"c":8.07,"h":8.175,"l":8.06,"n":409,"o":8.12,"t":"2026-10-06T13:45:00Z","v":53459,"vw":8.098549},{"c":7.98,"h":8.16,"l":7.96,"n":588,"o":8.07,"t":"2026-10-06T14:00:00Z","v":37741,"vw":8.064385},{"c":7.97,"h":8.02,"l":7.961,"n":347,"o":7.995,"t":"2026-10-06T14:15:00Z","v":16899,"vw":7.989923},{"c":8.0175,"h":8.06,"l":7.94,"n":584,"o":7.96,"t":"2026-10-06T14:30:00Z","v":158921,"vw":8.013453},{"c":8.1475,"h":8.16,"l":8.005,"n":349,"o":8.02,"t":"2026-10-06T14:45:00Z","v":23229,"vw":8.053412},{"c":8.15,"h":8.17,"l":8.121,"n":235,"o":8.13,"t":"2026-10-06T15:00:00Z","v":13769,"vw":8.14403},{"c":8.21,"h":8.215,"l":8.1465,"n":395,"o":8.16,"t":"2026-10-06T15:15:00Z","v":17413,"vw":8.184829},{"c":8.21,"h":8.22,"l":8.17,"n":346,"o":8.21,"t":"2026-10-06T15:30:00Z","v":17007,"vw":8.188885},{"c":8.14,"h":8.21,"l":8.14,"n":304,"o":8.21,"t":"2026-10-06T15:45:00Z","v":10907,"vw":8.185632},{"c":8.18,"h":8.195,"l":8.15,"n":432,"o":8.15,"t":"2026-10-06T16:00:00Z","v":16756,"vw":8.169649},{"c":8.14,"h":8.17,"l":8.11,"n":248,"o":8.17,"t":"2026-10-06T16:15:00Z","v":9033,"vw":8.136356},{"c":8.08,"h":8.14,"l":8.08,"n":323,"o":8.13,"t":"2026-10-06T16:30:00Z","v":16286,"vw":8.119392},{"c":8.08,"h":8.1,"l":8.075,"n":242,"o":8.075,"t":"2026-10-06T16:45:00Z","v":7318,"vw":8.086812},{"c":8.02,"h":8.08,"l":8.015,"n":221,"o":8.08,"t":"2026-10-06T17:00:00Z","v":8685,"vw":8.046041},{"c":7.98,"h":8.02,"l":7.96,"n":343,"o":8.02,"t":"2026-10-06T17:15:00Z","v":13476,"vw":7.995185},{"c":7.99,"h":7.99,"l":7.96,"n":313,"o":7.96,"t":"2026-10-06T17:30:00Z","v":14761,"vw":7.984995},{"c":7.99,"h":8,"l":7.98,"n":440,"o":8,"t":"2026-10-06T17:45:00Z","v":16804,"vw":7.990886},{"c":7.985,"h":8,"l":7.98,"n":253,"o":7.99,"t":"2026-10-06T18:00:00Z","v":10886,"vw":7.991651},{"c":8,"h":8.005,"l":7.97,"n":509,"o":7.99,"t":"2026-10-06T18:15:00Z","v":26306,"vw":7.985813},{"c":7.938,"h":8.01,"l":7.93,"n":526,"o":7.995,"t":"2026-10-06T18:30:00Z","v":23552,"vw":7.980844},{"c":7.955,"h":7.965,"l":7.92,"n":521,"o":7.93,"t":"2026-10-06T18:45:00Z","v":17738,"vw":7.948122},{"c":7.92,"h":7.955,"l":7.92,"n":529,"o":7.95,"t":"2026-10-06T19:00:00Z","v":25029,"vw":7.940797},{"c":7.91,"h":7.93,"l":7.9,"n":661,"o":7.925,"t":"2026-10-06T19:15:00Z","v":26617,"vw":7.915617},{"c":7.87,"h":7.91,"l":7.84,"n":996,"o":7.91,"t":"2026-10-06T19:30:00Z","v":59157,"vw":7.863141},{"c":7.91,"h":7.935,"l":7.8,"n":2642,"o":7.87,"t":"2026-10-06T19:45:00Z","v":193103,"vw":7.868119},{"c":8.06,"h":8.06,"l":7.92,"n":26,"o":7.92,"t":"2026-10-06T20:00:00Z","v":154952,"vw":7.920493},{"c":8.41,"h":8.41,"l":8.41,"n":12,"o":8.41,"t":"2026-10-07T08:30:00Z","v":575,"vw":8.41},{"c":7.96,"h":7.96,"l":7.96,"n":22,"o":7.96,"t":"2026-10-07T09:15:00Z","v":322,"vw":7.96},{"c":7.95,"h":8.01,"l":7.95,"n":33,"o":8.01,"t":"2026-10-07T10:30:00Z","v":882,"vw":7.977914},{"c":8,"h":8,"l":8,"n":4,"o":8,"t":"2026-10-07T11:00:00Z","v":503,"vw":8},{"c":7.9897,"h":7.9897,"l":7.9897,"n":1,"o":7.9897,"t":"2026-10-07T12:45:00Z","v":750,"vw":7.9897},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-07T13:15:00Z","v":124,"vw":7.86},{"c":7.97,"h":7.976,"l":7.79,"n":274,"o":7.88,"t":"2026-10-07T13:30:00Z","v":27140,"vw":7.886223},{"c":8.075,"h":8.075,"l":7.93,"n":369,"o":7.975,"t":"2026-10-07T13:45:00Z","v":25324,"vw":7.993975},{"c":8.125,"h":8.15,"l":8.07,"n":408,"o":8.075,"t":"2026-10-07T14:00:00Z","v":37675,"vw":8.097296},{"c":8.16,"h":8.16,"l":8.09,"n":434,"o":8.125,"t":"2026-10-07T14:15:00Z","v":27791,"vw":8.133905},{"c":8.18,"h":8.21,"l":8.11,"n":475,"o":8.15,"t":"2026-10-07T14:30:00Z","v":65400,"vw":8.177984},{"c":8.2,"h":8.23,"l":8.17,"n":363,"o":8.18,"t":"2026-10-07T14:45:00Z","v":18367,"vw":8.200988},{"c":8.155,"h":8.2,"l":8.135,"n":398,"o":8.2,"t":"2026-10-07T15:00:00Z","v":38775,"vw":8.169353},{"c":8.135,"h":8.16,"l":8.105,"n":375,"o":8.155,"t":"2026-10-07T15:15:00Z","v":25332,"vw":8.130623},{"c":8.14,"h":8.165,"l":8.135,"n":271,"o":8.135,"t":"2026-10-07T15:30:00Z","v":10885,"vw":8.147266},{"c":8.205,"h":8.22,"l":8.13,"n":294,"o":8.13,"t":"2026-10-07T15:45:00Z","v":17088,"vw":8.180808},{"c":8.17,"h":8.22,"l":8.17,"n":257,"o":8.22,"t":"2026-10-07T16:00:00Z","v":14288,"vw":8.196655},{"c":8.185,"h":8.2,"l":8.1501,"n":180,"o":8.165,"t":"2026-10-07T16:15:00Z","v":8675,"vw":8.174933},{"c":8.15,"h":8.195,"l":8.15,"n":276,"o":8.19,"t":"2026-10-07T16:30:00Z","v":17857,"vw":8.161226},{"c":8.16,"h":8.17,"l":8.14,"n":196,"o":8.15,"t":"2026-10-07T16:45:00Z","v":13675,"vw":8.153789},{"c":8.19,"h":8.22,"l":8.15,"n":273,"o":8.15,"t":"2026-10-07T17:00:00Z","v":17101,"vw":8.185748},{"c":8.085,"h":8.18,"l":8.07,"n":365,"o":8.175,"t":"2026-10-07T17:15:00Z","v":33877,"vw":8.144505},{"c":8.06,"h":8.11,"l":8.05,"n":268,"o":8.085,"t":"2026-10-07T17:30:00Z","v":20865,"vw":8.074321},{"c":8.05,"h":8.07,"l":8.04,"n":223,"o":8.06,"t":"2026-10-07T17:45:00Z","v":15060,"vw":8.058061},{"c":8.05,"h":8.07,"l":8.04,"n":290,"o":8.07,"t":"2026-10-07T18:00:00Z","v":15675,"vw":8.052097},{"c":8.1,"h":8.1,"l":8.055,"n":278,"o":8.055,"t":"2026-10-07T18:15:00Z","v":14387,"vw":8.069783},{"c":8.06,"h":8.1,"l":8.06,"n":235,"o":8.085,"t":"2026-10-07T18:30:00Z","v":14539,"vw":8.073085},{"c":8.08,"h":8.1,"l":8.05,"n":466,"o":8.06,"t":"2026-10-07T18:45:00Z","v":36363,"vw":8.066478},{"c":8.05,"h":8.07,"l":8.025,"n":316,"o":8.07,"t":"2026-10-07T19:00:00Z","v":26360,"vw":8.047653},{"c":7.95,"h":8.05,"l":7.94,"n":416,"o":8.05,"t":"2026-10-07T19:15:00Z","v":25971,"vw":7.990675},{"c":7.96,"h":7.99,"l":7.95,"n":467,"o":7.95,"t":"2026-10-07T19:30:00Z","v":26509,"vw":7.967876},{"c":7.93,"h":7.97,"l":7.91,"n":1459,"o":7.96,"t":"2026-10-07T19:45:00Z","v":90436,"vw":7.940772},{"c":7.94,"h":7.96,"l":7.94,"n":24,"o":7.94,"t":"2026-10-07T20:00:00Z","v":115787,"vw":7.940473},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-07T21:45:00Z","v":655,"vw":8.01},{"c":7.8352,"h":7.8352,"l":7.8352,"n":1,"o":7.8352,"t":"2026-10-07T23:00:00Z","v":250,"vw":7.8352},{"c":7.88,"h":7.9,"l":7.88,"n":5,"o":7.9,"t":"2026-10-08T13:15:00Z","v":312,"vw":7.887463},{"c":7.73,"h":8.21,"l":7.68,"n":382,"o":7.87,"t":"2026-10-08T13:30:00Z","v":37049,"vw":7.774496},{"c":7.7,"h":7.805,"l":7.7,"n":324,"o":7.72,"t":"2026-10-08T13:45:00Z","v":18170,"vw":7.749567},{"c":7.732,"h":7.765,"l":7.69,"n":243,"o":7.72,"t":"2026-10-08T14:00:00Z","v":16655,"vw":7.73155},{"c":7.76,"h":7.79,"l":7.68,"n":407,"o":7.73,"t":"2026-10-08T14:15:00Z","v":37463,"vw":7.733256},{"c":7.74,"h":7.785,"l":7.74,"n":307,"o":7.76,"t":"2026-10-08T14:30:00Z","v":15540,"vw":7.762662},{"c":7.67,"h":7.74,"l":7.66,"n":1395,"o":7.73,"t":"2026-10-08T14:45:00Z","v":86130,"vw":7.682684},{"c":7.7,"h":7.71,"l":7.66,"n":286,"o":7.67,"t":"2026-10-08T15:00:00Z","v":18504,"vw":7.687554},{"c":7.69,"h":7.725,"l":7.69,"n":280,"o":7.7,"t":"2026-10-08T15:15:00Z","v":15551,"vw":7.705388},{"c":7.65,"h":7.68,"l":7.64,"n":331,"o":7.68,"t":"2026-10-08T15:30:00Z","v":19019,"vw":7.658212},{"c":7.62,"h":7.655,"l":7.61,"n":248,"o":7.65,"t":"2026-10-08T15:45:00Z","v":14860,"vw":7.635498},{"c":7.56,"h":7.65,"l":7.56,"n":529,"o":7.63,"t":"2026-10-08T16:00:00Z","v":35882,"vw":7.607829},{"c":7.62,"h":7.68,"l":7.56,"n":340,"o":7.56,"t":"2026-10-08T16:15:00Z","v":26734,"vw":7.609224},{"c":7.61,"h":7.63,"l":7.58,"n":224,"o":7.62,"t":"2026-10-08T16:30:00Z","v":10507,"vw":7.612413},{"c":7.71,"h":7.71,"l":7.6,"n":287,"o":7.6,"t":"2026-10-08T16:45:00Z","v":12703,"vw":7.658972},{"c":7.755,"h":7.785,"l":7.71,"n":233,"o":7.73,"t":"2026-10-08T17:00:00Z","v":11600,"vw":7.752838},{"c":7.77,"h":7.815,"l":7.74,"n":616,"o":7.745,"t":"2026-10-08T17:15:00Z","v":32835,"vw":7.78229},{"c":7.78,"h":7.8189,"l":7.76,"n":426,"o":7.78,"t":"2026-10-08T17:30:00Z","v":23899,"vw":7.793232},{"c":7.785,"h":7.785,"l":7.73,"n":412,"o":7.765,"t":"2026-10-08T17:45:00Z","v":24705,"vw":7.764265},{"c":7.81,"h":7.81,"l":7.75,"n":404,"o":7.78,"t":"2026-10-08T18:00:00Z","v":19246,"vw":7.770665},{"c":7.77,"h":7.83,"l":7.77,"n":545,"o":7.805,"t":"2026-10-08T18:15:00Z","v":41395,"vw":7.79401},{"c":7.77,"h":7.79,"l":7.76,"n":440,"o":7.77,"t":"2026-10-08T18:30:00Z","v":26172,"vw":7.771167},{"c":7.74,"h":7.785,"l":7.72,"n":600,"o":7.775,"t":"2026-10-08T18:45:00Z","v":25385,"vw":7.755462},{"c":7.775,"h":7.775,"l":7.72,"n":432,"o":7.745,"t":"2026-10-08T19:00:00Z","v":19201,"vw":7.749791},{"c":7.76,"h":7.775,"l":7.73,"n":725,"o":7.775,"t":"2026-10-08T19:15:00Z","v":39373,"vw":7.753792},{"c":7.8,"h":7.8,"l":7.74,"n":1072,"o":7.76,"t":"2026-10-08T19:30:00Z","v":59655,"vw":7.773414},{"c":7.81,"h":7.83,"l":7.75,"n":2122,"o":7.8,"t":"2026-10-08T19:45:00Z","v":140033,"vw":7.794306},{"c":7.82,"h":7.82,"l":7.82,"n":25,"o":7.82,"t":"2026-10-08T20:00:00Z","v":563754,"vw":7.82},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-08T22:15:00Z","v":100,"vw":7.7},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-09T08:00:00Z","v":101,"vw":7.75},{"c":7.73,"h":7.8831,"l":7.73,"n":271,"o":7.78,"t":"2026-10-09T13:30:00Z","v":26438,"vw":7.777938},{"c":7.831,"h":7.831,"l":7.725,"n":293,"o":7.735,"t":"2026-10-09T13:45:00Z","v":16167,"vw":7.766939},{"c":7.93,"h":7.94,"l":7.835,"n":405,"o":7.835,"t":"2026-10-09T14:00:00Z","v":22971,"vw":7.898856},{"c":7.95,"h":7.96,"l":7.91,"n":383,"o":7.93,"t":"2026-10-09T14:15:00Z","v":18580,"vw":7.943221},{"c":7.905,"h":7.95,"l":7.9,"n":305,"o":7.95,"t":"2026-10-09T14:30:00Z","v":10900,"vw":7.923321},{"c":7.905,"h":7.9199,"l":7.83,"n":371,"o":7.9,"t":"2026-10-09T14:45:00Z","v":16366,"vw":7.880047},{"c":7.875,"h":7.895,"l":7.86,"n":263,"o":7.895,"t":"2026-10-09T15:00:00Z","v":11180,"vw":7.874468},{"c":7.92,"h":7.93,"l":7.875,"n":242,"o":7.875,"t":"2026-10-09T15:15:00Z","v":11336,"vw":7.909306},{"c":7.955,"h":7.96,"l":7.92,"n":228,"o":7.93,"t":"2026-10-09T15:30:00Z","v":7736,"vw":7.941611},{"c":7.98,"h":8,"l":7.96,"n":313,"o":7.96,"t":"2026-10-09T15:45:00Z","v":12369,"vw":7.974902},{"c":7.94,"h":7.97,"l":7.935,"n":196,"o":7.96,"t":"2026-10-09T16:00:00Z","v":5456,"vw":7.952494},{"c":7.96,"h":7.99,"l":7.92,"n":455,"o":7.93,"t":"2026-10-09T16:15:00Z","v":35663,"vw":7.960555},{"c":7.9,"h":7.97,"l":7.9,"n":305,"o":7.965,"t":"2026-10-09T16:30:00Z","v":15921,"vw":7.946344},{"c":7.925,"h":7.9428,"l":7.9,"n":323,"o":7.9,"t":"2026-10-09T16:45:00Z","v":11210,"vw":7.931299},{"c":7.92,"h":7.935,"l":7.91,"n":327,"o":7.93,"t":"2026-10-09T17:00:00Z","v":19511,"vw":7.92374},{"c":7.94,"h":7.9599,"l":7.92,"n":273,"o":7.92,"t":"2026-10-09T17:15:00Z","v":23817,"vw":7.940446},{"c":7.92,"h":7.95,"l":7.92,"n":250,"o":7.93,"t":"2026-10-09T17:30:00Z","v":17267,"vw":7.939374},{"c":7.9,"h":7.93,"l":7.89,"n":282,"o":7.92,"t":"2026-10-09T17:45:00Z","v":14309,"vw":7.905377},{"c":7.9,"h":7.905,"l":7.88,"n":289,"o":7.89,"t":"2026-10-09T18:00:00Z","v":10681,"vw":7.892385},{"c":7.92,"h":7.925,"l":7.88,"n":309,"o":7.89,"t":"2026-10-09T18:15:00Z","v":13877,"vw":7.905387},{"c":7.932,"h":7.95,"l":7.91,"n":240,"o":7.92,"t":"2026-10-09T18:30:00Z","v":9142,"vw":7.928441},{"c":7.945,"h":7.98,"l":7.932,"n":404,"o":7.935,"t":"2026-10-09T18:45:00Z","v":16804,"vw":7.954764},{"c":7.89,"h":7.945,"l":7.89,"n":526,"o":7.945,"t":"2026-10-09T19:00:00Z","v":25649,"vw":7.908529},{"c":7.85,"h":7.91,"l":7.84,"n":494,"o":7.89,"t":"2026-10-09T19:15:00Z","v":26392,"vw":7.874496},{"c":7.875,"h":7.88,"l":7.84,"n":1105,"o":7.85,"t":"2026-10-09T19:30:00Z","v":58348,"vw":7.863445},{"c":7.81,"h":7.875,"l":7.8,"n":2501,"o":7.875,"t":"2026-10-09T19:45:00Z","v":152727,"vw":7.82162},{"c":7.82,"h":7.84,"l":7.82,"n":26,"o":7.82,"t":"2026-10-09T20:00:00Z","v":135120,"vw":7.820528},{"c":7.67,"h":7.77,"l":7.635,"n":164,"o":7.77,"t":"2026-10-12T13:30:00Z","v":22095,"vw":7.748674},{"c":7.6014,"h":7.68,"l":7.585,"n":683,"o":7.68,"t":"2026-10-12T13:45:00Z","v":88108,"vw":7.618105},{"c":7.535,"h":7.6,"l":7.515,"n":362,"o":7.6,"t":"2026-10-12T14:00:00Z","v":27916,"vw":7.546089},{"c":7.45,"h":7.53,"l":7.45,"n":297,"o":7.53,"t":"2026-10-12T14:15:00Z","v":18593,"vw":7.490328},{"c":7.44,"h":7.46,"l":7.39,"n":455,"o":7.445,"t":"2026-10-12T14:30:00Z","v":21536,"vw":7.421808},{"c":7.46,"h":7.465,"l":7.39,"n":488,"o":7.41,"t":"2026-10-12T14:45:00Z","v":25082,"vw":7.43217},{"c":7.53,"h":7.57,"l":7.405,"n":909,"o":7.45,"t":"2026-10-12T15:00:00Z","v":68103,"vw":7.507234},{"c":7.515,"h":7.53,"l":7.5,"n":456,"o":7.53,"t":"2026-10-12T15:15:00Z","v":23226,"vw":7.513971},{"c":7.52,"h":7.555,"l":7.49,"n":406,"o":7.52,"t":"2026-10-12T15:30:00Z","v":27010,"vw":7.530378},{"c":7.5,"h":7.525,"l":7.49,"n":433,"o":7.505,"t":"2026-10-12T15:45:00Z","v":15075,"vw":7.50894},{"c":7.48,"h":7.49,"l":7.46,"n":361,"o":7.49,"t":"2026-10-12T16:00:00Z","v":14315,"vw":7.472445},{"c":7.465,"h":7.49,"l":7.455,"n":255,"o":7.47,"t":"2026-10-12T16:15:00Z","v":12629,"vw":7.470706},{"c":7.5,"h":7.5,"l":7.465,"n":200,"o":7.47,"t":"2026-10-12T16:30:00Z","v":11230,"vw":7.479196},{"c":7.465,"h":7.5,"l":7.445,"n":339,"o":7.49,"t":"2026-10-12T16:45:00Z","v":15158,"vw":7.470244},{"c":7.44,"h":7.48,"l":7.43,"n":318,"o":7.465,"t":"2026-10-12T17:00:00Z","v":12826,"vw":7.448153},{"c":7.45,"h":7.46,"l":7.43,"n":450,"o":7.43,"t":"2026-10-12T17:15:00Z","v":22798,"vw":7.445865},{"c":7.46,"h":7.48,"l":7.45,"n":400,"o":7.45,"t":"2026-10-12T17:30:00Z","v":21522,"vw":7.467686},{"c":7.45,"h":7.45,"l":7.425,"n":423,"o":7.45,"t":"2026-10-12T17:45:00Z","v":22625,"vw":7.442451},{"c":7.47,"h":7.48,"l":7.45,"n":277,"o":7.45,"t":"2026-10-12T18:00:00Z","v":9450,"vw":7.469138},{"c":7.47,"h":7.52,"l":7.47,"n":650,"o":7.47,"t":"2026-10-12T18:15:00Z","v":50625,"vw":7.493382},{"c":7.45,"h":7.47,"l":7.45,"n":439,"o":7.47,"t":"2026-10-12T18:30:00Z","v":22697,"vw":7.462027},{"c":7.45,"h":7.46,"l":7.44,"n":471,"o":7.45,"t":"2026-10-12T18:45:00Z","v":18835,"vw":7.446787},{"c":7.42,"h":7.45,"l":7.42,"n":438,"o":7.445,"t":"2026-10-12T19:00:00Z","v":20114,"vw":7.432337},{"c":7.405,"h":7.435,"l":7.39,"n":691,"o":7.42,"t":"2026-10-12T19:15:00Z","v":35572,"vw":7.408473},{"c":7.37,"h":7.43,"l":7.365,"n":887,"o":7.405,"t":"2026-10-12T19:30:00Z","v":43808,"vw":7.395145},{"c":7.36,"h":7.38,"l":7.33,"n":2345,"o":7.375,"t":"2026-10-12T19:45:00Z","v":147739,"vw":7.363663},{"c":7.39,"h":7.39,"l":7.36,"n":24,"o":7.36,"t":"2026-10-12T20:00:00Z","v":182163,"vw":7.360489},{"c":7.71,"h":7.71,"l":7.71,"n":38,"o":7.71,"t":"2026-10-13T11:00:00Z","v":428,"vw":7.71},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-13T12:30:00Z","v":184,"vw":7.43},{"c":7.37,"h":7.37,"l":7.37,"n":8,"o":7.37,"t":"2026-10-13T13:00:00Z","v":107,"vw":7.37},{"c":7.22,"h":7.3627,"l":7.18,"n":225,"o":7.3,"t":"2026-10-13T13:30:00Z","v":27415,"vw":7.27036},{"c":7.09,"h":7.206,"l":7.06,"n":587,"o":7.206,"t":"2026-10-13T13:45:00Z","v":103750,"vw":7.108969},{"c":7.08,"h":7.105,"l":7.05,"n":427,"o":7.09,"t":"2026-10-13T14:00:00Z","v":28238,"vw":7.081606},{"c":7.11,"h":7.13,"l":7.07,"n":378,"o":7.0898,"t":"2026-10-13T14:15:00Z","v":37489,"vw":7.085886},{"c":7.22,"h":7.22,"l":7.09,"n":469,"o":7.11,"t":"2026-10-13T14:30:00Z","v":27638,"vw":7.137762},{"c":7.14,"h":7.22,"l":7.13,"n":403,"o":7.212,"t":"2026-10-13T14:45:00Z","v":31008,"vw":7.181266},{"c":7.12,"h":7.15,"l":7.115,"n":517,"o":7.14,"t":"2026-10-13T15:00:00Z","v":74560,"vw":7.133736},{"c":7.105,"h":7.135,"l":7.105,"n":377,"o":7.13,"t":"2026-10-13T15:15:00Z","v":31204,"vw":7.118307},{"c":7.12,"h":7.14,"l":7.0901,"n":483,"o":7.105,"t":"2026-10-13T15:30:00Z","v":45995,"vw":7.115155},{"c":7.16,"h":7.17,"l":7.115,"n":383,"o":7.125,"t":"2026-10-13T15:45:00Z","v":30445,"vw":7.129143},{"c":7.14,"h":7.17,"l":7.14,"n":177,"o":7.16,"t":"2026-10-13T16:00:00Z","v":9675,"vw":7.148952},{"c":7.12,"h":7.14,"l":7.115,"n":242,"o":7.14,"t":"2026-10-13T16:15:00Z","v":17924,"vw":7.121169},{"c":7.115,"h":7.12,"l":7.0874,"n":464,"o":7.12,"t":"2026-10-13T16:30:00Z","v":50742,"vw":7.107054},{"c":7.1391,"h":7.165,"l":7.115,"n":677,"o":7.115,"t":"2026-10-13T16:45:00Z","v":47459,"vw":7.134897},{"c":7.105,"h":7.15,"l":7.09,"n":401,"o":7.12,"t":"2026-10-13T17:00:00Z","v":35226,"vw":7.122675},{"c":7.08,"h":7.1088,"l":7.08,"n":323,"o":7.105,"t":"2026-10-13T17:15:00Z","v":26096,"vw":7.100395},{"c":7.06,"h":7.09,"l":7.05,"n":438,"o":7.08,"t":"2026-10-13T17:30:00Z","v":25895,"vw":7.065024},{"c":7.06,"h":7.075,"l":7.05,"n":270,"o":7.06,"t":"2026-10-13T17:45:00Z","v":12883,"vw":7.063643},{"c":7.07,"h":7.08,"l":7.05,"n":385,"o":7.06,"t":"2026-10-13T18:00:00Z","v":20390,"vw":7.065059},{"c":7.115,"h":7.12,"l":7.065,"n":409,"o":7.075,"t":"2026-10-13T18:15:00Z","v":24132,"vw":7.084134},{"c":7.095,"h":7.12,"l":7.095,"n":433,"o":7.115,"t":"2026-10-13T18:30:00Z","v":22907,"vw":7.107426},{"c":7.09,"h":7.11,"l":7.085,"n":416,"o":7.095,"t":"2026-10-13T18:45:00Z","v":20621,"vw":7.092298},{"c":7.09,"h":7.11,"l":7.085,"n":466,"o":7.085,"t":"2026-10-13T19:00:00Z","v":37015,"vw":7.095514},{"c":7.075,"h":7.095,"l":7.045,"n":756,"o":7.095,"t":"2026-10-13T19:15:00Z","v":49570,"vw":7.061092},{"c":7.085,"h":7.11,"l":7.055,"n":858,"o":7.07,"t":"2026-10-13T19:30:00Z","v":62186,"vw":7.086642},{"c":7.01,"h":7.085,"l":6.99,"n":3064,"o":7.085,"t":"2026-10-13T19:45:00Z","v":265835,"vw":7.025008},{"c":7.18,"h":7.18,"l":7.02,"n":36,"o":7.02,"t":"2026-10-13T20:00:00Z","v":245680,"vw":7.020528},{"c":7.76,"h":7.76,"l":7.76,"n":11,"o":7.76,"t":"2026-10-14T08:00:00Z","v":209,"vw":7.76},{"c":6.98,"h":7,"l":6.85,"n":799,"o":6.92,"t":"2026-10-14T13:30:00Z","v":118162,"vw":6.917172},{"c":7.03,"h":7.09,"l":7,"n":745,"o":7,"t":"2026-10-14T13:45:00Z","v":74780,"vw":7.046245},{"c":6.98,"h":7.15,"l":6.97,"n":492,"o":7.03,"t":"2026-10-14T14:00:00Z","v":29988,"vw":7.054024},{"c":6.88,"h":7.02,"l":6.87,"n":553,"o":6.97,"t":"2026-10-14T14:15:00Z","v":31996,"vw":6.949536},{"c":6.905,"h":6.92,"l":6.855,"n":646,"o":6.89,"t":"2026-10-14T14:30:00Z","v":34005,"vw":6.88059},{"c":6.84,"h":6.94,"l":6.84,"n":489,"o":6.92,"t":"2026-10-14T14:45:00Z","v":34084,"vw":6.88012},{"c":6.8,"h":6.84,"l":6.77,"n":703,"o":6.84,"t":"2026-10-14T15:00:00Z","v":37119,"vw":6.810489},{"c":6.74,"h":6.805,"l":6.73,"n":620,"o":6.79,"t":"2026-10-14T15:15:00Z","v":45237,"vw":6.762166},{"c":6.73,"h":6.765,"l":6.73,"n":490,"o":6.74,"t":"2026-10-14T15:30:00Z","v":25065,"vw":6.745922},{"c":6.74,"h":6.8,"l":6.72,"n":597,"o":6.72,"t":"2026-10-14T15:45:00Z","v":42268,"vw":6.762793},{"c":6.66,"h":6.745,"l":6.66,"n":583,"o":6.74,"t":"2026-10-14T16:00:00Z","v":27937,"vw":6.714537},{"c":6.655,"h":6.69,"l":6.63,"n":1357,"o":6.67,"t":"2026-10-14T16:15:00Z","v":95614,"vw":6.660162},{"c":6.65,"h":6.6786,"l":6.65,"n":504,"o":6.655,"t":"2026-10-14T16:30:00Z","v":34502,"vw":6.665285},{"c":6.7,"h":6.71,"l":6.61,"n":526,"o":6.65,"t":"2026-10-14T16:45:00Z","v":36979,"vw":6.652927},{"c":6.745,"h":6.7675,"l":6.69,"n":409,"o":6.7,"t":"2026-10-14T17:00:00Z","v":23837,"vw":6.719008},{"c":6.77,"h":6.775,"l":6.74,"n":395,"o":6.74,"t":"2026-10-14T17:15:00Z","v":19208,"vw":6.759481},{"c":6.75,"h":6.79,"l":6.745,"n":508,"o":6.77,"t":"2026-10-14T17:30:00Z","v":30654,"vw":6.770065},{"c":6.79,"h":6.83,"l":6.74,"n":620,"o":6.75,"t":"2026-10-14T17:45:00Z","v":54026,"vw":6.781794},{"c":6.79,"h":6.8,"l":6.76,"n":679,"o":6.79,"t":"2026-10-14T18:00:00Z","v":53792,"vw":6.784693},{"c":6.755,"h":6.8,"l":6.735,"n":562,"o":6.79,"t":"2026-10-14T18:15:00Z","v":43660,"vw":6.754222},{"c":6.76,"h":6.78,"l":6.75,"n":509,"o":6.76,"t":"2026-10-14T18:30:00Z","v":31512,"vw":6.764557},{"c":6.765,"h":6.79,"l":6.755,"n":490,"o":6.76,"t":"2026-10-14T18:45:00Z","v":31831,"vw":6.767558},{"c":6.71,"h":6.76,"l":6.7,"n":699,"o":6.76,"t":"2026-10-14T19:00:00Z","v":55421,"vw":6.725522},{"c":6.71,"h":6.72,"l":6.695,"n":792,"o":6.71,"t":"2026-10-14T19:15:00Z","v":44525,"vw":6.705448},{"c":6.775,"h":6.785,"l":6.69,"n":1938,"o":6.71,"t":"2026-10-14T19:30:00Z","v":204133,"vw":6.748168},{"c":6.795,"h":6.805,"l":6.735,"n":3682,"o":6.775,"t":"2026-10-14T19:45:00Z","v":330516,"vw":6.778961},{"c":6.8,"h":6.8,"l":6.8,"n":22,"o":6.8,"t":"2026-10-14T20:00:00Z","v":245362,"vw":6.8},{"c":6.8662,"h":6.8662,"l":6.751,"n":2,"o":6.751,"t":"2026-10-14T23:30:00Z","v":918,"vw":6.836584},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-15T08:00:00Z","v":101,"vw":7.35},{"c":6.7697,"h":6.7697,"l":6.67,"n":92,"o":6.67,"t":"2026-10-15T08:45:00Z","v":1106,"vw":6.71985},{"c":6.82,"h":6.9,"l":6.76,"n":264,"o":6.84,"t":"2026-10-15T13:30:00Z","v":46562,"vw":6.812618},{"c":6.8,"h":6.865,"l":6.77,"n":320,"o":6.8366,"t":"2026-10-15T13:45:00Z","v":25993,"vw":6.814315},{"c":6.84,"h":6.885,"l":6.82,"n":468,"o":6.84,"t":"2026-10-15T14:00:00Z","v":36202,"vw":6.860446},{"c":6.81,"h":6.89,"l":6.81,"n":267,"o":6.86,"t":"2026-10-15T14:15:00Z","v":26111,"vw":6.858805},{"c":6.86,"h":6.89,"l":6.79,"n":391,"o":6.83,"t":"2026-10-15T14:30:00Z","v":22436,"vw":6.85289},{"c":6.825,"h":6.91,"l":6.81,"n":372,"o":6.91,"t":"2026-10-15T14:45:00Z","v":20587,"vw":6.840334},{"c":6.81,"h":6.835,"l":6.78,"n":390,"o":6.83,"t":"2026-10-15T15:00:00Z","v":24161,"vw":6.806843},{"c":6.77,"h":6.82,"l":6.73,"n":469,"o":6.82,"t":"2026-10-15T15:15:00Z","v":32002,"vw":6.757271},{"c":6.77,"h":6.78,"l":6.75,"n":277,"o":6.77,"t":"2026-10-15T15:30:00Z","v":16678,"vw":6.765501},{"c":6.76,"h":6.78,"l":6.72,"n":495,"o":6.75,"t":"2026-10-15T15:45:00Z","v":41400,"vw":6.747461},{"c":6.74,"h":6.785,"l":6.73,"n":459,"o":6.77,"t":"2026-10-15T16:00:00Z","v":36676,"vw":6.764789},{"c":6.75,"h":6.755,"l":6.73,"n":255,"o":6.74,"t":"2026-10-15T16:15:00Z","v":24308,"vw":6.744684},{"c":6.75,"h":6.77,"l":6.74,"n":414,"o":6.745,"t":"2026-10-15T16:30:00Z","v":30201,"vw":6.753984},{"c":6.75,"h":6.765,"l":6.75,"n":151,"o":6.765,"t":"2026-10-15T16:45:00Z","v":6933,"vw":6.756591},{"c":6.725,"h":6.755,"l":6.72,"n":400,"o":6.755,"t":"2026-10-15T17:00:00Z","v":20587,"vw":6.734883},{"c":6.73,"h":6.75,"l":6.72,"n":192,"o":6.725,"t":"2026-10-15T17:15:00Z","v":12891,"vw":6.736487},{"c":6.755,"h":6.76,"l":6.72,"n":260,"o":6.73,"t":"2026-10-15T17:30:00Z","v":21725,"vw":6.738812},{"c":6.76,"h":6.77,"l":6.74,"n":282,"o":6.755,"t":"2026-10-15T17:45:00Z","v":14188,"vw":6.75379},{"c":6.73,"h":6.76,"l":6.72,"n":217,"o":6.76,"t":"2026-10-15T18:00:00Z","v":9812,"vw":6.74118},{"c":6.7,"h":6.745,"l":6.7,"n":285,"o":6.72,"t":"2026-10-15T18:15:00Z","v":11832,"vw":6.720238},{"c":6.71,"h":6.74,"l":6.71,"n":278,"o":6.71,"t":"2026-10-15T18:30:00Z","v":16661,"vw":6.720086},{"c":6.725,"h":6.73,"l":6.71,"n":282,"o":6.7101,"t":"2026-10-15T18:45:00Z","v":12969,"vw":6.718647},{"c":6.74,"h":6.74,"l":6.715,"n":317,"o":6.725,"t":"2026-10-15T19:00:00Z","v":16513,"vw":6.72613},{"c":6.72,"h":6.76,"l":6.72,"n":444,"o":6.74,"t":"2026-10-15T19:15:00Z","v":21697,"vw":6.739074},{"c":6.825,"h":6.83,"l":6.705,"n":740,"o":6.705,"t":"2026-10-15T19:30:00Z","v":51529,"vw":6.769384},{"c":6.865,"h":6.945,"l":6.825,"n":2963,"o":6.825,"t":"2026-10-15T19:45:00Z","v":286312,"vw":6.89647},{"c":6.87,"h":6.89,"l":6.87,"n":23,"o":6.87,"t":"2026-10-15T20:00:00Z","v":182921,"vw":6.870332},{"c":6.71,"h":6.83,"l":6.68,"n":189,"o":6.83,"t":"2026-10-16T13:30:00Z","v":28123,"vw":6.788635},{"c":6.64,"h":6.7,"l":6.58,"n":351,"o":6.7,"t":"2026-10-16T13:45:00Z","v":26830,"vw":6.623518},{"c":6.74,"h":6.76,"l":6.63,"n":389,"o":6.63,"t":"2026-10-16T14:00:00Z","v":57930,"vw":6.687596},{"c":6.71,"h":6.74,"l":6.69,"n":117,"o":6.73,"t":"2026-10-16T14:15:00Z","v":7509,"vw":6.707059},{"c":6.695,"h":6.71,"l":6.67,"n":176,"o":6.69,"t":"2026-10-16T14:30:00Z","v":10872,"vw":6.694879},{"c":6.66,"h":6.71,"l":6.645,"n":260,"o":6.695,"t":"2026-10-16T14:45:00Z","v":31177,"vw":6.66626},{"c":6.625,"h":6.66,"l":6.625,"n":273,"o":6.66,"t":"2026-10-16T15:00:00Z","v":14950,"vw":6.640804},{"c":6.605,"h":6.62,"l":6.55,"n":611,"o":6.62,"t":"2026-10-16T15:15:00Z","v":65709,"vw":6.584402},{"c":6.59,"h":6.65,"l":6.5603,"n":634,"o":6.61,"t":"2026-10-16T15:30:00Z","v":26766,"vw":6.606309},{"c":6.56,"h":6.61,"l":6.56,"n":209,"o":6.59,"t":"2026-10-16T15:45:00Z","v":13489,"vw":6.581607},{"c":6.54,"h":6.57,"l":6.525,"n":280,"o":6.56,"t":"2026-10-16T16:00:00Z","v":12502,"vw":6.534892},{"c":6.52,"h":6.55,"l":6.52,"n":355,"o":6.53,"t":"2026-10-16T16:15:00Z","v":17311,"vw":6.541468},{"c":6.5,"h":6.54,"l":6.495,"n":213,"o":6.52,"t":"2026-10-16T16:30:00Z","v":13220,"vw":6.515467},{"c":6.505,"h":6.51,"l":6.48,"n":336,"o":6.49,"t":"2026-10-16T16:45:00Z","v":28836,"vw":6.495144},{"c":6.49,"h":6.52,"l":6.485,"n":206,"o":6.51,"t":"2026-10-16T17:00:00Z","v":8501,"vw":6.501218},{"c":6.495,"h":6.5,"l":6.48,"n":251,"o":6.48,"t":"2026-10-16T17:15:00Z","v":11253,"vw":6.488523},{"c":6.54,"h":6.5452,"l":6.49,"n":341,"o":6.49,"t":"2026-10-16T17:30:00Z","v":17056,"vw":6.528117},{"c":6.53,"h":6.58,"l":6.5,"n":289,"o":6.54,"t":"2026-10-16T17:45:00Z","v":21349,"vw":6.536162},{"c":6.51,"h":6.53,"l":6.5021,"n":220,"o":6.53,"t":"2026-10-16T18:00:00Z","v":12049,"vw":6.514774},{"c":6.565,"h":6.57,"l":6.5,"n":250,"o":6.51,"t":"2026-10-16T18:15:00Z","v":14906,"vw":6.52569},{"c":6.56,"h":6.58,"l":6.545,"n":404,"o":6.562,"t":"2026-10-16T18:30:00Z","v":16550,"vw":6.558908},{"c":6.565,"h":6.58,"l":6.555,"n":279,"o":6.57,"t":"2026-10-16T18:45:00Z","v":15075,"vw":6.566573},{"c":6.575,"h":6.575,"l":6.54,"n":416,"o":6.57,"t":"2026-10-16T19:00:00Z","v":20916,"vw":6.553491},{"c":6.55,"h":6.575,"l":6.545,"n":310,"o":6.575,"t":"2026-10-16T19:15:00Z","v":19133,"vw":6.555146},{"c":6.575,"h":6.59,"l":6.48,"n":1500,"o":6.55,"t":"2026-10-16T19:30:00Z","v":165686,"vw":6.517989},{"c":6.6,"h":6.6,"l":6.535,"n":2092,"o":6.575,"t":"2026-10-16T19:45:00Z","v":210997,"vw":6.570948},{"c":6.58,"h":6.58,"l":6.58,"n":14,"o":6.58,"t":"2026-10-16T20:00:00Z","v":175343,"vw":6.58},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-16T20:45:00Z","v":100,"vw":6.7},{"c":6.79,"h":7.15,"l":6.79,"n":4,"o":7.15,"t":"2026-10-19T08:00:00Z","v":202,"vw":6.97},{"c":6.57,"h":6.58,"l":6.57,"n":10,"o":6.58,"t":"2026-10-19T12:30:00Z","v":482,"vw":6.573333},{"c":6.85,"h":7.01,"l":6.68,"n":607,"o":6.68,"t":"2026-10-19T13:30:00Z","v":152362,"vw":6.848971},{"c":6.88,"h":6.94,"l":6.79,"n":1055,"o":6.895,"t":"2026-10-19T13:45:00Z","v":166624,"vw":6.86484},{"c":7.065,"h":7.09,"l":6.88,"n":556,"o":6.88,"t":"2026-10-19T14:00:00Z","v":50484,"vw":7.025619},{"c":7.12,"h":7.16,"l":7.06,"n":766,"o":7.06,"t":"2026-10-19T14:15:00Z","v":61804,"vw":7.120788},{"c":7.12,"h":7.19,"l":7.085,"n":519,"o":7.12,"t":"2026-10-19T14:30:00Z","v":24132,"vw":7.140772},{"c":7.01,"h":7.16,"l":7.01,"n":624,"o":7.13,"t":"2026-10-19T14:45:00Z","v":69537,"vw":7.102141},{"c":7.06,"h":7.06,"l":6.99,"n":489,"o":7.01,"t":"2026-10-19T15:00:00Z","v":26625,"vw":7.020215},{"c":7.08,"h":7.085,"l":7.04,"n":254,"o":7.05,"t":"2026-10-19T15:15:00Z","v":12250,"vw":7.062392},{"c":7.23,"h":7.255,"l":7.065,"n":556,"o":7.07,"t":"2026-10-19T15:30:00Z","v":46654,"vw":7.168818},{"c":7.18,"h":7.235,"l":7.1782,"n":288,"o":7.22,"t":"2026-10-19T15:45:00Z","v":30341,"vw":7.206644},{"c":7.23,"h":7.23,"l":7.16,"n":256,"o":7.16,"t":"2026-10-19T16:00:00Z","v":11141,"vw":7.190906},{"c":7.15,"h":7.25,"l":7.15,"n":326,"o":7.23,"t":"2026-10-19T16:15:00Z","v":30731,"vw":7.197391},{"c":7.12,"h":7.19,"l":7.115,"n":242,"o":7.15,"t":"2026-10-19T16:30:00Z","v":14776,"vw":7.169258},{"c":7.09,"h":7.13,"l":7.075,"n":179,"o":7.12,"t":"2026-10-19T16:45:00Z","v":8696,"vw":7.109836},{"c":7.08,"h":7.11,"l":7.07,"n":209,"o":7.105,"t":"2026-10-19T17:00:00Z","v":9425,"vw":7.088314},{"c":7.185,"h":7.19,"l":7.08,"n":287,"o":7.08,"t":"2026-10-19T17:15:00Z","v":15546,"vw":7.121215},{"c":7.085,"h":7.1997,"l":7.0817,"n":304,"o":7.185,"t":"2026-10-19T17:30:00Z","v":22079,"vw":7.148615},{"c":7.0813,"h":7.09,"l":7.07,"n":155,"o":7.09,"t":"2026-10-19T17:45:00Z","v":6648,"vw":7.081244},{"c":7.08,"h":7.09,"l":7.07,"n":308,"o":7.09,"t":"2026-10-19T18:00:00Z","v":19290,"vw":7.078941},{"c":7.0704,"h":7.18,"l":7.06,"n":512,"o":7.07,"t":"2026-10-19T18:15:00Z","v":48386,"vw":7.120212},{"c":7.08,"h":7.09,"l":7.07,"n":376,"o":7.07,"t":"2026-10-19T18:30:00Z","v":16986,"vw":7.080032},{"c":7.1,"h":7.11,"l":7.075,"n":367,"o":7.085,"t":"2026-10-19T18:45:00Z","v":18108,"vw":7.088901},{"c":7.11,"h":7.12,"l":7.075,"n":361,"o":7.1,"t":"2026-10-19T19:00:00Z","v":18002,"vw":7.096593},{"c":7.105,"h":7.12,"l":7.08,"n":661,"o":7.12,"t":"2026-10-19T19:15:00Z","v":30730,"vw":7.095227},{"c":7.16,"h":7.17,"l":7.105,"n":585,"o":7.105,"t":"2026-10-19T19:30:00Z","v":32419,"vw":7.13448},{"c":7.12,"h":7.155,"l":7.1,"n":1633,"o":7.155,"t":"2026-10-19T19:45:00Z","v":98723,"vw":7.125974},{"c":7.11,"h":7.11,"l":7.11,"n":22,"o":7.11,"t":"2026-10-19T20:00:00Z","v":214496,"vw":7.11},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-20T08:00:00Z","v":101,"vw":7.65},{"c":7.05,"h":7.05,"l":7.01,"n":2,"o":7.01,"t":"2026-10-20T11:30:00Z","v":200,"vw":7.03},{"c":7.245,"h":7.245,"l":7.085,"n":207,"o":7.12,"t":"2026-10-20T13:30:00Z","v":22129,"vw":7.142271},{"c":7.41,"h":7.41,"l":7.215,"n":423,"o":7.25,"t":"2026-10-20T13:45:00Z","v":28179,"vw":7.328596},{"c":7.415,"h":7.46,"l":7.37,"n":523,"o":7.38,"t":"2026-10-20T14:00:00Z","v":29378,"vw":7.42663},{"c":7.465,"h":7.48,"l":7.4,"n":635,"o":7.43,"t":"2026-10-20T14:15:00Z","v":171907,"vw":7.447686},{"c":7.55,"h":7.58,"l":7.465,"n":614,"o":7.465,"t":"2026-10-20T14:30:00Z","v":47135,"vw":7.537456},{"c":7.51,"h":7.58,"l":7.5,"n":529,"o":7.55,"t":"2026-10-20T14:45:00Z","v":57062,"vw":7.536804},{"c":7.52,"h":7.575,"l":7.48,"n":533,"o":7.5,"t":"2026-10-20T15:00:00Z","v":43458,"vw":7.508049},{"c":7.54,"h":7.565,"l":7.51,"n":465,"o":7.52,"t":"2026-10-20T15:15:00Z","v":23485,"vw":7.54084},{"c":7.55,"h":7.5599,"l":7.53,"n":309,"o":7.54,"t":"2026-10-20T15:30:00Z","v":12921,"vw":7.54133},{"c":7.51,"h":7.54,"l":7.509,"n":358,"o":7.54,"t":"2026-10-20T15:45:00Z","v":13572,"vw":7.521114},{"c":7.47,"h":7.515,"l":7.46,"n":772,"o":7.51,"t":"2026-10-20T16:00:00Z","v":78176,"vw":7.493365},{"c":7.525,"h":7.525,"l":7.455,"n":524,"o":7.47,"t":"2026-10-20T16:15:00Z","v":26771,"vw":7.472526},{"c":7.55,"h":7.6,"l":7.535,"n":511,"o":7.535,"t":"2026-10-20T16:30:00Z","v":28010,"vw":7.568726},{"c":7.53,"h":7.58,"l":7.5,"n":458,"o":7.55,"t":"2026-10-20T16:45:00Z","v":315951,"vw":7.506084},{"c":7.54,"h":7.54,"l":7.51,"n":299,"o":7.52,"t":"2026-10-20T17:00:00Z","v":12096,"vw":7.52067},{"c":7.53,"h":7.57,"l":7.53,"n":520,"o":7.545,"t":"2026-10-20T17:15:00Z","v":32938,"vw":7.5495},{"c":7.54,"h":7.61,"l":7.53,"n":437,"o":7.53,"t":"2026-10-20T17:30:00Z","v":19868,"vw":7.562411},{"c":7.53,"h":7.53,"l":7.52,"n":171,"o":7.53,"t":"2026-10-20T17:45:00Z","v":5273,"vw":7.528133},{"c":7.45,"h":7.54,"l":7.425,"n":892,"o":7.53,"t":"2026-10-20T18:00:00Z","v":153268,"vw":7.4674},{"c":7.375,"h":7.45,"l":7.37,"n":500,"o":7.44,"t":"2026-10-20T18:15:00Z","v":28796,"vw":7.397244},{"c":7.38,"h":7.39,"l":7.36,"n":316,"o":7.38,"t":"2026-10-20T18:30:00Z","v":16912,"vw":7.3757},{"c":7.3305,"h":7.39,"l":7.33,"n":634,"o":7.38,"t":"2026-10-20T18:45:00Z","v":35153,"vw":7.364465},{"c":7.365,"h":7.365,"l":7.33,"n":803,"o":7.34,"t":"2026-10-20T19:00:00Z","v":70606,"vw":7.351933},{"c":7.355,"h":7.37,"l":7.34,"n":666,"o":7.365,"t":"2026-10-20T19:15:00Z","v":59426,"vw":7.354294},{"c":7.35,"h":7.4,"l":7.34,"n":1136,"o":7.355,"t":"2026-10-20T19:30:00Z","v":140838,"vw":7.373791},{"c":7.24,"h":7.3577,"l":7.23,"n":2703,"o":7.3577,"t":"2026-10-20T19:45:00Z","v":214068,"vw":7.255801},{"c":7.25,"h":7.25,"l":7.25,"n":12,"o":7.25,"t":"2026-10-20T20:00:00Z","v":159922,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-20T21:00:00Z","v":13291,"vw":7.25},{"c":7.25,"h":7.35,"l":7.25,"n":3,"o":7.35,"t":"2026-10-21T13:15:00Z","v":1121,"vw":7.310749},{"c":7.3905,"h":7.41,"l":7.17,"n":356,"o":7.25,"t":"2026-10-21T13:30:00Z","v":41019,"vw":7.289806},{"c":7.28,"h":7.47,"l":7.25,"n":733,"o":7.415,"t":"2026-10-21T13:45:00Z","v":53058,"vw":7.414538},{"c":7.31,"h":7.34,"l":7.23,"n":459,"o":7.26,"t":"2026-10-21T14:00:00Z","v":22777,"vw":7.282044},{"c":7.31,"h":7.35,"l":7.28,"n":242,"o":7.3,"t":"2026-10-21T14:15:00Z","v":12080,"vw":7.314022},{"c":7.25,"h":7.32,"l":7.24,"n":381,"o":7.3,"t":"2026-10-21T14:30:00Z","v":20810,"vw":7.275159},{"c":7.185,"h":7.265,"l":7.18,"n":624,"o":7.2402,"t":"2026-10-21T14:45:00Z","v":62320,"vw":7.223953},{"c":7.18,"h":7.195,"l":7.14,"n":724,"o":7.19,"t":"2026-10-21T15:00:00Z","v":31884,"vw":7.157206},{"c":7.17,"h":7.18,"l":7.1405,"n":701,"o":7.18,"t":"2026-10-21T15:15:00Z","v":39419,"vw":7.159726},{"c":7.19,"h":7.35,"l":7.155,"n":1063,"o":7.18,"t":"2026-10-21T15:30:00Z","v":119266,"vw":7.245666},{"c":7.16,"h":7.2,"l":7.155,"n":396,"o":7.19,"t":"2026-10-21T15:45:00Z","v":18114,"vw":7.172456},{"c":7.18,"h":7.215,"l":7.15,"n":474,"o":7.155,"t":"2026-10-21T16:00:00Z","v":27951,"vw":7.181785},{"c":7.2,"h":7.21,"l":7.17,"n":448,"o":7.19,"t":"2026-10-21T16:15:00Z","v":28649,"vw":7.194958},{"c":7.16,"h":7.2,"l":7.16,"n":310,"o":7.19,"t":"2026-10-21T16:30:00Z","v":19294,"vw":7.17484},{"c":7.17,"h":7.19,"l":7.17,"n":274,"o":7.18,"t":"2026-10-21T16:45:00Z","v":14884,"vw":7.178146},{"c":7.24,"h":7.24,"l":7.17,"n":425,"o":7.17,"t":"2026-10-21T17:00:00Z","v":20246,"vw":7.194923},{"c":7.18,"h":7.255,"l":7.17,"n":472,"o":7.22,"t":"2026-10-21T17:15:00Z","v":62446,"vw":7.233086},{"c":7.19,"h":7.2,"l":7.18,"n":174,"o":7.1829,"t":"2026-10-21T17:30:00Z","v":12880,"vw":7.187683},{"c":7.17,"h":7.19,"l":7.16,"n":242,"o":7.19,"t":"2026-10-21T17:45:00Z","v":15048,"vw":7.180048},{"c":7.12,"h":7.17,"l":7.12,"n":259,"o":7.17,"t":"2026-10-21T18:00:00Z","v":17783,"vw":7.15079},{"c":7.18,"h":7.18,"l":7.12,"n":309,"o":7.125,"t":"2026-10-21T18:15:00Z","v":26188,"vw":7.15273},{"c":7.17,"h":7.2,"l":7.165,"n":623,"o":7.18,"t":"2026-10-21T18:30:00Z","v":55021,"vw":7.182279},{"c":7.08,"h":7.175,"l":7.075,"n":689,"o":7.1702,"t":"2026-10-21T18:45:00Z","v":62856,"vw":7.133887},{"c":7.08,"h":7.11,"l":7.07,"n":527,"o":7.08,"t":"2026-10-21T19:00:00Z","v":28897,"vw":7.091729},{"c":7.09,"h":7.105,"l":7.07,"n":697,"o":7.07,"t":"2026-10-21T19:15:00Z","v":65379,"vw":7.091793},{"c":7.085,"h":7.13,"l":7.08,"n":890,"o":7.095,"t":"2026-10-21T19:30:00Z","v":60090,"vw":7.099087},{"c":7.05,"h":7.09,"l":7.03,"n":1793,"o":7.08,"t":"2026-10-21T19:45:00Z","v":131454,"vw":7.052422},{"c":7.05,"h":7.05,"l":7.05,"n":27,"o":7.05,"t":"2026-10-21T20:00:00Z","v":145007,"vw":7.05},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-21T21:15:00Z","v":2504,"vw":7.1},{"c":7.05,"h":7.05,"l":7.05,"n":2,"o":7.05,"t":"2026-10-22T08:00:00Z","v":1000,"vw":7.05},{"c":7.016,"h":7.076,"l":6.92,"n":317,"o":6.98,"t":"2026-10-22T13:30:00Z","v":47750,"vw":7.000082},{"c":7.061,"h":7.1,"l":7,"n":200,"o":7.01,"t":"2026-10-22T13:45:00Z","v":21360,"vw":7.045785},{"c":6.95,"h":7.0714,"l":6.95,"n":253,"o":7.03,"t":"2026-10-22T14:00:00Z","v":23045,"vw":6.989102},{"c":6.88,"h":6.95,"l":6.88,"n":246,"o":6.93,"t":"2026-10-22T14:15:00Z","v":11207,"vw":6.913216},{"c":6.9,"h":6.925,"l":6.86,"n":259,"o":6.88,"t":"2026-10-22T14:30:00Z","v":42567,"vw":6.876263},{"c":6.88,"h":6.9,"l":6.83,"n":338,"o":6.9,"t":"2026-10-22T14:45:00Z","v":22829,"vw":6.861507},{"c":6.85,"h":6.88,"l":6.83,"n":340,"o":6.88,"t":"2026-10-22T15:00:00Z","v":22290,"vw":6.850585},{"c":6.905,"h":6.92,"l":6.85,"n":241,"o":6.85,"t":"2026-10-22T15:15:00Z","v":18444,"vw":6.883487},{"c":6.87,"h":6.92,"l":6.85,"n":307,"o":6.905,"t":"2026-10-22T15:30:00Z","v":21479,"vw":6.890916},{"c":6.93,"h":6.97,"l":6.87,"n":223,"o":6.88,"t":"2026-10-22T15:45:00Z","v":38601,"vw":6.911547},{"c":6.92,"h":6.945,"l":6.89,"n":305,"o":6.93,"t":"2026-10-22T16:00:00Z","v":18359,"vw":6.925153},{"c":6.955,"h":6.9599,"l":6.91,"n":138,"o":6.92,"t":"2026-10-22T16:15:00Z","v":6492,"vw":6.940633},{"c":6.92,"h":6.97,"l":6.9,"n":432,"o":6.96,"t":"2026-10-22T16:30:00Z","v":23090,"vw":6.931362},{"c":6.9,"h":6.94,"l":6.88,"n":543,"o":6.92,"t":"2026-10-22T16:45:00Z","v":31876,"vw":6.913741},{"c":6.89,"h":6.89,"l":6.85,"n":306,"o":6.89,"t":"2026-10-22T17:00:00Z","v":21656,"vw":6.870602},{"c":6.86,"h":6.9062,"l":6.86,"n":271,"o":6.89,"t":"2026-10-22T17:15:00Z","v":10457,"vw":6.881123},{"c":6.86,"h":6.895,"l":6.845,"n":339,"o":6.87,"t":"2026-10-22T17:30:00Z","v":21010,"vw":6.862972},{"c":6.83,"h":6.865,"l":6.83,"n":368,"o":6.85,"t":"2026-10-22T17:45:00Z","v":19109,"vw":6.849342},{"c":6.87,"h":6.89,"l":6.83,"n":556,"o":6.84,"t":"2026-10-22T18:00:00Z","v":53133,"vw":6.855958},{"c":6.8407,"h":6.89,"l":6.8407,"n":697,"o":6.87,"t":"2026-10-22T18:15:00Z","v":54554,"vw":6.877751},{"c":6.875,"h":6.8842,"l":6.83,"n":507,"o":6.84,"t":"2026-10-22T18:30:00Z","v":26682,"vw":6.861235},{"c":6.875,"h":6.89,"l":6.86,"n":573,"o":6.88,"t":"2026-10-22T18:45:00Z","v":43667,"vw":6.87705},{"c":6.93,"h":6.93,"l":6.855,"n":748,"o":6.87,"t":"2026-10-22T19:00:00Z","v":66942,"vw":6.885018},{"c":6.925,"h":6.95,"l":6.91,"n":620,"o":6.93,"t":"2026-10-22T19:15:00Z","v":44353,"vw":6.923225},{"c":6.945,"h":7,"l":6.915,"n":1034,"o":6.92,"t":"2026-10-22T19:30:00Z","v":78683,"vw":6.953657},{"c":7.025,"h":7.04,"l":6.94,"n":2126,"o":6.945,"t":"2026-10-22T19:45:00Z","v":138368,"vw":7.000578},{"c":7.02,"h":7.02,"l":7.02,"n":26,"o":7.02,"t":"2026-10-22T20:00:00Z","v":127322,"vw":7.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.65,"premium":2.45,"strike":7.943113204463492,"iv":3.576147772270361,"gamma":0.05243803088375054,"theta":-0.04551579672244438,"vega":0.007317943254273576,"rho":0.0016719378617148922,"breakevenPct":48.05004564762809},{"delta":0.7,"premium":2.45,"strike":6.475516540617411,"iv":2.9066300232912705,"gamma":0.060745445056366136,"theta":-0.03486701482202062,"vega":0.006855564812678654,"rho":0.0019497527591845517,"breakevenPct":27.14411026520529},{"delta":0.75,"premium":2.4799866684082907,"strike":5.7001333159170935,"iv":2.4359008939933116,"gamma":0.0656976342361132,"theta":-0.026886809204660404,"vega":0.006219353189057685,"rho":0.0022041857372560683,"breakevenPct":16.525925702640805},{"delta":0.8,"premium":2.533038134165164,"strike":5.169618658348361,"iv":2.0634025938284104,"gamma":0.06838743620357629,"theta":-0.02020129565186254,"vega":0.005490138110437649,"rho":0.002440594493998005,"breakevenPct":9.724455733810913},{"delta":0.85,"premium":2.689045951463929,"strike":4.747189179156493,"iv":1.8020333165358287,"gamma":0.06121143196398772,"theta":-0.014828673478389644,"vega":0.004438831355892007,"rho":0.0025965099612158863,"breakevenPct":5.9292753649632886},{"delta":0.9,"premium":2.893442551832341,"strike":4.375558996668471,"iv":1.5928939221011529,"gamma":0.049398566091186036,"theta":-0.01007310129937303,"vega":0.0032361437103037953,"rho":0.0027145941313160087,"breakevenPct":3.547030605424678}],"put":[{"delta":0.35,"premium":2.45,"strike":7.234547330435953,"iv":3.0434063301710634,"gamma":0.06256987538733655,"theta":-0.03731658641381484,"vega":0.007246279208737966,"rho":-0.003907548955210413,"breakevenPct":31.844055121994963},{"delta":0.4,"premium":2.45,"strike":7.636548374278661,"iv":2.67738119807185,"gamma":0.07447036366858965,"theta":-0.03399466362521692,"vega":0.007541588908693613,"rho":-0.004188196232195413,"breakevenPct":26.117544525945},{"delta":0.45,"premium":2.4524805085252326,"strike":8.024805085252327,"iv":2.3261487939216385,"gamma":0.08618888946529389,"theta":-0.030688886666945414,"vega":0.007798445364207283,"rho":-0.004470695924093238,"breakevenPct":20.622157026679577},{"delta":0.5,"premium":2.478347747643208,"strike":8.28347747643208,"iv":2.1143851881068803,"gamma":0.09619183655672787,"theta":-0.027535335826906843,"vega":0.00769275693868811,"rho":-0.004770660554358138,"breakevenPct":17.30584431924683},{"delta":0.55,"premium":2.5042149867611836,"strike":8.542149867611835,"iv":1.9026215822921217,"gamma":0.10619478364816187,"theta":-0.024381784986868268,"vega":0.007587068513168937,"rho":-0.005070625184623039,"breakevenPct":13.98953161181408},{"delta":0.6,"premium":2.530082225879159,"strike":8.80082225879159,"iv":1.6908579764773637,"gamma":0.11619773073959583,"theta":-0.0212282341468297,"vega":0.0074813800876497635,"rho":-0.005370589814887938,"breakevenPct":10.673218904381338},{"delta":0.65,"premium":2.6317417903932436,"strike":9.105473277926766,"iv":1.5143297265527795,"gamma":0.12211188668243127,"theta":-0.01826148487827961,"vega":0.00724552925978349,"rho":-0.005730619287291912,"breakevenPct":7.7816027416877205},{"delta":0.7,"premium":2.9871408790595173,"strike":9.564052747173571,"iv":1.4557633202605162,"gamma":0.11433748095387164,"theta":-0.015920114783843153,"vega":0.006573917345798671,"rho":-0.006291735405117996,"breakevenPct":6.31179675051206},{"delta":0.75,"premium":3.342539967725792,"strike":10.022632216420376,"iv":1.3971969139682532,"gamma":0.10656307522531198,"theta":-0.013578744689406688,"vega":0.00590230543181385,"rho":-0.006852851522944082,"breakevenPct":4.8419907593363956},{"delta":0.8,"premium":3.6979390563920664,"strike":10.481211685667184,"iv":1.33863050767599,"gamma":0.09878866949675233,"theta":-0.011237374594970222,"vega":0.0052306935178290295,"rho":-0.007413967640770168,"breakevenPct":3.3721847681607313},{"delta":0.85,"premium":4.053338145058341,"strike":10.939791154913987,"iv":1.2800641013837268,"gamma":0.0910142637681927,"theta":-0.008896004500533763,"vega":0.00455908160384421,"rho":-0.007975083758596253,"breakevenPct":1.9023787769850715},{"delta":0.9,"premium":6.0397246503313475,"strike":12.989461179827023,"iv":1.461270368270919,"gamma":0.06078290359797369,"theta":-0.007236497103580381,"vega":0.003467599886264096,"rho":-0.009828256353129608,"breakevenPct":1.0009041382382313}]},"raw":{"call":[{"delta":0.65,"premium":2.45,"strike":7.943113204463492,"iv":3.576147772270361,"gamma":0.05243803088375054,"theta":-0.04551579672244438,"vega":0.007317943254273576,"rho":0.0016719378617148922,"breakevenPct":48.05004564762809},{"delta":0.7,"premium":2.45,"strike":6.475516540617411,"iv":2.9066300232912705,"gamma":0.060745445056366136,"theta":-0.03486701482202062,"vega":0.006855564812678654,"rho":0.0019497527591845517,"breakevenPct":27.14411026520529},{"delta":0.75,"premium":2.4799866684082907,"strike":5.7001333159170935,"iv":2.4359008939933116,"gamma":0.0656976342361132,"theta":-0.026886809204660404,"vega":0.006219353189057685,"rho":0.0022041857372560683,"breakevenPct":16.525925702640805},{"delta":0.8,"premium":2.533038134165164,"strike":5.169618658348361,"iv":2.0634025938284104,"gamma":0.06838743620357629,"theta":-0.02020129565186254,"vega":0.005490138110437649,"rho":0.002440594493998005,"breakevenPct":9.724455733810913},{"delta":0.85,"premium":2.689045951463929,"strike":4.747189179156493,"iv":1.8020333165358287,"gamma":0.06121143196398772,"theta":-0.014828673478389644,"vega":0.004438831355892007,"rho":0.0025965099612158863,"breakevenPct":5.9292753649632886},{"delta":0.9,"premium":2.893442551832341,"strike":4.375558996668471,"iv":1.5928939221011529,"gamma":0.049398566091186036,"theta":-0.01007310129937303,"vega":0.0032361437103037953,"rho":0.0027145941313160087,"breakevenPct":3.547030605424678}],"put":[{"delta":0.35,"premium":2.45,"strike":7.234547330435953,"iv":3.0434063301710634,"gamma":0.06256987538733655,"theta":-0.03731658641381484,"vega":0.007246279208737966,"rho":-0.003907548955210413,"breakevenPct":31.844055121994963},{"delta":0.4,"premium":2.45,"strike":7.636548374278661,"iv":2.67738119807185,"gamma":0.07447036366858965,"theta":-0.03399466362521692,"vega":0.007541588908693613,"rho":-0.004188196232195413,"breakevenPct":26.117544525945},{"delta":0.45,"premium":2.4524805085252326,"strike":8.024805085252327,"iv":2.3261487939216385,"gamma":0.08618888946529389,"theta":-0.030688886666945414,"vega":0.007798445364207283,"rho":-0.004470695924093238,"breakevenPct":20.622157026679577},{"delta":0.5,"premium":2.478347747643208,"strike":8.28347747643208,"iv":2.1143851881068803,"gamma":0.09619183655672787,"theta":-0.027535335826906843,"vega":0.00769275693868811,"rho":-0.004770660554358138,"breakevenPct":17.30584431924683},{"delta":0.55,"premium":2.5042149867611836,"strike":8.542149867611835,"iv":1.9026215822921217,"gamma":0.10619478364816187,"theta":-0.024381784986868268,"vega":0.007587068513168937,"rho":-0.005070625184623039,"breakevenPct":13.98953161181408},{"delta":0.6,"premium":2.530082225879159,"strike":8.80082225879159,"iv":1.6908579764773637,"gamma":0.11619773073959583,"theta":-0.0212282341468297,"vega":0.0074813800876497635,"rho":-0.005370589814887938,"breakevenPct":10.673218904381338},{"delta":0.65,"premium":2.6317417903932436,"strike":9.105473277926766,"iv":1.5143297265527795,"gamma":0.12211188668243127,"theta":-0.01826148487827961,"vega":0.00724552925978349,"rho":-0.005730619287291912,"breakevenPct":7.7816027416877205},{"delta":0.7,"premium":2.9871408790595173,"strike":9.564052747173571,"iv":1.4557633202605162,"gamma":0.11433748095387164,"theta":-0.015920114783843153,"vega":0.006573917345798671,"rho":-0.006291735405117996,"breakevenPct":6.31179675051206},{"delta":0.75,"premium":3.342539967725792,"strike":10.022632216420376,"iv":1.3971969139682532,"gamma":0.10656307522531198,"theta":-0.013578744689406688,"vega":0.00590230543181385,"rho":-0.006852851522944082,"breakevenPct":4.8419907593363956},{"delta":0.8,"premium":3.6979390563920664,"strike":10.481211685667184,"iv":1.33863050767599,"gamma":0.09878866949675233,"theta":-0.011237374594970222,"vega":0.0052306935178290295,"rho":-0.007413967640770168,"breakevenPct":3.3721847681607313},{"delta":0.85,"premium":4.053338145058341,"strike":10.939791154913987,"iv":1.2800641013837268,"gamma":0.0910142637681927,"theta":-0.008896004500533763,"vega":0.00455908160384421,"rho":-0.007975083758596253,"breakevenPct":1.9023787769850715},{"delta":0.9,"premium":6.0397246503313475,"strike":12.989461179827023,"iv":1.461270368270919,"gamma":0.06078290359797369,"theta":-0.007236497103580381,"vega":0.003467599886264096,"rho":-0.009828256353129608,"breakevenPct":1.0009041382382313}]}},"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"}}