{"symbol":"USOY","url":"https://intraalpha.com/companies/USOY","capturedAt":"2026-10-22T23:22:26.301Z","state":"ready","quote":{"symbol":"USOY","last_price":7.65,"prev_close":7.67,"regular_close":7.6691,"change":-0.02,"change_pct":-0.2608,"regular_change":-0.0009,"regular_change_pct":-0.0117,"extended_change":-0.0191,"extended_change_pct":-0.2491,"bid":7.55,"ask":7.66,"bid_size":500,"ask_size":600,"volume":457310,"vwap":7.658771,"open":7.73,"high":7.73,"low":7.5909,"close":7.6691,"trade_count":1433,"last_trade_at":"2026-10-22T21:33:43.705447683Z","last_quote_at":"2026-10-22T22:59:08.782936988Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:25.129645337-04:00","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":null,"fundProfile":{"net_assets":71000000,"net_expense_ratio":0.0112,"portfolio_turnover":6.58,"dividend_yield":0.0298,"inception_date":"2024-05-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:25.972345+00:00"},"optionObservedAt":"2026-10-22T19:55:01.135Z","bars":[{"c":7.4,"h":7.43,"l":7.4,"n":16,"o":7.43,"t":"2026-10-15T08:00:00Z","v":1505,"vw":7.407295},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-15T12:00:00Z","v":100,"vw":7.46},{"c":7.517,"h":7.517,"l":7.517,"n":1,"o":7.517,"t":"2026-10-15T12:05:00Z","v":2656,"vw":7.517},{"c":7.4866,"h":7.4866,"l":7.4866,"n":1,"o":7.4866,"t":"2026-10-15T12:25:00Z","v":150,"vw":7.4866},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-15T12:30:00Z","v":500,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":5,"o":7.46,"t":"2026-10-15T12:35:00Z","v":3386,"vw":7.46},{"c":7.5064,"h":7.5064,"l":7.49,"n":6,"o":7.49,"t":"2026-10-15T13:20:00Z","v":820,"vw":7.49615},{"c":7.495,"h":7.56,"l":7.4501,"n":36,"o":7.53,"t":"2026-10-15T13:30:00Z","v":9378,"vw":7.525355},{"c":7.47,"h":7.485,"l":7.47,"n":23,"o":7.485,"t":"2026-10-15T13:35:00Z","v":743,"vw":7.47378},{"c":7.48,"h":7.49,"l":7.47,"n":33,"o":7.47,"t":"2026-10-15T13:40:00Z","v":5093,"vw":7.4803},{"c":7.46,"h":7.48,"l":7.455,"n":34,"o":7.475,"t":"2026-10-15T13:45:00Z","v":6484,"vw":7.462777},{"c":7.45,"h":7.4544,"l":7.45,"n":20,"o":7.45,"t":"2026-10-15T13:50:00Z","v":2663,"vw":7.453288},{"c":7.47,"h":7.47,"l":7.44,"n":41,"o":7.4501,"t":"2026-10-15T13:55:00Z","v":5410,"vw":7.451399},{"c":7.475,"h":7.475,"l":7.46,"n":32,"o":7.47,"t":"2026-10-15T14:00:00Z","v":5850,"vw":7.466861},{"c":7.49,"h":7.5,"l":7.47,"n":26,"o":7.48,"t":"2026-10-15T14:05:00Z","v":5608,"vw":7.479385},{"c":7.51,"h":7.51,"l":7.48,"n":43,"o":7.48,"t":"2026-10-15T14:10:00Z","v":6516,"vw":7.494911},{"c":7.505,"h":7.53,"l":7.49,"n":236,"o":7.5,"t":"2026-10-15T14:15:00Z","v":40004,"vw":7.503229},{"c":7.5,"h":7.51,"l":7.49,"n":95,"o":7.51,"t":"2026-10-15T14:20:00Z","v":17466,"vw":7.496139},{"c":7.49,"h":7.51,"l":7.49,"n":72,"o":7.5,"t":"2026-10-15T14:25:00Z","v":15047,"vw":7.498283},{"c":7.505,"h":7.5277,"l":7.5,"n":36,"o":7.5277,"t":"2026-10-15T14:30:00Z","v":4635,"vw":7.514762},{"c":7.5,"h":7.515,"l":7.5,"n":28,"o":7.51,"t":"2026-10-15T14:35:00Z","v":5382,"vw":7.51006},{"c":7.52,"h":7.52,"l":7.49,"n":14,"o":7.505,"t":"2026-10-15T14:40:00Z","v":1294,"vw":7.511413},{"c":7.53,"h":7.54,"l":7.53,"n":9,"o":7.54,"t":"2026-10-15T14:45:00Z","v":653,"vw":7.532878},{"c":7.5258,"h":7.5301,"l":7.5258,"n":5,"o":7.53,"t":"2026-10-15T14:50:00Z","v":784,"vw":7.527195},{"c":7.531,"h":7.535,"l":7.529,"n":6,"o":7.535,"t":"2026-10-15T14:55:00Z","v":1497,"vw":7.530206},{"c":7.525,"h":7.525,"l":7.525,"n":9,"o":7.525,"t":"2026-10-15T15:00:00Z","v":443,"vw":7.525},{"c":7.54,"h":7.541,"l":7.53,"n":8,"o":7.53,"t":"2026-10-15T15:05:00Z","v":638,"vw":7.534287},{"c":7.5369,"h":7.54,"l":7.535,"n":7,"o":7.535,"t":"2026-10-15T15:10:00Z","v":5537,"vw":7.535399},{"c":7.56,"h":7.56,"l":7.54,"n":29,"o":7.54,"t":"2026-10-15T15:15:00Z","v":5963,"vw":7.55583},{"c":7.575,"h":7.575,"l":7.5692,"n":9,"o":7.5692,"t":"2026-10-15T15:20:00Z","v":2520,"vw":7.574361},{"c":7.575,"h":7.575,"l":7.575,"n":4,"o":7.575,"t":"2026-10-15T15:25:00Z","v":581,"vw":7.575},{"c":7.5657,"h":7.579,"l":7.5657,"n":10,"o":7.579,"t":"2026-10-15T15:30:00Z","v":3553,"vw":7.566324},{"c":7.56,"h":7.57,"l":7.56,"n":5,"o":7.57,"t":"2026-10-15T15:35:00Z","v":279,"vw":7.565},{"c":7.565,"h":7.57,"l":7.5606,"n":17,"o":7.565,"t":"2026-10-15T15:40:00Z","v":2261,"vw":7.565745},{"c":7.565,"h":7.565,"l":7.565,"n":8,"o":7.565,"t":"2026-10-15T15:45:00Z","v":895,"vw":7.565},{"c":7.581,"h":7.581,"l":7.58,"n":2,"o":7.58,"t":"2026-10-15T15:50:00Z","v":255,"vw":7.58042},{"c":7.5899,"h":7.59,"l":7.5899,"n":5,"o":7.59,"t":"2026-10-15T15:55:00Z","v":604,"vw":7.589964},{"c":7.5859,"h":7.5859,"l":7.575,"n":4,"o":7.575,"t":"2026-10-15T16:00:00Z","v":806,"vw":7.58393},{"c":7.595,"h":7.595,"l":7.585,"n":12,"o":7.59,"t":"2026-10-15T16:05:00Z","v":1645,"vw":7.589048},{"c":7.5988,"h":7.5988,"l":7.5901,"n":2,"o":7.5901,"t":"2026-10-15T16:10:00Z","v":14027,"vw":7.590224},{"c":7.6153,"h":7.6153,"l":7.595,"n":26,"o":7.595,"t":"2026-10-15T16:15:00Z","v":12323,"vw":7.600336},{"c":7.59,"h":7.61,"l":7.59,"n":52,"o":7.605,"t":"2026-10-15T16:20:00Z","v":99449,"vw":7.592478},{"c":7.605,"h":7.605,"l":7.605,"n":6,"o":7.605,"t":"2026-10-15T16:25:00Z","v":600,"vw":7.605},{"c":7.6048,"h":7.605,"l":7.6,"n":6,"o":7.6,"t":"2026-10-15T16:30:00Z","v":2225,"vw":7.604112},{"c":7.595,"h":7.605,"l":7.59,"n":36,"o":7.605,"t":"2026-10-15T16:35:00Z","v":2223,"vw":7.599449},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-10-15T16:40:00Z","v":102,"vw":7.59},{"c":7.595,"h":7.595,"l":7.58,"n":18,"o":7.585,"t":"2026-10-15T16:45:00Z","v":2287,"vw":7.583352},{"c":7.58,"h":7.595,"l":7.58,"n":29,"o":7.595,"t":"2026-10-15T16:50:00Z","v":8397,"vw":7.589426},{"c":7.59,"h":7.59,"l":7.58,"n":38,"o":7.58,"t":"2026-10-15T16:55:00Z","v":7138,"vw":7.581348},{"c":7.58,"h":7.59,"l":7.57,"n":41,"o":7.59,"t":"2026-10-15T17:00:00Z","v":6848,"vw":7.580152},{"c":7.58,"h":7.5875,"l":7.575,"n":28,"o":7.58,"t":"2026-10-15T17:05:00Z","v":3554,"vw":7.579923},{"c":7.565,"h":7.565,"l":7.565,"n":7,"o":7.565,"t":"2026-10-15T17:10:00Z","v":417,"vw":7.565},{"c":7.5799,"h":7.5799,"l":7.5694,"n":4,"o":7.5694,"t":"2026-10-15T17:15:00Z","v":620,"vw":7.574826},{"c":7.58,"h":7.58,"l":7.5792,"n":5,"o":7.5792,"t":"2026-10-15T17:20:00Z","v":476,"vw":7.579793},{"c":7.58,"h":7.59,"l":7.58,"n":4,"o":7.59,"t":"2026-10-15T17:30:00Z","v":332,"vw":7.585},{"c":7.585,"h":7.59,"l":7.5801,"n":14,"o":7.5801,"t":"2026-10-15T17:35:00Z","v":974,"vw":7.582774},{"c":7.58,"h":7.5908,"l":7.58,"n":8,"o":7.59,"t":"2026-10-15T17:40:00Z","v":1543,"vw":7.588723},{"c":7.57,"h":7.5701,"l":7.56,"n":7,"o":7.56,"t":"2026-10-15T17:45:00Z","v":855,"vw":7.565739},{"c":7.57,"h":7.58,"l":7.565,"n":86,"o":7.575,"t":"2026-10-15T17:50:00Z","v":30818,"vw":7.577317},{"c":7.5799,"h":7.5799,"l":7.57,"n":15,"o":7.57,"t":"2026-10-15T17:55:00Z","v":2937,"vw":7.570784},{"c":7.58,"h":7.58,"l":7.57,"n":19,"o":7.57,"t":"2026-10-15T18:00:00Z","v":2077,"vw":7.576608},{"c":7.59,"h":7.5901,"l":7.58,"n":28,"o":7.59,"t":"2026-10-15T18:05:00Z","v":5110,"vw":7.588229},{"c":7.575,"h":7.58,"l":7.57,"n":14,"o":7.58,"t":"2026-10-15T18:10:00Z","v":604,"vw":7.57625},{"c":7.58,"h":7.58,"l":7.58,"n":5,"o":7.58,"t":"2026-10-15T18:15:00Z","v":315,"vw":7.58},{"c":7.575,"h":7.575,"l":7.575,"n":6,"o":7.575,"t":"2026-10-15T18:20:00Z","v":2104,"vw":7.575},{"c":7.57,"h":7.57,"l":7.56,"n":11,"o":7.56,"t":"2026-10-15T18:25:00Z","v":897,"vw":7.56634},{"c":7.565,"h":7.565,"l":7.565,"n":5,"o":7.565,"t":"2026-10-15T18:30:00Z","v":616,"vw":7.565},{"c":7.565,"h":7.569,"l":7.565,"n":2,"o":7.569,"t":"2026-10-15T18:35:00Z","v":210,"vw":7.567095},{"c":7.575,"h":7.58,"l":7.57,"n":54,"o":7.57,"t":"2026-10-15T18:40:00Z","v":33073,"vw":7.579557},{"c":7.57,"h":7.5799,"l":7.57,"n":22,"o":7.575,"t":"2026-10-15T18:45:00Z","v":3157,"vw":7.573416},{"c":7.569,"h":7.569,"l":7.565,"n":9,"o":7.565,"t":"2026-10-15T18:50:00Z","v":905,"vw":7.565567},{"c":7.565,"h":7.57,"l":7.565,"n":13,"o":7.565,"t":"2026-10-15T18:55:00Z","v":2223,"vw":7.565499},{"c":7.565,"h":7.565,"l":7.5601,"n":7,"o":7.5601,"t":"2026-10-15T19:00:00Z","v":1401,"vw":7.56325},{"c":7.567,"h":7.567,"l":7.56,"n":10,"o":7.565,"t":"2026-10-15T19:05:00Z","v":3727,"vw":7.564838},{"c":7.565,"h":7.565,"l":7.565,"n":9,"o":7.565,"t":"2026-10-15T19:10:00Z","v":1139,"vw":7.565},{"c":7.56,"h":7.565,"l":7.56,"n":7,"o":7.5609,"t":"2026-10-15T19:15:00Z","v":1902,"vw":7.563306},{"c":7.555,"h":7.56,"l":7.555,"n":6,"o":7.56,"t":"2026-10-15T19:20:00Z","v":4468,"vw":7.559574},{"c":7.555,"h":7.56,"l":7.555,"n":13,"o":7.555,"t":"2026-10-15T19:25:00Z","v":1003,"vw":7.556},{"c":7.55,"h":7.55,"l":7.55,"n":4,"o":7.55,"t":"2026-10-15T19:30:00Z","v":154,"vw":7.55},{"c":7.56,"h":7.56,"l":7.56,"n":19,"o":7.56,"t":"2026-10-15T19:40:00Z","v":2672,"vw":7.56},{"c":7.555,"h":7.56,"l":7.555,"n":14,"o":7.56,"t":"2026-10-15T19:45:00Z","v":1999,"vw":7.558611},{"c":7.555,"h":7.555,"l":7.555,"n":5,"o":7.555,"t":"2026-10-15T19:50:00Z","v":503,"vw":7.555},{"c":7.56,"h":7.56,"l":7.555,"n":15,"o":7.555,"t":"2026-10-15T19:55:00Z","v":2475,"vw":7.559074},{"c":7.56,"h":7.56,"l":7.56,"n":6,"o":7.56,"t":"2026-10-15T20:00:00Z","v":257,"vw":7.56},{"c":7.5535,"h":7.5535,"l":7.5535,"n":1,"o":7.5535,"t":"2026-10-15T22:45:00Z","v":400,"vw":7.5535},{"c":7.56,"h":7.56,"l":7.56,"n":5,"o":7.56,"t":"2026-10-16T08:00:00Z","v":208,"vw":7.56},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-16T12:20:00Z","v":1100,"vw":7.57},{"c":7.55,"h":7.55,"l":7.53,"n":61,"o":7.53,"t":"2026-10-16T13:30:00Z","v":14208,"vw":7.530289},{"c":7.575,"h":7.575,"l":7.575,"n":5,"o":7.575,"t":"2026-10-16T13:35:00Z","v":230,"vw":7.575},{"c":7.56,"h":7.5851,"l":7.5501,"n":50,"o":7.585,"t":"2026-10-16T13:40:00Z","v":9300,"vw":7.562118},{"c":7.558,"h":7.56,"l":7.55,"n":25,"o":7.55,"t":"2026-10-16T13:45:00Z","v":1462,"vw":7.552686},{"c":7.52,"h":7.56,"l":7.52,"n":19,"o":7.56,"t":"2026-10-16T13:50:00Z","v":3660,"vw":7.546773},{"c":7.51,"h":7.53,"l":7.51,"n":33,"o":7.53,"t":"2026-10-16T13:55:00Z","v":6167,"vw":7.513921},{"c":7.52,"h":7.52,"l":7.5,"n":46,"o":7.51,"t":"2026-10-16T14:00:00Z","v":12114,"vw":7.512666},{"c":7.53,"h":7.5389,"l":7.52,"n":35,"o":7.52,"t":"2026-10-16T14:05:00Z","v":4073,"vw":7.524655},{"c":7.52,"h":7.53,"l":7.52,"n":15,"o":7.53,"t":"2026-10-16T14:10:00Z","v":2357,"vw":7.528233},{"c":7.51,"h":7.5276,"l":7.51,"n":23,"o":7.525,"t":"2026-10-16T14:15:00Z","v":4255,"vw":7.518957},{"c":7.49,"h":7.5,"l":7.49,"n":19,"o":7.5,"t":"2026-10-16T14:20:00Z","v":823,"vw":7.498544},{"c":7.51,"h":7.51,"l":7.5,"n":21,"o":7.5,"t":"2026-10-16T14:30:00Z","v":6831,"vw":7.504687},{"c":7.5099,"h":7.51,"l":7.49,"n":49,"o":7.51,"t":"2026-10-16T14:35:00Z","v":29883,"vw":7.500021},{"c":7.505,"h":7.51,"l":7.505,"n":28,"o":7.505,"t":"2026-10-16T14:40:00Z","v":1866,"vw":7.508454},{"c":7.51,"h":7.51,"l":7.505,"n":17,"o":7.5096,"t":"2026-10-16T14:45:00Z","v":4657,"vw":7.50884},{"c":7.525,"h":7.535,"l":7.52,"n":51,"o":7.53,"t":"2026-10-16T14:50:00Z","v":23181,"vw":7.520893},{"c":7.525,"h":7.53,"l":7.525,"n":11,"o":7.525,"t":"2026-10-16T14:55:00Z","v":135256,"vw":7.529915},{"c":7.53,"h":7.53,"l":7.5299,"n":5,"o":7.5299,"t":"2026-10-16T15:00:00Z","v":1202,"vw":7.529986},{"c":7.52,"h":7.525,"l":7.52,"n":16,"o":7.525,"t":"2026-10-16T15:05:00Z","v":3041,"vw":7.520727},{"c":7.5,"h":7.51,"l":7.5,"n":23,"o":7.51,"t":"2026-10-16T15:10:00Z","v":1029,"vw":7.50552},{"c":7.515,"h":7.515,"l":7.515,"n":2,"o":7.515,"t":"2026-10-16T15:15:00Z","v":104,"vw":7.515},{"c":7.525,"h":7.525,"l":7.515,"n":6,"o":7.515,"t":"2026-10-16T15:20:00Z","v":642,"vw":7.517053},{"c":7.5165,"h":7.525,"l":7.5165,"n":7,"o":7.525,"t":"2026-10-16T15:25:00Z","v":541,"vw":7.520962},{"c":7.505,"h":7.51,"l":7.505,"n":11,"o":7.51,"t":"2026-10-16T15:30:00Z","v":1237,"vw":7.506667},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-16T15:35:00Z","v":392,"vw":7.53},{"c":7.5211,"h":7.525,"l":7.5211,"n":4,"o":7.525,"t":"2026-10-16T15:40:00Z","v":616,"vw":7.524239},{"c":7.56,"h":7.56,"l":7.53,"n":20,"o":7.54,"t":"2026-10-16T15:45:00Z","v":4213,"vw":7.535726},{"c":7.55,"h":7.565,"l":7.55,"n":17,"o":7.56,"t":"2026-10-16T15:50:00Z","v":2179,"vw":7.557529},{"c":7.58,"h":7.585,"l":7.569,"n":14,"o":7.569,"t":"2026-10-16T15:55:00Z","v":638,"vw":7.576124},{"c":7.59,"h":7.5999,"l":7.59,"n":11,"o":7.59,"t":"2026-10-16T16:00:00Z","v":1012,"vw":7.5966},{"c":7.6,"h":7.6,"l":7.595,"n":6,"o":7.595,"t":"2026-10-16T16:05:00Z","v":829,"vw":7.59708},{"c":7.605,"h":7.605,"l":7.605,"n":2,"o":7.605,"t":"2026-10-16T16:10:00Z","v":130,"vw":7.605},{"c":7.63,"h":7.63,"l":7.595,"n":13,"o":7.6,"t":"2026-10-16T16:15:00Z","v":2949,"vw":7.602865},{"c":7.625,"h":7.64,"l":7.625,"n":15,"o":7.635,"t":"2026-10-16T16:20:00Z","v":4305,"vw":7.634782},{"c":7.645,"h":7.645,"l":7.625,"n":9,"o":7.625,"t":"2026-10-16T16:25:00Z","v":3517,"vw":7.644412},{"c":7.6877,"h":7.6877,"l":7.65,"n":28,"o":7.65,"t":"2026-10-16T16:30:00Z","v":3557,"vw":7.666699},{"c":7.705,"h":7.71,"l":7.705,"n":36,"o":7.705,"t":"2026-10-16T16:35:00Z","v":2986,"vw":7.705208},{"c":7.675,"h":7.7,"l":7.675,"n":25,"o":7.7,"t":"2026-10-16T16:40:00Z","v":2173,"vw":7.686022},{"c":7.7,"h":7.7,"l":7.6756,"n":5,"o":7.6756,"t":"2026-10-16T16:45:00Z","v":206,"vw":7.6878},{"c":7.725,"h":7.725,"l":7.72,"n":14,"o":7.72,"t":"2026-10-16T16:50:00Z","v":578,"vw":7.7225},{"c":7.715,"h":7.725,"l":7.715,"n":13,"o":7.715,"t":"2026-10-16T17:00:00Z","v":836,"vw":7.719423},{"c":7.72,"h":7.72,"l":7.715,"n":15,"o":7.715,"t":"2026-10-16T17:05:00Z","v":864,"vw":7.718451},{"c":7.715,"h":7.715,"l":7.71,"n":7,"o":7.71,"t":"2026-10-16T17:10:00Z","v":1533,"vw":7.714343},{"c":7.701,"h":7.7199,"l":7.701,"n":19,"o":7.715,"t":"2026-10-16T17:15:00Z","v":1901,"vw":7.710667},{"c":7.71,"h":7.71,"l":7.6996,"n":20,"o":7.705,"t":"2026-10-16T17:20:00Z","v":7008,"vw":7.701003},{"c":7.715,"h":7.715,"l":7.71,"n":20,"o":7.71,"t":"2026-10-16T17:25:00Z","v":2058,"vw":7.713125},{"c":7.715,"h":7.715,"l":7.715,"n":10,"o":7.715,"t":"2026-10-16T17:30:00Z","v":645,"vw":7.715},{"c":7.735,"h":7.735,"l":7.72,"n":45,"o":7.72,"t":"2026-10-16T17:35:00Z","v":9200,"vw":7.727989},{"c":7.705,"h":7.738,"l":7.69,"n":34,"o":7.735,"t":"2026-10-16T17:40:00Z","v":14326,"vw":7.721682},{"c":7.719,"h":7.72,"l":7.71,"n":39,"o":7.71,"t":"2026-10-16T17:45:00Z","v":4688,"vw":7.718317},{"c":7.73,"h":7.73,"l":7.71,"n":20,"o":7.73,"t":"2026-10-16T17:50:00Z","v":2520,"vw":7.723837},{"c":7.725,"h":7.725,"l":7.72,"n":12,"o":7.72,"t":"2026-10-16T17:55:00Z","v":858,"vw":7.723186},{"c":7.72,"h":7.72,"l":7.72,"n":5,"o":7.72,"t":"2026-10-16T18:00:00Z","v":299,"vw":7.72},{"c":7.7,"h":7.71,"l":7.7,"n":7,"o":7.71,"t":"2026-10-16T18:05:00Z","v":690,"vw":7.707547},{"c":7.73,"h":7.73,"l":7.72,"n":9,"o":7.72,"t":"2026-10-16T18:10:00Z","v":802,"vw":7.723411},{"c":7.7299,"h":7.73,"l":7.7185,"n":22,"o":7.73,"t":"2026-10-16T18:15:00Z","v":1406,"vw":7.726565},{"c":7.72,"h":7.725,"l":7.719,"n":12,"o":7.719,"t":"2026-10-16T18:20:00Z","v":2155,"vw":7.722844},{"c":7.73,"h":7.73,"l":7.711,"n":22,"o":7.7199,"t":"2026-10-16T18:25:00Z","v":3142,"vw":7.72636},{"c":7.74,"h":7.74,"l":7.74,"n":4,"o":7.74,"t":"2026-10-16T18:35:00Z","v":143,"vw":7.74},{"c":7.75,"h":7.75,"l":7.745,"n":4,"o":7.745,"t":"2026-10-16T18:40:00Z","v":210,"vw":7.747596},{"c":7.745,"h":7.745,"l":7.745,"n":2,"o":7.745,"t":"2026-10-16T18:45:00Z","v":210,"vw":7.745},{"c":7.7499,"h":7.7499,"l":7.745,"n":13,"o":7.745,"t":"2026-10-16T18:50:00Z","v":1041,"vw":7.748021},{"c":7.735,"h":7.745,"l":7.73,"n":33,"o":7.7401,"t":"2026-10-16T18:55:00Z","v":7822,"vw":7.736522},{"c":7.73,"h":7.73,"l":7.73,"n":6,"o":7.73,"t":"2026-10-16T19:00:00Z","v":232,"vw":7.73},{"c":7.7303,"h":7.735,"l":7.73,"n":9,"o":7.73,"t":"2026-10-16T19:05:00Z","v":4112,"vw":7.7314},{"c":7.735,"h":7.739,"l":7.735,"n":8,"o":7.739,"t":"2026-10-16T19:10:00Z","v":422,"vw":7.737479},{"c":7.7301,"h":7.735,"l":7.7301,"n":5,"o":7.735,"t":"2026-10-16T19:15:00Z","v":397,"vw":7.73255},{"c":7.735,"h":7.735,"l":7.7304,"n":11,"o":7.7304,"t":"2026-10-16T19:20:00Z","v":2988,"vw":7.731683},{"c":7.735,"h":7.735,"l":7.73,"n":37,"o":7.735,"t":"2026-10-16T19:25:00Z","v":5219,"vw":7.732955},{"c":7.73,"h":7.73,"l":7.73,"n":8,"o":7.73,"t":"2026-10-16T19:30:00Z","v":615,"vw":7.73},{"c":7.735,"h":7.74,"l":7.73,"n":38,"o":7.73,"t":"2026-10-16T19:35:00Z","v":7826,"vw":7.734498},{"c":7.73,"h":7.7354,"l":7.73,"n":36,"o":7.7354,"t":"2026-10-16T19:40:00Z","v":4625,"vw":7.734966},{"c":7.73,"h":7.73,"l":7.73,"n":2,"o":7.73,"t":"2026-10-16T19:45:00Z","v":121,"vw":7.73},{"c":7.74,"h":7.74,"l":7.7301,"n":26,"o":7.735,"t":"2026-10-16T19:50:00Z","v":6087,"vw":7.73702},{"c":7.73,"h":7.7361,"l":7.73,"n":48,"o":7.735,"t":"2026-10-16T19:55:00Z","v":7018,"vw":7.731103},{"c":7.74,"h":7.74,"l":7.74,"n":7,"o":7.74,"t":"2026-10-16T20:00:00Z","v":120,"vw":7.74},{"c":7.738,"h":7.738,"l":7.738,"n":1,"o":7.738,"t":"2026-10-16T20:50:00Z","v":100,"vw":7.738},{"c":7.6951,"h":7.7445,"l":7.6951,"n":2,"o":7.7445,"t":"2026-10-16T21:00:00Z","v":700,"vw":7.723329},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-16T21:45:00Z","v":100,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-16T21:50:00Z","v":600,"vw":7.73},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-16T21:55:00Z","v":185,"vw":7.72},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-16T22:50:00Z","v":500,"vw":7.58},{"c":7.69,"h":7.73,"l":7.69,"n":5,"o":7.73,"t":"2026-10-16T23:15:00Z","v":1084,"vw":7.704862},{"c":7.66,"h":7.72,"l":7.66,"n":7,"o":7.72,"t":"2026-10-19T08:00:00Z","v":1478,"vw":7.668498},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-10-19T08:45:00Z","v":192,"vw":7.72},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-19T11:30:00Z","v":450,"vw":7.7},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-10-19T12:05:00Z","v":252,"vw":7.69},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-19T12:10:00Z","v":100,"vw":7.74},{"c":7.63,"h":7.64,"l":7.63,"n":9,"o":7.64,"t":"2026-10-19T12:50:00Z","v":2000,"vw":7.630507},{"c":7.64,"h":7.68,"l":7.58,"n":123,"o":7.68,"t":"2026-10-19T13:30:00Z","v":13248,"vw":7.655507},{"c":7.635,"h":7.65,"l":7.62,"n":36,"o":7.64,"t":"2026-10-19T13:35:00Z","v":2781,"vw":7.635508},{"c":7.665,"h":7.675,"l":7.645,"n":83,"o":7.645,"t":"2026-10-19T13:40:00Z","v":28838,"vw":7.660536},{"c":7.665,"h":7.675,"l":7.655,"n":49,"o":7.665,"t":"2026-10-19T13:45:00Z","v":5566,"vw":7.664802},{"c":7.655,"h":7.6601,"l":7.655,"n":45,"o":7.66,"t":"2026-10-19T13:50:00Z","v":17155,"vw":7.658037},{"c":7.6376,"h":7.655,"l":7.6376,"n":19,"o":7.655,"t":"2026-10-19T13:55:00Z","v":1170,"vw":7.647212},{"c":7.64,"h":7.6599,"l":7.64,"n":22,"o":7.655,"t":"2026-10-19T14:00:00Z","v":6497,"vw":7.652742},{"c":7.655,"h":7.66,"l":7.64,"n":48,"o":7.64,"t":"2026-10-19T14:05:00Z","v":18271,"vw":7.64812},{"c":7.655,"h":7.665,"l":7.655,"n":34,"o":7.66,"t":"2026-10-19T14:10:00Z","v":8413,"vw":7.65595},{"c":7.645,"h":7.65,"l":7.645,"n":11,"o":7.65,"t":"2026-10-19T14:15:00Z","v":1057,"vw":7.646667},{"c":7.6499,"h":7.6499,"l":7.64,"n":14,"o":7.641,"t":"2026-10-19T14:20:00Z","v":1376,"vw":7.64227},{"c":7.645,"h":7.645,"l":7.645,"n":7,"o":7.645,"t":"2026-10-19T14:25:00Z","v":751,"vw":7.645},{"c":7.67,"h":7.675,"l":7.66,"n":16,"o":7.66,"t":"2026-10-19T14:30:00Z","v":1585,"vw":7.669363},{"c":7.67,"h":7.67,"l":7.67,"n":8,"o":7.67,"t":"2026-10-19T14:35:00Z","v":431,"vw":7.67},{"c":7.66,"h":7.67,"l":7.66,"n":8,"o":7.67,"t":"2026-10-19T14:40:00Z","v":458,"vw":7.666601},{"c":7.6567,"h":7.6699,"l":7.645,"n":16,"o":7.6699,"t":"2026-10-19T14:45:00Z","v":3393,"vw":7.653033},{"c":7.66,"h":7.66,"l":7.65,"n":10,"o":7.65,"t":"2026-10-19T14:50:00Z","v":3193,"vw":7.653478},{"c":7.66,"h":7.66,"l":7.655,"n":12,"o":7.655,"t":"2026-10-19T14:55:00Z","v":9916,"vw":7.659949},{"c":7.645,"h":7.65,"l":7.64,"n":22,"o":7.65,"t":"2026-10-19T15:00:00Z","v":3516,"vw":7.646495},{"c":7.645,"h":7.65,"l":7.64,"n":14,"o":7.64,"t":"2026-10-19T15:05:00Z","v":3828,"vw":7.644538},{"c":7.645,"h":7.65,"l":7.645,"n":16,"o":7.65,"t":"2026-10-19T15:10:00Z","v":1912,"vw":7.648053},{"c":7.655,"h":7.655,"l":7.65,"n":3,"o":7.65,"t":"2026-10-19T15:15:00Z","v":336,"vw":7.6525},{"c":7.665,"h":7.665,"l":7.655,"n":8,"o":7.655,"t":"2026-10-19T15:20:00Z","v":929,"vw":7.658313},{"c":7.64,"h":7.655,"l":7.635,"n":17,"o":7.655,"t":"2026-10-19T15:25:00Z","v":1409,"vw":7.645686},{"c":7.67,"h":7.675,"l":7.645,"n":15,"o":7.645,"t":"2026-10-19T15:30:00Z","v":8805,"vw":7.652441},{"c":7.665,"h":7.67,"l":7.665,"n":8,"o":7.67,"t":"2026-10-19T15:35:00Z","v":547,"vw":7.669044},{"c":7.671,"h":7.671,"l":7.665,"n":9,"o":7.665,"t":"2026-10-19T15:40:00Z","v":1075,"vw":7.666689},{"c":7.67,"h":7.6758,"l":7.67,"n":28,"o":7.6748,"t":"2026-10-19T15:45:00Z","v":26381,"vw":7.670268},{"c":7.675,"h":7.675,"l":7.67,"n":6,"o":7.67,"t":"2026-10-19T15:50:00Z","v":414,"vw":7.673227},{"c":7.68,"h":7.689,"l":7.67,"n":13,"o":7.67,"t":"2026-10-19T15:55:00Z","v":1777,"vw":7.682898},{"c":7.705,"h":7.71,"l":7.675,"n":33,"o":7.675,"t":"2026-10-19T16:00:00Z","v":5806,"vw":7.702398},{"c":7.6929,"h":7.701,"l":7.6929,"n":23,"o":7.7,"t":"2026-10-19T16:05:00Z","v":1565,"vw":7.696945},{"c":7.7,"h":7.7,"l":7.7,"n":5,"o":7.7,"t":"2026-10-19T16:10:00Z","v":249,"vw":7.7},{"c":7.705,"h":7.705,"l":7.6901,"n":9,"o":7.6901,"t":"2026-10-19T16:15:00Z","v":5926,"vw":7.691745},{"c":7.7091,"h":7.71,"l":7.7061,"n":7,"o":7.71,"t":"2026-10-19T16:20:00Z","v":757,"vw":7.708991},{"c":7.7023,"h":7.7023,"l":7.7023,"n":2,"o":7.7023,"t":"2026-10-19T16:25:00Z","v":661,"vw":7.7023},{"c":7.71,"h":7.715,"l":7.71,"n":12,"o":7.715,"t":"2026-10-19T16:30:00Z","v":971,"vw":7.71091},{"c":7.695,"h":7.701,"l":7.695,"n":5,"o":7.7,"t":"2026-10-19T16:35:00Z","v":396,"vw":7.69909},{"c":7.69,"h":7.69,"l":7.69,"n":8,"o":7.69,"t":"2026-10-19T16:40:00Z","v":479,"vw":7.69},{"c":7.69,"h":7.69,"l":7.685,"n":7,"o":7.69,"t":"2026-10-19T16:45:00Z","v":589,"vw":7.687732},{"c":7.695,"h":7.7,"l":7.6899,"n":11,"o":7.69,"t":"2026-10-19T16:50:00Z","v":1339,"vw":7.695602},{"c":7.72,"h":7.72,"l":7.709,"n":8,"o":7.71,"t":"2026-10-19T16:55:00Z","v":7956,"vw":7.713706},{"c":7.735,"h":7.735,"l":7.717,"n":19,"o":7.717,"t":"2026-10-19T17:00:00Z","v":7464,"vw":7.721392},{"c":7.745,"h":7.75,"l":7.735,"n":20,"o":7.74,"t":"2026-10-19T17:05:00Z","v":6858,"vw":7.737371},{"c":7.745,"h":7.745,"l":7.74,"n":43,"o":7.741,"t":"2026-10-19T17:10:00Z","v":6325,"vw":7.741486},{"c":7.74,"h":7.74,"l":7.73,"n":16,"o":7.735,"t":"2026-10-19T17:15:00Z","v":2491,"vw":7.734265},{"c":7.745,"h":7.75,"l":7.745,"n":20,"o":7.745,"t":"2026-10-19T17:20:00Z","v":1615,"vw":7.745685},{"c":7.725,"h":7.74,"l":7.715,"n":10,"o":7.74,"t":"2026-10-19T17:25:00Z","v":760,"vw":7.728811},{"c":7.735,"h":7.7401,"l":7.73,"n":23,"o":7.7343,"t":"2026-10-19T17:30:00Z","v":7904,"vw":7.73925},{"c":7.74,"h":7.74,"l":7.7306,"n":23,"o":7.7306,"t":"2026-10-19T17:35:00Z","v":8025,"vw":7.734795},{"c":7.729,"h":7.729,"l":7.72,"n":8,"o":7.72,"t":"2026-10-19T17:40:00Z","v":608,"vw":7.722802},{"c":7.75,"h":7.75,"l":7.73,"n":38,"o":7.73,"t":"2026-10-19T17:45:00Z","v":2146,"vw":7.746247},{"c":7.7601,"h":7.7601,"l":7.76,"n":14,"o":7.76,"t":"2026-10-19T17:50:00Z","v":577,"vw":7.76005},{"c":7.741,"h":7.741,"l":7.735,"n":5,"o":7.74,"t":"2026-10-19T17:55:00Z","v":496,"vw":7.738822},{"c":7.725,"h":7.739,"l":7.725,"n":6,"o":7.739,"t":"2026-10-19T18:00:00Z","v":358,"vw":7.732},{"c":7.73,"h":7.73,"l":7.73,"n":4,"o":7.73,"t":"2026-10-19T18:05:00Z","v":470,"vw":7.73},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-19T18:10:00Z","v":200,"vw":7.73},{"c":7.715,"h":7.73,"l":7.71,"n":28,"o":7.73,"t":"2026-10-19T18:15:00Z","v":3439,"vw":7.717801},{"c":7.7001,"h":7.71,"l":7.695,"n":15,"o":7.71,"t":"2026-10-19T18:20:00Z","v":1095,"vw":7.703763},{"c":7.685,"h":7.705,"l":7.685,"n":18,"o":7.7,"t":"2026-10-19T18:25:00Z","v":3996,"vw":7.698595},{"c":7.685,"h":7.6999,"l":7.685,"n":7,"o":7.69,"t":"2026-10-19T18:30:00Z","v":2169,"vw":7.685994},{"c":7.68,"h":7.695,"l":7.68,"n":13,"o":7.695,"t":"2026-10-19T18:35:00Z","v":907,"vw":7.687403},{"c":7.695,"h":7.695,"l":7.69,"n":9,"o":7.69,"t":"2026-10-19T18:40:00Z","v":1805,"vw":7.690311},{"c":7.685,"h":7.69,"l":7.685,"n":9,"o":7.69,"t":"2026-10-19T18:50:00Z","v":3600,"vw":7.687433},{"c":7.6899,"h":7.69,"l":7.685,"n":8,"o":7.685,"t":"2026-10-19T19:00:00Z","v":665,"vw":7.688572},{"c":7.69,"h":7.69,"l":7.6897,"n":6,"o":7.6897,"t":"2026-10-19T19:05:00Z","v":476,"vw":7.689853},{"c":7.695,"h":7.695,"l":7.69,"n":7,"o":7.69,"t":"2026-10-19T19:10:00Z","v":1821,"vw":7.693328},{"c":7.685,"h":7.695,"l":7.685,"n":10,"o":7.695,"t":"2026-10-19T19:15:00Z","v":1972,"vw":7.69172},{"c":7.69,"h":7.695,"l":7.685,"n":9,"o":7.685,"t":"2026-10-19T19:20:00Z","v":2365,"vw":7.69},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-19T19:25:00Z","v":275,"vw":7.69},{"c":7.6932,"h":7.695,"l":7.6932,"n":5,"o":7.695,"t":"2026-10-19T19:30:00Z","v":531,"vw":7.693906},{"c":7.6969,"h":7.7,"l":7.695,"n":4,"o":7.695,"t":"2026-10-19T19:35:00Z","v":645,"vw":7.696294},{"c":7.695,"h":7.705,"l":7.695,"n":16,"o":7.7,"t":"2026-10-19T19:40:00Z","v":3843,"vw":7.699759},{"c":7.695,"h":7.7,"l":7.695,"n":4,"o":7.7,"t":"2026-10-19T19:45:00Z","v":1649,"vw":7.699694},{"c":7.7,"h":7.7,"l":7.6905,"n":12,"o":7.695,"t":"2026-10-19T19:50:00Z","v":15023,"vw":7.698266},{"c":7.69,"h":7.7,"l":7.69,"n":29,"o":7.695,"t":"2026-10-19T19:55:00Z","v":4606,"vw":7.693974},{"c":7.69,"h":7.69,"l":7.69,"n":8,"o":7.69,"t":"2026-10-19T20:00:00Z","v":142,"vw":7.69},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-19T21:15:00Z","v":200,"vw":7.84},{"c":7.79,"h":7.79,"l":7.79,"n":3,"o":7.79,"t":"2026-10-20T11:25:00Z","v":502,"vw":7.79},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-20T11:30:00Z","v":453,"vw":7.8},{"c":7.7538,"h":7.795,"l":7.7538,"n":5,"o":7.795,"t":"2026-10-20T11:50:00Z","v":1250,"vw":7.779526},{"c":7.77,"h":7.84,"l":7.77,"n":3,"o":7.84,"t":"2026-10-20T12:05:00Z","v":350,"vw":7.79},{"c":7.76,"h":7.76,"l":7.75,"n":3,"o":7.75,"t":"2026-10-20T13:00:00Z","v":1035,"vw":7.755},{"c":7.7446,"h":7.79,"l":7.7199,"n":29,"o":7.79,"t":"2026-10-20T13:30:00Z","v":3937,"vw":7.784065},{"c":7.715,"h":7.73,"l":7.715,"n":14,"o":7.73,"t":"2026-10-20T13:35:00Z","v":251,"vw":7.7225},{"c":7.6951,"h":7.715,"l":7.6951,"n":33,"o":7.715,"t":"2026-10-20T13:40:00Z","v":10070,"vw":7.703684},{"c":7.6701,"h":7.69,"l":7.66,"n":98,"o":7.69,"t":"2026-10-20T13:45:00Z","v":47074,"vw":7.67135},{"c":7.69,"h":7.69,"l":7.67,"n":21,"o":7.675,"t":"2026-10-20T13:50:00Z","v":1775,"vw":7.675939},{"c":7.68,"h":7.69,"l":7.68,"n":32,"o":7.685,"t":"2026-10-20T13:55:00Z","v":26517,"vw":7.688464},{"c":7.665,"h":7.6699,"l":7.665,"n":9,"o":7.6699,"t":"2026-10-20T14:00:00Z","v":901,"vw":7.666646},{"c":7.655,"h":7.6699,"l":7.65,"n":18,"o":7.665,"t":"2026-10-20T14:05:00Z","v":1127,"vw":7.655845},{"c":7.62,"h":7.665,"l":7.62,"n":50,"o":7.655,"t":"2026-10-20T14:10:00Z","v":5216,"vw":7.646582},{"c":7.61,"h":7.62,"l":7.61,"n":17,"o":7.62,"t":"2026-10-20T14:15:00Z","v":896,"vw":7.616855},{"c":7.565,"h":7.6188,"l":7.565,"n":50,"o":7.6188,"t":"2026-10-20T14:20:00Z","v":2725,"vw":7.598454},{"c":7.53,"h":7.565,"l":7.53,"n":97,"o":7.565,"t":"2026-10-20T14:25:00Z","v":42542,"vw":7.541939},{"c":7.535,"h":7.538,"l":7.49,"n":67,"o":7.5,"t":"2026-10-20T14:30:00Z","v":18143,"vw":7.504336},{"c":7.53,"h":7.53,"l":7.52,"n":25,"o":7.53,"t":"2026-10-20T14:35:00Z","v":3625,"vw":7.523116},{"c":7.5101,"h":7.52,"l":7.5,"n":29,"o":7.52,"t":"2026-10-20T14:40:00Z","v":4996,"vw":7.507116},{"c":7.52,"h":7.52,"l":7.5099,"n":19,"o":7.51,"t":"2026-10-20T14:45:00Z","v":1725,"vw":7.510982},{"c":7.52,"h":7.525,"l":7.515,"n":25,"o":7.52,"t":"2026-10-20T14:50:00Z","v":3082,"vw":7.518025},{"c":7.5201,"h":7.5201,"l":7.515,"n":20,"o":7.515,"t":"2026-10-20T14:55:00Z","v":1996,"vw":7.518254},{"c":7.5401,"h":7.5401,"l":7.53,"n":16,"o":7.53,"t":"2026-10-20T15:00:00Z","v":1027,"vw":7.534619},{"c":7.55,"h":7.55,"l":7.535,"n":16,"o":7.535,"t":"2026-10-20T15:05:00Z","v":803,"vw":7.547517},{"c":7.6,"h":7.605,"l":7.55,"n":34,"o":7.55,"t":"2026-10-20T15:10:00Z","v":3142,"vw":7.584881},{"c":7.589,"h":7.59,"l":7.58,"n":14,"o":7.59,"t":"2026-10-20T15:15:00Z","v":856,"vw":7.587971},{"c":7.6011,"h":7.6011,"l":7.585,"n":19,"o":7.585,"t":"2026-10-20T15:20:00Z","v":2029,"vw":7.589984},{"c":7.64,"h":7.65,"l":7.609,"n":158,"o":7.6149,"t":"2026-10-20T15:25:00Z","v":60756,"vw":7.632768},{"c":7.65,"h":7.67,"l":7.6399,"n":55,"o":7.6399,"t":"2026-10-20T15:30:00Z","v":36934,"vw":7.65861},{"c":7.65,"h":7.66,"l":7.65,"n":12,"o":7.66,"t":"2026-10-20T15:40:00Z","v":998,"vw":7.651938},{"c":7.655,"h":7.655,"l":7.655,"n":4,"o":7.655,"t":"2026-10-20T15:55:00Z","v":453,"vw":7.655},{"c":7.655,"h":7.66,"l":7.6499,"n":23,"o":7.6499,"t":"2026-10-20T16:00:00Z","v":3874,"vw":7.655656},{"c":7.65,"h":7.65,"l":7.64,"n":24,"o":7.64,"t":"2026-10-20T16:05:00Z","v":13437,"vw":7.640909},{"c":7.67,"h":7.675,"l":7.67,"n":8,"o":7.675,"t":"2026-10-20T16:10:00Z","v":620,"vw":7.671805},{"c":7.675,"h":7.68,"l":7.6631,"n":17,"o":7.6631,"t":"2026-10-20T16:15:00Z","v":6303,"vw":7.675487},{"c":7.68,"h":7.68,"l":7.6749,"n":13,"o":7.68,"t":"2026-10-20T16:20:00Z","v":921,"vw":7.678473},{"c":7.665,"h":7.675,"l":7.665,"n":23,"o":7.675,"t":"2026-10-20T16:25:00Z","v":2831,"vw":7.668717},{"c":7.66,"h":7.675,"l":7.66,"n":9,"o":7.67,"t":"2026-10-20T16:30:00Z","v":1305,"vw":7.671161},{"c":7.65,"h":7.66,"l":7.645,"n":15,"o":7.66,"t":"2026-10-20T16:35:00Z","v":1247,"vw":7.652794},{"c":7.665,"h":7.67,"l":7.65,"n":9,"o":7.65,"t":"2026-10-20T16:40:00Z","v":1186,"vw":7.665463},{"c":7.685,"h":7.685,"l":7.675,"n":5,"o":7.675,"t":"2026-10-20T16:45:00Z","v":682,"vw":7.676667},{"c":7.68,"h":7.689,"l":7.68,"n":6,"o":7.689,"t":"2026-10-20T16:50:00Z","v":877,"vw":7.682963},{"c":7.6801,"h":7.6801,"l":7.6801,"n":2,"o":7.6801,"t":"2026-10-20T16:55:00Z","v":134,"vw":7.6801},{"c":7.679,"h":7.68,"l":7.675,"n":15,"o":7.68,"t":"2026-10-20T17:00:00Z","v":2299,"vw":7.679689},{"c":7.68,"h":7.6801,"l":7.6788,"n":10,"o":7.6801,"t":"2026-10-20T17:05:00Z","v":640,"vw":7.679785},{"c":7.6801,"h":7.6801,"l":7.68,"n":3,"o":7.68,"t":"2026-10-20T17:10:00Z","v":326,"vw":7.680035},{"c":7.675,"h":7.68,"l":7.675,"n":30,"o":7.675,"t":"2026-10-20T17:15:00Z","v":10269,"vw":7.675853},{"c":7.665,"h":7.67,"l":7.665,"n":7,"o":7.67,"t":"2026-10-20T17:20:00Z","v":1113,"vw":7.668515},{"c":7.6601,"h":7.67,"l":7.6601,"n":4,"o":7.67,"t":"2026-10-20T17:25:00Z","v":428,"vw":7.664923},{"c":7.6658,"h":7.6658,"l":7.655,"n":52,"o":7.66,"t":"2026-10-20T17:30:00Z","v":20819,"vw":7.659807},{"c":7.669,"h":7.6695,"l":7.665,"n":10,"o":7.6695,"t":"2026-10-20T17:35:00Z","v":1308,"vw":7.66884},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-20T17:40:00Z","v":249,"vw":7.67},{"c":7.675,"h":7.68,"l":7.675,"n":8,"o":7.679,"t":"2026-10-20T17:45:00Z","v":2060,"vw":7.677223},{"c":7.6688,"h":7.675,"l":7.6688,"n":12,"o":7.675,"t":"2026-10-20T17:50:00Z","v":766,"vw":7.670693},{"c":7.65,"h":7.66,"l":7.645,"n":19,"o":7.66,"t":"2026-10-20T18:00:00Z","v":3835,"vw":7.656993},{"c":7.66,"h":7.66,"l":7.6576,"n":8,"o":7.6576,"t":"2026-10-20T18:05:00Z","v":2125,"vw":7.6587},{"c":7.66,"h":7.66,"l":7.6545,"n":9,"o":7.6545,"t":"2026-10-20T18:10:00Z","v":2774,"vw":7.656869},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-20T18:15:00Z","v":510,"vw":7.65},{"c":7.655,"h":7.66,"l":7.655,"n":4,"o":7.66,"t":"2026-10-20T18:20:00Z","v":1352,"vw":7.659409},{"c":7.67,"h":7.67,"l":7.66,"n":22,"o":7.67,"t":"2026-10-20T18:25:00Z","v":4090,"vw":7.668991},{"c":7.67,"h":7.67,"l":7.67,"n":3,"o":7.67,"t":"2026-10-20T18:35:00Z","v":128,"vw":7.67},{"c":7.675,"h":7.675,"l":7.67,"n":11,"o":7.67,"t":"2026-10-20T18:40:00Z","v":783,"vw":7.67184},{"c":7.67,"h":7.67,"l":7.67,"n":11,"o":7.67,"t":"2026-10-20T18:45:00Z","v":1690,"vw":7.67},{"c":7.67,"h":7.67,"l":7.67,"n":13,"o":7.67,"t":"2026-10-20T18:55:00Z","v":1909,"vw":7.67},{"c":7.675,"h":7.68,"l":7.6699,"n":10,"o":7.67,"t":"2026-10-20T19:00:00Z","v":3777,"vw":7.671072},{"c":7.67,"h":7.67,"l":7.665,"n":9,"o":7.67,"t":"2026-10-20T19:05:00Z","v":1053,"vw":7.668322},{"c":7.685,"h":7.685,"l":7.685,"n":3,"o":7.685,"t":"2026-10-20T19:15:00Z","v":506,"vw":7.685},{"c":7.69,"h":7.69,"l":7.69,"n":4,"o":7.69,"t":"2026-10-20T19:30:00Z","v":1382,"vw":7.69},{"c":7.685,"h":7.685,"l":7.685,"n":1,"o":7.685,"t":"2026-10-20T19:35:00Z","v":162,"vw":7.685},{"c":7.685,"h":7.685,"l":7.685,"n":8,"o":7.685,"t":"2026-10-20T19:40:00Z","v":1349,"vw":7.685},{"c":7.68,"h":7.68,"l":7.675,"n":14,"o":7.675,"t":"2026-10-20T19:45:00Z","v":1642,"vw":7.678996},{"c":7.685,"h":7.685,"l":7.67,"n":49,"o":7.67,"t":"2026-10-20T19:50:00Z","v":11889,"vw":7.679677},{"c":7.685,"h":7.69,"l":7.68,"n":54,"o":7.685,"t":"2026-10-20T19:55:00Z","v":22180,"vw":7.688647},{"c":7.6898,"h":7.6898,"l":7.6898,"n":1,"o":7.6898,"t":"2026-10-20T20:05:00Z","v":700,"vw":7.6898},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-20T20:40:00Z","v":200,"vw":7.69},{"c":7.6899,"h":7.6899,"l":7.6899,"n":1,"o":7.6899,"t":"2026-10-20T21:05:00Z","v":100,"vw":7.6899},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-20T22:45:00Z","v":1000,"vw":7.69},{"c":7.797,"h":7.797,"l":7.797,"n":1,"o":7.797,"t":"2026-10-21T12:35:00Z","v":195,"vw":7.797},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-21T12:50:00Z","v":100,"vw":7.68},{"c":7.5559,"h":7.5559,"l":7.5559,"n":2,"o":7.5559,"t":"2026-10-21T13:15:00Z","v":1343,"vw":7.5559},{"c":7.63,"h":7.69,"l":7.56,"n":77,"o":7.69,"t":"2026-10-21T13:30:00Z","v":29698,"vw":7.595907},{"c":7.625,"h":7.63,"l":7.625,"n":9,"o":7.63,"t":"2026-10-21T13:35:00Z","v":262,"vw":7.6275},{"c":7.63,"h":7.635,"l":7.625,"n":19,"o":7.635,"t":"2026-10-21T13:40:00Z","v":6520,"vw":7.628938},{"c":7.63,"h":7.635,"l":7.614,"n":45,"o":7.62,"t":"2026-10-21T13:45:00Z","v":4967,"vw":7.624796},{"c":7.615,"h":7.62,"l":7.615,"n":28,"o":7.62,"t":"2026-10-21T13:50:00Z","v":3758,"vw":7.617697},{"c":7.635,"h":7.635,"l":7.6152,"n":6,"o":7.6152,"t":"2026-10-21T13:55:00Z","v":1526,"vw":7.620776},{"c":7.65,"h":7.65,"l":7.64,"n":24,"o":7.65,"t":"2026-10-21T14:00:00Z","v":26631,"vw":7.649113},{"c":7.665,"h":7.6699,"l":7.665,"n":10,"o":7.6699,"t":"2026-10-21T14:05:00Z","v":3153,"vw":7.665313},{"c":7.65,"h":7.66,"l":7.65,"n":15,"o":7.66,"t":"2026-10-21T14:10:00Z","v":2786,"vw":7.658833},{"c":7.665,"h":7.6695,"l":7.66,"n":19,"o":7.66,"t":"2026-10-21T14:15:00Z","v":7318,"vw":7.665056},{"c":7.665,"h":7.6661,"l":7.66,"n":32,"o":7.665,"t":"2026-10-21T14:20:00Z","v":38770,"vw":7.66112},{"c":7.645,"h":7.6605,"l":7.645,"n":51,"o":7.66,"t":"2026-10-21T14:25:00Z","v":56709,"vw":7.659275},{"c":7.6439,"h":7.645,"l":7.64,"n":9,"o":7.64,"t":"2026-10-21T14:30:00Z","v":9227,"vw":7.64399},{"c":7.66,"h":7.66,"l":7.643,"n":19,"o":7.655,"t":"2026-10-21T14:35:00Z","v":3161,"vw":7.654279},{"c":7.645,"h":7.6499,"l":7.645,"n":9,"o":7.6499,"t":"2026-10-21T14:40:00Z","v":707,"vw":7.6492},{"c":7.6462,"h":7.65,"l":7.6462,"n":4,"o":7.65,"t":"2026-10-21T14:45:00Z","v":1498,"vw":7.646466},{"c":7.655,"h":7.655,"l":7.64,"n":24,"o":7.64,"t":"2026-10-21T14:55:00Z","v":9692,"vw":7.640521},{"c":7.65,"h":7.65,"l":7.64,"n":19,"o":7.64,"t":"2026-10-21T15:00:00Z","v":26363,"vw":7.640619},{"c":7.6588,"h":7.6588,"l":7.645,"n":15,"o":7.645,"t":"2026-10-21T15:05:00Z","v":1180,"vw":7.652049},{"c":7.64,"h":7.655,"l":7.6399,"n":14,"o":7.655,"t":"2026-10-21T15:10:00Z","v":2078,"vw":7.644944},{"c":7.64,"h":7.65,"l":7.64,"n":3,"o":7.65,"t":"2026-10-21T15:15:00Z","v":204,"vw":7.645},{"c":7.64,"h":7.64,"l":7.64,"n":11,"o":7.64,"t":"2026-10-21T15:20:00Z","v":452,"vw":7.64},{"c":7.59,"h":7.63,"l":7.59,"n":35,"o":7.63,"t":"2026-10-21T15:25:00Z","v":13924,"vw":7.617464},{"c":7.595,"h":7.6,"l":7.59,"n":28,"o":7.6,"t":"2026-10-21T15:30:00Z","v":4535,"vw":7.590975},{"c":7.6089,"h":7.6089,"l":7.6089,"n":3,"o":7.6089,"t":"2026-10-21T15:35:00Z","v":167,"vw":7.6089},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-21T15:40:00Z","v":330,"vw":7.62},{"c":7.63,"h":7.63,"l":7.62,"n":3,"o":7.62,"t":"2026-10-21T15:45:00Z","v":896,"vw":7.62442},{"c":7.615,"h":7.625,"l":7.615,"n":7,"o":7.625,"t":"2026-10-21T15:50:00Z","v":1726,"vw":7.624375},{"c":7.605,"h":7.605,"l":7.59,"n":11,"o":7.6,"t":"2026-10-21T15:55:00Z","v":98381,"vw":7.590969},{"c":7.59,"h":7.6,"l":7.59,"n":7,"o":7.6,"t":"2026-10-21T16:00:00Z","v":815,"vw":7.592857},{"c":7.61,"h":7.615,"l":7.61,"n":12,"o":7.61,"t":"2026-10-21T16:05:00Z","v":3554,"vw":7.610852},{"c":7.6211,"h":7.6211,"l":7.615,"n":11,"o":7.615,"t":"2026-10-21T16:10:00Z","v":11832,"vw":7.620776},{"c":7.62,"h":7.62,"l":7.615,"n":5,"o":7.615,"t":"2026-10-21T16:20:00Z","v":644,"vw":7.61747},{"c":7.615,"h":7.625,"l":7.615,"n":4,"o":7.625,"t":"2026-10-21T16:25:00Z","v":266,"vw":7.620038},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-21T16:30:00Z","v":100,"vw":7.62},{"c":7.56,"h":7.6174,"l":7.56,"n":49,"o":7.6174,"t":"2026-10-21T16:35:00Z","v":18833,"vw":7.564169},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T16:40:00Z","v":100,"vw":7.6},{"c":7.595,"h":7.595,"l":7.59,"n":5,"o":7.59,"t":"2026-10-21T16:45:00Z","v":1919,"vw":7.59089},{"c":7.59,"h":7.59,"l":7.59,"n":3,"o":7.59,"t":"2026-10-21T16:50:00Z","v":203,"vw":7.59},{"c":7.59,"h":7.59,"l":7.57,"n":26,"o":7.58,"t":"2026-10-21T17:00:00Z","v":11674,"vw":7.572768},{"c":7.585,"h":7.585,"l":7.575,"n":10,"o":7.58,"t":"2026-10-21T17:05:00Z","v":1009,"vw":7.578333},{"c":7.59,"h":7.59,"l":7.585,"n":6,"o":7.585,"t":"2026-10-21T17:10:00Z","v":321,"vw":7.5875},{"c":7.595,"h":7.595,"l":7.595,"n":9,"o":7.595,"t":"2026-10-21T17:15:00Z","v":141,"vw":7.595},{"c":7.615,"h":7.615,"l":7.605,"n":11,"o":7.605,"t":"2026-10-21T17:20:00Z","v":2389,"vw":7.605709},{"c":7.615,"h":7.615,"l":7.615,"n":1,"o":7.615,"t":"2026-10-21T17:25:00Z","v":200,"vw":7.615},{"c":7.615,"h":7.6177,"l":7.615,"n":7,"o":7.615,"t":"2026-10-21T17:30:00Z","v":733,"vw":7.615994},{"c":7.625,"h":7.625,"l":7.62,"n":8,"o":7.62,"t":"2026-10-21T17:35:00Z","v":556,"vw":7.621101},{"c":7.6176,"h":7.62,"l":7.6176,"n":5,"o":7.6195,"t":"2026-10-21T17:40:00Z","v":1698,"vw":7.619279},{"c":7.605,"h":7.62,"l":7.6,"n":33,"o":7.62,"t":"2026-10-21T17:50:00Z","v":3721,"vw":7.613461},{"c":7.615,"h":7.615,"l":7.605,"n":20,"o":7.615,"t":"2026-10-21T17:55:00Z","v":2002,"vw":7.611312},{"c":7.605,"h":7.615,"l":7.605,"n":7,"o":7.61,"t":"2026-10-21T18:00:00Z","v":521,"vw":7.61},{"c":7.623,"h":7.623,"l":7.623,"n":1,"o":7.623,"t":"2026-10-21T18:10:00Z","v":310,"vw":7.623},{"c":7.6201,"h":7.625,"l":7.62,"n":10,"o":7.625,"t":"2026-10-21T18:15:00Z","v":4399,"vw":7.620507},{"c":7.63,"h":7.63,"l":7.625,"n":4,"o":7.625,"t":"2026-10-21T18:20:00Z","v":2165,"vw":7.62848},{"c":7.625,"h":7.635,"l":7.625,"n":36,"o":7.63,"t":"2026-10-21T18:25:00Z","v":9925,"vw":7.630316},{"c":7.63,"h":7.635,"l":7.63,"n":5,"o":7.635,"t":"2026-10-21T18:35:00Z","v":603,"vw":7.634167},{"c":7.66,"h":7.66,"l":7.625,"n":16,"o":7.6292,"t":"2026-10-21T18:45:00Z","v":9621,"vw":7.636664},{"c":7.68,"h":7.685,"l":7.66,"n":7,"o":7.66,"t":"2026-10-21T18:50:00Z","v":3350,"vw":7.669622},{"c":7.685,"h":7.69,"l":7.675,"n":14,"o":7.68,"t":"2026-10-21T18:55:00Z","v":1789,"vw":7.683529},{"c":7.7,"h":7.705,"l":7.685,"n":28,"o":7.685,"t":"2026-10-21T19:00:00Z","v":4029,"vw":7.696842},{"c":7.695,"h":7.7,"l":7.6899,"n":19,"o":7.695,"t":"2026-10-21T19:05:00Z","v":2160,"vw":7.694741},{"c":7.68,"h":7.705,"l":7.68,"n":24,"o":7.705,"t":"2026-10-21T19:10:00Z","v":4886,"vw":7.682831},{"c":7.675,"h":7.685,"l":7.675,"n":15,"o":7.685,"t":"2026-10-21T19:15:00Z","v":2942,"vw":7.675536},{"c":7.67,"h":7.675,"l":7.67,"n":17,"o":7.6732,"t":"2026-10-21T19:20:00Z","v":3883,"vw":7.672997},{"c":7.655,"h":7.6599,"l":7.65,"n":21,"o":7.6599,"t":"2026-10-21T19:25:00Z","v":4685,"vw":7.650658},{"c":7.66,"h":7.66,"l":7.65,"n":11,"o":7.65,"t":"2026-10-21T19:30:00Z","v":8866,"vw":7.653286},{"c":7.6527,"h":7.6527,"l":7.645,"n":16,"o":7.65,"t":"2026-10-21T19:35:00Z","v":1992,"vw":7.6508},{"c":7.6601,"h":7.6601,"l":7.655,"n":7,"o":7.6599,"t":"2026-10-21T19:40:00Z","v":1580,"vw":7.659713},{"c":7.6599,"h":7.66,"l":7.655,"n":13,"o":7.66,"t":"2026-10-21T19:45:00Z","v":2391,"vw":7.65823},{"c":7.655,"h":7.67,"l":7.655,"n":10,"o":7.67,"t":"2026-10-21T19:50:00Z","v":24977,"vw":7.668997},{"c":7.66,"h":7.67,"l":7.66,"n":38,"o":7.66,"t":"2026-10-21T19:55:00Z","v":13452,"vw":7.669152},{"c":7.67,"h":7.67,"l":7.67,"n":9,"o":7.67,"t":"2026-10-21T20:00:00Z","v":171,"vw":7.67},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-21T20:05:00Z","v":500,"vw":7.75},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-21T20:10:00Z","v":500,"vw":7.7},{"c":7.72,"h":7.72,"l":7.72,"n":4,"o":7.72,"t":"2026-10-21T21:20:00Z","v":730,"vw":7.72},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-21T21:25:00Z","v":100,"vw":7.7},{"c":7.66,"h":7.66,"l":7.66,"n":4,"o":7.66,"t":"2026-10-21T21:30:00Z","v":1123,"vw":7.66},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-21T22:00:00Z","v":100,"vw":7.67},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-22T10:20:00Z","v":101,"vw":7.7},{"c":7.7948,"h":7.7948,"l":7.7948,"n":4,"o":7.7948,"t":"2026-10-22T10:30:00Z","v":258,"vw":7.7948},{"c":7.705,"h":7.705,"l":7.705,"n":1,"o":7.705,"t":"2026-10-22T11:10:00Z","v":200,"vw":7.705},{"c":7.64,"h":7.64,"l":7.64,"n":4,"o":7.64,"t":"2026-10-22T11:40:00Z","v":202,"vw":7.64},{"c":7.7717,"h":7.7717,"l":7.7717,"n":1,"o":7.7717,"t":"2026-10-22T13:20:00Z","v":385,"vw":7.7717},{"c":7.66,"h":7.73,"l":7.66,"n":87,"o":7.73,"t":"2026-10-22T13:30:00Z","v":15977,"vw":7.702029},{"c":7.6899,"h":7.69,"l":7.6899,"n":16,"o":7.69,"t":"2026-10-22T13:35:00Z","v":3704,"vw":7.689991},{"c":7.661,"h":7.685,"l":7.661,"n":10,"o":7.685,"t":"2026-10-22T13:40:00Z","v":678,"vw":7.674614},{"c":7.645,"h":7.67,"l":7.645,"n":16,"o":7.67,"t":"2026-10-22T13:45:00Z","v":1404,"vw":7.653523},{"c":7.63,"h":7.655,"l":7.63,"n":19,"o":7.65,"t":"2026-10-22T13:50:00Z","v":12917,"vw":7.641307},{"c":7.645,"h":7.65,"l":7.64,"n":21,"o":7.64,"t":"2026-10-22T13:55:00Z","v":1988,"vw":7.643161},{"c":7.645,"h":7.65,"l":7.64,"n":31,"o":7.64,"t":"2026-10-22T14:00:00Z","v":1666,"vw":7.64423},{"c":7.645,"h":7.6499,"l":7.64,"n":13,"o":7.645,"t":"2026-10-22T14:05:00Z","v":10068,"vw":7.646358},{"c":7.6399,"h":7.64,"l":7.6312,"n":19,"o":7.635,"t":"2026-10-22T14:10:00Z","v":1829,"vw":7.636815},{"c":7.63,"h":7.635,"l":7.63,"n":9,"o":7.635,"t":"2026-10-22T14:15:00Z","v":1840,"vw":7.634706},{"c":7.635,"h":7.64,"l":7.63,"n":39,"o":7.63,"t":"2026-10-22T14:20:00Z","v":21579,"vw":7.63954},{"c":7.64,"h":7.64,"l":7.64,"n":4,"o":7.64,"t":"2026-10-22T14:25:00Z","v":1266,"vw":7.64},{"c":7.615,"h":7.62,"l":7.615,"n":4,"o":7.62,"t":"2026-10-22T14:30:00Z","v":221,"vw":7.6175},{"c":7.62,"h":7.63,"l":7.62,"n":26,"o":7.625,"t":"2026-10-22T14:35:00Z","v":8235,"vw":7.628721},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-22T14:40:00Z","v":100,"vw":7.61},{"c":7.62,"h":7.62,"l":7.62,"n":17,"o":7.62,"t":"2026-10-22T14:45:00Z","v":998,"vw":7.62},{"c":7.63,"h":7.63,"l":7.63,"n":5,"o":7.63,"t":"2026-10-22T14:50:00Z","v":1804,"vw":7.63},{"c":7.635,"h":7.635,"l":7.625,"n":15,"o":7.625,"t":"2026-10-22T14:55:00Z","v":1705,"vw":7.628477},{"c":7.6399,"h":7.6399,"l":7.6399,"n":2,"o":7.6399,"t":"2026-10-22T15:00:00Z","v":655,"vw":7.6399},{"c":7.649,"h":7.65,"l":7.649,"n":12,"o":7.65,"t":"2026-10-22T15:05:00Z","v":688,"vw":7.649709},{"c":7.63,"h":7.63,"l":7.62,"n":9,"o":7.62,"t":"2026-10-22T15:10:00Z","v":2608,"vw":7.629167},{"c":7.615,"h":7.615,"l":7.5909,"n":8,"o":7.61,"t":"2026-10-22T15:15:00Z","v":1463,"vw":7.601481},{"c":7.6116,"h":7.62,"l":7.6,"n":13,"o":7.61,"t":"2026-10-22T15:20:00Z","v":999,"vw":7.612903},{"c":7.605,"h":7.615,"l":7.605,"n":22,"o":7.61,"t":"2026-10-22T15:25:00Z","v":11346,"vw":7.613239},{"c":7.61,"h":7.61,"l":7.6061,"n":7,"o":7.61,"t":"2026-10-22T15:30:00Z","v":2647,"vw":7.60721},{"c":7.615,"h":7.615,"l":7.611,"n":4,"o":7.611,"t":"2026-10-22T15:35:00Z","v":342,"vw":7.612578},{"c":7.615,"h":7.62,"l":7.61,"n":35,"o":7.615,"t":"2026-10-22T15:40:00Z","v":13944,"vw":7.610846},{"c":7.615,"h":7.619,"l":7.615,"n":8,"o":7.619,"t":"2026-10-22T15:45:00Z","v":1063,"vw":7.615538},{"c":7.62,"h":7.62,"l":7.61,"n":4,"o":7.61,"t":"2026-10-22T15:50:00Z","v":951,"vw":7.612105},{"c":7.625,"h":7.635,"l":7.625,"n":18,"o":7.6295,"t":"2026-10-22T15:55:00Z","v":8853,"vw":7.629886},{"c":7.645,"h":7.645,"l":7.63,"n":13,"o":7.63,"t":"2026-10-22T16:00:00Z","v":1949,"vw":7.638575},{"c":7.64,"h":7.64,"l":7.64,"n":6,"o":7.64,"t":"2026-10-22T16:05:00Z","v":425,"vw":7.64},{"c":7.64,"h":7.645,"l":7.64,"n":4,"o":7.645,"t":"2026-10-22T16:10:00Z","v":10050,"vw":7.644005},{"c":7.645,"h":7.645,"l":7.645,"n":10,"o":7.645,"t":"2026-10-22T16:15:00Z","v":608,"vw":7.645},{"c":7.645,"h":7.645,"l":7.64,"n":12,"o":7.645,"t":"2026-10-22T16:20:00Z","v":6317,"vw":7.640992},{"c":7.63,"h":7.64,"l":7.63,"n":10,"o":7.64,"t":"2026-10-22T16:25:00Z","v":7742,"vw":7.638033},{"c":7.63,"h":7.64,"l":7.63,"n":27,"o":7.64,"t":"2026-10-22T16:30:00Z","v":11681,"vw":7.639164},{"c":7.635,"h":7.64,"l":7.635,"n":5,"o":7.635,"t":"2026-10-22T16:35:00Z","v":1741,"vw":7.637634},{"c":7.645,"h":7.645,"l":7.64,"n":8,"o":7.64,"t":"2026-10-22T16:40:00Z","v":1430,"vw":7.640478},{"c":7.645,"h":7.645,"l":7.645,"n":1,"o":7.645,"t":"2026-10-22T16:45:00Z","v":2000,"vw":7.645},{"c":7.645,"h":7.65,"l":7.645,"n":24,"o":7.6495,"t":"2026-10-22T16:50:00Z","v":9232,"vw":7.647681},{"c":7.66,"h":7.66,"l":7.65,"n":20,"o":7.65,"t":"2026-10-22T16:55:00Z","v":1898,"vw":7.654375},{"c":7.655,"h":7.6613,"l":7.655,"n":4,"o":7.6613,"t":"2026-10-22T17:00:00Z","v":2001,"vw":7.660163},{"c":7.665,"h":7.665,"l":7.66,"n":11,"o":7.66,"t":"2026-10-22T17:05:00Z","v":14514,"vw":7.660081},{"c":7.655,"h":7.655,"l":7.655,"n":10,"o":7.655,"t":"2026-10-22T17:10:00Z","v":759,"vw":7.655},{"c":7.66,"h":7.665,"l":7.65,"n":12,"o":7.65,"t":"2026-10-22T17:15:00Z","v":1816,"vw":7.657989},{"c":7.66,"h":7.665,"l":7.66,"n":8,"o":7.66,"t":"2026-10-22T17:20:00Z","v":477,"vw":7.66125},{"c":7.665,"h":7.665,"l":7.66,"n":7,"o":7.66,"t":"2026-10-22T17:25:00Z","v":7934,"vw":7.66444},{"c":7.665,"h":7.67,"l":7.665,"n":5,"o":7.67,"t":"2026-10-22T17:30:00Z","v":722,"vw":7.668603},{"c":7.6688,"h":7.67,"l":7.665,"n":24,"o":7.665,"t":"2026-10-22T17:35:00Z","v":4706,"vw":7.66911},{"c":7.68,"h":7.68,"l":7.665,"n":13,"o":7.665,"t":"2026-10-22T17:40:00Z","v":1918,"vw":7.668529},{"c":7.69,"h":7.69,"l":7.675,"n":16,"o":7.675,"t":"2026-10-22T17:45:00Z","v":2139,"vw":7.682642},{"c":7.7,"h":7.7,"l":7.69,"n":11,"o":7.69,"t":"2026-10-22T17:50:00Z","v":2497,"vw":7.697996},{"c":7.68,"h":7.7,"l":7.68,"n":13,"o":7.6938,"t":"2026-10-22T17:55:00Z","v":1902,"vw":7.692074},{"c":7.661,"h":7.665,"l":7.661,"n":3,"o":7.665,"t":"2026-10-22T18:00:00Z","v":572,"vw":7.661702},{"c":7.67,"h":7.67,"l":7.665,"n":25,"o":7.665,"t":"2026-10-22T18:05:00Z","v":11168,"vw":7.669815},{"c":7.67,"h":7.67,"l":7.66,"n":30,"o":7.67,"t":"2026-10-22T18:10:00Z","v":103522,"vw":7.669895},{"c":7.655,"h":7.675,"l":7.655,"n":31,"o":7.67,"t":"2026-10-22T18:15:00Z","v":15026,"vw":7.669632},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-22T18:20:00Z","v":350,"vw":7.66},{"c":7.67,"h":7.67,"l":7.65,"n":7,"o":7.65,"t":"2026-10-22T18:25:00Z","v":1536,"vw":7.667844},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-22T18:30:00Z","v":149,"vw":7.67},{"c":7.6701,"h":7.68,"l":7.6701,"n":8,"o":7.68,"t":"2026-10-22T18:35:00Z","v":3203,"vw":7.67477},{"c":7.679,"h":7.679,"l":7.679,"n":1,"o":7.679,"t":"2026-10-22T18:40:00Z","v":250,"vw":7.679},{"c":7.675,"h":7.675,"l":7.67,"n":4,"o":7.67,"t":"2026-10-22T18:45:00Z","v":1551,"vw":7.670645},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-10-22T18:50:00Z","v":463,"vw":7.68},{"c":7.68,"h":7.68,"l":7.672,"n":3,"o":7.672,"t":"2026-10-22T18:55:00Z","v":492,"vw":7.675556},{"c":7.67,"h":7.68,"l":7.67,"n":11,"o":7.68,"t":"2026-10-22T19:00:00Z","v":2911,"vw":7.679417},{"c":7.68,"h":7.68,"l":7.6712,"n":21,"o":7.677,"t":"2026-10-22T19:05:00Z","v":21360,"vw":7.679483},{"c":7.6812,"h":7.685,"l":7.68,"n":24,"o":7.68,"t":"2026-10-22T19:10:00Z","v":11528,"vw":7.681173},{"c":7.68,"h":7.6888,"l":7.6761,"n":10,"o":7.685,"t":"2026-10-22T19:15:00Z","v":2443,"vw":7.683374},{"c":7.675,"h":7.68,"l":7.675,"n":2,"o":7.68,"t":"2026-10-22T19:20:00Z","v":760,"vw":7.678349},{"c":7.67,"h":7.675,"l":7.67,"n":11,"o":7.675,"t":"2026-10-22T19:25:00Z","v":4144,"vw":7.674438},{"c":7.68,"h":7.68,"l":7.669,"n":12,"o":7.669,"t":"2026-10-22T19:30:00Z","v":1211,"vw":7.676682},{"c":7.675,"h":7.6795,"l":7.675,"n":15,"o":7.675,"t":"2026-10-22T19:35:00Z","v":1356,"vw":7.675904},{"c":7.665,"h":7.67,"l":7.665,"n":14,"o":7.67,"t":"2026-10-22T19:40:00Z","v":4354,"vw":7.669303},{"c":7.665,"h":7.665,"l":7.665,"n":2,"o":7.665,"t":"2026-10-22T19:45:00Z","v":105,"vw":7.665},{"c":7.665,"h":7.665,"l":7.665,"n":1,"o":7.665,"t":"2026-10-22T19:50:00Z","v":653,"vw":7.665},{"c":7.6701,"h":7.675,"l":7.665,"n":68,"o":7.665,"t":"2026-10-22T19:55:00Z","v":26011,"vw":7.673566},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-22T20:15:00Z","v":3000,"vw":7.63},{"c":7.71,"h":7.71,"l":7.69,"n":2,"o":7.69,"t":"2026-10-22T20:20:00Z","v":1675,"vw":7.70791},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-22T21:15:00Z","v":1400,"vw":7.66},{"c":7.65,"h":7.66,"l":7.65,"n":2,"o":7.66,"t":"2026-10-22T21:30:00Z","v":400,"vw":7.655}],"history":[{"c":15.03,"h":15.0829,"l":14.95,"n":422,"o":15.02,"t":"2024-10-21T04:00:00Z","v":57487,"vw":15.043028},{"c":15.13,"h":15.17,"l":15.02,"n":253,"o":15.07,"t":"2024-10-22T04:00:00Z","v":8498,"vw":15.120417},{"c":15.14,"h":15.15,"l":14.95,"n":254,"o":15.07,"t":"2024-10-23T04:00:00Z","v":16710,"vw":15.027033},{"c":15.04,"h":15.2008,"l":14.95,"n":313,"o":15.16,"t":"2024-10-24T04:00:00Z","v":10487,"vw":15.018346},{"c":15.3215,"h":15.35,"l":15.1288,"n":335,"o":15.14,"t":"2024-10-25T04:00:00Z","v":18191,"vw":15.271972},{"c":14.77,"h":14.89,"l":14.59,"n":1087,"o":14.77,"t":"2024-10-28T04:00:00Z","v":82260,"vw":14.714895},{"c":14.71,"h":14.76,"l":14.61,"n":495,"o":14.75,"t":"2024-10-29T04:00:00Z","v":33897,"vw":14.688581},{"c":14.92,"h":14.9884,"l":14.78,"n":271,"o":14.8,"t":"2024-10-30T04:00:00Z","v":27064,"vw":14.915915},{"c":15.14,"h":15.23,"l":14.97,"n":606,"o":15.03,"t":"2024-10-31T04:00:00Z","v":66928,"vw":15.063021},{"c":14.36,"h":14.4,"l":14.3,"n":717,"o":14.39,"t":"2024-11-01T04:00:00Z","v":62648,"vw":14.377678},{"c":14.57,"h":14.62,"l":14.41,"n":551,"o":14.41,"t":"2024-11-04T05:00:00Z","v":49341,"vw":14.528418},{"c":14.69,"h":14.73,"l":14.6115,"n":333,"o":14.65,"t":"2024-11-05T05:00:00Z","v":14139,"vw":14.67667},{"c":14.76,"h":14.8099,"l":14.53,"n":447,"o":14.61,"t":"2024-11-06T05:00:00Z","v":77786,"vw":14.738257},{"c":14.86,"h":14.9487,"l":14.64,"n":363,"o":14.64,"t":"2024-11-07T05:00:00Z","v":28174,"vw":14.819},{"c":14.66,"h":14.7183,"l":14.6001,"n":476,"o":14.7183,"t":"2024-11-08T05:00:00Z","v":40412,"vw":14.65665},{"c":14.38,"h":14.61,"l":14.312,"n":760,"o":14.51,"t":"2024-11-11T05:00:00Z","v":55742,"vw":14.405838},{"c":14.4,"h":14.5587,"l":14.35,"n":313,"o":14.5,"t":"2024-11-12T05:00:00Z","v":16987,"vw":14.460238},{"c":14.4,"h":14.52,"l":14.285,"n":361,"o":14.37,"t":"2024-11-13T05:00:00Z","v":23676,"vw":14.36242},{"c":14.52,"h":14.6,"l":14.475,"n":235,"o":14.53,"t":"2024-11-14T05:00:00Z","v":15124,"vw":14.550463},{"c":14.34,"h":14.58,"l":14.2921,"n":391,"o":14.58,"t":"2024-11-15T05:00:00Z","v":20941,"vw":14.432274},{"c":14.73,"h":14.74,"l":14.51,"n":335,"o":14.51,"t":"2024-11-18T05:00:00Z","v":23796,"vw":14.651355},{"c":14.79,"h":15.09,"l":14.5401,"n":308,"o":15.09,"t":"2024-11-19T05:00:00Z","v":17522,"vw":14.741337},{"c":14.85,"h":14.85,"l":14.7721,"n":245,"o":14.81,"t":"2024-11-20T05:00:00Z","v":17380,"vw":14.799996},{"c":14.9,"h":14.94,"l":14.87,"n":313,"o":14.91,"t":"2024-11-21T05:00:00Z","v":23508,"vw":14.898587},{"c":15.08,"h":15.095,"l":14.9017,"n":283,"o":14.95,"t":"2024-11-22T05:00:00Z","v":16141,"vw":15.026501},{"c":14.84,"h":15.14,"l":14.7725,"n":656,"o":15.14,"t":"2024-11-25T05:00:00Z","v":52788,"vw":14.89492},{"c":14.78,"h":14.98,"l":14.62,"n":472,"o":14.9715,"t":"2024-11-26T05:00:00Z","v":36736,"vw":14.80211},{"c":14.85,"h":14.88,"l":14.7399,"n":404,"o":14.775,"t":"2024-11-27T05:00:00Z","v":49057,"vw":14.833004},{"c":14.91,"h":15.2296,"l":14.8368,"n":951,"o":14.95,"t":"2024-11-29T05:00:00Z","v":185534,"vw":14.900806},{"c":13.98,"h":14.3,"l":13.84,"n":1243,"o":14.3,"t":"2024-12-02T05:00:00Z","v":92578,"vw":14.001056},{"c":14.16,"h":14.19,"l":14.0543,"n":445,"o":14.19,"t":"2024-12-03T05:00:00Z","v":105906,"vw":14.131861},{"c":14.02,"h":14.21,"l":13.93,"n":745,"o":14.21,"t":"2024-12-04T05:00:00Z","v":52498,"vw":14.060672},{"c":13.99,"h":14.0754,"l":13.928,"n":599,"o":14,"t":"2024-12-05T05:00:00Z","v":26480,"vw":13.99019},{"c":13.88,"h":13.99,"l":13.8,"n":831,"o":13.99,"t":"2024-12-06T05:00:00Z","v":79811,"vw":13.854258},{"c":14.05,"h":14.115,"l":13.97,"n":423,"o":13.97,"t":"2024-12-09T05:00:00Z","v":23738,"vw":14.063776},{"c":14.09,"h":14.15,"l":14.05,"n":310,"o":14.11,"t":"2024-12-10T05:00:00Z","v":16709,"vw":14.107075},{"c":14.2,"h":14.2406,"l":14.15,"n":285,"o":14.16,"t":"2024-12-11T05:00:00Z","v":25014,"vw":14.205509},{"c":14.31,"h":14.4929,"l":14.18,"n":354,"o":14.24,"t":"2024-12-12T05:00:00Z","v":33910,"vw":14.251287},{"c":14.35,"h":14.3799,"l":14.31,"n":297,"o":14.31,"t":"2024-12-13T05:00:00Z","v":23777,"vw":14.35828},{"c":14.44,"h":14.49,"l":14.41,"n":404,"o":14.45,"t":"2024-12-16T05:00:00Z","v":33846,"vw":14.446948},{"c":14.38,"h":14.4077,"l":14.2586,"n":284,"o":14.4,"t":"2024-12-17T05:00:00Z","v":19549,"vw":14.34413},{"c":14.3879,"h":14.5,"l":14.33,"n":305,"o":14.42,"t":"2024-12-18T05:00:00Z","v":21535,"vw":14.442906},{"c":14.32,"h":14.5573,"l":14.32,"n":305,"o":14.5,"t":"2024-12-19T05:00:00Z","v":22036,"vw":14.423222},{"c":14.44,"h":14.4499,"l":14.252,"n":378,"o":14.34,"t":"2024-12-20T05:00:00Z","v":40877,"vw":14.341246},{"c":14.43,"h":14.48,"l":14.324,"n":385,"o":14.43,"t":"2024-12-23T05:00:00Z","v":31663,"vw":14.408146},{"c":14.54,"h":14.56,"l":14.5004,"n":304,"o":14.54,"t":"2024-12-24T05:00:00Z","v":52463,"vw":14.548101},{"c":14.545,"h":14.59,"l":14.535,"n":363,"o":14.59,"t":"2024-12-26T05:00:00Z","v":51660,"vw":14.568361},{"c":14.575,"h":14.675,"l":14.53,"n":524,"o":14.58,"t":"2024-12-27T05:00:00Z","v":57637,"vw":14.584971},{"c":14.75,"h":14.76,"l":14.6439,"n":874,"o":14.69,"t":"2024-12-30T05:00:00Z","v":98856,"vw":14.72247},{"c":14.06,"h":14.07,"l":13.9401,"n":837,"o":14.01,"t":"2024-12-31T05:00:00Z","v":122041,"vw":14.031917},{"c":14.13,"h":14.15,"l":14.12,"n":495,"o":14.13,"t":"2025-01-02T05:00:00Z","v":58004,"vw":14.134082},{"c":14.22,"h":14.22,"l":14.1214,"n":438,"o":14.16,"t":"2025-01-03T05:00:00Z","v":40172,"vw":14.178237},{"c":14.17,"h":14.27,"l":14.145,"n":630,"o":14.2,"t":"2025-01-06T05:00:00Z","v":46692,"vw":14.225783},{"c":14.28,"h":14.28,"l":14.2,"n":315,"o":14.2,"t":"2025-01-07T05:00:00Z","v":27196,"vw":14.244617},{"c":14.18,"h":14.3,"l":14.14,"n":481,"o":14.29,"t":"2025-01-08T05:00:00Z","v":40296,"vw":14.194654},{"c":14.42,"h":14.455,"l":14.39,"n":521,"o":14.44,"t":"2025-01-10T05:00:00Z","v":48435,"vw":14.426652},{"c":14.58,"h":14.585,"l":14.4635,"n":640,"o":14.52,"t":"2025-01-13T05:00:00Z","v":57814,"vw":14.560874},{"c":14.59,"h":14.59,"l":14.51,"n":375,"o":14.51,"t":"2025-01-14T05:00:00Z","v":27292,"vw":14.563728},{"c":14.66,"h":14.67,"l":14.5766,"n":300,"o":14.59,"t":"2025-01-15T05:00:00Z","v":19768,"vw":14.643508},{"c":14.72,"h":14.72,"l":14.58,"n":312,"o":14.64,"t":"2025-01-16T05:00:00Z","v":29464,"vw":14.644537},{"c":14.74,"h":14.75,"l":14.65,"n":571,"o":14.68,"t":"2025-01-17T05:00:00Z","v":44459,"vw":14.715345},{"c":14.63,"h":14.68,"l":14.3299,"n":725,"o":14.68,"t":"2025-01-21T05:00:00Z","v":73778,"vw":14.543716},{"c":14.6,"h":14.62,"l":14.52,"n":414,"o":14.58,"t":"2025-01-22T05:00:00Z","v":35075,"vw":14.574955},{"c":14.47,"h":14.69,"l":14.45,"n":541,"o":14.61,"t":"2025-01-23T05:00:00Z","v":60968,"vw":14.568721},{"c":14.54,"h":14.56,"l":14.485,"n":595,"o":14.5,"t":"2025-01-24T05:00:00Z","v":75156,"vw":14.528739},{"c":14.36,"h":14.59,"l":14.23,"n":962,"o":14.55,"t":"2025-01-27T05:00:00Z","v":129430,"vw":14.442205},{"c":14.47,"h":14.47,"l":14.35,"n":500,"o":14.46,"t":"2025-01-28T05:00:00Z","v":42563,"vw":14.421071},{"c":14.46,"h":14.49,"l":14.35,"n":536,"o":14.4,"t":"2025-01-29T05:00:00Z","v":53327,"vw":14.430961},{"c":14.47,"h":14.51,"l":14.35,"n":481,"o":14.35,"t":"2025-01-30T05:00:00Z","v":59894,"vw":14.462641},{"c":14.53,"h":14.56,"l":14.3,"n":1625,"o":14.56,"t":"2025-01-31T05:00:00Z","v":250941,"vw":14.405145},{"c":13.49,"h":13.55,"l":13.3401,"n":1428,"o":13.49,"t":"2025-02-03T05:00:00Z","v":162061,"vw":13.46507},{"c":13.44,"h":13.5,"l":13.14,"n":1243,"o":13.26,"t":"2025-02-04T05:00:00Z","v":231693,"vw":13.386516},{"c":13.27,"h":13.4635,"l":13.22,"n":1132,"o":13.42,"t":"2025-02-05T05:00:00Z","v":103901,"vw":13.300123},{"c":13.26,"h":13.4,"l":13.25,"n":555,"o":13.39,"t":"2025-02-06T05:00:00Z","v":36953,"vw":13.303862},{"c":13.32,"h":13.37,"l":13.2901,"n":623,"o":13.37,"t":"2025-02-07T05:00:00Z","v":37055,"vw":13.33718},{"c":13.45,"h":13.47,"l":13.32,"n":658,"o":13.32,"t":"2025-02-10T05:00:00Z","v":54839,"vw":13.423158},{"c":13.59,"h":13.61,"l":13.48,"n":490,"o":13.5,"t":"2025-02-11T05:00:00Z","v":46128,"vw":13.567566},{"c":13.38,"h":13.53,"l":13.3101,"n":549,"o":13.51,"t":"2025-02-12T05:00:00Z","v":37176,"vw":13.44539},{"c":13.42,"h":13.44,"l":13.31,"n":409,"o":13.36,"t":"2025-02-13T05:00:00Z","v":23917,"vw":13.402694},{"c":13.38,"h":13.51,"l":13.316,"n":723,"o":13.5,"t":"2025-02-14T05:00:00Z","v":71630,"vw":13.40227},{"c":13.57,"h":13.5999,"l":13.465,"n":668,"o":13.49,"t":"2025-02-18T05:00:00Z","v":55272,"vw":13.544256},{"c":13.61,"h":13.65,"l":13.59,"n":519,"o":13.65,"t":"2025-02-19T05:00:00Z","v":46988,"vw":13.626648},{"c":13.66,"h":13.73,"l":13.6147,"n":486,"o":13.65,"t":"2025-02-20T05:00:00Z","v":43848,"vw":13.66939},{"c":13.26,"h":13.65,"l":13.25,"n":1277,"o":13.65,"t":"2025-02-21T05:00:00Z","v":117002,"vw":13.393262},{"c":13.4,"h":13.42,"l":13.28,"n":664,"o":13.36,"t":"2025-02-24T05:00:00Z","v":91946,"vw":13.35356},{"c":13.13,"h":13.38,"l":13.06,"n":1143,"o":13.3,"t":"2025-02-25T05:00:00Z","v":126165,"vw":13.173427},{"c":13.08,"h":13.13,"l":12.96,"n":915,"o":13.11,"t":"2025-02-26T05:00:00Z","v":105791,"vw":13.061269},{"c":13.25,"h":13.26,"l":13.17,"n":702,"o":13.22,"t":"2025-02-27T05:00:00Z","v":95975,"vw":13.222878},{"c":13.275,"h":13.28,"l":13.13,"n":972,"o":13.22,"t":"2025-02-28T05:00:00Z","v":124098,"vw":13.253124},{"c":12.33,"h":12.66,"l":12.265,"n":1353,"o":12.65,"t":"2025-03-03T05:00:00Z","v":122393,"vw":12.505973},{"c":12.33,"h":12.3888,"l":12.07,"n":1007,"o":12.22,"t":"2025-03-04T05:00:00Z","v":145714,"vw":12.223038},{"c":12.06,"h":12.1,"l":11.748,"n":1365,"o":12.09,"t":"2025-03-05T05:00:00Z","v":181205,"vw":11.883455},{"c":12,"h":12.09,"l":11.95,"n":434,"o":12.01,"t":"2025-03-06T05:00:00Z","v":29649,"vw":12.011012},{"c":12.13,"h":12.17,"l":12.0943,"n":443,"o":12.15,"t":"2025-03-07T05:00:00Z","v":37359,"vw":12.136513},{"c":11.85,"h":12.15,"l":11.8301,"n":671,"o":12.15,"t":"2025-03-10T04:00:00Z","v":94035,"vw":11.957869},{"c":11.95,"h":12,"l":11.9,"n":412,"o":11.92,"t":"2025-03-11T04:00:00Z","v":43267,"vw":11.954782},{"c":12.08,"h":12.15,"l":12.02,"n":354,"o":12.02,"t":"2025-03-12T04:00:00Z","v":22319,"vw":12.085508},{"c":12.01,"h":12.13,"l":11.97,"n":381,"o":12.08,"t":"2025-03-13T04:00:00Z","v":28149,"vw":12.062502},{"c":12.15,"h":12.15,"l":12.0546,"n":419,"o":12.12,"t":"2025-03-14T04:00:00Z","v":28324,"vw":12.10845},{"c":12.19,"h":12.28,"l":12.16,"n":505,"o":12.2,"t":"2025-03-17T04:00:00Z","v":34106,"vw":12.21649},{"c":12.19,"h":12.28,"l":12.14,"n":367,"o":12.28,"t":"2025-03-18T04:00:00Z","v":26184,"vw":12.218699},{"c":12.3,"h":12.3,"l":12.14,"n":351,"o":12.21,"t":"2025-03-19T04:00:00Z","v":23259,"vw":12.233645},{"c":12.41,"h":12.41,"l":12.2007,"n":361,"o":12.31,"t":"2025-03-20T04:00:00Z","v":24854,"vw":12.353271},{"c":12.46,"h":12.47,"l":12.36,"n":422,"o":12.43,"t":"2025-03-21T04:00:00Z","v":35866,"vw":12.428796},{"c":12.52,"h":12.56,"l":12.44,"n":543,"o":12.5,"t":"2025-03-24T04:00:00Z","v":42616,"vw":12.520264},{"c":12.55,"h":12.57,"l":12.52,"n":431,"o":12.56,"t":"2025-03-25T04:00:00Z","v":37918,"vw":12.550537},{"c":12.63,"h":12.64,"l":12.57,"n":463,"o":12.61,"t":"2025-03-26T04:00:00Z","v":44262,"vw":12.597236},{"c":12.63,"h":12.65,"l":12.5273,"n":401,"o":12.6,"t":"2025-03-27T04:00:00Z","v":35323,"vw":12.612703},{"c":12.55,"h":12.66,"l":12.4546,"n":593,"o":12.65,"t":"2025-03-28T04:00:00Z","v":80437,"vw":12.577824},{"c":12.67,"h":12.6994,"l":12.552,"n":1164,"o":12.57,"t":"2025-03-31T04:00:00Z","v":209899,"vw":12.672766},{"c":11.9,"h":11.9387,"l":11.84,"n":1051,"o":11.93,"t":"2025-04-01T04:00:00Z","v":112005,"vw":11.889729},{"c":11.91,"h":11.95,"l":11.8501,"n":782,"o":11.89,"t":"2025-04-02T04:00:00Z","v":87778,"vw":11.896697},{"c":11.175,"h":11.32,"l":11.0629,"n":1191,"o":11.25,"t":"2025-04-03T04:00:00Z","v":116628,"vw":11.201799},{"c":10.59,"h":10.6801,"l":10.25,"n":1320,"o":10.52,"t":"2025-04-04T04:00:00Z","v":168836,"vw":10.423926},{"c":10.3,"h":10.5889,"l":10.17,"n":945,"o":10.26,"t":"2025-04-07T04:00:00Z","v":109875,"vw":10.323928},{"c":10.04,"h":10.544,"l":9.9,"n":760,"o":10.54,"t":"2025-04-08T04:00:00Z","v":55828,"vw":10.302511},{"c":10.62,"h":10.62,"l":9.64,"n":936,"o":9.73,"t":"2025-04-09T04:00:00Z","v":94478,"vw":9.991232},{"c":10.27,"h":10.2862,"l":10.0801,"n":489,"o":10.24,"t":"2025-04-10T04:00:00Z","v":29577,"vw":10.183304},{"c":10.38,"h":10.39,"l":10.1412,"n":506,"o":10.25,"t":"2025-04-11T04:00:00Z","v":30640,"vw":10.291105},{"c":10.47,"h":10.53,"l":10.3523,"n":647,"o":10.39,"t":"2025-04-14T04:00:00Z","v":85985,"vw":10.453543},{"c":10.53,"h":10.5377,"l":10.4301,"n":556,"o":10.49,"t":"2025-04-15T04:00:00Z","v":54082,"vw":10.483843},{"c":10.605,"h":10.62,"l":10.531,"n":414,"o":10.56,"t":"2025-04-16T04:00:00Z","v":44615,"vw":10.597146},{"c":10.75,"h":10.75,"l":10.6496,"n":534,"o":10.7,"t":"2025-04-17T04:00:00Z","v":34561,"vw":10.726741},{"c":10.77,"h":10.77,"l":10.61,"n":692,"o":10.7,"t":"2025-04-21T04:00:00Z","v":71033,"vw":10.690057},{"c":10.86,"h":10.9,"l":10.785,"n":521,"o":10.8,"t":"2025-04-22T04:00:00Z","v":53343,"vw":10.851241},{"c":10.77,"h":10.91,"l":10.65,"n":731,"o":10.91,"t":"2025-04-23T04:00:00Z","v":66496,"vw":10.752259},{"c":10.83,"h":10.83,"l":10.75,"n":626,"o":10.81,"t":"2025-04-24T04:00:00Z","v":56642,"vw":10.802493},{"c":10.87,"h":10.88,"l":10.79,"n":872,"o":10.83,"t":"2025-04-25T04:00:00Z","v":84797,"vw":10.844753},{"c":10.83,"h":10.93,"l":10.73,"n":1291,"o":10.92,"t":"2025-04-28T04:00:00Z","v":204713,"vw":10.830028},{"c":10.57,"h":10.74,"l":10.55,"n":1205,"o":10.74,"t":"2025-04-29T04:00:00Z","v":129545,"vw":10.623632},{"c":10.27,"h":10.7,"l":10.23,"n":1484,"o":10.7,"t":"2025-04-30T04:00:00Z","v":171518,"vw":10.353708},{"c":9.9,"h":9.9785,"l":9.69,"n":1375,"o":9.73,"t":"2025-05-01T04:00:00Z","v":119417,"vw":9.810421},{"c":9.79,"h":9.86,"l":9.71,"n":1570,"o":9.85,"t":"2025-05-02T04:00:00Z","v":137101,"vw":9.775947},{"c":9.675,"h":9.79,"l":9.61,"n":1100,"o":9.73,"t":"2025-05-05T04:00:00Z","v":120491,"vw":9.684816},{"c":9.86,"h":9.8935,"l":9.82,"n":661,"o":9.84,"t":"2025-05-06T04:00:00Z","v":77265,"vw":9.843159},{"c":9.695,"h":9.85,"l":9.65,"n":847,"o":9.85,"t":"2025-05-07T04:00:00Z","v":47197,"vw":9.712147},{"c":9.825,"h":9.84,"l":9.8,"n":564,"o":9.84,"t":"2025-05-08T04:00:00Z","v":32200,"vw":9.825867},{"c":9.89,"h":9.9396,"l":9.86,"n":656,"o":9.86,"t":"2025-05-09T04:00:00Z","v":39717,"vw":9.895698},{"c":10.035,"h":10.17,"l":10.02,"n":838,"o":10.16,"t":"2025-05-12T04:00:00Z","v":64086,"vw":10.076317},{"c":10.11,"h":10.16,"l":10.06,"n":612,"o":10.06,"t":"2025-05-13T04:00:00Z","v":48247,"vw":10.11362},{"c":10.05,"h":10.13,"l":10.01,"n":600,"o":10.12,"t":"2025-05-14T04:00:00Z","v":30317,"vw":10.093608},{"c":9.91,"h":9.98,"l":9.82,"n":770,"o":9.98,"t":"2025-05-15T04:00:00Z","v":48530,"vw":9.88511},{"c":10.03,"h":10.03,"l":9.92,"n":700,"o":10.02,"t":"2025-05-16T04:00:00Z","v":58288,"vw":9.976819},{"c":10.11,"h":10.11,"l":10,"n":655,"o":10.05,"t":"2025-05-19T04:00:00Z","v":68849,"vw":10.051893},{"c":10.12,"h":10.12,"l":10.05,"n":461,"o":10.1,"t":"2025-05-20T04:00:00Z","v":19769,"vw":10.093162},{"c":10.07,"h":10.22,"l":10.02,"n":506,"o":10.22,"t":"2025-05-21T04:00:00Z","v":44301,"vw":10.114776},{"c":10.04,"h":10.05,"l":9.93,"n":553,"o":10.05,"t":"2025-05-22T04:00:00Z","v":18111,"vw":9.991041},{"c":10.16,"h":10.16,"l":10.02,"n":622,"o":10.03,"t":"2025-05-23T04:00:00Z","v":42907,"vw":10.115687},{"c":10.14,"h":10.18,"l":10.05,"n":896,"o":10.18,"t":"2025-05-27T04:00:00Z","v":70612,"vw":10.124637},{"c":10.28,"h":10.29,"l":10.21,"n":511,"o":10.24,"t":"2025-05-28T04:00:00Z","v":38590,"vw":10.268894},{"c":10.22,"h":10.27,"l":10.11,"n":723,"o":10.27,"t":"2025-05-29T04:00:00Z","v":66375,"vw":10.209535},{"c":10.2,"h":10.24,"l":10.01,"n":1485,"o":10.19,"t":"2025-05-30T04:00:00Z","v":307185,"vw":10.152085},{"c":9.62,"h":9.69,"l":9.57,"n":1797,"o":9.69,"t":"2025-06-02T04:00:00Z","v":137456,"vw":9.614108},{"c":9.65,"h":9.65,"l":9.58,"n":1465,"o":9.64,"t":"2025-06-03T04:00:00Z","v":188259,"vw":9.623434},{"c":9.64,"h":9.72,"l":9.54,"n":1351,"o":9.71,"t":"2025-06-04T04:00:00Z","v":92235,"vw":9.62758},{"c":9.65,"h":9.7,"l":9.63,"n":766,"o":9.65,"t":"2025-06-05T04:00:00Z","v":58338,"vw":9.662437},{"c":9.71,"h":9.7396,"l":9.66,"n":806,"o":9.72,"t":"2025-06-06T04:00:00Z","v":69395,"vw":9.698465},{"c":9.77,"h":9.79,"l":9.65,"n":856,"o":9.77,"t":"2025-06-09T04:00:00Z","v":92775,"vw":9.744856},{"c":9.77,"h":9.8108,"l":9.75,"n":719,"o":9.81,"t":"2025-06-10T04:00:00Z","v":61178,"vw":9.776046},{"c":9.88,"h":9.9,"l":9.7601,"n":694,"o":9.78,"t":"2025-06-11T04:00:00Z","v":75568,"vw":9.813669},{"c":9.9,"h":9.91,"l":9.82,"n":626,"o":9.9,"t":"2025-06-12T04:00:00Z","v":41215,"vw":9.885207},{"c":10.1,"h":10.25,"l":10.04,"n":1113,"o":10.25,"t":"2025-06-13T04:00:00Z","v":98959,"vw":10.08016},{"c":10.06,"h":10.15,"l":9.93,"n":1117,"o":10.08,"t":"2025-06-16T04:00:00Z","v":111435,"vw":10.069821},{"c":10.22,"h":10.2725,"l":10.1767,"n":908,"o":10.23,"t":"2025-06-17T04:00:00Z","v":132925,"vw":10.228924},{"c":10.13,"h":10.18,"l":10.07,"n":864,"o":10.18,"t":"2025-06-18T04:00:00Z","v":73082,"vw":10.120908},{"c":10.36,"h":10.36,"l":10.1615,"n":1028,"o":10.21,"t":"2025-06-20T04:00:00Z","v":97245,"vw":10.308889},{"c":9.84,"h":10.5497,"l":9.84,"n":2412,"o":10.54,"t":"2025-06-23T04:00:00Z","v":213962,"vw":10.24867},{"c":9.4,"h":9.58,"l":9.27,"n":3502,"o":9.54,"t":"2025-06-24T04:00:00Z","v":336150,"vw":9.425329},{"c":9.5,"h":9.5795,"l":9.4,"n":1706,"o":9.49,"t":"2025-06-25T04:00:00Z","v":156324,"vw":9.464254},{"c":9.28,"h":9.38,"l":9.25,"n":1619,"o":9.34,"t":"2025-06-26T04:00:00Z","v":136897,"vw":9.306661},{"c":9.31,"h":9.405,"l":9.26,"n":1748,"o":9.38,"t":"2025-06-27T04:00:00Z","v":162320,"vw":9.338978},{"c":9.31,"h":9.36,"l":9.27,"n":2457,"o":9.36,"t":"2025-06-30T04:00:00Z","v":289945,"vw":9.315564},{"c":9.4,"h":9.4,"l":9.33,"n":1296,"o":9.39,"t":"2025-07-01T04:00:00Z","v":158302,"vw":9.370848},{"c":9.45,"h":9.46,"l":9.3712,"n":1628,"o":9.45,"t":"2025-07-02T04:00:00Z","v":240937,"vw":9.436928},{"c":9.34,"h":9.37,"l":9.31,"n":1131,"o":9.37,"t":"2025-07-03T04:00:00Z","v":129393,"vw":9.345449},{"c":9.44,"h":9.455,"l":9.35,"n":2085,"o":9.39,"t":"2025-07-07T04:00:00Z","v":227756,"vw":9.404689},{"c":9.49,"h":9.5,"l":9.45,"n":1552,"o":9.47,"t":"2025-07-08T04:00:00Z","v":172113,"vw":9.47563},{"c":9.51,"h":9.55,"l":9.5,"n":2207,"o":9.55,"t":"2025-07-09T04:00:00Z","v":320359,"vw":9.530562},{"c":9.21,"h":9.2599,"l":9.14,"n":3946,"o":9.23,"t":"2025-07-10T04:00:00Z","v":445829,"vw":9.189865},{"c":9.28,"h":9.29,"l":9.22,"n":2024,"o":9.26,"t":"2025-07-11T04:00:00Z","v":271180,"vw":9.260532},{"c":9.24,"h":9.31,"l":9.21,"n":3042,"o":9.31,"t":"2025-07-14T04:00:00Z","v":370438,"vw":9.248007},{"c":9.24,"h":9.27,"l":9.2,"n":2921,"o":9.27,"t":"2025-07-15T04:00:00Z","v":380000,"vw":9.225092},{"c":9.26,"h":9.2699,"l":9.12,"n":3721,"o":9.21,"t":"2025-07-16T04:00:00Z","v":522796,"vw":9.184522},{"c":9.16,"h":9.16,"l":9.07,"n":2880,"o":9.1,"t":"2025-07-17T04:00:00Z","v":353880,"vw":9.110524},{"c":9.15,"h":9.2099,"l":9.1301,"n":2464,"o":9.18,"t":"2025-07-18T04:00:00Z","v":387231,"vw":9.170844},{"c":9.12,"h":9.17,"l":9.07,"n":3665,"o":9.17,"t":"2025-07-21T04:00:00Z","v":467285,"vw":9.117777},{"c":9.11,"h":9.12,"l":9.02,"n":3573,"o":9.1,"t":"2025-07-22T04:00:00Z","v":518814,"vw":9.066687},{"c":9.09,"h":9.1,"l":9.03,"n":2554,"o":9.07,"t":"2025-07-23T04:00:00Z","v":405368,"vw":9.059435},{"c":9.0297,"h":9.06,"l":9,"n":1887,"o":9.06,"t":"2025-07-24T04:00:00Z","v":193691,"vw":9.019941},{"c":8.97,"h":9.08,"l":8.96,"n":2545,"o":9.08,"t":"2025-07-25T04:00:00Z","v":250755,"vw":8.994961},{"c":9.1,"h":9.11,"l":9.06,"n":1966,"o":9.09,"t":"2025-07-28T04:00:00Z","v":248177,"vw":9.089238},{"c":9.15,"h":9.17,"l":9.12,"n":1478,"o":9.15,"t":"2025-07-29T04:00:00Z","v":291643,"vw":9.142844},{"c":9.24,"h":9.25,"l":9.18,"n":1173,"o":9.18,"t":"2025-07-30T04:00:00Z","v":198031,"vw":9.22799},{"c":9.1,"h":9.13,"l":9.04,"n":1272,"o":9.1,"t":"2025-07-31T04:00:00Z","v":125931,"vw":9.088775},{"c":8.905,"h":9.11,"l":8.88,"n":2693,"o":9.11,"t":"2025-08-01T04:00:00Z","v":249617,"vw":8.943987},{"c":8.83,"h":8.92,"l":8.74,"n":3080,"o":8.8,"t":"2025-08-04T04:00:00Z","v":419998,"vw":8.818737},{"c":8.74,"h":8.7925,"l":8.715,"n":2163,"o":8.78,"t":"2025-08-05T04:00:00Z","v":177119,"vw":8.751942},{"c":8.64,"h":8.86,"l":8.58,"n":2265,"o":8.86,"t":"2025-08-06T04:00:00Z","v":219591,"vw":8.706527},{"c":8.44,"h":8.5796,"l":8.44,"n":2343,"o":8.52,"t":"2025-08-07T04:00:00Z","v":228895,"vw":8.507408},{"c":8.475,"h":8.57,"l":8.38,"n":2017,"o":8.5,"t":"2025-08-08T04:00:00Z","v":212336,"vw":8.473079},{"c":8.53,"h":8.57,"l":8.49,"n":2000,"o":8.5,"t":"2025-08-11T04:00:00Z","v":265764,"vw":8.516863},{"c":8.48,"h":8.528,"l":8.45,"n":1646,"o":8.52,"t":"2025-08-12T04:00:00Z","v":103555,"vw":8.484727},{"c":8.45,"h":8.5,"l":8.35,"n":2420,"o":8.5,"t":"2025-08-13T04:00:00Z","v":232675,"vw":8.418203},{"c":8.45,"h":8.45,"l":8.355,"n":1512,"o":8.4,"t":"2025-08-14T04:00:00Z","v":145972,"vw":8.393599},{"c":8.37,"h":8.41,"l":8.3,"n":1954,"o":8.4,"t":"2025-08-15T04:00:00Z","v":185005,"vw":8.359717},{"c":8.44,"h":8.47,"l":8.31,"n":1966,"o":8.38,"t":"2025-08-18T04:00:00Z","v":195470,"vw":8.395437},{"c":8.36,"h":8.41,"l":8.34,"n":1839,"o":8.4,"t":"2025-08-19T04:00:00Z","v":278802,"vw":8.372174},{"c":8.46,"h":8.47,"l":8.4046,"n":1969,"o":8.44,"t":"2025-08-20T04:00:00Z","v":248137,"vw":8.437596},{"c":8.4,"h":8.4,"l":8.34,"n":1385,"o":8.38,"t":"2025-08-21T04:00:00Z","v":130626,"vw":8.376127},{"c":8.43,"h":8.4317,"l":8.3943,"n":1643,"o":8.41,"t":"2025-08-22T04:00:00Z","v":167618,"vw":8.418716},{"c":8.54,"h":8.55,"l":8.4784,"n":1851,"o":8.5,"t":"2025-08-25T04:00:00Z","v":231503,"vw":8.526466},{"c":8.42,"h":8.51,"l":8.4,"n":2240,"o":8.48,"t":"2025-08-26T04:00:00Z","v":216291,"vw":8.435886},{"c":8.5,"h":8.52,"l":8.44,"n":1532,"o":8.46,"t":"2025-08-27T04:00:00Z","v":250327,"vw":8.478636},{"c":8.44,"h":8.45,"l":8.37,"n":1520,"o":8.43,"t":"2025-08-28T04:00:00Z","v":158365,"vw":8.40237},{"c":8.45,"h":8.47,"l":8.42,"n":1573,"o":8.45,"t":"2025-08-29T04:00:00Z","v":177037,"vw":8.446062},{"c":8.55,"h":8.575,"l":8.5,"n":1749,"o":8.51,"t":"2025-09-02T04:00:00Z","v":176304,"vw":8.540625},{"c":8.42,"h":8.51,"l":8.38,"n":2185,"o":8.51,"t":"2025-09-03T04:00:00Z","v":212586,"vw":8.427186},{"c":8.28,"h":8.3235,"l":8.24,"n":1944,"o":8.3,"t":"2025-09-04T04:00:00Z","v":256290,"vw":8.289609},{"c":8.15,"h":8.22,"l":8.085,"n":2892,"o":8.22,"t":"2025-09-05T04:00:00Z","v":240197,"vw":8.136461},{"c":8.2,"h":8.2652,"l":8.175,"n":1467,"o":8.18,"t":"2025-09-08T04:00:00Z","v":148254,"vw":8.208238},{"c":8.24,"h":8.295,"l":8.24,"n":1221,"o":8.29,"t":"2025-09-09T04:00:00Z","v":223474,"vw":8.277687},{"c":8.34,"h":8.3499,"l":8.28,"n":1152,"o":8.3,"t":"2025-09-10T04:00:00Z","v":147886,"vw":8.329717},{"c":8.08,"h":8.21,"l":8.06,"n":2135,"o":8.21,"t":"2025-09-11T04:00:00Z","v":177214,"vw":8.09915},{"c":8.12,"h":8.19,"l":8.11,"n":1507,"o":8.16,"t":"2025-09-12T04:00:00Z","v":171606,"vw":8.142752},{"c":8.2,"h":8.2,"l":8.16,"n":1512,"o":8.19,"t":"2025-09-15T04:00:00Z","v":144456,"vw":8.186667},{"c":8.24,"h":8.24,"l":8.21,"n":1129,"o":8.22,"t":"2025-09-16T04:00:00Z","v":200458,"vw":8.229612},{"c":8.21,"h":8.27,"l":8.17,"n":1220,"o":8.26,"t":"2025-09-17T04:00:00Z","v":128758,"vw":8.237679},{"c":8.11,"h":8.19,"l":8.0635,"n":1858,"o":8.17,"t":"2025-09-18T04:00:00Z","v":178817,"vw":8.104097},{"c":8.02,"h":8.1,"l":8.0066,"n":2333,"o":8.1,"t":"2025-09-19T04:00:00Z","v":188770,"vw":8.037759},{"c":8.01,"h":8.0273,"l":7.94,"n":2178,"o":7.98,"t":"2025-09-22T04:00:00Z","v":177699,"vw":7.983044},{"c":8.1,"h":8.12,"l":8.06,"n":1040,"o":8.06,"t":"2025-09-23T04:00:00Z","v":121303,"vw":8.093653},{"c":8.13,"h":8.15,"l":8.12,"n":989,"o":8.12,"t":"2025-09-24T04:00:00Z","v":106530,"vw":8.14345},{"c":8.13,"h":8.13,"l":8.03,"n":1184,"o":8.09,"t":"2025-09-25T04:00:00Z","v":131261,"vw":8.085578},{"c":8.14,"h":8.16,"l":8.11,"n":1258,"o":8.11,"t":"2025-09-26T04:00:00Z","v":172140,"vw":8.147719},{"c":7.87,"h":8.07,"l":7.84,"n":3535,"o":8.07,"t":"2025-09-29T04:00:00Z","v":354328,"vw":7.915167},{"c":7.79,"h":7.83,"l":7.7412,"n":2520,"o":7.82,"t":"2025-09-30T04:00:00Z","v":214931,"vw":7.783058},{"c":7.75,"h":7.7601,"l":7.65,"n":2689,"o":7.75,"t":"2025-10-01T04:00:00Z","v":347525,"vw":7.713711},{"c":7.5,"h":7.629,"l":7.48,"n":2790,"o":7.61,"t":"2025-10-02T04:00:00Z","v":272780,"vw":7.527583},{"c":7.51,"h":7.5699,"l":7.5,"n":1840,"o":7.55,"t":"2025-10-03T04:00:00Z","v":204756,"vw":7.539495},{"c":7.62,"h":7.6462,"l":7.5402,"n":1844,"o":7.56,"t":"2025-10-06T04:00:00Z","v":312875,"vw":7.617335},{"c":7.67,"h":7.67,"l":7.6,"n":1341,"o":7.64,"t":"2025-10-07T04:00:00Z","v":104896,"vw":7.638736},{"c":7.69,"h":7.71,"l":7.68,"n":1295,"o":7.68,"t":"2025-10-08T04:00:00Z","v":182355,"vw":7.698587},{"c":7.51,"h":7.67,"l":7.49,"n":1801,"o":7.67,"t":"2025-10-09T04:00:00Z","v":181888,"vw":7.564937},{"c":7.2,"h":7.42,"l":7.2,"n":3542,"o":7.42,"t":"2025-10-10T04:00:00Z","v":346132,"vw":7.310329},{"c":7.33,"h":7.35,"l":7.27,"n":1342,"o":7.31,"t":"2025-10-13T04:00:00Z","v":166574,"vw":7.313649},{"c":7.2,"h":7.3,"l":7.15,"n":1708,"o":7.28,"t":"2025-10-14T04:00:00Z","v":171435,"vw":7.208008},{"c":7.205,"h":7.3,"l":7.18,"n":1253,"o":7.24,"t":"2025-10-15T04:00:00Z","v":180577,"vw":7.213617},{"c":7.04,"h":7.18,"l":7.01,"n":1572,"o":7.18,"t":"2025-10-16T04:00:00Z","v":166086,"vw":7.077373},{"c":7.06,"h":7.07,"l":7.01,"n":1618,"o":7.03,"t":"2025-10-17T04:00:00Z","v":208438,"vw":7.036256},{"c":7.06,"h":7.075,"l":7,"n":1699,"o":7.01,"t":"2025-10-20T04:00:00Z","v":148580,"vw":7.038394},{"c":7.13,"h":7.17,"l":7,"n":1064,"o":7.11,"t":"2025-10-21T04:00:00Z","v":150528,"vw":7.10436},{"c":7.22,"h":7.23,"l":7.1829,"n":1019,"o":7.21,"t":"2025-10-22T04:00:00Z","v":127199,"vw":7.213286},{"c":7.24,"h":7.2787,"l":7.21,"n":847,"o":7.26,"t":"2025-10-23T04:00:00Z","v":119391,"vw":7.239125},{"c":7.28,"h":7.295,"l":7.24,"n":1153,"o":7.28,"t":"2025-10-24T04:00:00Z","v":221239,"vw":7.276103},{"c":7.29,"h":7.33,"l":7.25,"n":1240,"o":7.25,"t":"2025-10-27T04:00:00Z","v":152671,"vw":7.28888},{"c":7.14,"h":7.25,"l":7.12,"n":1509,"o":7.25,"t":"2025-10-28T04:00:00Z","v":288426,"vw":7.164387},{"c":7.175,"h":7.23,"l":7.12,"n":956,"o":7.19,"t":"2025-10-29T04:00:00Z","v":134322,"vw":7.195207},{"c":7.115,"h":7.1556,"l":7.054,"n":909,"o":7.1,"t":"2025-10-30T04:00:00Z","v":89769,"vw":7.107057},{"c":7.195,"h":7.2,"l":7.15,"n":1194,"o":7.15,"t":"2025-10-31T04:00:00Z","v":143592,"vw":7.171385},{"c":7.225,"h":7.25,"l":7.18,"n":1194,"o":7.18,"t":"2025-11-03T05:00:00Z","v":244810,"vw":7.21783},{"c":7.185,"h":7.2287,"l":7.17,"n":972,"o":7.17,"t":"2025-11-04T05:00:00Z","v":277662,"vw":7.191868},{"c":7.17,"h":7.2297,"l":7.11,"n":1174,"o":7.19,"t":"2025-11-05T05:00:00Z","v":326981,"vw":7.169942},{"c":7.04,"h":7.06,"l":6.9759,"n":1164,"o":7.06,"t":"2025-11-06T05:00:00Z","v":182627,"vw":7.022411},{"c":7.08,"h":7.0999,"l":7.05,"n":1271,"o":7.06,"t":"2025-11-07T05:00:00Z","v":238595,"vw":7.077356},{"c":7.135,"h":7.14,"l":7.07,"n":1256,"o":7.11,"t":"2025-11-10T05:00:00Z","v":305594,"vw":7.091553},{"c":7.185,"h":7.1955,"l":7.1617,"n":774,"o":7.19,"t":"2025-11-11T05:00:00Z","v":138733,"vw":7.185246},{"c":6.985,"h":7.128,"l":6.98,"n":1300,"o":7.1,"t":"2025-11-12T05:00:00Z","v":180969,"vw":7.031629},{"c":6.94,"h":6.98,"l":6.93,"n":1278,"o":6.95,"t":"2025-11-13T05:00:00Z","v":394588,"vw":6.945471},{"c":7.0238,"h":7.04,"l":6.99,"n":1153,"o":6.99,"t":"2025-11-14T05:00:00Z","v":193190,"vw":7.018936},{"c":7.0255,"h":7.055,"l":7.01,"n":1283,"o":7.02,"t":"2025-11-17T05:00:00Z","v":247854,"vw":7.039239},{"c":7.1041,"h":7.12,"l":7.0017,"n":868,"o":7.02,"t":"2025-11-18T05:00:00Z","v":179847,"vw":7.049964},{"c":7.005,"h":7.02,"l":6.96,"n":976,"o":7.01,"t":"2025-11-19T05:00:00Z","v":119477,"vw":6.987056},{"c":6.8753,"h":6.9868,"l":6.85,"n":1420,"o":6.94,"t":"2025-11-20T05:00:00Z","v":299073,"vw":6.90126},{"c":6.7749,"h":6.83,"l":6.72,"n":1514,"o":6.83,"t":"2025-11-21T05:00:00Z","v":206892,"vw":6.759454},{"c":6.865,"h":6.8698,"l":6.77,"n":969,"o":6.77,"t":"2025-11-24T05:00:00Z","v":198512,"vw":6.821784},{"c":6.805,"h":6.83,"l":6.73,"n":939,"o":6.78,"t":"2025-11-25T05:00:00Z","v":198993,"vw":6.770692},{"c":6.8248,"h":6.83,"l":6.745,"n":845,"o":6.75,"t":"2025-11-26T05:00:00Z","v":96487,"vw":6.775843},{"c":6.88,"h":6.9,"l":6.83,"n":752,"o":6.83,"t":"2025-11-28T05:00:00Z","v":87755,"vw":6.870579},{"c":6.8953,"h":6.9,"l":6.86,"n":1073,"o":6.86,"t":"2025-12-01T05:00:00Z","v":244344,"vw":6.891085},{"c":6.87,"h":6.92,"l":6.855,"n":1255,"o":6.87,"t":"2025-12-02T05:00:00Z","v":283325,"vw":6.885816},{"c":6.925,"h":6.94,"l":6.89,"n":915,"o":6.89,"t":"2025-12-03T05:00:00Z","v":194159,"vw":6.927026},{"c":6.915,"h":6.92,"l":6.86,"n":767,"o":6.91,"t":"2025-12-04T05:00:00Z","v":114330,"vw":6.900829},{"c":6.94,"h":6.94,"l":6.91,"n":935,"o":6.91,"t":"2025-12-05T05:00:00Z","v":142354,"vw":6.925001},{"c":6.84,"h":6.91,"l":6.82,"n":1391,"o":6.9,"t":"2025-12-08T05:00:00Z","v":230559,"vw":6.84759},{"c":6.7846,"h":6.8429,"l":6.76,"n":1427,"o":6.84,"t":"2025-12-09T05:00:00Z","v":279989,"vw":6.779328},{"c":6.855,"h":6.86,"l":6.73,"n":998,"o":6.79,"t":"2025-12-10T05:00:00Z","v":132156,"vw":6.783239},{"c":6.675,"h":6.6862,"l":6.61,"n":1245,"o":6.66,"t":"2025-12-11T05:00:00Z","v":141941,"vw":6.652192},{"c":6.655,"h":6.7,"l":6.6221,"n":1097,"o":6.67,"t":"2025-12-12T05:00:00Z","v":124136,"vw":6.657618},{"c":6.595,"h":6.66,"l":6.56,"n":1466,"o":6.64,"t":"2025-12-15T05:00:00Z","v":232478,"vw":6.599394},{"c":6.4267,"h":6.53,"l":6.411,"n":1483,"o":6.53,"t":"2025-12-16T05:00:00Z","v":260945,"vw":6.448175},{"c":6.535,"h":6.54,"l":6.46,"n":986,"o":6.46,"t":"2025-12-17T05:00:00Z","v":220857,"vw":6.504682},{"c":6.465,"h":6.51,"l":6.45,"n":719,"o":6.45,"t":"2025-12-18T05:00:00Z","v":151025,"vw":6.477215},{"c":6.51,"h":6.52,"l":6.49,"n":1122,"o":6.49,"t":"2025-12-19T05:00:00Z","v":172048,"vw":6.508781},{"c":6.62,"h":6.66,"l":6.59,"n":1094,"o":6.59,"t":"2025-12-22T05:00:00Z","v":240603,"vw":6.601998},{"c":6.635,"h":6.64,"l":6.6152,"n":878,"o":6.63,"t":"2025-12-23T05:00:00Z","v":93636,"vw":6.627027},{"c":6.6049,"h":6.63,"l":6.5803,"n":623,"o":6.63,"t":"2025-12-24T05:00:00Z","v":102670,"vw":6.604565},{"c":6.475,"h":6.58,"l":6.455,"n":1263,"o":6.57,"t":"2025-12-26T05:00:00Z","v":142548,"vw":6.518923},{"c":6.575,"h":6.6197,"l":6.5713,"n":1253,"o":6.58,"t":"2025-12-29T05:00:00Z","v":188915,"vw":6.598156},{"c":6.61,"h":6.6443,"l":6.58,"n":877,"o":6.58,"t":"2025-12-30T05:00:00Z","v":101826,"vw":6.615828},{"c":6.5048,"h":6.595,"l":6.48,"n":1074,"o":6.56,"t":"2025-12-31T05:00:00Z","v":138351,"vw":6.537261},{"c":6.515,"h":6.52,"l":6.45,"n":1778,"o":6.5,"t":"2026-01-02T05:00:00Z","v":350411,"vw":6.482804},{"c":6.595,"h":6.605,"l":6.53,"n":1385,"o":6.53,"t":"2026-01-05T05:00:00Z","v":148895,"vw":6.582641},{"c":6.495,"h":6.63,"l":6.485,"n":1353,"o":6.59,"t":"2026-01-06T05:00:00Z","v":228932,"vw":6.557164},{"c":6.4259,"h":6.49,"l":6.39,"n":1428,"o":6.46,"t":"2026-01-07T05:00:00Z","v":235945,"vw":6.429906},{"c":6.485,"h":6.49,"l":6.42,"n":781,"o":6.45,"t":"2026-01-08T05:00:00Z","v":96622,"vw":6.450814},{"c":6.51,"h":6.53,"l":6.49,"n":1125,"o":6.49,"t":"2026-01-09T05:00:00Z","v":136077,"vw":6.513618},{"c":6.565,"h":6.57,"l":6.4901,"n":947,"o":6.51,"t":"2026-01-12T05:00:00Z","v":109945,"vw":6.53118},{"c":6.635,"h":6.6499,"l":6.57,"n":1100,"o":6.57,"t":"2026-01-13T05:00:00Z","v":148317,"vw":6.631817},{"c":6.655,"h":6.68,"l":6.595,"n":1029,"o":6.66,"t":"2026-01-14T05:00:00Z","v":147716,"vw":6.658301},{"c":6.425,"h":6.48,"l":6.42,"n":1360,"o":6.48,"t":"2026-01-15T05:00:00Z","v":259281,"vw":6.442906},{"c":6.475,"h":6.54,"l":6.47,"n":1146,"o":6.49,"t":"2026-01-16T05:00:00Z","v":178067,"vw":6.509204},{"c":6.545,"h":6.617,"l":6.51,"n":1249,"o":6.51,"t":"2026-01-20T05:00:00Z","v":146448,"vw":6.582948},{"c":6.6652,"h":6.675,"l":6.59,"n":1028,"o":6.59,"t":"2026-01-21T05:00:00Z","v":180686,"vw":6.646438},{"c":6.5152,"h":6.62,"l":6.4819,"n":1250,"o":6.62,"t":"2026-01-22T05:00:00Z","v":132536,"vw":6.517901},{"c":6.685,"h":6.7,"l":6.62,"n":1297,"o":6.62,"t":"2026-01-23T05:00:00Z","v":208882,"vw":6.669847},{"c":6.7151,"h":6.73,"l":6.6499,"n":1256,"o":6.65,"t":"2026-01-26T05:00:00Z","v":236827,"vw":6.696202},{"c":6.805,"h":6.81,"l":6.69,"n":1194,"o":6.72,"t":"2026-01-27T05:00:00Z","v":245937,"vw":6.785384},{"c":6.8398,"h":6.855,"l":6.8,"n":1187,"o":6.8,"t":"2026-01-28T05:00:00Z","v":165394,"vw":6.834161},{"c":6.845,"h":6.86,"l":6.82,"n":1169,"o":6.84,"t":"2026-01-29T05:00:00Z","v":183535,"vw":6.839621},{"c":6.86,"h":6.87,"l":6.81,"n":1359,"o":6.85,"t":"2026-01-30T05:00:00Z","v":208479,"vw":6.841738},{"c":6.66,"h":6.6885,"l":6.615,"n":1804,"o":6.67,"t":"2026-02-02T05:00:00Z","v":236681,"vw":6.641411},{"c":6.82,"h":6.83,"l":6.67,"n":1023,"o":6.67,"t":"2026-02-03T05:00:00Z","v":173773,"vw":6.751751},{"c":6.9,"h":6.9525,"l":6.77,"n":1470,"o":6.82,"t":"2026-02-04T05:00:00Z","v":176830,"vw":6.85149},{"c":6.765,"h":6.803,"l":6.72,"n":938,"o":6.78,"t":"2026-02-05T05:00:00Z","v":132464,"vw":6.767434},{"c":6.835,"h":6.8985,"l":6.75,"n":1206,"o":6.76,"t":"2026-02-06T05:00:00Z","v":136337,"vw":6.848175},{"c":6.945,"h":6.96,"l":6.85,"n":1167,"o":6.89,"t":"2026-02-09T05:00:00Z","v":188318,"vw":6.923816},{"c":6.99,"h":6.99,"l":6.95,"n":984,"o":6.96,"t":"2026-02-10T05:00:00Z","v":139026,"vw":6.968945},{"c":7.045,"h":7.05,"l":7.03,"n":1101,"o":7.03,"t":"2026-02-11T05:00:00Z","v":164760,"vw":7.039816},{"c":6.79,"h":6.94,"l":6.755,"n":1300,"o":6.94,"t":"2026-02-12T05:00:00Z","v":159143,"vw":6.829512},{"c":6.8,"h":6.85,"l":6.76,"n":1264,"o":6.8,"t":"2026-02-13T05:00:00Z","v":189658,"vw":6.802555},{"c":6.805,"h":6.85,"l":6.75,"n":1179,"o":6.81,"t":"2026-02-17T05:00:00Z","v":211800,"vw":6.789327},{"c":6.975,"h":6.98,"l":6.93,"n":923,"o":6.94,"t":"2026-02-18T05:00:00Z","v":212716,"vw":6.956709},{"c":7.005,"h":7.01,"l":6.97,"n":927,"o":6.99,"t":"2026-02-19T05:00:00Z","v":211048,"vw":6.995207},{"c":7.025,"h":7.06,"l":6.9901,"n":1220,"o":7,"t":"2026-02-20T05:00:00Z","v":198270,"vw":7.015241},{"c":7.085,"h":7.12,"l":7.06,"n":1273,"o":7.08,"t":"2026-02-23T05:00:00Z","v":340567,"vw":7.091983},{"c":7.11,"h":7.12,"l":7.0531,"n":1105,"o":7.09,"t":"2026-02-24T05:00:00Z","v":221447,"vw":7.085507},{"c":7.095,"h":7.11,"l":7.0601,"n":1303,"o":7.1,"t":"2026-02-25T05:00:00Z","v":203986,"vw":7.087869},{"c":7.035,"h":7.08,"l":6.89,"n":1268,"o":6.95,"t":"2026-02-26T05:00:00Z","v":263296,"vw":6.996342},{"c":7.195,"h":7.2,"l":7.12,"n":1399,"o":7.13,"t":"2026-02-27T05:00:00Z","v":221328,"vw":7.163977},{"c":7.38,"h":7.39,"l":7.285,"n":2916,"o":7.39,"t":"2026-03-02T05:00:00Z","v":1083973,"vw":7.355238},{"c":7.43,"h":7.49,"l":7.395,"n":2251,"o":7.45,"t":"2026-03-03T05:00:00Z","v":729755,"vw":7.431713},{"c":7.47,"h":7.4833,"l":7.44,"n":1244,"o":7.44,"t":"2026-03-04T05:00:00Z","v":306973,"vw":7.460454},{"c":7.57,"h":7.6,"l":7.51,"n":2179,"o":7.51,"t":"2026-03-05T05:00:00Z","v":671675,"vw":7.560418},{"c":7.64,"h":7.65,"l":7.62,"n":2880,"o":7.65,"t":"2026-03-06T05:00:00Z","v":965697,"vw":7.630403},{"c":7.5,"h":7.92,"l":7.24,"n":4849,"o":7.87,"t":"2026-03-09T04:00:00Z","v":1516359,"vw":7.656947},{"c":7.66,"h":7.7101,"l":7.1101,"n":3130,"o":7.6,"t":"2026-03-10T04:00:00Z","v":620789,"vw":7.475144},{"c":7.98,"h":8,"l":7.5987,"n":2614,"o":7.69,"t":"2026-03-11T04:00:00Z","v":460570,"vw":7.856804},{"c":8.2,"h":8.2,"l":8.08,"n":2611,"o":8.09,"t":"2026-03-12T04:00:00Z","v":720157,"vw":8.153196},{"c":8.32,"h":8.32,"l":8.1601,"n":3052,"o":8.18,"t":"2026-03-13T04:00:00Z","v":813848,"vw":8.277298},{"c":8.31,"h":8.4151,"l":8.21,"n":3687,"o":8.23,"t":"2026-03-16T04:00:00Z","v":1091717,"vw":8.339969},{"c":8.6,"h":8.6,"l":8.44,"n":3278,"o":8.44,"t":"2026-03-17T04:00:00Z","v":997718,"vw":8.525507},{"c":8.74,"h":8.76,"l":8.64,"n":3186,"o":8.69,"t":"2026-03-18T04:00:00Z","v":847879,"vw":8.723693},{"c":8.54,"h":8.815,"l":8.43,"n":3297,"o":8.71,"t":"2026-03-19T04:00:00Z","v":952394,"vw":8.654653},{"c":8.9,"h":8.9,"l":8.64,"n":3967,"o":8.64,"t":"2026-03-20T04:00:00Z","v":1265891,"vw":8.826821},{"c":8.35,"h":8.52,"l":8.07,"n":8891,"o":8.49,"t":"2026-03-23T04:00:00Z","v":3161194,"vw":8.335467},{"c":8.69,"h":8.7899,"l":8.56,"n":5051,"o":8.63,"t":"2026-03-24T04:00:00Z","v":1322766,"vw":8.6793},{"c":8.62,"h":8.66,"l":8.32,"n":3597,"o":8.35,"t":"2026-03-25T04:00:00Z","v":1064760,"vw":8.50065},{"c":8.77,"h":8.7728,"l":8.64,"n":2148,"o":8.71,"t":"2026-03-26T04:00:00Z","v":784094,"vw":8.715765},{"c":8.87,"h":8.875,"l":8.79,"n":2575,"o":8.79,"t":"2026-03-27T04:00:00Z","v":701040,"vw":8.846197},{"c":9.27,"h":9.28,"l":9.02,"n":3861,"o":9.03,"t":"2026-03-30T04:00:00Z","v":1027741,"vw":9.194754},{"c":9.22,"h":9.3,"l":9.12,"n":3555,"o":9.22,"t":"2026-03-31T04:00:00Z","v":1086630,"vw":9.227538},{"c":9.18,"h":9.21,"l":9.12,"n":3210,"o":9.16,"t":"2026-04-01T04:00:00Z","v":934561,"vw":9.162155},{"c":9.27,"h":9.29,"l":9.205,"n":2491,"o":9.28,"t":"2026-04-02T04:00:00Z","v":752453,"vw":9.240664},{"c":9.31,"h":9.37,"l":9.18,"n":3662,"o":9.28,"t":"2026-04-06T04:00:00Z","v":941095,"vw":9.27099},{"c":9.29,"h":9.5797,"l":8.81,"n":5131,"o":9.43,"t":"2026-04-07T04:00:00Z","v":1474266,"vw":9.366451},{"c":8.48,"h":8.5349,"l":7.8,"n":5417,"o":8.04,"t":"2026-04-08T04:00:00Z","v":1318864,"vw":8.291003},{"c":8.48,"h":8.74,"l":8.32,"n":4536,"o":8.55,"t":"2026-04-09T04:00:00Z","v":1217125,"vw":8.489648},{"c":8.07,"h":8.469,"l":8.0301,"n":3597,"o":8.39,"t":"2026-04-10T04:00:00Z","v":907761,"vw":8.115115},{"c":8.67,"h":8.88,"l":8.555,"n":3273,"o":8.61,"t":"2026-04-13T04:00:00Z","v":966457,"vw":8.744031},{"c":8.44,"h":8.6599,"l":8.38,"n":2451,"o":8.47,"t":"2026-04-14T04:00:00Z","v":525424,"vw":8.458107},{"c":8.41,"h":8.52,"l":8.385,"n":2140,"o":8.4,"t":"2026-04-15T04:00:00Z","v":822302,"vw":8.454773},{"c":8.51,"h":8.6334,"l":8.33,"n":1928,"o":8.43,"t":"2026-04-16T04:00:00Z","v":540830,"vw":8.519316},{"c":7.86,"h":7.95,"l":7.516,"n":6033,"o":7.9,"t":"2026-04-17T04:00:00Z","v":1226929,"vw":7.731232},{"c":8.145,"h":8.2299,"l":8.04,"n":2312,"o":8.04,"t":"2026-04-20T04:00:00Z","v":650586,"vw":8.103405},{"c":8.49,"h":8.49,"l":8.12,"n":2254,"o":8.21,"t":"2026-04-21T04:00:00Z","v":540700,"vw":8.287202},{"c":8.47,"h":8.55,"l":8.3201,"n":1486,"o":8.38,"t":"2026-04-22T04:00:00Z","v":278406,"vw":8.464394},{"c":8.63,"h":8.765,"l":8.44,"n":1612,"o":8.45,"t":"2026-04-23T04:00:00Z","v":315169,"vw":8.583753},{"c":8.48,"h":8.61,"l":8.45,"n":1967,"o":8.52,"t":"2026-04-24T04:00:00Z","v":246811,"vw":8.516998},{"c":8.71,"h":8.76,"l":8.5601,"n":1690,"o":8.63,"t":"2026-04-27T04:00:00Z","v":261213,"vw":8.695978},{"c":8.9068,"h":8.94,"l":8.85,"n":1438,"o":8.86,"t":"2026-04-28T04:00:00Z","v":225982,"vw":8.905546},{"c":9.4,"h":9.49,"l":9.1,"n":2616,"o":9.17,"t":"2026-04-29T04:00:00Z","v":645429,"vw":9.296498},{"c":9.13,"h":9.24,"l":9.0361,"n":2198,"o":9.1,"t":"2026-04-30T04:00:00Z","v":433526,"vw":9.138788},{"c":8.93,"h":8.99,"l":8.74,"n":2446,"o":8.9,"t":"2026-05-01T04:00:00Z","v":498314,"vw":8.890764},{"c":9.2,"h":9.26,"l":8.94,"n":2236,"o":9.01,"t":"2026-05-04T04:00:00Z","v":448712,"vw":9.091352},{"c":9.07,"h":9.08,"l":8.96,"n":1832,"o":9.06,"t":"2026-05-05T04:00:00Z","v":274721,"vw":9.009575},{"c":8.49,"h":8.6599,"l":8.44,"n":3313,"o":8.62,"t":"2026-05-06T04:00:00Z","v":529721,"vw":8.524945},{"c":8.49,"h":8.57,"l":8.05,"n":4818,"o":8.2,"t":"2026-05-07T04:00:00Z","v":805222,"vw":8.295897},{"c":8.47,"h":8.51,"l":8.34,"n":1953,"o":8.42,"t":"2026-05-08T04:00:00Z","v":246953,"vw":8.437431},{"c":8.71,"h":8.79,"l":8.5502,"n":1772,"o":8.56,"t":"2026-05-11T04:00:00Z","v":303777,"vw":8.662948},{"c":8.96,"h":8.98,"l":8.9,"n":1465,"o":8.91,"t":"2026-05-12T04:00:00Z","v":235321,"vw":8.937446},{"c":8.83,"h":8.97,"l":8.79,"n":1591,"o":8.93,"t":"2026-05-13T04:00:00Z","v":345982,"vw":8.879042},{"c":8.8,"h":8.8,"l":8.67,"n":1280,"o":8.72,"t":"2026-05-14T04:00:00Z","v":297628,"vw":8.731527},{"c":8.97,"h":8.98,"l":8.85,"n":1780,"o":8.9,"t":"2026-05-15T04:00:00Z","v":304165,"vw":8.907922},{"c":9.04,"h":9.24,"l":8.84,"n":3715,"o":8.97,"t":"2026-05-18T04:00:00Z","v":1051063,"vw":9.052001},{"c":9.18,"h":9.25,"l":9.1,"n":2197,"o":9.25,"t":"2026-05-19T04:00:00Z","v":450377,"vw":9.151105},{"c":8.82,"h":9.1,"l":8.7,"n":3028,"o":9.07,"t":"2026-05-20T04:00:00Z","v":457244,"vw":8.835617},{"c":8.6769,"h":9.0199,"l":8.56,"n":2456,"o":8.97,"t":"2026-05-21T04:00:00Z","v":504975,"vw":8.767064},{"c":8.6302,"h":8.77,"l":8.5148,"n":2522,"o":8.61,"t":"2026-05-22T04:00:00Z","v":408098,"vw":8.667313},{"c":8.47,"h":8.55,"l":8.3999,"n":2224,"o":8.42,"t":"2026-05-26T04:00:00Z","v":406336,"vw":8.482413},{"c":8.14,"h":8.28,"l":8.065,"n":2991,"o":8.19,"t":"2026-05-27T04:00:00Z","v":669471,"vw":8.168914},{"c":8.05,"h":8.22,"l":7.9,"n":2493,"o":8.16,"t":"2026-05-28T04:00:00Z","v":487314,"vw":8.04923},{"c":7.96,"h":8.03,"l":7.83,"n":2847,"o":7.95,"t":"2026-05-29T04:00:00Z","v":506098,"vw":7.914067},{"c":8.28,"h":8.45,"l":8.16,"n":2135,"o":8.16,"t":"2026-06-01T04:00:00Z","v":549480,"vw":8.317655},{"c":8.415,"h":8.42,"l":8.2599,"n":1495,"o":8.32,"t":"2026-06-02T04:00:00Z","v":318791,"vw":8.33051},{"c":8.5371,"h":8.555,"l":8.45,"n":1939,"o":8.51,"t":"2026-06-03T04:00:00Z","v":339902,"vw":8.510839},{"c":8.3052,"h":8.32,"l":8.23,"n":1730,"o":8.3,"t":"2026-06-04T04:00:00Z","v":295061,"vw":8.273493},{"c":8.1666,"h":8.27,"l":8.1212,"n":1789,"o":8.25,"t":"2026-06-05T04:00:00Z","v":199516,"vw":8.19272},{"c":8.3,"h":8.33,"l":8.22,"n":1229,"o":8.29,"t":"2026-06-08T04:00:00Z","v":140799,"vw":8.272316},{"c":8.1,"h":8.2,"l":7.92,"n":2017,"o":8.16,"t":"2026-06-09T04:00:00Z","v":408293,"vw":8.08284},{"c":8.28,"h":8.36,"l":8.16,"n":1357,"o":8.16,"t":"2026-06-10T04:00:00Z","v":265976,"vw":8.271175},{"c":7.83,"h":8.21,"l":7.78,"n":2296,"o":8.16,"t":"2026-06-11T04:00:00Z","v":495857,"vw":7.971247},{"c":7.72,"h":7.9799,"l":7.71,"n":2504,"o":7.8,"t":"2026-06-12T04:00:00Z","v":379619,"vw":7.786386},{"c":7.5,"h":7.52,"l":7.3701,"n":3109,"o":7.39,"t":"2026-06-15T04:00:00Z","v":666729,"vw":7.43017},{"c":7.155,"h":7.27,"l":7.035,"n":3740,"o":7.27,"t":"2026-06-16T04:00:00Z","v":860272,"vw":7.120882},{"c":7.08,"h":7.38,"l":7.05,"n":2078,"o":7.16,"t":"2026-06-17T04:00:00Z","v":530442,"vw":7.159868},{"c":7.06,"h":7.07,"l":6.825,"n":2228,"o":6.98,"t":"2026-06-18T04:00:00Z","v":320639,"vw":6.904805},{"c":6.98,"h":6.99,"l":6.875,"n":2893,"o":6.94,"t":"2026-06-22T04:00:00Z","v":457933,"vw":6.925074},{"c":6.89,"h":6.9099,"l":6.82,"n":1856,"o":6.9,"t":"2026-06-23T04:00:00Z","v":262920,"vw":6.875231},{"c":6.61,"h":6.69,"l":6.5701,"n":2015,"o":6.66,"t":"2026-06-24T04:00:00Z","v":441590,"vw":6.623671},{"c":6.7247,"h":6.755,"l":6.54,"n":2207,"o":6.55,"t":"2026-06-25T04:00:00Z","v":461962,"vw":6.664911},{"c":6.56,"h":6.59,"l":6.46,"n":2440,"o":6.59,"t":"2026-06-26T04:00:00Z","v":555157,"vw":6.520621},{"c":6.64,"h":6.69,"l":6.6,"n":1811,"o":6.64,"t":"2026-06-29T04:00:00Z","v":559359,"vw":6.630413},{"c":6.65,"h":6.73,"l":6.572,"n":1272,"o":6.73,"t":"2026-06-30T04:00:00Z","v":301041,"vw":6.646643},{"c":6.45,"h":6.56,"l":6.43,"n":2193,"o":6.56,"t":"2026-07-01T04:00:00Z","v":390553,"vw":6.498919},{"c":6.43,"h":6.442,"l":6.35,"n":1682,"o":6.4,"t":"2026-07-02T04:00:00Z","v":397104,"vw":6.382686},{"c":6.47,"h":6.495,"l":6.43,"n":1811,"o":6.48,"t":"2026-07-06T04:00:00Z","v":389111,"vw":6.458491},{"c":6.675,"h":6.705,"l":6.52,"n":1892,"o":6.52,"t":"2026-07-07T04:00:00Z","v":492188,"vw":6.627992},{"c":6.8,"h":6.955,"l":6.76,"n":2843,"o":6.81,"t":"2026-07-08T04:00:00Z","v":589028,"vw":6.840489},{"c":6.62,"h":6.74,"l":6.59,"n":2353,"o":6.74,"t":"2026-07-09T04:00:00Z","v":641075,"vw":6.638655},{"c":6.61,"h":6.7973,"l":6.575,"n":1627,"o":6.69,"t":"2026-07-10T04:00:00Z","v":231129,"vw":6.608662},{"c":7.06,"h":7.12,"l":6.7601,"n":3058,"o":6.79,"t":"2026-07-13T04:00:00Z","v":1111436,"vw":6.935873},{"c":7.17,"h":7.22,"l":7.04,"n":2774,"o":7.22,"t":"2026-07-14T04:00:00Z","v":685673,"vw":7.138944},{"c":7.2,"h":7.235,"l":7.08,"n":1673,"o":7.18,"t":"2026-07-15T04:00:00Z","v":449682,"vw":7.143172},{"c":7.05,"h":7.17,"l":7.01,"n":1576,"o":7.16,"t":"2026-07-16T04:00:00Z","v":199082,"vw":7.083903},{"c":7.275,"h":7.285,"l":7.135,"n":1914,"o":7.2,"t":"2026-07-17T04:00:00Z","v":411057,"vw":7.220337},{"c":7.33,"h":7.36,"l":7.25,"n":1527,"o":7.3,"t":"2026-07-20T04:00:00Z","v":354810,"vw":7.297014},{"c":7.475,"h":7.48,"l":7.405,"n":1213,"o":7.44,"t":"2026-07-21T04:00:00Z","v":278449,"vw":7.451635},{"c":7.56,"h":7.635,"l":7.49,"n":1450,"o":7.5,"t":"2026-07-22T04:00:00Z","v":241997,"vw":7.587314},{"c":7.91,"h":8.03,"l":7.79,"n":3154,"o":7.79,"t":"2026-07-23T04:00:00Z","v":726418,"vw":7.925173},{"c":7.73,"h":7.83,"l":7.6093,"n":2403,"o":7.83,"t":"2026-07-24T04:00:00Z","v":469976,"vw":7.703659},{"c":7.16,"h":7.35,"l":7.16,"n":2666,"o":7.35,"t":"2026-07-27T04:00:00Z","v":510561,"vw":7.251883},{"c":6.91,"h":7.15,"l":6.835,"n":3375,"o":7.08,"t":"2026-07-28T04:00:00Z","v":292045,"vw":6.977309},{"c":7.4,"h":7.42,"l":7.31,"n":1752,"o":7.31,"t":"2026-07-29T04:00:00Z","v":493655,"vw":7.362454},{"c":7.26,"h":7.31,"l":7.2001,"n":1351,"o":7.21,"t":"2026-07-30T04:00:00Z","v":388789,"vw":7.257954},{"c":7.34,"h":7.415,"l":7.29,"n":1575,"o":7.39,"t":"2026-07-31T04:00:00Z","v":308671,"vw":7.356829},{"c":7,"h":7.035,"l":6.88,"n":3058,"o":6.95,"t":"2026-08-03T04:00:00Z","v":387227,"vw":6.956283},{"c":6.69,"h":6.78,"l":6.63,"n":5432,"o":6.76,"t":"2026-08-04T04:00:00Z","v":526308,"vw":6.708394},{"c":6.67,"h":6.72,"l":6.585,"n":2284,"o":6.71,"t":"2026-08-05T04:00:00Z","v":357293,"vw":6.65172},{"c":6.77,"h":6.835,"l":6.64,"n":2599,"o":6.67,"t":"2026-08-06T04:00:00Z","v":294201,"vw":6.741006},{"c":6.75,"h":6.83,"l":6.71,"n":2264,"o":6.71,"t":"2026-08-07T04:00:00Z","v":353061,"vw":6.776258},{"c":7.07,"h":7.09,"l":6.92,"n":3027,"o":6.92,"t":"2026-08-10T04:00:00Z","v":480808,"vw":7.011143},{"c":7.115,"h":7.1291,"l":7.001,"n":1866,"o":7.03,"t":"2026-08-11T04:00:00Z","v":298703,"vw":7.078715},{"c":7.085,"h":7.11,"l":7.04,"n":1070,"o":7.08,"t":"2026-08-12T04:00:00Z","v":169951,"vw":7.079501},{"c":6.93,"h":6.9899,"l":6.8745,"n":2067,"o":6.98,"t":"2026-08-13T04:00:00Z","v":190142,"vw":6.929415},{"c":6.95,"h":6.97,"l":6.8901,"n":2010,"o":6.93,"t":"2026-08-14T04:00:00Z","v":330239,"vw":6.928667},{"c":7.13,"h":7.145,"l":6.965,"n":1334,"o":6.99,"t":"2026-08-17T04:00:00Z","v":206281,"vw":7.052278},{"c":7.16,"h":7.23,"l":7.1446,"n":1508,"o":7.19,"t":"2026-08-18T04:00:00Z","v":224716,"vw":7.16939},{"c":7.16,"h":7.25,"l":7.15,"n":1488,"o":7.16,"t":"2026-08-19T04:00:00Z","v":199820,"vw":7.201464},{"c":7.215,"h":7.26,"l":7.175,"n":1112,"o":7.25,"t":"2026-08-20T04:00:00Z","v":176889,"vw":7.215822},{"c":7.205,"h":7.25,"l":7.17,"n":1706,"o":7.23,"t":"2026-08-21T04:00:00Z","v":249102,"vw":7.214195},{"c":7.1047,"h":7.18,"l":7.0508,"n":1677,"o":7.18,"t":"2026-08-24T04:00:00Z","v":271893,"vw":7.120356},{"c":6.82,"h":6.99,"l":6.82,"n":2483,"o":6.93,"t":"2026-08-25T04:00:00Z","v":368823,"vw":6.901614},{"c":6.8858,"h":6.98,"l":6.79,"n":1967,"o":6.82,"t":"2026-08-26T04:00:00Z","v":347601,"vw":6.897153},{"c":6.945,"h":6.97,"l":6.83,"n":1128,"o":6.83,"t":"2026-08-27T04:00:00Z","v":210531,"vw":6.896748},{"c":6.935,"h":6.9492,"l":6.8601,"n":1472,"o":6.89,"t":"2026-08-28T04:00:00Z","v":266499,"vw":6.919724},{"c":7.08,"h":7.11,"l":7.03,"n":1409,"o":7.03,"t":"2026-08-31T04:00:00Z","v":335387,"vw":7.069379},{"c":7.355,"h":7.36,"l":7.1642,"n":1759,"o":7.2,"t":"2026-09-01T04:00:00Z","v":290370,"vw":7.260842},{"c":7.385,"h":7.41,"l":7.2608,"n":1016,"o":7.32,"t":"2026-09-02T04:00:00Z","v":180157,"vw":7.342773},{"c":7.3454,"h":7.41,"l":7.3023,"n":1444,"o":7.36,"t":"2026-09-03T04:00:00Z","v":314838,"vw":7.358183},{"c":7.345,"h":7.355,"l":7.18,"n":1505,"o":7.28,"t":"2026-09-04T04:00:00Z","v":284371,"vw":7.257462},{"c":7.49,"h":7.5,"l":7.4,"n":2354,"o":7.44,"t":"2026-09-08T04:00:00Z","v":703597,"vw":7.453951},{"c":7.6654,"h":7.68,"l":7.575,"n":2183,"o":7.6,"t":"2026-09-09T04:00:00Z","v":533545,"vw":7.630044},{"c":7.945,"h":7.955,"l":7.695,"n":2499,"o":7.79,"t":"2026-09-10T04:00:00Z","v":548960,"vw":7.844033},{"c":7.7544,"h":7.76,"l":7.665,"n":1952,"o":7.735,"t":"2026-09-11T04:00:00Z","v":341759,"vw":7.716469},{"c":7.85,"h":8,"l":7.77,"n":2923,"o":7.93,"t":"2026-09-14T04:00:00Z","v":697514,"vw":7.886651},{"c":8.045,"h":8.14,"l":7.925,"n":2493,"o":7.94,"t":"2026-09-15T04:00:00Z","v":607453,"vw":8.039373},{"c":7.83,"h":7.97,"l":7.78,"n":1732,"o":7.97,"t":"2026-09-16T04:00:00Z","v":356028,"vw":7.860789},{"c":7.7241,"h":7.76,"l":7.64,"n":1841,"o":7.68,"t":"2026-09-17T04:00:00Z","v":542865,"vw":7.693963},{"c":7.72,"h":7.79,"l":7.72,"n":2190,"o":7.75,"t":"2026-09-18T04:00:00Z","v":788046,"vw":7.748454},{"c":7.49,"h":7.73,"l":7.42,"n":3251,"o":7.73,"t":"2026-09-21T04:00:00Z","v":908133,"vw":7.517929},{"c":7.305,"h":7.475,"l":7.23,"n":2369,"o":7.38,"t":"2026-09-22T04:00:00Z","v":469513,"vw":7.358009},{"c":7.51,"h":7.535,"l":7.405,"n":1932,"o":7.42,"t":"2026-09-23T04:00:00Z","v":431130,"vw":7.480653},{"c":7.6442,"h":7.735,"l":7.53,"n":1746,"o":7.55,"t":"2026-09-24T04:00:00Z","v":334657,"vw":7.630241},{"c":7.44,"h":7.6,"l":7.4,"n":1991,"o":7.52,"t":"2026-09-25T04:00:00Z","v":416148,"vw":7.488886},{"c":7.5,"h":7.68,"l":7.39,"n":2236,"o":7.64,"t":"2026-09-28T04:00:00Z","v":536082,"vw":7.506397},{"c":7.24,"h":7.415,"l":7.235,"n":2046,"o":7.35,"t":"2026-09-29T04:00:00Z","v":307062,"vw":7.321102},{"c":7.36,"h":7.455,"l":7.34,"n":1547,"o":7.34,"t":"2026-09-30T04:00:00Z","v":424404,"vw":7.397405},{"c":7.495,"h":7.53,"l":7.3195,"n":1357,"o":7.37,"t":"2026-10-01T04:00:00Z","v":261562,"vw":7.422153},{"c":7.39,"h":7.425,"l":7.12,"n":2652,"o":7.4,"t":"2026-10-02T04:00:00Z","v":550553,"vw":7.273012},{"c":7.25,"h":7.36,"l":7.22,"n":2410,"o":7.32,"t":"2026-10-05T04:00:00Z","v":699103,"vw":7.270443},{"c":7.28,"h":7.29,"l":7.1519,"n":1735,"o":7.2,"t":"2026-10-06T04:00:00Z","v":285350,"vw":7.21627},{"c":7.245,"h":7.38,"l":7.2,"n":1424,"o":7.28,"t":"2026-10-07T04:00:00Z","v":374834,"vw":7.253304},{"c":7.3,"h":7.4094,"l":7.25,"n":1780,"o":7.31,"t":"2026-10-08T04:00:00Z","v":543229,"vw":7.344903},{"c":7.31,"h":7.36,"l":7.27,"n":1469,"o":7.36,"t":"2026-10-09T04:00:00Z","v":277586,"vw":7.306189},{"c":7.45,"h":7.495,"l":7.42,"n":1300,"o":7.42,"t":"2026-10-12T04:00:00Z","v":241213,"vw":7.45561},{"c":7.52,"h":7.52,"l":7.41,"n":975,"o":7.47,"t":"2026-10-13T04:00:00Z","v":167651,"vw":7.471124},{"c":7.525,"h":7.6,"l":7.5,"n":1509,"o":7.6,"t":"2026-10-14T04:00:00Z","v":345439,"vw":7.532222},{"c":7.56,"h":7.6153,"l":7.44,"n":1886,"o":7.53,"t":"2026-10-15T04:00:00Z","v":443645,"vw":7.556026},{"c":7.74,"h":7.75,"l":7.49,"n":1999,"o":7.53,"t":"2026-10-16T04:00:00Z","v":416121,"vw":7.581128},{"c":7.69,"h":7.7601,"l":7.58,"n":1710,"o":7.68,"t":"2026-10-19T04:00:00Z","v":308422,"vw":7.680029},{"c":7.685,"h":7.79,"l":7.49,"n":1973,"o":7.79,"t":"2026-10-20T04:00:00Z","v":431470,"vw":7.638482},{"c":7.67,"h":7.705,"l":7.56,"n":1484,"o":7.69,"t":"2026-10-21T04:00:00Z","v":537114,"vw":7.629796},{"c":7.6691,"h":7.73,"l":7.5909,"n":1433,"o":7.73,"t":"2026-10-22T04:00:00Z","v":457310,"vw":7.658771}],"volatilityBars":[{"c":7.71,"h":7.71,"l":7.7,"n":14,"o":7.7,"t":"2026-09-21T08:00:00Z","v":733,"vw":7.702234},{"c":7.63,"h":7.63,"l":7.63,"n":5,"o":7.63,"t":"2026-09-21T10:30:00Z","v":154,"vw":7.63},{"c":7.68,"h":7.68,"l":7.6282,"n":16,"o":7.6788,"t":"2026-09-21T11:30:00Z","v":20388,"vw":7.672824},{"c":7.69,"h":7.69,"l":7.67,"n":50,"o":7.68,"t":"2026-09-21T11:45:00Z","v":73702,"vw":7.682989},{"c":7.6156,"h":7.6156,"l":7.6156,"n":1,"o":7.6156,"t":"2026-09-21T12:00:00Z","v":1000,"vw":7.6156},{"c":7.65,"h":7.65,"l":7.65,"n":6,"o":7.65,"t":"2026-09-21T12:15:00Z","v":1211,"vw":7.65},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-09-21T12:30:00Z","v":101,"vw":7.66},{"c":7.6224,"h":7.6224,"l":7.6,"n":3,"o":7.6,"t":"2026-09-21T12:45:00Z","v":1828,"vw":7.61496},{"c":7.65,"h":7.66,"l":7.6081,"n":7,"o":7.65,"t":"2026-09-21T13:00:00Z","v":7675,"vw":7.641845},{"c":7.65,"h":7.72,"l":7.63,"n":49,"o":7.67,"t":"2026-09-21T13:15:00Z","v":16120,"vw":7.671056},{"c":7.5199,"h":7.73,"l":7.5132,"n":438,"o":7.73,"t":"2026-09-21T13:30:00Z","v":153297,"vw":7.648674},{"c":7.515,"h":7.5362,"l":7.51,"n":351,"o":7.5168,"t":"2026-09-21T13:45:00Z","v":96234,"vw":7.525937},{"c":7.49,"h":7.5299,"l":7.48,"n":206,"o":7.515,"t":"2026-09-21T14:00:00Z","v":55752,"vw":7.515908},{"c":7.455,"h":7.49,"l":7.455,"n":109,"o":7.485,"t":"2026-09-21T14:15:00Z","v":17034,"vw":7.480081},{"c":7.465,"h":7.48,"l":7.46,"n":115,"o":7.46,"t":"2026-09-21T14:30:00Z","v":16984,"vw":7.470517},{"c":7.49,"h":7.5,"l":7.4565,"n":85,"o":7.465,"t":"2026-09-21T14:45:00Z","v":16723,"vw":7.477238},{"c":7.4854,"h":7.5,"l":7.46,"n":96,"o":7.495,"t":"2026-09-21T15:00:00Z","v":98253,"vw":7.465895},{"c":7.5,"h":7.505,"l":7.48,"n":71,"o":7.485,"t":"2026-09-21T15:15:00Z","v":20307,"vw":7.48825},{"c":7.49,"h":7.5,"l":7.47,"n":140,"o":7.495,"t":"2026-09-21T15:30:00Z","v":19550,"vw":7.482468},{"c":7.495,"h":7.5,"l":7.46,"n":88,"o":7.4897,"t":"2026-09-21T15:45:00Z","v":27072,"vw":7.482116},{"c":7.445,"h":7.49,"l":7.43,"n":114,"o":7.49,"t":"2026-09-21T16:00:00Z","v":15118,"vw":7.457831},{"c":7.455,"h":7.4562,"l":7.425,"n":80,"o":7.44,"t":"2026-09-21T16:15:00Z","v":5837,"vw":7.435797},{"c":7.425,"h":7.455,"l":7.42,"n":81,"o":7.455,"t":"2026-09-21T16:30:00Z","v":22325,"vw":7.429497},{"c":7.43,"h":7.435,"l":7.42,"n":61,"o":7.4346,"t":"2026-09-21T16:45:00Z","v":8650,"vw":7.427692},{"c":7.445,"h":7.45,"l":7.43,"n":67,"o":7.43,"t":"2026-09-21T17:00:00Z","v":16924,"vw":7.444798},{"c":7.45,"h":7.45,"l":7.44,"n":46,"o":7.45,"t":"2026-09-21T17:15:00Z","v":18536,"vw":7.446435},{"c":7.485,"h":7.485,"l":7.45,"n":83,"o":7.45,"t":"2026-09-21T17:30:00Z","v":17554,"vw":7.465327},{"c":7.48,"h":7.49,"l":7.48,"n":87,"o":7.48,"t":"2026-09-21T17:45:00Z","v":22573,"vw":7.483917},{"c":7.495,"h":7.4976,"l":7.48,"n":59,"o":7.485,"t":"2026-09-21T18:00:00Z","v":15694,"vw":7.489856},{"c":7.5,"h":7.5,"l":7.49,"n":33,"o":7.49,"t":"2026-09-21T18:15:00Z","v":5682,"vw":7.498355},{"c":7.495,"h":7.5,"l":7.485,"n":61,"o":7.49,"t":"2026-09-21T18:30:00Z","v":18871,"vw":7.491123},{"c":7.5077,"h":7.51,"l":7.5,"n":11,"o":7.5,"t":"2026-09-21T18:45:00Z","v":7804,"vw":7.506744},{"c":7.5023,"h":7.51,"l":7.5,"n":42,"o":7.505,"t":"2026-09-21T19:00:00Z","v":4677,"vw":7.504601},{"c":7.48,"h":7.5186,"l":7.48,"n":70,"o":7.505,"t":"2026-09-21T19:15:00Z","v":30425,"vw":7.502142},{"c":7.475,"h":7.48,"l":7.4623,"n":63,"o":7.4776,"t":"2026-09-21T19:30:00Z","v":25656,"vw":7.471964},{"c":7.49,"h":7.49,"l":7.475,"n":46,"o":7.4769,"t":"2026-09-21T19:45:00Z","v":16007,"vw":7.484305},{"c":7.49,"h":7.49,"l":7.49,"n":8,"o":7.49,"t":"2026-09-21T20:00:00Z","v":990,"vw":7.49},{"c":7.48,"h":7.485,"l":7.48,"n":6,"o":7.48,"t":"2026-09-21T20:15:00Z","v":501,"vw":7.483},{"c":7.4722,"h":7.4722,"l":7.47,"n":2,"o":7.47,"t":"2026-09-21T20:30:00Z","v":650,"vw":7.470508},{"c":7.47,"h":7.4724,"l":7.47,"n":2,"o":7.4724,"t":"2026-09-21T21:15:00Z","v":225,"vw":7.471333},{"c":7.4892,"h":7.4892,"l":7.4892,"n":1,"o":7.4892,"t":"2026-09-21T21:45:00Z","v":150,"vw":7.4892},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-09-21T22:15:00Z","v":100,"vw":7.49},{"c":7.4521,"h":7.4521,"l":7.4521,"n":1,"o":7.4521,"t":"2026-09-21T22:30:00Z","v":1250,"vw":7.4521},{"c":7.49,"h":7.49,"l":7.49,"n":5,"o":7.49,"t":"2026-09-21T23:30:00Z","v":3695,"vw":7.49},{"c":7.4913,"h":7.4913,"l":7.4913,"n":1,"o":7.4913,"t":"2026-09-21T23:45:00Z","v":370,"vw":7.4913},{"c":7.49,"h":7.49,"l":7.49,"n":3,"o":7.49,"t":"2026-09-22T08:00:00Z","v":262,"vw":7.49},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-09-22T08:45:00Z","v":1105,"vw":7.47},{"c":7.34,"h":7.3995,"l":7.34,"n":41,"o":7.3995,"t":"2026-09-22T11:00:00Z","v":2621,"vw":7.343729},{"c":7.34,"h":7.36,"l":7.34,"n":41,"o":7.34,"t":"2026-09-22T11:15:00Z","v":751,"vw":7.35},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-09-22T11:45:00Z","v":184,"vw":7.34},{"c":7.34,"h":7.34,"l":7.3324,"n":6,"o":7.3324,"t":"2026-09-22T12:00:00Z","v":1143,"vw":7.333091},{"c":7.39,"h":7.39,"l":7.39,"n":5,"o":7.39,"t":"2026-09-22T12:15:00Z","v":337,"vw":7.39},{"c":7.35,"h":7.35,"l":7.35,"n":5,"o":7.35,"t":"2026-09-22T12:30:00Z","v":113,"vw":7.35},{"c":7.31,"h":7.35,"l":7.31,"n":32,"o":7.35,"t":"2026-09-22T13:00:00Z","v":1672,"vw":7.327143},{"c":7.35,"h":7.38,"l":7.3409,"n":271,"o":7.38,"t":"2026-09-22T13:30:00Z","v":62953,"vw":7.361552},{"c":7.365,"h":7.38,"l":7.36,"n":142,"o":7.36,"t":"2026-09-22T13:45:00Z","v":16925,"vw":7.372504},{"c":7.37,"h":7.405,"l":7.36,"n":119,"o":7.365,"t":"2026-09-22T14:00:00Z","v":29121,"vw":7.374954},{"c":7.4,"h":7.405,"l":7.37,"n":48,"o":7.37,"t":"2026-09-22T14:15:00Z","v":12335,"vw":7.393276},{"c":7.42,"h":7.45,"l":7.36,"n":76,"o":7.39,"t":"2026-09-22T14:30:00Z","v":18608,"vw":7.401319},{"c":7.405,"h":7.435,"l":7.405,"n":39,"o":7.435,"t":"2026-09-22T14:45:00Z","v":10460,"vw":7.414756},{"c":7.4299,"h":7.43,"l":7.405,"n":47,"o":7.405,"t":"2026-09-22T15:00:00Z","v":10776,"vw":7.413474},{"c":7.415,"h":7.42,"l":7.4,"n":53,"o":7.415,"t":"2026-09-22T15:15:00Z","v":16074,"vw":7.412509},{"c":7.442,"h":7.45,"l":7.42,"n":65,"o":7.42,"t":"2026-09-22T15:30:00Z","v":14645,"vw":7.433457},{"c":7.4502,"h":7.4502,"l":7.445,"n":25,"o":7.445,"t":"2026-09-22T15:45:00Z","v":4733,"vw":7.449446},{"c":7.46,"h":7.475,"l":7.4449,"n":34,"o":7.4449,"t":"2026-09-22T16:00:00Z","v":5976,"vw":7.466561},{"c":7.455,"h":7.46,"l":7.45,"n":44,"o":7.46,"t":"2026-09-22T16:15:00Z","v":4191,"vw":7.453998},{"c":7.44,"h":7.45,"l":7.4317,"n":19,"o":7.45,"t":"2026-09-22T16:30:00Z","v":5074,"vw":7.441252},{"c":7.435,"h":7.435,"l":7.41,"n":64,"o":7.435,"t":"2026-09-22T16:45:00Z","v":12834,"vw":7.421638},{"c":7.42,"h":7.42,"l":7.41,"n":10,"o":7.415,"t":"2026-09-22T17:00:00Z","v":3460,"vw":7.41766},{"c":7.41,"h":7.42,"l":7.41,"n":51,"o":7.415,"t":"2026-09-22T17:15:00Z","v":9370,"vw":7.41487},{"c":7.395,"h":7.41,"l":7.395,"n":42,"o":7.41,"t":"2026-09-22T17:30:00Z","v":9423,"vw":7.401239},{"c":7.3,"h":7.4,"l":7.29,"n":180,"o":7.395,"t":"2026-09-22T17:45:00Z","v":46279,"vw":7.328635},{"c":7.31,"h":7.3166,"l":7.29,"n":67,"o":7.29,"t":"2026-09-22T18:00:00Z","v":18258,"vw":7.305928},{"c":7.365,"h":7.365,"l":7.3009,"n":48,"o":7.3009,"t":"2026-09-22T18:15:00Z","v":17050,"vw":7.330575},{"c":7.3701,"h":7.38,"l":7.3696,"n":22,"o":7.38,"t":"2026-09-22T18:30:00Z","v":14582,"vw":7.37013},{"c":7.375,"h":7.38,"l":7.37,"n":21,"o":7.37,"t":"2026-09-22T18:45:00Z","v":5096,"vw":7.376185},{"c":7.355,"h":7.375,"l":7.355,"n":33,"o":7.375,"t":"2026-09-22T19:00:00Z","v":6903,"vw":7.367059},{"c":7.33,"h":7.35,"l":7.3199,"n":71,"o":7.35,"t":"2026-09-22T19:15:00Z","v":19877,"vw":7.331193},{"c":7.26,"h":7.3187,"l":7.23,"n":138,"o":7.3187,"t":"2026-09-22T19:30:00Z","v":27742,"vw":7.259341},{"c":7.31,"h":7.31,"l":7.2501,"n":98,"o":7.265,"t":"2026-09-22T19:45:00Z","v":50499,"vw":7.288642},{"c":7.305,"h":7.305,"l":7.305,"n":6,"o":7.305,"t":"2026-09-22T20:00:00Z","v":152,"vw":7.305},{"c":7.346,"h":7.346,"l":7.32,"n":6,"o":7.32,"t":"2026-09-22T20:15:00Z","v":800,"vw":7.33165},{"c":7.31,"h":7.35,"l":7.31,"n":2,"o":7.35,"t":"2026-09-22T20:30:00Z","v":300,"vw":7.323333},{"c":7.33,"h":7.33,"l":7.33,"n":4,"o":7.33,"t":"2026-09-22T20:45:00Z","v":217,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":8,"o":7.33,"t":"2026-09-22T21:00:00Z","v":324,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-09-22T21:15:00Z","v":104,"vw":7.33},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-09-22T21:45:00Z","v":110,"vw":7.32},{"c":7.39,"h":7.39,"l":7.3873,"n":6,"o":7.3873,"t":"2026-09-22T22:15:00Z","v":1400,"vw":7.388439},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-09-22T22:30:00Z","v":300,"vw":7.36},{"c":7.49,"h":7.49,"l":7.49,"n":2,"o":7.49,"t":"2026-09-22T23:00:00Z","v":163,"vw":7.49},{"c":7.27,"h":7.27,"l":7.26,"n":16,"o":7.26,"t":"2026-09-23T08:00:00Z","v":883,"vw":7.268742},{"c":7.3337,"h":7.3337,"l":7.3337,"n":1,"o":7.3337,"t":"2026-09-23T10:30:00Z","v":100,"vw":7.3337},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-09-23T11:15:00Z","v":301,"vw":7.33},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-09-23T12:15:00Z","v":997,"vw":7.38},{"c":7.3796,"h":7.3796,"l":7.3796,"n":1,"o":7.3796,"t":"2026-09-23T12:30:00Z","v":130,"vw":7.3796},{"c":7.378,"h":7.3798,"l":7.378,"n":2,"o":7.3798,"t":"2026-09-23T12:45:00Z","v":400,"vw":7.37845},{"c":7.4109,"h":7.4109,"l":7.4109,"n":3,"o":7.4109,"t":"2026-09-23T13:00:00Z","v":309,"vw":7.4109},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-09-23T13:15:00Z","v":313,"vw":7.38},{"c":7.45,"h":7.455,"l":7.41,"n":266,"o":7.42,"t":"2026-09-23T13:30:00Z","v":53308,"vw":7.429546},{"c":7.475,"h":7.49,"l":7.47,"n":94,"o":7.47,"t":"2026-09-23T13:45:00Z","v":34543,"vw":7.477294},{"c":7.465,"h":7.47,"l":7.445,"n":55,"o":7.47,"t":"2026-09-23T14:00:00Z","v":12426,"vw":7.45811},{"c":7.465,"h":7.47,"l":7.455,"n":45,"o":7.465,"t":"2026-09-23T14:15:00Z","v":6430,"vw":7.461746},{"c":7.47,"h":7.47,"l":7.44,"n":48,"o":7.455,"t":"2026-09-23T14:30:00Z","v":25935,"vw":7.45229},{"c":7.42,"h":7.465,"l":7.405,"n":97,"o":7.46,"t":"2026-09-23T14:45:00Z","v":18317,"vw":7.433186},{"c":7.445,"h":7.445,"l":7.41,"n":41,"o":7.42,"t":"2026-09-23T15:00:00Z","v":7136,"vw":7.418208},{"c":7.5,"h":7.5,"l":7.44,"n":62,"o":7.445,"t":"2026-09-23T15:15:00Z","v":4471,"vw":7.468536},{"c":7.505,"h":7.535,"l":7.5,"n":90,"o":7.515,"t":"2026-09-23T15:30:00Z","v":12096,"vw":7.515435},{"c":7.515,"h":7.52,"l":7.5,"n":25,"o":7.505,"t":"2026-09-23T15:45:00Z","v":4105,"vw":7.510296},{"c":7.51,"h":7.52,"l":7.5,"n":112,"o":7.505,"t":"2026-09-23T16:00:00Z","v":120162,"vw":7.517812},{"c":7.51,"h":7.51,"l":7.49,"n":47,"o":7.51,"t":"2026-09-23T16:15:00Z","v":12802,"vw":7.501283},{"c":7.505,"h":7.5189,"l":7.505,"n":27,"o":7.515,"t":"2026-09-23T16:30:00Z","v":3587,"vw":7.512564},{"c":7.44,"h":7.52,"l":7.43,"n":66,"o":7.515,"t":"2026-09-23T16:45:00Z","v":8605,"vw":7.46297},{"c":7.42,"h":7.445,"l":7.42,"n":48,"o":7.435,"t":"2026-09-23T17:00:00Z","v":6552,"vw":7.428472},{"c":7.425,"h":7.425,"l":7.41,"n":62,"o":7.425,"t":"2026-09-23T17:15:00Z","v":5513,"vw":7.416915},{"c":7.47,"h":7.47,"l":7.46,"n":37,"o":7.46,"t":"2026-09-23T17:30:00Z","v":12122,"vw":7.463191},{"c":7.4499,"h":7.46,"l":7.44,"n":54,"o":7.46,"t":"2026-09-23T17:45:00Z","v":11653,"vw":7.448751},{"c":7.45,"h":7.46,"l":7.44,"n":35,"o":7.46,"t":"2026-09-23T18:00:00Z","v":7553,"vw":7.447764},{"c":7.47,"h":7.47,"l":7.4576,"n":15,"o":7.4576,"t":"2026-09-23T18:15:00Z","v":2316,"vw":7.463331},{"c":7.52,"h":7.53,"l":7.49,"n":17,"o":7.49,"t":"2026-09-23T18:30:00Z","v":9689,"vw":7.519278},{"c":7.4927,"h":7.515,"l":7.4927,"n":8,"o":7.515,"t":"2026-09-23T18:45:00Z","v":625,"vw":7.500389},{"c":7.485,"h":7.49,"l":7.48,"n":12,"o":7.48,"t":"2026-09-23T19:00:00Z","v":5106,"vw":7.488737},{"c":7.52,"h":7.52,"l":7.49,"n":36,"o":7.49,"t":"2026-09-23T19:15:00Z","v":3254,"vw":7.503882},{"c":7.515,"h":7.52,"l":7.51,"n":50,"o":7.52,"t":"2026-09-23T19:30:00Z","v":17307,"vw":7.515501},{"c":7.505,"h":7.515,"l":7.5,"n":46,"o":7.5128,"t":"2026-09-23T19:45:00Z","v":13668,"vw":7.504379},{"c":7.51,"h":7.51,"l":7.51,"n":9,"o":7.51,"t":"2026-09-23T20:00:00Z","v":246,"vw":7.51},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-09-23T20:45:00Z","v":265,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-09-23T22:00:00Z","v":200,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-09-23T22:15:00Z","v":2000,"vw":7.52},{"c":7.5186,"h":7.5186,"l":7.5186,"n":1,"o":7.5186,"t":"2026-09-23T22:45:00Z","v":150,"vw":7.5186},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-09-23T23:45:00Z","v":1000,"vw":7.52},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-09-24T08:15:00Z","v":100,"vw":7.51},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-09-24T11:00:00Z","v":400,"vw":7.51},{"c":7.53,"h":7.53,"l":7.51,"n":3,"o":7.51,"t":"2026-09-24T11:15:00Z","v":404,"vw":7.522519},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-09-24T11:30:00Z","v":344,"vw":7.54},{"c":7.52,"h":7.52,"l":7.51,"n":2,"o":7.51,"t":"2026-09-24T13:15:00Z","v":268,"vw":7.515},{"c":7.6,"h":7.61,"l":7.55,"n":174,"o":7.55,"t":"2026-09-24T13:30:00Z","v":22741,"vw":7.584774},{"c":7.57,"h":7.6,"l":7.56,"n":76,"o":7.6,"t":"2026-09-24T13:45:00Z","v":15748,"vw":7.582355},{"c":7.5732,"h":7.5732,"l":7.555,"n":42,"o":7.5563,"t":"2026-09-24T14:00:00Z","v":9667,"vw":7.559765},{"c":7.605,"h":7.61,"l":7.59,"n":30,"o":7.59,"t":"2026-09-24T14:15:00Z","v":2433,"vw":7.601529},{"c":7.645,"h":7.645,"l":7.61,"n":67,"o":7.61,"t":"2026-09-24T14:30:00Z","v":16194,"vw":7.62347},{"c":7.685,"h":7.685,"l":7.645,"n":67,"o":7.65,"t":"2026-09-24T14:45:00Z","v":7521,"vw":7.655927},{"c":7.705,"h":7.7099,"l":7.675,"n":39,"o":7.6792,"t":"2026-09-24T15:00:00Z","v":9718,"vw":7.697137},{"c":7.72,"h":7.72,"l":7.69,"n":71,"o":7.705,"t":"2026-09-24T15:15:00Z","v":28109,"vw":7.697787},{"c":7.71,"h":7.725,"l":7.71,"n":20,"o":7.72,"t":"2026-09-24T15:30:00Z","v":9600,"vw":7.716217},{"c":7.7289,"h":7.73,"l":7.705,"n":18,"o":7.71,"t":"2026-09-24T15:45:00Z","v":3800,"vw":7.724004},{"c":7.72,"h":7.735,"l":7.72,"n":46,"o":7.725,"t":"2026-09-24T16:00:00Z","v":11591,"vw":7.72988},{"c":7.59,"h":7.71,"l":7.57,"n":204,"o":7.71,"t":"2026-09-24T16:15:00Z","v":53109,"vw":7.628545},{"c":7.55,"h":7.585,"l":7.53,"n":109,"o":7.58,"t":"2026-09-24T16:30:00Z","v":17501,"vw":7.550616},{"c":7.5999,"h":7.6,"l":7.55,"n":65,"o":7.56,"t":"2026-09-24T16:45:00Z","v":12158,"vw":7.571007},{"c":7.59,"h":7.61,"l":7.56,"n":111,"o":7.605,"t":"2026-09-24T17:00:00Z","v":24656,"vw":7.589877},{"c":7.6299,"h":7.635,"l":7.595,"n":28,"o":7.595,"t":"2026-09-24T17:15:00Z","v":14009,"vw":7.627094},{"c":7.6513,"h":7.6513,"l":7.625,"n":16,"o":7.625,"t":"2026-09-24T17:30:00Z","v":1413,"vw":7.640831},{"c":7.655,"h":7.67,"l":7.65,"n":30,"o":7.665,"t":"2026-09-24T17:45:00Z","v":3734,"vw":7.661183},{"c":7.63,"h":7.655,"l":7.63,"n":32,"o":7.655,"t":"2026-09-24T18:00:00Z","v":5856,"vw":7.636265},{"c":7.595,"h":7.618,"l":7.595,"n":17,"o":7.615,"t":"2026-09-24T18:15:00Z","v":2675,"vw":7.612939},{"c":7.6,"h":7.61,"l":7.57,"n":31,"o":7.605,"t":"2026-09-24T18:30:00Z","v":7198,"vw":7.598504},{"c":7.595,"h":7.6,"l":7.595,"n":6,"o":7.595,"t":"2026-09-24T18:45:00Z","v":1859,"vw":7.595823},{"c":7.6587,"h":7.6587,"l":7.6,"n":46,"o":7.6,"t":"2026-09-24T19:00:00Z","v":13508,"vw":7.633631},{"c":7.66,"h":7.67,"l":7.66,"n":46,"o":7.66,"t":"2026-09-24T19:15:00Z","v":10854,"vw":7.663311},{"c":7.65,"h":7.665,"l":7.65,"n":20,"o":7.66,"t":"2026-09-24T19:30:00Z","v":13424,"vw":7.651398},{"c":7.62,"h":7.6589,"l":7.62,"n":23,"o":7.6589,"t":"2026-09-24T19:45:00Z","v":9944,"vw":7.639851},{"c":7.59,"h":7.6,"l":7.59,"n":4,"o":7.6,"t":"2026-09-24T21:15:00Z","v":806,"vw":7.59375},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-09-24T21:30:00Z","v":100,"vw":7.45},{"c":7.55,"h":7.6,"l":7.55,"n":2,"o":7.6,"t":"2026-09-25T10:00:00Z","v":200,"vw":7.575},{"c":7.52,"h":7.58,"l":7.5158,"n":37,"o":7.58,"t":"2026-09-25T11:00:00Z","v":2286,"vw":7.527456},{"c":7.5031,"h":7.5031,"l":7.5,"n":4,"o":7.5,"t":"2026-09-25T11:30:00Z","v":4966,"vw":7.501561},{"c":7.5031,"h":7.5031,"l":7.5031,"n":1,"o":7.5031,"t":"2026-09-25T11:45:00Z","v":1000,"vw":7.5031},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-09-25T12:00:00Z","v":265,"vw":7.51},{"c":7.49,"h":7.5,"l":7.49,"n":7,"o":7.5,"t":"2026-09-25T12:30:00Z","v":1206,"vw":7.491667},{"c":7.49,"h":7.49,"l":7.46,"n":10,"o":7.46,"t":"2026-09-25T12:45:00Z","v":3510,"vw":7.487273},{"c":7.485,"h":7.485,"l":7.4708,"n":2,"o":7.4708,"t":"2026-09-25T13:00:00Z","v":2078,"vw":7.471483},{"c":7.53,"h":7.545,"l":7.4901,"n":148,"o":7.52,"t":"2026-09-25T13:30:00Z","v":18027,"vw":7.52074},{"c":7.54,"h":7.54,"l":7.51,"n":67,"o":7.525,"t":"2026-09-25T13:45:00Z","v":28483,"vw":7.526663},{"c":7.55,"h":7.57,"l":7.545,"n":41,"o":7.55,"t":"2026-09-25T14:00:00Z","v":9733,"vw":7.551861},{"c":7.565,"h":7.57,"l":7.535,"n":48,"o":7.535,"t":"2026-09-25T14:15:00Z","v":7327,"vw":7.550914},{"c":7.5851,"h":7.5886,"l":7.565,"n":56,"o":7.57,"t":"2026-09-25T14:30:00Z","v":6527,"vw":7.578564},{"c":7.5562,"h":7.5874,"l":7.5562,"n":46,"o":7.5874,"t":"2026-09-25T14:45:00Z","v":7405,"vw":7.566498},{"c":7.575,"h":7.575,"l":7.55,"n":42,"o":7.56,"t":"2026-09-25T15:00:00Z","v":5798,"vw":7.565071},{"c":7.58,"h":7.6,"l":7.57,"n":62,"o":7.5799,"t":"2026-09-25T15:15:00Z","v":63034,"vw":7.579285},{"c":7.58,"h":7.595,"l":7.57,"n":29,"o":7.595,"t":"2026-09-25T15:30:00Z","v":8922,"vw":7.582849},{"c":7.505,"h":7.5851,"l":7.505,"n":38,"o":7.585,"t":"2026-09-25T15:45:00Z","v":8447,"vw":7.561139},{"c":7.41,"h":7.505,"l":7.4,"n":167,"o":7.505,"t":"2026-09-25T16:00:00Z","v":44695,"vw":7.429597},{"c":7.42,"h":7.465,"l":7.41,"n":81,"o":7.415,"t":"2026-09-25T16:15:00Z","v":17540,"vw":7.427269},{"c":7.43,"h":7.48,"l":7.41,"n":195,"o":7.41,"t":"2026-09-25T16:30:00Z","v":54130,"vw":7.452776},{"c":7.47,"h":7.47,"l":7.435,"n":24,"o":7.4446,"t":"2026-09-25T16:45:00Z","v":2223,"vw":7.453623},{"c":7.45,"h":7.455,"l":7.42,"n":111,"o":7.455,"t":"2026-09-25T17:00:00Z","v":20577,"vw":7.441101},{"c":7.44,"h":7.445,"l":7.44,"n":28,"o":7.445,"t":"2026-09-25T17:15:00Z","v":11487,"vw":7.441431},{"c":7.425,"h":7.46,"l":7.425,"n":43,"o":7.435,"t":"2026-09-25T17:30:00Z","v":4129,"vw":7.440989},{"c":7.4399,"h":7.44,"l":7.43,"n":46,"o":7.435,"t":"2026-09-25T17:45:00Z","v":3270,"vw":7.433774},{"c":7.43,"h":7.445,"l":7.43,"n":24,"o":7.435,"t":"2026-09-25T18:00:00Z","v":1567,"vw":7.437746},{"c":7.44,"h":7.46,"l":7.415,"n":48,"o":7.415,"t":"2026-09-25T18:15:00Z","v":8173,"vw":7.44048},{"c":7.43,"h":7.44,"l":7.425,"n":18,"o":7.43,"t":"2026-09-25T18:30:00Z","v":2289,"vw":7.435855},{"c":7.425,"h":7.435,"l":7.425,"n":10,"o":7.425,"t":"2026-09-25T18:45:00Z","v":5805,"vw":7.425606},{"c":7.45,"h":7.4575,"l":7.435,"n":27,"o":7.4399,"t":"2026-09-25T19:00:00Z","v":3379,"vw":7.442287},{"c":7.465,"h":7.47,"l":7.46,"n":20,"o":7.4699,"t":"2026-09-25T19:15:00Z","v":1527,"vw":7.46577},{"c":7.4454,"h":7.46,"l":7.425,"n":49,"o":7.46,"t":"2026-09-25T19:30:00Z","v":35738,"vw":7.438379},{"c":7.435,"h":7.4399,"l":7.43,"n":38,"o":7.435,"t":"2026-09-25T19:45:00Z","v":14710,"vw":7.434306},{"c":7.44,"h":7.44,"l":7.44,"n":8,"o":7.44,"t":"2026-09-25T20:00:00Z","v":323,"vw":7.44},{"c":7.56,"h":7.56,"l":7.56,"n":3,"o":7.56,"t":"2026-09-28T08:00:00Z","v":261,"vw":7.56},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-09-28T11:00:00Z","v":617,"vw":7.6},{"c":7.6,"h":7.7139,"l":7.6,"n":8,"o":7.7139,"t":"2026-09-28T12:00:00Z","v":2312,"vw":7.636148},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-09-28T12:15:00Z","v":133,"vw":7.61},{"c":7.6124,"h":7.6124,"l":7.6124,"n":1,"o":7.6124,"t":"2026-09-28T12:30:00Z","v":140,"vw":7.6124},{"c":7.6,"h":7.63,"l":7.6,"n":11,"o":7.63,"t":"2026-09-28T12:45:00Z","v":3033,"vw":7.609777},{"c":7.6423,"h":7.6423,"l":7.6,"n":2,"o":7.6,"t":"2026-09-28T13:15:00Z","v":623,"vw":7.633949},{"c":7.615,"h":7.64,"l":7.6,"n":150,"o":7.64,"t":"2026-09-28T13:30:00Z","v":18482,"vw":7.616763},{"c":7.575,"h":7.63,"l":7.575,"n":69,"o":7.62,"t":"2026-09-28T13:45:00Z","v":13663,"vw":7.592086},{"c":7.59,"h":7.595,"l":7.575,"n":54,"o":7.58,"t":"2026-09-28T14:00:00Z","v":18048,"vw":7.587172},{"c":7.6,"h":7.6,"l":7.5799,"n":35,"o":7.59,"t":"2026-09-28T14:15:00Z","v":15351,"vw":7.585425},{"c":7.6079,"h":7.61,"l":7.595,"n":37,"o":7.595,"t":"2026-09-28T14:30:00Z","v":4006,"vw":7.599799},{"c":7.67,"h":7.67,"l":7.62,"n":72,"o":7.62,"t":"2026-09-28T14:45:00Z","v":13073,"vw":7.643138},{"c":7.65,"h":7.68,"l":7.65,"n":72,"o":7.67,"t":"2026-09-28T15:00:00Z","v":16066,"vw":7.660502},{"c":7.65,"h":7.655,"l":7.635,"n":57,"o":7.65,"t":"2026-09-28T15:15:00Z","v":14373,"vw":7.649324},{"c":7.6699,"h":7.67,"l":7.655,"n":9,"o":7.655,"t":"2026-09-28T15:30:00Z","v":1087,"vw":7.665439},{"c":7.63,"h":7.675,"l":7.63,"n":42,"o":7.67,"t":"2026-09-28T15:45:00Z","v":10969,"vw":7.657663},{"c":7.61,"h":7.64,"l":7.6,"n":49,"o":7.63,"t":"2026-09-28T16:00:00Z","v":8647,"vw":7.624957},{"c":7.455,"h":7.6123,"l":7.44,"n":152,"o":7.6123,"t":"2026-09-28T16:15:00Z","v":40790,"vw":7.530818},{"c":7.5061,"h":7.51,"l":7.46,"n":81,"o":7.46,"t":"2026-09-28T16:30:00Z","v":19553,"vw":7.491891},{"c":7.5,"h":7.528,"l":7.49,"n":128,"o":7.5,"t":"2026-09-28T16:45:00Z","v":28837,"vw":7.510965},{"c":7.42,"h":7.53,"l":7.39,"n":379,"o":7.515,"t":"2026-09-28T17:00:00Z","v":133464,"vw":7.437447},{"c":7.475,"h":7.475,"l":7.4,"n":61,"o":7.4,"t":"2026-09-28T17:15:00Z","v":15696,"vw":7.425701},{"c":7.475,"h":7.4925,"l":7.475,"n":45,"o":7.4925,"t":"2026-09-28T17:30:00Z","v":11156,"vw":7.480121},{"c":7.49,"h":7.49,"l":7.46,"n":47,"o":7.48,"t":"2026-09-28T17:45:00Z","v":4602,"vw":7.476983},{"c":7.45,"h":7.48,"l":7.45,"n":42,"o":7.48,"t":"2026-09-28T18:00:00Z","v":63063,"vw":7.462202},{"c":7.47,"h":7.47,"l":7.46,"n":31,"o":7.465,"t":"2026-09-28T18:15:00Z","v":8541,"vw":7.46563},{"c":7.455,"h":7.475,"l":7.4524,"n":39,"o":7.46,"t":"2026-09-28T18:30:00Z","v":8634,"vw":7.461338},{"c":7.465,"h":7.465,"l":7.43,"n":85,"o":7.45,"t":"2026-09-28T18:45:00Z","v":13812,"vw":7.448524},{"c":7.48,"h":7.48,"l":7.46,"n":25,"o":7.4699,"t":"2026-09-28T19:00:00Z","v":8159,"vw":7.469349},{"c":7.495,"h":7.5,"l":7.48,"n":31,"o":7.485,"t":"2026-09-28T19:15:00Z","v":4995,"vw":7.490661},{"c":7.4816,"h":7.5,"l":7.48,"n":34,"o":7.49,"t":"2026-09-28T19:30:00Z","v":15102,"vw":7.489962},{"c":7.505,"h":7.505,"l":7.48,"n":49,"o":7.4826,"t":"2026-09-28T19:45:00Z","v":14457,"vw":7.492065},{"c":7.5,"h":7.5,"l":7.5,"n":7,"o":7.5,"t":"2026-09-28T20:00:00Z","v":238,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-09-28T20:30:00Z","v":125,"vw":7.5},{"c":7.6553,"h":7.6553,"l":7.6553,"n":1,"o":7.6553,"t":"2026-09-28T22:30:00Z","v":300,"vw":7.6553},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-09-29T08:00:00Z","v":200,"vw":7.58},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-09-29T11:00:00Z","v":150,"vw":7.56},{"c":7.4,"h":7.4,"l":7.4,"n":5,"o":7.4,"t":"2026-09-29T11:45:00Z","v":377,"vw":7.4},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-09-29T12:15:00Z","v":150,"vw":7.41},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-29T12:45:00Z","v":125,"vw":7.4},{"c":7.35,"h":7.3503,"l":7.35,"n":7,"o":7.3503,"t":"2026-09-29T13:00:00Z","v":2085,"vw":7.350285},{"c":7.33,"h":7.35,"l":7.33,"n":18,"o":7.35,"t":"2026-09-29T13:15:00Z","v":2141,"vw":7.331027},{"c":7.355,"h":7.355,"l":7.32,"n":141,"o":7.35,"t":"2026-09-29T13:30:00Z","v":22728,"vw":7.329706},{"c":7.355,"h":7.385,"l":7.3471,"n":57,"o":7.375,"t":"2026-09-29T13:45:00Z","v":10191,"vw":7.376739},{"c":7.3923,"h":7.395,"l":7.355,"n":53,"o":7.36,"t":"2026-09-29T14:00:00Z","v":9976,"vw":7.377053},{"c":7.38,"h":7.4,"l":7.38,"n":23,"o":7.38,"t":"2026-09-29T14:15:00Z","v":4491,"vw":7.39038},{"c":7.375,"h":7.41,"l":7.37,"n":72,"o":7.395,"t":"2026-09-29T14:30:00Z","v":8533,"vw":7.392995},{"c":7.38,"h":7.3999,"l":7.38,"n":41,"o":7.38,"t":"2026-09-29T14:45:00Z","v":11302,"vw":7.392121},{"c":7.4072,"h":7.415,"l":7.395,"n":68,"o":7.395,"t":"2026-09-29T15:00:00Z","v":11092,"vw":7.412212},{"c":7.4,"h":7.415,"l":7.4,"n":56,"o":7.405,"t":"2026-09-29T15:15:00Z","v":5358,"vw":7.407248},{"c":7.4099,"h":7.4099,"l":7.3901,"n":55,"o":7.4,"t":"2026-09-29T15:30:00Z","v":15572,"vw":7.403816},{"c":7.33,"h":7.395,"l":7.305,"n":213,"o":7.395,"t":"2026-09-29T15:45:00Z","v":39124,"vw":7.344491},{"c":7.34,"h":7.354,"l":7.32,"n":41,"o":7.32,"t":"2026-09-29T16:00:00Z","v":3856,"vw":7.339706},{"c":7.325,"h":7.35,"l":7.32,"n":24,"o":7.35,"t":"2026-09-29T16:15:00Z","v":5247,"vw":7.32924},{"c":7.35,"h":7.35,"l":7.33,"n":26,"o":7.33,"t":"2026-09-29T16:30:00Z","v":1960,"vw":7.338402},{"c":7.335,"h":7.36,"l":7.315,"n":39,"o":7.35,"t":"2026-09-29T16:45:00Z","v":7648,"vw":7.330371},{"c":7.335,"h":7.35,"l":7.335,"n":41,"o":7.34,"t":"2026-09-29T17:00:00Z","v":9630,"vw":7.346298},{"c":7.32,"h":7.33,"l":7.32,"n":19,"o":7.33,"t":"2026-09-29T17:15:00Z","v":1179,"vw":7.325263},{"c":7.32,"h":7.33,"l":7.32,"n":6,"o":7.33,"t":"2026-09-29T17:30:00Z","v":823,"vw":7.326923},{"c":7.31,"h":7.315,"l":7.3,"n":40,"o":7.315,"t":"2026-09-29T17:45:00Z","v":2490,"vw":7.309836},{"c":7.28,"h":7.305,"l":7.275,"n":105,"o":7.3,"t":"2026-09-29T18:00:00Z","v":16663,"vw":7.292999},{"c":7.2603,"h":7.285,"l":7.26,"n":49,"o":7.28,"t":"2026-09-29T18:15:00Z","v":16960,"vw":7.279966},{"c":7.275,"h":7.275,"l":7.245,"n":77,"o":7.25,"t":"2026-09-29T18:30:00Z","v":27685,"vw":7.251151},{"c":7.275,"h":7.275,"l":7.265,"n":32,"o":7.27,"t":"2026-09-29T18:45:00Z","v":2335,"vw":7.270544},{"c":7.2699,"h":7.2699,"l":7.26,"n":26,"o":7.26,"t":"2026-09-29T19:00:00Z","v":8220,"vw":7.267083},{"c":7.2671,"h":7.27,"l":7.26,"n":9,"o":7.27,"t":"2026-09-29T19:15:00Z","v":7627,"vw":7.260581},{"c":7.25,"h":7.2699,"l":7.2401,"n":87,"o":7.265,"t":"2026-09-29T19:30:00Z","v":16608,"vw":7.254082},{"c":7.24,"h":7.26,"l":7.235,"n":112,"o":7.255,"t":"2026-09-29T19:45:00Z","v":24262,"vw":7.245228},{"c":7.26,"h":7.26,"l":7.24,"n":9,"o":7.24,"t":"2026-09-29T20:00:00Z","v":647,"vw":7.255625},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-09-29T20:45:00Z","v":140,"vw":7.38},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-09-29T21:45:00Z","v":400,"vw":7.33},{"c":7.26,"h":7.29,"l":7.26,"n":11,"o":7.29,"t":"2026-09-29T22:00:00Z","v":713,"vw":7.268},{"c":7.25,"h":7.27,"l":7.25,"n":8,"o":7.25,"t":"2026-09-29T22:15:00Z","v":2000,"vw":7.257568},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-09-29T22:30:00Z","v":100,"vw":7.35},{"c":7.27,"h":7.27,"l":7.22,"n":10,"o":7.22,"t":"2026-09-30T08:00:00Z","v":1556,"vw":7.264},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-09-30T08:45:00Z","v":100,"vw":7.5},{"c":7.35,"h":7.35,"l":7.35,"n":3,"o":7.35,"t":"2026-09-30T11:15:00Z","v":518,"vw":7.35},{"c":7.3355,"h":7.3355,"l":7.3355,"n":1,"o":7.3355,"t":"2026-09-30T12:00:00Z","v":703,"vw":7.3355},{"c":7.32,"h":7.4121,"l":7.32,"n":7,"o":7.4121,"t":"2026-09-30T12:15:00Z","v":1426,"vw":7.326472},{"c":7.36,"h":7.38,"l":7.35,"n":22,"o":7.37,"t":"2026-09-30T13:15:00Z","v":8740,"vw":7.363424},{"c":7.415,"h":7.425,"l":7.34,"n":187,"o":7.34,"t":"2026-09-30T13:30:00Z","v":47239,"vw":7.371024},{"c":7.3803,"h":7.41,"l":7.38,"n":48,"o":7.41,"t":"2026-09-30T13:45:00Z","v":14284,"vw":7.395974},{"c":7.375,"h":7.38,"l":7.36,"n":41,"o":7.38,"t":"2026-09-30T14:00:00Z","v":7083,"vw":7.372776},{"c":7.415,"h":7.425,"l":7.385,"n":43,"o":7.39,"t":"2026-09-30T14:15:00Z","v":9841,"vw":7.410479},{"c":7.42,"h":7.44,"l":7.4042,"n":65,"o":7.42,"t":"2026-09-30T14:30:00Z","v":12796,"vw":7.415766},{"c":7.445,"h":7.445,"l":7.415,"n":72,"o":7.425,"t":"2026-09-30T14:45:00Z","v":14414,"vw":7.422188},{"c":7.43,"h":7.445,"l":7.425,"n":39,"o":7.44,"t":"2026-09-30T15:00:00Z","v":5491,"vw":7.436909},{"c":7.43,"h":7.455,"l":7.43,"n":47,"o":7.43,"t":"2026-09-30T15:15:00Z","v":3674,"vw":7.442883},{"c":7.44,"h":7.44,"l":7.42,"n":42,"o":7.433,"t":"2026-09-30T15:30:00Z","v":8832,"vw":7.429448},{"c":7.405,"h":7.445,"l":7.405,"n":35,"o":7.445,"t":"2026-09-30T15:45:00Z","v":11299,"vw":7.423901},{"c":7.425,"h":7.43,"l":7.415,"n":55,"o":7.415,"t":"2026-09-30T16:00:00Z","v":29031,"vw":7.426143},{"c":7.43,"h":7.43,"l":7.4201,"n":25,"o":7.43,"t":"2026-09-30T16:15:00Z","v":6089,"vw":7.424672},{"c":7.42,"h":7.435,"l":7.42,"n":17,"o":7.435,"t":"2026-09-30T16:30:00Z","v":7589,"vw":7.421243},{"c":7.395,"h":7.425,"l":7.395,"n":34,"o":7.42,"t":"2026-09-30T16:45:00Z","v":13378,"vw":7.414915},{"c":7.3971,"h":7.41,"l":7.395,"n":35,"o":7.4,"t":"2026-09-30T17:00:00Z","v":11078,"vw":7.397231},{"c":7.409,"h":7.41,"l":7.395,"n":29,"o":7.4,"t":"2026-09-30T17:15:00Z","v":5315,"vw":7.400992},{"c":7.395,"h":7.41,"l":7.39,"n":45,"o":7.41,"t":"2026-09-30T17:30:00Z","v":96598,"vw":7.399697},{"c":7.4,"h":7.4067,"l":7.38,"n":70,"o":7.4,"t":"2026-09-30T17:45:00Z","v":25108,"vw":7.396163},{"c":7.38,"h":7.39,"l":7.38,"n":38,"o":7.385,"t":"2026-09-30T18:00:00Z","v":8118,"vw":7.381218},{"c":7.356,"h":7.38,"l":7.355,"n":61,"o":7.38,"t":"2026-09-30T18:15:00Z","v":17020,"vw":7.373629},{"c":7.385,"h":7.3899,"l":7.36,"n":31,"o":7.36,"t":"2026-09-30T18:30:00Z","v":9744,"vw":7.380959},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-09-30T18:45:00Z","v":412,"vw":7.38},{"c":7.38,"h":7.38,"l":7.37,"n":7,"o":7.37,"t":"2026-09-30T19:00:00Z","v":844,"vw":7.376429},{"c":7.375,"h":7.375,"l":7.37,"n":3,"o":7.37,"t":"2026-09-30T19:15:00Z","v":276,"vw":7.373008},{"c":7.37,"h":7.38,"l":7.3601,"n":53,"o":7.3701,"t":"2026-09-30T19:30:00Z","v":21191,"vw":7.372059},{"c":7.36,"h":7.37,"l":7.36,"n":58,"o":7.369,"t":"2026-09-30T19:45:00Z","v":18120,"vw":7.368995},{"c":7.36,"h":7.36,"l":7.36,"n":6,"o":7.36,"t":"2026-09-30T20:00:00Z","v":1620,"vw":7.36},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-09-30T20:15:00Z","v":134,"vw":7.42},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-09-30T20:45:00Z","v":100,"vw":7.42},{"c":7.42,"h":7.43,"l":7.42,"n":26,"o":7.43,"t":"2026-09-30T21:45:00Z","v":900,"vw":7.426088},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-09-30T22:30:00Z","v":303,"vw":7.43},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-09-30T23:15:00Z","v":300,"vw":7.4},{"c":7.29,"h":7.32,"l":7.29,"n":7,"o":7.32,"t":"2026-10-01T09:45:00Z","v":1261,"vw":7.299701},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-01T11:15:00Z","v":901,"vw":7.45},{"c":7.2718,"h":7.2718,"l":7.2718,"n":1,"o":7.2718,"t":"2026-10-01T11:30:00Z","v":200,"vw":7.2718},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-01T12:30:00Z","v":309,"vw":7.47},{"c":7.46,"h":7.46,"l":7.46,"n":3,"o":7.46,"t":"2026-10-01T12:45:00Z","v":129,"vw":7.46},{"c":7.42,"h":7.42,"l":7.42,"n":4,"o":7.42,"t":"2026-10-01T13:00:00Z","v":143,"vw":7.42},{"c":7.3955,"h":7.4,"l":7.3195,"n":93,"o":7.37,"t":"2026-10-01T13:30:00Z","v":19965,"vw":7.359359},{"c":7.37,"h":7.4,"l":7.37,"n":78,"o":7.39,"t":"2026-10-01T13:45:00Z","v":21681,"vw":7.379763},{"c":7.395,"h":7.4025,"l":7.36,"n":56,"o":7.395,"t":"2026-10-01T14:00:00Z","v":11855,"vw":7.384789},{"c":7.395,"h":7.405,"l":7.385,"n":99,"o":7.4,"t":"2026-10-01T14:15:00Z","v":33448,"vw":7.400765},{"c":7.41,"h":7.41,"l":7.385,"n":54,"o":7.39,"t":"2026-10-01T14:30:00Z","v":11773,"vw":7.397831},{"c":7.41,"h":7.43,"l":7.39,"n":53,"o":7.415,"t":"2026-10-01T14:45:00Z","v":17009,"vw":7.408709},{"c":7.445,"h":7.45,"l":7.41,"n":44,"o":7.41,"t":"2026-10-01T15:00:00Z","v":11514,"vw":7.422645},{"c":7.435,"h":7.455,"l":7.435,"n":36,"o":7.445,"t":"2026-10-01T15:15:00Z","v":4032,"vw":7.447928},{"c":7.445,"h":7.45,"l":7.44,"n":35,"o":7.445,"t":"2026-10-01T15:30:00Z","v":9225,"vw":7.44602},{"c":7.455,"h":7.47,"l":7.45,"n":41,"o":7.45,"t":"2026-10-01T15:45:00Z","v":8093,"vw":7.456102},{"c":7.39,"h":7.445,"l":7.385,"n":25,"o":7.445,"t":"2026-10-01T16:00:00Z","v":5845,"vw":7.404883},{"c":7.4,"h":7.4,"l":7.395,"n":5,"o":7.395,"t":"2026-10-01T16:15:00Z","v":2178,"vw":7.396786},{"c":7.395,"h":7.405,"l":7.39,"n":24,"o":7.39,"t":"2026-10-01T16:30:00Z","v":11659,"vw":7.39722},{"c":7.419,"h":7.425,"l":7.405,"n":22,"o":7.41,"t":"2026-10-01T16:45:00Z","v":4153,"vw":7.415965},{"c":7.4105,"h":7.4162,"l":7.405,"n":31,"o":7.405,"t":"2026-10-01T17:00:00Z","v":4634,"vw":7.411658},{"c":7.385,"h":7.415,"l":7.385,"n":26,"o":7.415,"t":"2026-10-01T17:15:00Z","v":8379,"vw":7.389571},{"c":7.399,"h":7.399,"l":7.38,"n":18,"o":7.39,"t":"2026-10-01T17:30:00Z","v":1691,"vw":7.386908},{"c":7.53,"h":7.53,"l":7.395,"n":111,"o":7.4,"t":"2026-10-01T17:45:00Z","v":26492,"vw":7.483046},{"c":7.485,"h":7.52,"l":7.48,"n":47,"o":7.52,"t":"2026-10-01T18:00:00Z","v":7885,"vw":7.498052},{"c":7.48,"h":7.49,"l":7.455,"n":37,"o":7.49,"t":"2026-10-01T18:15:00Z","v":8255,"vw":7.472634},{"c":7.485,"h":7.485,"l":7.47,"n":21,"o":7.48,"t":"2026-10-01T18:30:00Z","v":4836,"vw":7.472052},{"c":7.475,"h":7.485,"l":7.475,"n":11,"o":7.485,"t":"2026-10-01T18:45:00Z","v":2562,"vw":7.47541},{"c":7.475,"h":7.4795,"l":7.465,"n":11,"o":7.47,"t":"2026-10-01T19:00:00Z","v":1504,"vw":7.47484},{"c":7.485,"h":7.49,"l":7.4777,"n":24,"o":7.4777,"t":"2026-10-01T19:15:00Z","v":7175,"vw":7.485865},{"c":7.485,"h":7.5,"l":7.485,"n":16,"o":7.5,"t":"2026-10-01T19:30:00Z","v":3667,"vw":7.491165},{"c":7.49,"h":7.49,"l":7.48,"n":19,"o":7.48,"t":"2026-10-01T19:45:00Z","v":3884,"vw":7.48943},{"c":7.46,"h":7.5,"l":7.46,"n":28,"o":7.495,"t":"2026-10-01T20:00:00Z","v":1403,"vw":7.482858},{"c":7.4,"h":7.4,"l":7.4,"n":8,"o":7.4,"t":"2026-10-02T08:00:00Z","v":231,"vw":7.4},{"c":7.3345,"h":7.3345,"l":7.3345,"n":1,"o":7.3345,"t":"2026-10-02T11:00:00Z","v":100,"vw":7.3345},{"c":7.285,"h":7.285,"l":7.285,"n":4,"o":7.285,"t":"2026-10-02T12:00:00Z","v":300,"vw":7.285},{"c":7.32,"h":7.32,"l":7.32,"n":4,"o":7.32,"t":"2026-10-02T12:15:00Z","v":938,"vw":7.32},{"c":7.295,"h":7.295,"l":7.295,"n":1,"o":7.295,"t":"2026-10-02T12:45:00Z","v":167,"vw":7.295},{"c":7.25,"h":7.27,"l":7.25,"n":15,"o":7.27,"t":"2026-10-02T13:00:00Z","v":969,"vw":7.256667},{"c":7.29,"h":7.31,"l":7.2736,"n":7,"o":7.31,"t":"2026-10-02T13:15:00Z","v":1388,"vw":7.298193},{"c":7.26,"h":7.4,"l":7.21,"n":333,"o":7.4,"t":"2026-10-02T13:30:00Z","v":42786,"vw":7.24812},{"c":7.225,"h":7.295,"l":7.2,"n":175,"o":7.265,"t":"2026-10-02T13:45:00Z","v":36757,"vw":7.252975},{"c":7.15,"h":7.245,"l":7.14,"n":260,"o":7.245,"t":"2026-10-02T14:00:00Z","v":81829,"vw":7.171551},{"c":7.17,"h":7.175,"l":7.12,"n":157,"o":7.1327,"t":"2026-10-02T14:15:00Z","v":53274,"vw":7.159877},{"c":7.19,"h":7.2,"l":7.17,"n":164,"o":7.18,"t":"2026-10-02T14:30:00Z","v":43612,"vw":7.184384},{"c":7.245,"h":7.265,"l":7.2044,"n":85,"o":7.205,"t":"2026-10-02T14:45:00Z","v":20692,"vw":7.244635},{"c":7.31,"h":7.32,"l":7.24,"n":110,"o":7.24,"t":"2026-10-02T15:00:00Z","v":22435,"vw":7.296676},{"c":7.285,"h":7.325,"l":7.285,"n":67,"o":7.305,"t":"2026-10-02T15:15:00Z","v":20978,"vw":7.305714},{"c":7.29,"h":7.29,"l":7.27,"n":67,"o":7.275,"t":"2026-10-02T15:30:00Z","v":13729,"vw":7.284228},{"c":7.335,"h":7.335,"l":7.29,"n":42,"o":7.29,"t":"2026-10-02T15:45:00Z","v":3537,"vw":7.32459},{"c":7.315,"h":7.35,"l":7.31,"n":40,"o":7.33,"t":"2026-10-02T16:00:00Z","v":8187,"vw":7.324462},{"c":7.37,"h":7.37,"l":7.3,"n":45,"o":7.31,"t":"2026-10-02T16:15:00Z","v":6672,"vw":7.336317},{"c":7.3774,"h":7.385,"l":7.365,"n":31,"o":7.37,"t":"2026-10-02T16:30:00Z","v":3590,"vw":7.372827},{"c":7.385,"h":7.385,"l":7.375,"n":48,"o":7.375,"t":"2026-10-02T16:45:00Z","v":8704,"vw":7.379746},{"c":7.39,"h":7.4,"l":7.365,"n":38,"o":7.38,"t":"2026-10-02T17:00:00Z","v":6232,"vw":7.383552},{"c":7.4,"h":7.4,"l":7.37,"n":41,"o":7.385,"t":"2026-10-02T17:15:00Z","v":12745,"vw":7.386585},{"c":7.38,"h":7.39,"l":7.36,"n":53,"o":7.39,"t":"2026-10-02T17:30:00Z","v":51804,"vw":7.361302},{"c":7.37,"h":7.39,"l":7.365,"n":57,"o":7.38,"t":"2026-10-02T17:45:00Z","v":6426,"vw":7.376728},{"c":7.395,"h":7.405,"l":7.38,"n":47,"o":7.38,"t":"2026-10-02T18:00:00Z","v":9611,"vw":7.390457},{"c":7.36,"h":7.425,"l":7.35,"n":74,"o":7.4,"t":"2026-10-02T18:15:00Z","v":14804,"vw":7.396231},{"c":7.355,"h":7.37,"l":7.35,"n":19,"o":7.365,"t":"2026-10-02T18:30:00Z","v":2887,"vw":7.356572},{"c":7.365,"h":7.365,"l":7.35,"n":13,"o":7.35,"t":"2026-10-02T18:45:00Z","v":895,"vw":7.359058},{"c":7.36,"h":7.365,"l":7.345,"n":72,"o":7.36,"t":"2026-10-02T19:00:00Z","v":28052,"vw":7.354035},{"c":7.365,"h":7.37,"l":7.35,"n":60,"o":7.365,"t":"2026-10-02T19:15:00Z","v":14819,"vw":7.35745},{"c":7.38,"h":7.38,"l":7.365,"n":37,"o":7.3676,"t":"2026-10-02T19:30:00Z","v":5255,"vw":7.366718},{"c":7.39,"h":7.39,"l":7.375,"n":63,"o":7.3799,"t":"2026-10-02T19:45:00Z","v":16954,"vw":7.384375},{"c":7.4,"h":7.4,"l":7.39,"n":9,"o":7.39,"t":"2026-10-02T20:00:00Z","v":2571,"vw":7.399007},{"c":7.4097,"h":7.4097,"l":7.4097,"n":1,"o":7.4097,"t":"2026-10-02T21:15:00Z","v":160,"vw":7.4097},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-02T21:45:00Z","v":350,"vw":7.4},{"c":7.4054,"h":7.4054,"l":7.4054,"n":1,"o":7.4054,"t":"2026-10-02T22:15:00Z","v":675,"vw":7.4054},{"c":7.39,"h":7.39,"l":7.37,"n":7,"o":7.37,"t":"2026-10-05T08:00:00Z","v":3035,"vw":7.376667},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-05T10:45:00Z","v":100,"vw":7.35},{"c":7.3211,"h":7.3211,"l":7.3211,"n":1,"o":7.3211,"t":"2026-10-05T11:30:00Z","v":161,"vw":7.3211},{"c":7.36,"h":7.36,"l":7.33,"n":2,"o":7.33,"t":"2026-10-05T11:45:00Z","v":1359,"vw":7.345077},{"c":7.3623,"h":7.37,"l":7.34,"n":5,"o":7.35,"t":"2026-10-05T12:15:00Z","v":972,"vw":7.362702},{"c":7.3632,"h":7.37,"l":7.36,"n":5,"o":7.36,"t":"2026-10-05T12:30:00Z","v":1392,"vw":7.363283},{"c":7.285,"h":7.32,"l":7.275,"n":232,"o":7.32,"t":"2026-10-05T13:30:00Z","v":24894,"vw":7.299925},{"c":7.27,"h":7.28,"l":7.255,"n":249,"o":7.28,"t":"2026-10-05T13:45:00Z","v":123368,"vw":7.263657},{"c":7.25,"h":7.28,"l":7.23,"n":101,"o":7.28,"t":"2026-10-05T14:00:00Z","v":10076,"vw":7.254319},{"c":7.275,"h":7.285,"l":7.255,"n":110,"o":7.255,"t":"2026-10-05T14:15:00Z","v":46085,"vw":7.277707},{"c":7.3,"h":7.3,"l":7.27,"n":40,"o":7.27,"t":"2026-10-05T14:30:00Z","v":6473,"vw":7.286438},{"c":7.31,"h":7.315,"l":7.29,"n":59,"o":7.3,"t":"2026-10-05T14:45:00Z","v":8666,"vw":7.307823},{"c":7.355,"h":7.355,"l":7.31,"n":57,"o":7.31,"t":"2026-10-05T15:00:00Z","v":5921,"vw":7.339239},{"c":7.34,"h":7.36,"l":7.34,"n":90,"o":7.3514,"t":"2026-10-05T15:15:00Z","v":113235,"vw":7.340891},{"c":7.325,"h":7.325,"l":7.3124,"n":24,"o":7.325,"t":"2026-10-05T15:30:00Z","v":2181,"vw":7.319932},{"c":7.295,"h":7.33,"l":7.29,"n":27,"o":7.325,"t":"2026-10-05T15:45:00Z","v":2565,"vw":7.314105},{"c":7.295,"h":7.305,"l":7.2899,"n":19,"o":7.3,"t":"2026-10-05T16:00:00Z","v":7718,"vw":7.291105},{"c":7.285,"h":7.295,"l":7.28,"n":18,"o":7.29,"t":"2026-10-05T16:15:00Z","v":4361,"vw":7.283559},{"c":7.29,"h":7.305,"l":7.2899,"n":89,"o":7.295,"t":"2026-10-05T16:30:00Z","v":20461,"vw":7.295923},{"c":7.3,"h":7.31,"l":7.2801,"n":31,"o":7.2801,"t":"2026-10-05T16:45:00Z","v":3426,"vw":7.298359},{"c":7.295,"h":7.31,"l":7.29,"n":31,"o":7.305,"t":"2026-10-05T17:00:00Z","v":5116,"vw":7.302815},{"c":7.285,"h":7.29,"l":7.28,"n":13,"o":7.29,"t":"2026-10-05T17:15:00Z","v":1757,"vw":7.283357},{"c":7.27,"h":7.28,"l":7.27,"n":28,"o":7.28,"t":"2026-10-05T17:30:00Z","v":2771,"vw":7.278573},{"c":7.295,"h":7.295,"l":7.275,"n":8,"o":7.275,"t":"2026-10-05T17:45:00Z","v":657,"vw":7.282759},{"c":7.295,"h":7.295,"l":7.285,"n":16,"o":7.285,"t":"2026-10-05T18:00:00Z","v":8564,"vw":7.294165},{"c":7.255,"h":7.29,"l":7.255,"n":52,"o":7.285,"t":"2026-10-05T18:15:00Z","v":9119,"vw":7.281047},{"c":7.22,"h":7.26,"l":7.22,"n":53,"o":7.26,"t":"2026-10-05T18:30:00Z","v":7260,"vw":7.24814},{"c":7.225,"h":7.235,"l":7.2249,"n":232,"o":7.235,"t":"2026-10-05T18:45:00Z","v":127387,"vw":7.229859},{"c":7.235,"h":7.24,"l":7.23,"n":62,"o":7.2395,"t":"2026-10-05T19:00:00Z","v":20557,"vw":7.234254},{"c":7.23,"h":7.235,"l":7.225,"n":45,"o":7.235,"t":"2026-10-05T19:15:00Z","v":5646,"vw":7.229573},{"c":7.2399,"h":7.24,"l":7.225,"n":103,"o":7.23,"t":"2026-10-05T19:30:00Z","v":54846,"vw":7.234485},{"c":7.245,"h":7.245,"l":7.2318,"n":104,"o":7.235,"t":"2026-10-05T19:45:00Z","v":61771,"vw":7.23749},{"c":7.25,"h":7.25,"l":7.25,"n":7,"o":7.25,"t":"2026-10-05T20:00:00Z","v":488,"vw":7.25},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-05T20:15:00Z","v":100,"vw":7.28},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-05T21:30:00Z","v":100,"vw":7.27},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-10-05T22:00:00Z","v":856,"vw":7.26},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-05T23:15:00Z","v":100,"vw":7.33},{"c":7.2,"h":7.2,"l":7.2,"n":9,"o":7.2,"t":"2026-10-06T10:30:00Z","v":251,"vw":7.2},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-10-06T11:00:00Z","v":903,"vw":7.33},{"c":7.15,"h":7.15,"l":7.15,"n":3,"o":7.15,"t":"2026-10-06T12:00:00Z","v":551,"vw":7.15},{"c":7.1605,"h":7.1605,"l":7.1605,"n":1,"o":7.1605,"t":"2026-10-06T12:30:00Z","v":100,"vw":7.1605},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-06T13:00:00Z","v":364,"vw":7.18},{"c":7.17,"h":7.2,"l":7.1614,"n":179,"o":7.2,"t":"2026-10-06T13:30:00Z","v":29481,"vw":7.183661},{"c":7.17,"h":7.19,"l":7.16,"n":74,"o":7.17,"t":"2026-10-06T13:45:00Z","v":10587,"vw":7.174863},{"c":7.17,"h":7.175,"l":7.16,"n":118,"o":7.175,"t":"2026-10-06T14:00:00Z","v":15105,"vw":7.170335},{"c":7.185,"h":7.185,"l":7.17,"n":34,"o":7.17,"t":"2026-10-06T14:15:00Z","v":5414,"vw":7.178548},{"c":7.17,"h":7.185,"l":7.17,"n":57,"o":7.18,"t":"2026-10-06T14:30:00Z","v":14616,"vw":7.175811},{"c":7.16,"h":7.179,"l":7.16,"n":83,"o":7.175,"t":"2026-10-06T14:45:00Z","v":30650,"vw":7.167182},{"c":7.16,"h":7.175,"l":7.1519,"n":57,"o":7.165,"t":"2026-10-06T15:00:00Z","v":20439,"vw":7.165247},{"c":7.19,"h":7.19,"l":7.16,"n":64,"o":7.16,"t":"2026-10-06T15:15:00Z","v":11121,"vw":7.170105},{"c":7.21,"h":7.21,"l":7.18,"n":9,"o":7.185,"t":"2026-10-06T15:30:00Z","v":1807,"vw":7.194806},{"c":7.215,"h":7.22,"l":7.205,"n":43,"o":7.21,"t":"2026-10-06T15:45:00Z","v":3705,"vw":7.211723},{"c":7.235,"h":7.24,"l":7.215,"n":47,"o":7.215,"t":"2026-10-06T16:00:00Z","v":29742,"vw":7.234506},{"c":7.26,"h":7.26,"l":7.24,"n":29,"o":7.24,"t":"2026-10-06T16:15:00Z","v":7568,"vw":7.24119},{"c":7.25,"h":7.26,"l":7.25,"n":28,"o":7.255,"t":"2026-10-06T16:30:00Z","v":3165,"vw":7.255716},{"c":7.255,"h":7.2551,"l":7.25,"n":29,"o":7.25,"t":"2026-10-06T16:45:00Z","v":2635,"vw":7.252076},{"c":7.26,"h":7.27,"l":7.251,"n":55,"o":7.251,"t":"2026-10-06T17:00:00Z","v":19981,"vw":7.258855},{"c":7.27,"h":7.2799,"l":7.26,"n":25,"o":7.265,"t":"2026-10-06T17:15:00Z","v":8903,"vw":7.272821},{"c":7.25,"h":7.27,"l":7.25,"n":35,"o":7.27,"t":"2026-10-06T17:30:00Z","v":5607,"vw":7.263545},{"c":7.26,"h":7.265,"l":7.25,"n":23,"o":7.25,"t":"2026-10-06T17:45:00Z","v":7171,"vw":7.259965},{"c":7.26,"h":7.27,"l":7.25,"n":27,"o":7.27,"t":"2026-10-06T18:00:00Z","v":3506,"vw":7.261166},{"c":7.26,"h":7.265,"l":7.25,"n":21,"o":7.25,"t":"2026-10-06T18:15:00Z","v":1167,"vw":7.257839},{"c":7.27,"h":7.275,"l":7.2686,"n":50,"o":7.27,"t":"2026-10-06T18:30:00Z","v":11451,"vw":7.270399},{"c":7.275,"h":7.28,"l":7.275,"n":15,"o":7.275,"t":"2026-10-06T18:45:00Z","v":2229,"vw":7.275247},{"c":7.28,"h":7.285,"l":7.275,"n":62,"o":7.275,"t":"2026-10-06T19:00:00Z","v":11502,"vw":7.280394},{"c":7.285,"h":7.2899,"l":7.275,"n":31,"o":7.28,"t":"2026-10-06T19:15:00Z","v":4916,"vw":7.280688},{"c":7.285,"h":7.29,"l":7.28,"n":14,"o":7.28,"t":"2026-10-06T19:30:00Z","v":2889,"vw":7.2847},{"c":7.28,"h":7.29,"l":7.28,"n":47,"o":7.29,"t":"2026-10-06T19:45:00Z","v":13225,"vw":7.282702},{"c":7.28,"h":7.28,"l":7.28,"n":9,"o":7.28,"t":"2026-10-06T20:00:00Z","v":160,"vw":7.28},{"c":7.31,"h":7.31,"l":7.31,"n":3,"o":7.31,"t":"2026-10-07T11:30:00Z","v":121,"vw":7.31},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-07T12:00:00Z","v":400,"vw":7.34},{"c":7.36,"h":7.36,"l":7.36,"n":1,"o":7.36,"t":"2026-10-07T12:45:00Z","v":2500,"vw":7.36},{"c":7.37,"h":7.38,"l":7.28,"n":141,"o":7.28,"t":"2026-10-07T13:30:00Z","v":30658,"vw":7.343567},{"c":7.325,"h":7.36,"l":7.32,"n":51,"o":7.36,"t":"2026-10-07T13:45:00Z","v":17710,"vw":7.346876},{"c":7.295,"h":7.315,"l":7.295,"n":49,"o":7.315,"t":"2026-10-07T14:00:00Z","v":22290,"vw":7.305884},{"c":7.295,"h":7.305,"l":7.295,"n":21,"o":7.3,"t":"2026-10-07T14:15:00Z","v":5002,"vw":7.296122},{"c":7.2899,"h":7.29,"l":7.275,"n":32,"o":7.29,"t":"2026-10-07T14:30:00Z","v":14475,"vw":7.278759},{"c":7.28,"h":7.3,"l":7.28,"n":36,"o":7.3,"t":"2026-10-07T14:45:00Z","v":6418,"vw":7.29275},{"c":7.29,"h":7.29,"l":7.28,"n":45,"o":7.28,"t":"2026-10-07T15:00:00Z","v":9143,"vw":7.286566},{"c":7.28,"h":7.29,"l":7.28,"n":18,"o":7.29,"t":"2026-10-07T15:15:00Z","v":1204,"vw":7.288121},{"c":7.265,"h":7.275,"l":7.255,"n":72,"o":7.275,"t":"2026-10-07T15:30:00Z","v":7957,"vw":7.264533},{"c":7.255,"h":7.27,"l":7.25,"n":74,"o":7.26,"t":"2026-10-07T15:45:00Z","v":48212,"vw":7.257632},{"c":7.24,"h":7.275,"l":7.23,"n":77,"o":7.255,"t":"2026-10-07T16:00:00Z","v":9580,"vw":7.251586},{"c":7.25,"h":7.26,"l":7.24,"n":19,"o":7.25,"t":"2026-10-07T16:15:00Z","v":8314,"vw":7.249257},{"c":7.25,"h":7.26,"l":7.25,"n":30,"o":7.255,"t":"2026-10-07T16:30:00Z","v":5080,"vw":7.257465},{"c":7.245,"h":7.2595,"l":7.24,"n":25,"o":7.25,"t":"2026-10-07T16:45:00Z","v":6523,"vw":7.257037},{"c":7.24,"h":7.25,"l":7.24,"n":12,"o":7.25,"t":"2026-10-07T17:00:00Z","v":819,"vw":7.246296},{"c":7.22,"h":7.23,"l":7.22,"n":33,"o":7.23,"t":"2026-10-07T17:15:00Z","v":2875,"vw":7.220582},{"c":7.2,"h":7.22,"l":7.2,"n":23,"o":7.22,"t":"2026-10-07T17:30:00Z","v":18846,"vw":7.203098},{"c":7.21,"h":7.21,"l":7.2,"n":33,"o":7.2001,"t":"2026-10-07T17:45:00Z","v":17616,"vw":7.200376},{"c":7.2189,"h":7.22,"l":7.2101,"n":8,"o":7.2101,"t":"2026-10-07T18:00:00Z","v":1014,"vw":7.216699},{"c":7.205,"h":7.2301,"l":7.205,"n":57,"o":7.215,"t":"2026-10-07T18:15:00Z","v":15053,"vw":7.225552},{"c":7.215,"h":7.215,"l":7.2,"n":8,"o":7.2094,"t":"2026-10-07T18:30:00Z","v":78927,"vw":7.201304},{"c":7.225,"h":7.2275,"l":7.22,"n":9,"o":7.22,"t":"2026-10-07T18:45:00Z","v":6684,"vw":7.226727},{"c":7.235,"h":7.2697,"l":7.235,"n":64,"o":7.25,"t":"2026-10-07T19:00:00Z","v":15928,"vw":7.253186},{"c":7.24,"h":7.245,"l":7.24,"n":19,"o":7.24,"t":"2026-10-07T19:15:00Z","v":1651,"vw":7.241734},{"c":7.235,"h":7.25,"l":7.23,"n":18,"o":7.25,"t":"2026-10-07T19:30:00Z","v":2655,"vw":7.239335},{"c":7.24,"h":7.25,"l":7.24,"n":48,"o":7.245,"t":"2026-10-07T19:45:00Z","v":11620,"vw":7.245942},{"c":7.245,"h":7.245,"l":7.245,"n":7,"o":7.245,"t":"2026-10-07T20:00:00Z","v":175,"vw":7.245},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-07T22:45:00Z","v":100,"vw":7.32},{"c":7.3708,"h":7.3708,"l":7.3708,"n":1,"o":7.3708,"t":"2026-10-07T23:45:00Z","v":1000,"vw":7.3708},{"c":7.29,"h":7.29,"l":7.28,"n":20,"o":7.28,"t":"2026-10-08T08:00:00Z","v":1468,"vw":7.28216},{"c":7.2372,"h":7.2372,"l":7.2372,"n":1,"o":7.2372,"t":"2026-10-08T11:15:00Z","v":5000,"vw":7.2372},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-08T11:45:00Z","v":100,"vw":7.32},{"c":7.32,"h":7.32,"l":7.32,"n":3,"o":7.32,"t":"2026-10-08T12:15:00Z","v":302,"vw":7.32},{"c":7.34,"h":7.37,"l":7.29,"n":241,"o":7.31,"t":"2026-10-08T13:30:00Z","v":109086,"vw":7.337196},{"c":7.355,"h":7.3594,"l":7.345,"n":48,"o":7.35,"t":"2026-10-08T13:45:00Z","v":16048,"vw":7.348839},{"c":7.365,"h":7.365,"l":7.345,"n":65,"o":7.355,"t":"2026-10-08T14:00:00Z","v":14508,"vw":7.357391},{"c":7.345,"h":7.365,"l":7.34,"n":33,"o":7.365,"t":"2026-10-08T14:15:00Z","v":3566,"vw":7.348462},{"c":7.37,"h":7.37,"l":7.33,"n":101,"o":7.33,"t":"2026-10-08T14:30:00Z","v":28233,"vw":7.350932},{"c":7.38,"h":7.395,"l":7.37,"n":62,"o":7.37,"t":"2026-10-08T14:45:00Z","v":134966,"vw":7.380082},{"c":7.39,"h":7.405,"l":7.3894,"n":52,"o":7.39,"t":"2026-10-08T15:00:00Z","v":14434,"vw":7.398778},{"c":7.385,"h":7.4094,"l":7.3799,"n":22,"o":7.4,"t":"2026-10-08T15:15:00Z","v":16774,"vw":7.39994},{"c":7.389,"h":7.4,"l":7.3823,"n":29,"o":7.39,"t":"2026-10-08T15:30:00Z","v":4040,"vw":7.393507},{"c":7.3891,"h":7.39,"l":7.38,"n":26,"o":7.38,"t":"2026-10-08T15:45:00Z","v":3789,"vw":7.384553},{"c":7.38,"h":7.385,"l":7.3689,"n":16,"o":7.38,"t":"2026-10-08T16:00:00Z","v":1995,"vw":7.378606},{"c":7.3,"h":7.37,"l":7.25,"n":250,"o":7.37,"t":"2026-10-08T16:15:00Z","v":75755,"vw":7.307052},{"c":7.29,"h":7.305,"l":7.28,"n":26,"o":7.3,"t":"2026-10-08T16:30:00Z","v":7804,"vw":7.287905},{"c":7.29,"h":7.3,"l":7.28,"n":81,"o":7.29,"t":"2026-10-08T16:45:00Z","v":30575,"vw":7.287869},{"c":7.299,"h":7.3,"l":7.2899,"n":31,"o":7.29,"t":"2026-10-08T17:00:00Z","v":2721,"vw":7.293044},{"c":7.315,"h":7.315,"l":7.29,"n":14,"o":7.3,"t":"2026-10-08T17:15:00Z","v":1598,"vw":7.293578},{"c":7.33,"h":7.339,"l":7.32,"n":16,"o":7.32,"t":"2026-10-08T17:30:00Z","v":8173,"vw":7.328349},{"c":7.335,"h":7.345,"l":7.33,"n":21,"o":7.335,"t":"2026-10-08T17:45:00Z","v":5292,"vw":7.334591},{"c":7.34,"h":7.36,"l":7.3301,"n":41,"o":7.3301,"t":"2026-10-08T18:00:00Z","v":9703,"vw":7.351321},{"c":7.32,"h":7.35,"l":7.32,"n":15,"o":7.34,"t":"2026-10-08T18:15:00Z","v":3319,"vw":7.338923},{"c":7.325,"h":7.331,"l":7.32,"n":33,"o":7.32,"t":"2026-10-08T18:30:00Z","v":4879,"vw":7.32548},{"c":7.3167,"h":7.33,"l":7.3167,"n":25,"o":7.325,"t":"2026-10-08T18:45:00Z","v":5147,"vw":7.322197},{"c":7.31,"h":7.32,"l":7.31,"n":12,"o":7.32,"t":"2026-10-08T19:00:00Z","v":3849,"vw":7.318648},{"c":7.31,"h":7.3101,"l":7.31,"n":6,"o":7.3101,"t":"2026-10-08T19:15:00Z","v":1411,"vw":7.310018},{"c":7.3,"h":7.3199,"l":7.3,"n":22,"o":7.315,"t":"2026-10-08T19:30:00Z","v":7778,"vw":7.307521},{"c":7.3,"h":7.31,"l":7.3,"n":53,"o":7.3,"t":"2026-10-08T19:45:00Z","v":11577,"vw":7.300688},{"c":7.3,"h":7.31,"l":7.3,"n":17,"o":7.3,"t":"2026-10-08T20:00:00Z","v":1981,"vw":7.301017},{"c":7.3005,"h":7.3005,"l":7.3005,"n":1,"o":7.3005,"t":"2026-10-08T21:15:00Z","v":2500,"vw":7.3005},{"c":7.37,"h":7.37,"l":7.34,"n":3,"o":7.34,"t":"2026-10-08T22:15:00Z","v":500,"vw":7.362908},{"c":7.32,"h":7.32,"l":7.31,"n":20,"o":7.32,"t":"2026-10-09T08:00:00Z","v":1918,"vw":7.316861},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-09T11:15:00Z","v":200,"vw":7.29},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-09T11:45:00Z","v":140,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-09T12:00:00Z","v":500,"vw":7.3},{"c":7.301,"h":7.301,"l":7.3,"n":2,"o":7.3,"t":"2026-10-09T13:15:00Z","v":200,"vw":7.3005},{"c":7.315,"h":7.36,"l":7.285,"n":118,"o":7.36,"t":"2026-10-09T13:30:00Z","v":22337,"vw":7.325584},{"c":7.31,"h":7.319,"l":7.3094,"n":60,"o":7.315,"t":"2026-10-09T13:45:00Z","v":7344,"vw":7.310788},{"c":7.3,"h":7.32,"l":7.3,"n":28,"o":7.32,"t":"2026-10-09T14:00:00Z","v":9666,"vw":7.314527},{"c":7.315,"h":7.315,"l":7.305,"n":18,"o":7.31,"t":"2026-10-09T14:15:00Z","v":4124,"vw":7.309724},{"c":7.33,"h":7.33,"l":7.31,"n":38,"o":7.31,"t":"2026-10-09T14:30:00Z","v":4624,"vw":7.322118},{"c":7.33,"h":7.33,"l":7.31,"n":64,"o":7.32,"t":"2026-10-09T14:45:00Z","v":7469,"vw":7.321965},{"c":7.335,"h":7.3367,"l":7.32,"n":46,"o":7.33,"t":"2026-10-09T15:00:00Z","v":7543,"vw":7.330144},{"c":7.331,"h":7.34,"l":7.315,"n":36,"o":7.335,"t":"2026-10-09T15:15:00Z","v":5217,"vw":7.327891},{"c":7.335,"h":7.3397,"l":7.3299,"n":22,"o":7.3306,"t":"2026-10-09T15:30:00Z","v":1768,"vw":7.331947},{"c":7.33,"h":7.34,"l":7.33,"n":20,"o":7.33,"t":"2026-10-09T15:45:00Z","v":4928,"vw":7.330954},{"c":7.31,"h":7.335,"l":7.31,"n":15,"o":7.335,"t":"2026-10-09T16:00:00Z","v":5760,"vw":7.323282},{"c":7.3199,"h":7.3199,"l":7.3,"n":14,"o":7.315,"t":"2026-10-09T16:15:00Z","v":6896,"vw":7.308062},{"c":7.3,"h":7.315,"l":7.3,"n":33,"o":7.31,"t":"2026-10-09T16:30:00Z","v":13761,"vw":7.309687},{"c":7.3,"h":7.305,"l":7.3,"n":9,"o":7.3,"t":"2026-10-09T16:45:00Z","v":9755,"vw":7.304782},{"c":7.3,"h":7.305,"l":7.3,"n":9,"o":7.305,"t":"2026-10-09T17:00:00Z","v":653,"vw":7.303},{"c":7.3199,"h":7.3199,"l":7.3,"n":48,"o":7.31,"t":"2026-10-09T17:15:00Z","v":8986,"vw":7.311299},{"c":7.325,"h":7.325,"l":7.305,"n":25,"o":7.32,"t":"2026-10-09T17:30:00Z","v":2693,"vw":7.316832},{"c":7.32,"h":7.33,"l":7.315,"n":12,"o":7.33,"t":"2026-10-09T17:45:00Z","v":1737,"vw":7.317722},{"c":7.33,"h":7.3351,"l":7.33,"n":18,"o":7.33,"t":"2026-10-09T18:00:00Z","v":1512,"vw":7.332092},{"c":7.32,"h":7.33,"l":7.315,"n":51,"o":7.325,"t":"2026-10-09T18:15:00Z","v":7376,"vw":7.325894},{"c":7.31,"h":7.32,"l":7.31,"n":18,"o":7.32,"t":"2026-10-09T18:30:00Z","v":1321,"vw":7.316781},{"c":7.3,"h":7.315,"l":7.27,"n":170,"o":7.315,"t":"2026-10-09T18:45:00Z","v":76092,"vw":7.285806},{"c":7.295,"h":7.295,"l":7.29,"n":17,"o":7.295,"t":"2026-10-09T19:00:00Z","v":3597,"vw":7.291582},{"c":7.295,"h":7.3,"l":7.2939,"n":25,"o":7.295,"t":"2026-10-09T19:15:00Z","v":3150,"vw":7.295607},{"c":7.305,"h":7.31,"l":7.295,"n":50,"o":7.295,"t":"2026-10-09T19:30:00Z","v":12060,"vw":7.302774},{"c":7.31,"h":7.32,"l":7.3,"n":29,"o":7.309,"t":"2026-10-09T19:45:00Z","v":7739,"vw":7.313606},{"c":7.28,"h":7.31,"l":7.28,"n":18,"o":7.31,"t":"2026-10-09T20:00:00Z","v":29134,"vw":7.284834},{"c":7.3186,"h":7.3186,"l":7.3186,"n":1,"o":7.3186,"t":"2026-10-09T20:15:00Z","v":200,"vw":7.3186},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-09T22:45:00Z","v":2000,"vw":7.3},{"c":7.32,"h":7.32,"l":7.31,"n":8,"o":7.31,"t":"2026-10-12T08:00:00Z","v":356,"vw":7.316785},{"c":7.3382,"h":7.3382,"l":7.32,"n":6,"o":7.32,"t":"2026-10-12T08:15:00Z","v":949,"vw":7.328346},{"c":7.34,"h":7.34,"l":7.34,"n":1,"o":7.34,"t":"2026-10-12T08:45:00Z","v":100,"vw":7.34},{"c":7.35,"h":7.35,"l":7.35,"n":7,"o":7.35,"t":"2026-10-12T09:45:00Z","v":1011,"vw":7.35},{"c":7.3022,"h":7.3022,"l":7.29,"n":11,"o":7.29,"t":"2026-10-12T11:00:00Z","v":2098,"vw":7.299227},{"c":7.44,"h":7.44,"l":7.395,"n":4,"o":7.395,"t":"2026-10-12T12:30:00Z","v":711,"vw":7.418937},{"c":7.4118,"h":7.4118,"l":7.4118,"n":1,"o":7.4118,"t":"2026-10-12T13:00:00Z","v":1235,"vw":7.4118},{"c":7.42,"h":7.42,"l":7.42,"n":4,"o":7.42,"t":"2026-10-12T13:15:00Z","v":524,"vw":7.42},{"c":7.46,"h":7.4694,"l":7.42,"n":231,"o":7.42,"t":"2026-10-12T13:30:00Z","v":37171,"vw":7.448574},{"c":7.47,"h":7.475,"l":7.44,"n":88,"o":7.46,"t":"2026-10-12T13:45:00Z","v":17620,"vw":7.454977},{"c":7.4591,"h":7.4689,"l":7.455,"n":30,"o":7.4597,"t":"2026-10-12T14:00:00Z","v":10640,"vw":7.460658},{"c":7.46,"h":7.4651,"l":7.4591,"n":30,"o":7.4595,"t":"2026-10-12T14:15:00Z","v":9498,"vw":7.460582},{"c":7.46,"h":7.47,"l":7.46,"n":30,"o":7.469,"t":"2026-10-12T14:30:00Z","v":12090,"vw":7.464484},{"c":7.465,"h":7.47,"l":7.45,"n":43,"o":7.455,"t":"2026-10-12T14:45:00Z","v":8335,"vw":7.456007},{"c":7.45,"h":7.46,"l":7.44,"n":63,"o":7.46,"t":"2026-10-12T15:00:00Z","v":40617,"vw":7.442841},{"c":7.45,"h":7.455,"l":7.44,"n":37,"o":7.44,"t":"2026-10-12T15:15:00Z","v":6305,"vw":7.448825},{"c":7.465,"h":7.4689,"l":7.465,"n":4,"o":7.4689,"t":"2026-10-12T15:30:00Z","v":2635,"vw":7.46515},{"c":7.4699,"h":7.4699,"l":7.45,"n":23,"o":7.45,"t":"2026-10-12T15:45:00Z","v":5019,"vw":7.462336},{"c":7.4601,"h":7.4699,"l":7.4601,"n":6,"o":7.469,"t":"2026-10-12T16:00:00Z","v":2562,"vw":7.464548},{"c":7.4588,"h":7.46,"l":7.455,"n":42,"o":7.46,"t":"2026-10-12T16:15:00Z","v":3637,"vw":7.458687},{"c":7.451,"h":7.46,"l":7.451,"n":13,"o":7.46,"t":"2026-10-12T16:30:00Z","v":4451,"vw":7.457695},{"c":7.46,"h":7.46,"l":7.451,"n":8,"o":7.451,"t":"2026-10-12T16:45:00Z","v":20745,"vw":7.459802},{"c":7.475,"h":7.475,"l":7.46,"n":31,"o":7.46,"t":"2026-10-12T17:00:00Z","v":5285,"vw":7.468455},{"c":7.47,"h":7.47,"l":7.4696,"n":9,"o":7.47,"t":"2026-10-12T17:15:00Z","v":608,"vw":7.469866},{"c":7.48,"h":7.48,"l":7.47,"n":11,"o":7.47,"t":"2026-10-12T17:30:00Z","v":4155,"vw":7.475112},{"c":7.4744,"h":7.479,"l":7.4744,"n":9,"o":7.475,"t":"2026-10-12T17:45:00Z","v":1972,"vw":7.475215},{"c":7.485,"h":7.49,"l":7.479,"n":17,"o":7.479,"t":"2026-10-12T18:00:00Z","v":3790,"vw":7.488184},{"c":7.46,"h":7.495,"l":7.46,"n":43,"o":7.4805,"t":"2026-10-12T18:15:00Z","v":7719,"vw":7.483651},{"c":7.47,"h":7.475,"l":7.47,"n":9,"o":7.4701,"t":"2026-10-12T18:30:00Z","v":2171,"vw":7.470516},{"c":7.46,"h":7.47,"l":7.46,"n":5,"o":7.47,"t":"2026-10-12T18:45:00Z","v":550,"vw":7.466275},{"c":7.4689,"h":7.4694,"l":7.46,"n":6,"o":7.465,"t":"2026-10-12T19:00:00Z","v":3054,"vw":7.462551},{"c":7.465,"h":7.465,"l":7.455,"n":13,"o":7.465,"t":"2026-10-12T19:15:00Z","v":2343,"vw":7.461129},{"c":7.44,"h":7.455,"l":7.44,"n":9,"o":7.455,"t":"2026-10-12T19:30:00Z","v":2117,"vw":7.44725},{"c":7.45,"h":7.455,"l":7.44,"n":65,"o":7.4499,"t":"2026-10-12T19:45:00Z","v":14343,"vw":7.446421},{"c":7.45,"h":7.45,"l":7.45,"n":7,"o":7.45,"t":"2026-10-12T20:00:00Z","v":211,"vw":7.45},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-12T20:30:00Z","v":170,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-12T23:30:00Z","v":113,"vw":7.46},{"c":7.41,"h":7.43,"l":7.41,"n":8,"o":7.4216,"t":"2026-10-13T08:00:00Z","v":1296,"vw":7.419868},{"c":7.41,"h":7.41,"l":7.41,"n":1,"o":7.41,"t":"2026-10-13T09:45:00Z","v":3000,"vw":7.41},{"c":7.37,"h":7.37,"l":7.37,"n":7,"o":7.37,"t":"2026-10-13T10:00:00Z","v":264,"vw":7.37},{"c":7.41,"h":7.41,"l":7.41,"n":6,"o":7.41,"t":"2026-10-13T11:00:00Z","v":209,"vw":7.41},{"c":7.395,"h":7.395,"l":7.395,"n":2,"o":7.395,"t":"2026-10-13T11:15:00Z","v":400,"vw":7.395},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-13T12:30:00Z","v":250,"vw":7.43},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-13T13:15:00Z","v":100,"vw":7.44},{"c":7.415,"h":7.49,"l":7.41,"n":92,"o":7.47,"t":"2026-10-13T13:30:00Z","v":19072,"vw":7.423583},{"c":7.445,"h":7.445,"l":7.42,"n":24,"o":7.42,"t":"2026-10-13T13:45:00Z","v":3734,"vw":7.435954},{"c":7.44,"h":7.4599,"l":7.435,"n":40,"o":7.45,"t":"2026-10-13T14:00:00Z","v":20774,"vw":7.448541},{"c":7.46,"h":7.46,"l":7.445,"n":17,"o":7.455,"t":"2026-10-13T14:15:00Z","v":4344,"vw":7.449943},{"c":7.46,"h":7.46,"l":7.45,"n":40,"o":7.45,"t":"2026-10-13T14:30:00Z","v":6543,"vw":7.455518},{"c":7.47,"h":7.47,"l":7.4474,"n":27,"o":7.46,"t":"2026-10-13T14:45:00Z","v":7109,"vw":7.458394},{"c":7.47,"h":7.47,"l":7.465,"n":20,"o":7.465,"t":"2026-10-13T15:00:00Z","v":3075,"vw":7.466498},{"c":7.49,"h":7.49,"l":7.45,"n":29,"o":7.46,"t":"2026-10-13T15:15:00Z","v":4624,"vw":7.46177},{"c":7.4813,"h":7.485,"l":7.48,"n":17,"o":7.48,"t":"2026-10-13T15:30:00Z","v":1237,"vw":7.480694},{"c":7.485,"h":7.49,"l":7.48,"n":16,"o":7.4889,"t":"2026-10-13T15:45:00Z","v":1713,"vw":7.483023},{"c":7.47,"h":7.485,"l":7.47,"n":18,"o":7.485,"t":"2026-10-13T16:00:00Z","v":5339,"vw":7.473867},{"c":7.46,"h":7.47,"l":7.46,"n":18,"o":7.47,"t":"2026-10-13T16:15:00Z","v":4157,"vw":7.46702},{"c":7.48,"h":7.49,"l":7.47,"n":11,"o":7.47,"t":"2026-10-13T16:30:00Z","v":14277,"vw":7.480287},{"c":7.495,"h":7.495,"l":7.48,"n":11,"o":7.48,"t":"2026-10-13T16:45:00Z","v":11984,"vw":7.490233},{"c":7.49,"h":7.5,"l":7.49,"n":31,"o":7.495,"t":"2026-10-13T17:00:00Z","v":4643,"vw":7.498343},{"c":7.485,"h":7.49,"l":7.485,"n":8,"o":7.49,"t":"2026-10-13T17:15:00Z","v":573,"vw":7.488762},{"c":7.485,"h":7.485,"l":7.475,"n":8,"o":7.475,"t":"2026-10-13T17:30:00Z","v":843,"vw":7.476539},{"c":7.48,"h":7.48,"l":7.465,"n":4,"o":7.465,"t":"2026-10-13T17:45:00Z","v":585,"vw":7.473197},{"c":7.4856,"h":7.49,"l":7.485,"n":6,"o":7.485,"t":"2026-10-13T18:00:00Z","v":530,"vw":7.48812},{"c":7.48,"h":7.49,"l":7.48,"n":8,"o":7.49,"t":"2026-10-13T18:15:00Z","v":4938,"vw":7.489407},{"c":7.49,"h":7.49,"l":7.485,"n":4,"o":7.485,"t":"2026-10-13T18:30:00Z","v":1517,"vw":7.488333},{"c":7.4791,"h":7.48,"l":7.47,"n":6,"o":7.47,"t":"2026-10-13T18:45:00Z","v":798,"vw":7.477572},{"c":7.49,"h":7.4955,"l":7.4724,"n":14,"o":7.4724,"t":"2026-10-13T19:00:00Z","v":3387,"vw":7.479141},{"c":7.495,"h":7.4955,"l":7.49,"n":14,"o":7.49,"t":"2026-10-13T19:15:00Z","v":1127,"vw":7.494368},{"c":7.51,"h":7.51,"l":7.4993,"n":50,"o":7.4993,"t":"2026-10-13T19:30:00Z","v":10481,"vw":7.507787},{"c":7.51,"h":7.52,"l":7.495,"n":56,"o":7.505,"t":"2026-10-13T19:45:00Z","v":19660,"vw":7.508597},{"c":7.52,"h":7.52,"l":7.52,"n":6,"o":7.52,"t":"2026-10-13T20:00:00Z","v":162,"vw":7.52},{"c":7.4856,"h":7.52,"l":7.4856,"n":2,"o":7.52,"t":"2026-10-13T21:00:00Z","v":300,"vw":7.508533},{"c":7.4838,"h":7.4838,"l":7.4838,"n":1,"o":7.4838,"t":"2026-10-13T22:00:00Z","v":476,"vw":7.4838},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-14T11:00:00Z","v":691,"vw":7.56},{"c":7.59,"h":7.59,"l":7.57,"n":16,"o":7.57,"t":"2026-10-14T12:30:00Z","v":3229,"vw":7.582903},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-14T12:45:00Z","v":129,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-14T13:00:00Z","v":500,"vw":7.59},{"c":7.535,"h":7.6,"l":7.535,"n":137,"o":7.6,"t":"2026-10-14T13:30:00Z","v":26439,"vw":7.554742},{"c":7.5276,"h":7.539,"l":7.515,"n":110,"o":7.53,"t":"2026-10-14T13:45:00Z","v":26715,"vw":7.530588},{"c":7.515,"h":7.525,"l":7.51,"n":74,"o":7.515,"t":"2026-10-14T14:00:00Z","v":28992,"vw":7.517389},{"c":7.515,"h":7.53,"l":7.515,"n":32,"o":7.53,"t":"2026-10-14T14:15:00Z","v":2039,"vw":7.522193},{"c":7.505,"h":7.525,"l":7.505,"n":55,"o":7.525,"t":"2026-10-14T14:30:00Z","v":16212,"vw":7.519956},{"c":7.51,"h":7.5199,"l":7.5,"n":23,"o":7.505,"t":"2026-10-14T14:45:00Z","v":7195,"vw":7.509819},{"c":7.53,"h":7.54,"l":7.5114,"n":35,"o":7.5114,"t":"2026-10-14T15:00:00Z","v":4617,"vw":7.530331},{"c":7.52,"h":7.52,"l":7.505,"n":36,"o":7.51,"t":"2026-10-14T15:15:00Z","v":11712,"vw":7.51105},{"c":7.51,"h":7.52,"l":7.505,"n":29,"o":7.52,"t":"2026-10-14T15:30:00Z","v":4603,"vw":7.512915},{"c":7.53,"h":7.53,"l":7.505,"n":23,"o":7.51,"t":"2026-10-14T15:45:00Z","v":2952,"vw":7.510139},{"c":7.53,"h":7.54,"l":7.53,"n":20,"o":7.5333,"t":"2026-10-14T16:00:00Z","v":2111,"vw":7.534871},{"c":7.53,"h":7.535,"l":7.53,"n":15,"o":7.535,"t":"2026-10-14T16:15:00Z","v":2388,"vw":7.533788},{"c":7.54,"h":7.555,"l":7.5312,"n":33,"o":7.54,"t":"2026-10-14T16:30:00Z","v":38949,"vw":7.545863},{"c":7.55,"h":7.5501,"l":7.54,"n":32,"o":7.545,"t":"2026-10-14T16:45:00Z","v":6667,"vw":7.545359},{"c":7.55,"h":7.56,"l":7.55,"n":23,"o":7.555,"t":"2026-10-14T17:00:00Z","v":3839,"vw":7.558149},{"c":7.5399,"h":7.555,"l":7.53,"n":42,"o":7.55,"t":"2026-10-14T17:15:00Z","v":12598,"vw":7.541871},{"c":7.5499,"h":7.55,"l":7.5362,"n":22,"o":7.5362,"t":"2026-10-14T17:30:00Z","v":5068,"vw":7.541597},{"c":7.55,"h":7.5561,"l":7.54,"n":42,"o":7.54,"t":"2026-10-14T17:45:00Z","v":16453,"vw":7.548421},{"c":7.53,"h":7.55,"l":7.53,"n":68,"o":7.5393,"t":"2026-10-14T18:00:00Z","v":30215,"vw":7.540745},{"c":7.51,"h":7.53,"l":7.51,"n":43,"o":7.525,"t":"2026-10-14T18:15:00Z","v":19446,"vw":7.526878},{"c":7.515,"h":7.515,"l":7.515,"n":19,"o":7.515,"t":"2026-10-14T18:30:00Z","v":3883,"vw":7.515},{"c":7.525,"h":7.525,"l":7.51,"n":54,"o":7.515,"t":"2026-10-14T18:45:00Z","v":24715,"vw":7.516077},{"c":7.525,"h":7.53,"l":7.52,"n":21,"o":7.5234,"t":"2026-10-14T19:00:00Z","v":3135,"vw":7.524554},{"c":7.525,"h":7.53,"l":7.52,"n":31,"o":7.525,"t":"2026-10-14T19:15:00Z","v":9158,"vw":7.527502},{"c":7.525,"h":7.53,"l":7.52,"n":20,"o":7.5291,"t":"2026-10-14T19:30:00Z","v":5425,"vw":7.526618},{"c":7.53,"h":7.53,"l":7.52,"n":98,"o":7.525,"t":"2026-10-14T19:45:00Z","v":17394,"vw":7.52741},{"c":7.525,"h":7.525,"l":7.525,"n":8,"o":7.525,"t":"2026-10-14T20:00:00Z","v":112,"vw":7.525},{"c":7.528,"h":7.53,"l":7.528,"n":2,"o":7.53,"t":"2026-10-14T20:30:00Z","v":260,"vw":7.529},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-14T21:30:00Z","v":1200,"vw":7.53},{"c":7.5295,"h":7.53,"l":7.5295,"n":5,"o":7.53,"t":"2026-10-14T23:15:00Z","v":1346,"vw":7.529769},{"c":7.5892,"h":7.5892,"l":7.5892,"n":1,"o":7.5892,"t":"2026-10-14T23:30:00Z","v":100,"vw":7.5892},{"c":7.59,"h":7.6,"l":7.59,"n":2,"o":7.6,"t":"2026-10-14T23:45:00Z","v":1100,"vw":7.592727},{"c":7.4,"h":7.43,"l":7.4,"n":16,"o":7.43,"t":"2026-10-15T08:00:00Z","v":1505,"vw":7.407295},{"c":7.517,"h":7.517,"l":7.46,"n":2,"o":7.46,"t":"2026-10-15T12:00:00Z","v":2756,"vw":7.514932},{"c":7.4866,"h":7.4866,"l":7.4866,"n":1,"o":7.4866,"t":"2026-10-15T12:15:00Z","v":150,"vw":7.4866},{"c":7.46,"h":7.46,"l":7.46,"n":7,"o":7.46,"t":"2026-10-15T12:30:00Z","v":3886,"vw":7.46},{"c":7.5064,"h":7.5064,"l":7.49,"n":6,"o":7.49,"t":"2026-10-15T13:15:00Z","v":820,"vw":7.49615},{"c":7.48,"h":7.56,"l":7.4501,"n":92,"o":7.53,"t":"2026-10-15T13:30:00Z","v":15214,"vw":7.508321},{"c":7.47,"h":7.48,"l":7.44,"n":95,"o":7.475,"t":"2026-10-15T13:45:00Z","v":14557,"vw":7.456934},{"c":7.51,"h":7.51,"l":7.46,"n":101,"o":7.47,"t":"2026-10-15T14:00:00Z","v":17974,"vw":7.481279},{"c":7.49,"h":7.53,"l":7.49,"n":403,"o":7.5,"t":"2026-10-15T14:15:00Z","v":72517,"vw":7.500457},{"c":7.52,"h":7.5277,"l":7.49,"n":78,"o":7.5277,"t":"2026-10-15T14:30:00Z","v":11311,"vw":7.512119},{"c":7.531,"h":7.54,"l":7.5258,"n":20,"o":7.54,"t":"2026-10-15T14:45:00Z","v":2934,"vw":7.529897},{"c":7.5369,"h":7.541,"l":7.525,"n":24,"o":7.525,"t":"2026-10-15T15:00:00Z","v":6618,"vw":7.534615},{"c":7.575,"h":7.575,"l":7.54,"n":42,"o":7.54,"t":"2026-10-15T15:15:00Z","v":9064,"vw":7.562321},{"c":7.565,"h":7.579,"l":7.56,"n":32,"o":7.579,"t":"2026-10-15T15:30:00Z","v":6093,"vw":7.566058},{"c":7.5899,"h":7.59,"l":7.565,"n":15,"o":7.565,"t":"2026-10-15T15:45:00Z","v":1754,"vw":7.575569},{"c":7.5988,"h":7.5988,"l":7.575,"n":18,"o":7.575,"t":"2026-10-15T16:00:00Z","v":16478,"vw":7.589803},{"c":7.605,"h":7.6153,"l":7.59,"n":84,"o":7.595,"t":"2026-10-15T16:15:00Z","v":112372,"vw":7.593402},{"c":7.59,"h":7.605,"l":7.59,"n":45,"o":7.6,"t":"2026-10-15T16:30:00Z","v":4550,"vw":7.601605},{"c":7.59,"h":7.595,"l":7.58,"n":85,"o":7.585,"t":"2026-10-15T16:45:00Z","v":17822,"vw":7.58543},{"c":7.565,"h":7.59,"l":7.565,"n":76,"o":7.59,"t":"2026-10-15T17:00:00Z","v":10819,"vw":7.57963},{"c":7.58,"h":7.58,"l":7.5694,"n":9,"o":7.5694,"t":"2026-10-15T17:15:00Z","v":1096,"vw":7.576815},{"c":7.58,"h":7.5908,"l":7.58,"n":26,"o":7.59,"t":"2026-10-15T17:30:00Z","v":2849,"vw":7.586316},{"c":7.5799,"h":7.58,"l":7.56,"n":108,"o":7.56,"t":"2026-10-15T17:45:00Z","v":34610,"vw":7.576503},{"c":7.575,"h":7.5901,"l":7.57,"n":61,"o":7.57,"t":"2026-10-15T18:00:00Z","v":7791,"vw":7.584585},{"c":7.57,"h":7.58,"l":7.56,"n":22,"o":7.58,"t":"2026-10-15T18:15:00Z","v":3316,"vw":7.573501},{"c":7.575,"h":7.58,"l":7.565,"n":61,"o":7.565,"t":"2026-10-15T18:30:00Z","v":33899,"vw":7.579257},{"c":7.565,"h":7.5799,"l":7.565,"n":44,"o":7.575,"t":"2026-10-15T18:45:00Z","v":6285,"vw":7.56976},{"c":7.565,"h":7.567,"l":7.56,"n":26,"o":7.5601,"t":"2026-10-15T19:00:00Z","v":6267,"vw":7.564507},{"c":7.555,"h":7.565,"l":7.555,"n":26,"o":7.5609,"t":"2026-10-15T19:15:00Z","v":7373,"vw":7.560007},{"c":7.56,"h":7.56,"l":7.55,"n":23,"o":7.55,"t":"2026-10-15T19:30:00Z","v":2826,"vw":7.55957},{"c":7.56,"h":7.56,"l":7.555,"n":34,"o":7.56,"t":"2026-10-15T19:45:00Z","v":4977,"vw":7.558429},{"c":7.56,"h":7.56,"l":7.56,"n":6,"o":7.56,"t":"2026-10-15T20:00:00Z","v":257,"vw":7.56},{"c":7.5535,"h":7.5535,"l":7.5535,"n":1,"o":7.5535,"t":"2026-10-15T22:45:00Z","v":400,"vw":7.5535},{"c":7.56,"h":7.56,"l":7.56,"n":5,"o":7.56,"t":"2026-10-16T08:00:00Z","v":208,"vw":7.56},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-16T12:15:00Z","v":1100,"vw":7.57},{"c":7.56,"h":7.5851,"l":7.53,"n":116,"o":7.53,"t":"2026-10-16T13:30:00Z","v":23738,"vw":7.542592},{"c":7.51,"h":7.56,"l":7.51,"n":77,"o":7.55,"t":"2026-10-16T13:45:00Z","v":11289,"vw":7.528552},{"c":7.52,"h":7.5389,"l":7.5,"n":96,"o":7.51,"t":"2026-10-16T14:00:00Z","v":18544,"vw":7.517217},{"c":7.49,"h":7.5276,"l":7.49,"n":42,"o":7.525,"t":"2026-10-16T14:15:00Z","v":5078,"vw":7.516071},{"c":7.505,"h":7.51,"l":7.49,"n":98,"o":7.5,"t":"2026-10-16T14:30:00Z","v":38580,"vw":7.501136},{"c":7.525,"h":7.535,"l":7.505,"n":79,"o":7.5096,"t":"2026-10-16T14:45:00Z","v":163094,"vw":7.5281},{"c":7.5,"h":7.53,"l":7.5,"n":44,"o":7.5299,"t":"2026-10-16T15:00:00Z","v":5272,"vw":7.521239},{"c":7.5165,"h":7.525,"l":7.515,"n":15,"o":7.515,"t":"2026-10-16T15:15:00Z","v":1287,"vw":7.518482},{"c":7.5211,"h":7.53,"l":7.505,"n":16,"o":7.51,"t":"2026-10-16T15:30:00Z","v":2245,"vw":7.515708},{"c":7.58,"h":7.585,"l":7.53,"n":51,"o":7.54,"t":"2026-10-16T15:45:00Z","v":7030,"vw":7.54511},{"c":7.605,"h":7.605,"l":7.59,"n":19,"o":7.59,"t":"2026-10-16T16:00:00Z","v":1971,"vw":7.597289},{"c":7.645,"h":7.645,"l":7.595,"n":37,"o":7.6,"t":"2026-10-16T16:15:00Z","v":10771,"vw":7.629484},{"c":7.675,"h":7.71,"l":7.65,"n":89,"o":7.65,"t":"2026-10-16T16:30:00Z","v":8716,"vw":7.683638},{"c":7.725,"h":7.725,"l":7.6756,"n":19,"o":7.6756,"t":"2026-10-16T16:45:00Z","v":784,"vw":7.710933},{"c":7.715,"h":7.725,"l":7.71,"n":35,"o":7.715,"t":"2026-10-16T17:00:00Z","v":3233,"vw":7.716639},{"c":7.715,"h":7.7199,"l":7.6996,"n":59,"o":7.715,"t":"2026-10-16T17:15:00Z","v":10967,"vw":7.704519},{"c":7.705,"h":7.738,"l":7.69,"n":89,"o":7.715,"t":"2026-10-16T17:30:00Z","v":24171,"vw":7.723851},{"c":7.725,"h":7.73,"l":7.71,"n":71,"o":7.71,"t":"2026-10-16T17:45:00Z","v":8066,"vw":7.720448},{"c":7.73,"h":7.73,"l":7.7,"n":21,"o":7.72,"t":"2026-10-16T18:00:00Z","v":1791,"vw":7.716533},{"c":7.73,"h":7.73,"l":7.711,"n":56,"o":7.73,"t":"2026-10-16T18:15:00Z","v":6703,"vw":7.725194},{"c":7.75,"h":7.75,"l":7.74,"n":8,"o":7.74,"t":"2026-10-16T18:30:00Z","v":353,"vw":7.74513},{"c":7.735,"h":7.7499,"l":7.73,"n":48,"o":7.745,"t":"2026-10-16T18:45:00Z","v":9073,"vw":7.737786},{"c":7.735,"h":7.739,"l":7.73,"n":23,"o":7.73,"t":"2026-10-16T19:00:00Z","v":4766,"vw":7.731734},{"c":7.735,"h":7.735,"l":7.73,"n":53,"o":7.735,"t":"2026-10-16T19:15:00Z","v":8604,"vw":7.732467},{"c":7.73,"h":7.74,"l":7.73,"n":82,"o":7.73,"t":"2026-10-16T19:30:00Z","v":13066,"vw":7.734483},{"c":7.73,"h":7.74,"l":7.73,"n":76,"o":7.73,"t":"2026-10-16T19:45:00Z","v":13226,"vw":7.733933},{"c":7.74,"h":7.74,"l":7.74,"n":7,"o":7.74,"t":"2026-10-16T20:00:00Z","v":120,"vw":7.74},{"c":7.738,"h":7.738,"l":7.738,"n":1,"o":7.738,"t":"2026-10-16T20:45:00Z","v":100,"vw":7.738},{"c":7.6951,"h":7.7445,"l":7.6951,"n":2,"o":7.7445,"t":"2026-10-16T21:00:00Z","v":700,"vw":7.723329},{"c":7.72,"h":7.73,"l":7.72,"n":4,"o":7.73,"t":"2026-10-16T21:45:00Z","v":885,"vw":7.728092},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-16T22:45:00Z","v":500,"vw":7.58},{"c":7.69,"h":7.73,"l":7.69,"n":5,"o":7.73,"t":"2026-10-16T23:15:00Z","v":1084,"vw":7.704862},{"c":7.66,"h":7.72,"l":7.66,"n":7,"o":7.72,"t":"2026-10-19T08:00:00Z","v":1478,"vw":7.668498},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-10-19T08:45:00Z","v":192,"vw":7.72},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-19T11:30:00Z","v":450,"vw":7.7},{"c":7.74,"h":7.74,"l":7.69,"n":4,"o":7.69,"t":"2026-10-19T12:00:00Z","v":352,"vw":7.706667},{"c":7.63,"h":7.64,"l":7.63,"n":9,"o":7.64,"t":"2026-10-19T12:45:00Z","v":2000,"vw":7.630507},{"c":7.665,"h":7.68,"l":7.58,"n":242,"o":7.68,"t":"2026-10-19T13:30:00Z","v":44867,"vw":7.657747},{"c":7.6376,"h":7.675,"l":7.6376,"n":113,"o":7.665,"t":"2026-10-19T13:45:00Z","v":23891,"vw":7.659141},{"c":7.655,"h":7.665,"l":7.64,"n":104,"o":7.655,"t":"2026-10-19T14:00:00Z","v":33181,"vw":7.651008},{"c":7.645,"h":7.65,"l":7.64,"n":32,"o":7.65,"t":"2026-10-19T14:15:00Z","v":3184,"vw":7.644431},{"c":7.66,"h":7.675,"l":7.66,"n":32,"o":7.66,"t":"2026-10-19T14:30:00Z","v":2474,"vw":7.66896},{"c":7.66,"h":7.6699,"l":7.645,"n":38,"o":7.6699,"t":"2026-10-19T14:45:00Z","v":16502,"vw":7.657281},{"c":7.645,"h":7.65,"l":7.64,"n":52,"o":7.65,"t":"2026-10-19T15:00:00Z","v":9256,"vw":7.645978},{"c":7.64,"h":7.665,"l":7.635,"n":28,"o":7.65,"t":"2026-10-19T15:15:00Z","v":2674,"vw":7.650998},{"c":7.671,"h":7.675,"l":7.645,"n":32,"o":7.645,"t":"2026-10-19T15:30:00Z","v":10427,"vw":7.654654},{"c":7.68,"h":7.689,"l":7.67,"n":47,"o":7.6748,"t":"2026-10-19T15:45:00Z","v":28572,"vw":7.671012},{"c":7.7,"h":7.71,"l":7.675,"n":61,"o":7.675,"t":"2026-10-19T16:00:00Z","v":7620,"vw":7.701342},{"c":7.7023,"h":7.71,"l":7.6901,"n":18,"o":7.6901,"t":"2026-10-19T16:15:00Z","v":7344,"vw":7.694279},{"c":7.69,"h":7.715,"l":7.69,"n":25,"o":7.715,"t":"2026-10-19T16:30:00Z","v":1846,"vw":7.703078},{"c":7.72,"h":7.72,"l":7.685,"n":26,"o":7.69,"t":"2026-10-19T16:45:00Z","v":9884,"vw":7.710039},{"c":7.745,"h":7.75,"l":7.717,"n":82,"o":7.717,"t":"2026-10-19T17:00:00Z","v":20647,"vw":7.732554},{"c":7.725,"h":7.75,"l":7.715,"n":46,"o":7.735,"t":"2026-10-19T17:15:00Z","v":4866,"vw":7.737073},{"c":7.729,"h":7.7401,"l":7.72,"n":54,"o":7.7343,"t":"2026-10-19T17:30:00Z","v":16537,"vw":7.736605},{"c":7.741,"h":7.7601,"l":7.73,"n":57,"o":7.73,"t":"2026-10-19T17:45:00Z","v":3219,"vw":7.746323},{"c":7.73,"h":7.739,"l":7.725,"n":11,"o":7.739,"t":"2026-10-19T18:00:00Z","v":1028,"vw":7.730592},{"c":7.685,"h":7.73,"l":7.685,"n":61,"o":7.73,"t":"2026-10-19T18:15:00Z","v":8530,"vw":7.706722},{"c":7.695,"h":7.6999,"l":7.68,"n":29,"o":7.69,"t":"2026-10-19T18:30:00Z","v":4881,"vw":7.687784},{"c":7.685,"h":7.69,"l":7.685,"n":9,"o":7.69,"t":"2026-10-19T18:45:00Z","v":3600,"vw":7.687433},{"c":7.695,"h":7.695,"l":7.685,"n":21,"o":7.685,"t":"2026-10-19T19:00:00Z","v":2962,"vw":7.691884},{"c":7.69,"h":7.695,"l":7.685,"n":20,"o":7.695,"t":"2026-10-19T19:15:00Z","v":4612,"vw":7.690713},{"c":7.695,"h":7.705,"l":7.6932,"n":25,"o":7.695,"t":"2026-10-19T19:30:00Z","v":5019,"vw":7.698682},{"c":7.69,"h":7.7,"l":7.69,"n":45,"o":7.7,"t":"2026-10-19T19:45:00Z","v":21278,"vw":7.697489},{"c":7.69,"h":7.69,"l":7.69,"n":8,"o":7.69,"t":"2026-10-19T20:00:00Z","v":142,"vw":7.69},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-19T21:15:00Z","v":200,"vw":7.84},{"c":7.79,"h":7.79,"l":7.79,"n":3,"o":7.79,"t":"2026-10-20T11:15:00Z","v":502,"vw":7.79},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-20T11:30:00Z","v":453,"vw":7.8},{"c":7.7538,"h":7.795,"l":7.7538,"n":5,"o":7.795,"t":"2026-10-20T11:45:00Z","v":1250,"vw":7.779526},{"c":7.77,"h":7.84,"l":7.77,"n":3,"o":7.84,"t":"2026-10-20T12:00:00Z","v":350,"vw":7.79},{"c":7.76,"h":7.76,"l":7.75,"n":3,"o":7.75,"t":"2026-10-20T13:00:00Z","v":1035,"vw":7.755},{"c":7.6951,"h":7.79,"l":7.6951,"n":76,"o":7.79,"t":"2026-10-20T13:30:00Z","v":14258,"vw":7.725411},{"c":7.68,"h":7.69,"l":7.66,"n":151,"o":7.69,"t":"2026-10-20T13:45:00Z","v":75366,"vw":7.677516},{"c":7.62,"h":7.6699,"l":7.62,"n":77,"o":7.6699,"t":"2026-10-20T14:00:00Z","v":7244,"vw":7.650583},{"c":7.53,"h":7.62,"l":7.53,"n":164,"o":7.62,"t":"2026-10-20T14:15:00Z","v":46163,"vw":7.545941},{"c":7.5101,"h":7.538,"l":7.49,"n":121,"o":7.5,"t":"2026-10-20T14:30:00Z","v":26764,"vw":7.507379},{"c":7.5201,"h":7.525,"l":7.5099,"n":64,"o":7.51,"t":"2026-10-20T14:45:00Z","v":6803,"vw":7.516339},{"c":7.6,"h":7.605,"l":7.53,"n":66,"o":7.53,"t":"2026-10-20T15:00:00Z","v":4972,"vw":7.569328},{"c":7.64,"h":7.65,"l":7.58,"n":191,"o":7.59,"t":"2026-10-20T15:15:00Z","v":63641,"vw":7.63104},{"c":7.65,"h":7.67,"l":7.6399,"n":67,"o":7.6399,"t":"2026-10-20T15:30:00Z","v":37932,"vw":7.658471},{"c":7.655,"h":7.655,"l":7.655,"n":4,"o":7.655,"t":"2026-10-20T15:45:00Z","v":453,"vw":7.655},{"c":7.67,"h":7.675,"l":7.64,"n":55,"o":7.6499,"t":"2026-10-20T16:00:00Z","v":17931,"vw":7.644571},{"c":7.665,"h":7.68,"l":7.6631,"n":53,"o":7.6631,"t":"2026-10-20T16:15:00Z","v":10055,"vw":7.674007},{"c":7.665,"h":7.675,"l":7.645,"n":33,"o":7.67,"t":"2026-10-20T16:30:00Z","v":3738,"vw":7.663258},{"c":7.6801,"h":7.689,"l":7.675,"n":13,"o":7.675,"t":"2026-10-20T16:45:00Z","v":1693,"vw":7.68026},{"c":7.6801,"h":7.6801,"l":7.675,"n":28,"o":7.68,"t":"2026-10-20T17:00:00Z","v":3265,"vw":7.679745},{"c":7.6601,"h":7.68,"l":7.6601,"n":41,"o":7.675,"t":"2026-10-20T17:15:00Z","v":11810,"vw":7.67482},{"c":7.67,"h":7.67,"l":7.655,"n":64,"o":7.66,"t":"2026-10-20T17:30:00Z","v":22376,"vw":7.66042},{"c":7.6688,"h":7.68,"l":7.6688,"n":20,"o":7.679,"t":"2026-10-20T17:45:00Z","v":2826,"vw":7.675833},{"c":7.66,"h":7.66,"l":7.645,"n":36,"o":7.66,"t":"2026-10-20T18:00:00Z","v":8734,"vw":7.657364},{"c":7.67,"h":7.67,"l":7.65,"n":29,"o":7.65,"t":"2026-10-20T18:15:00Z","v":5952,"vw":7.665162},{"c":7.675,"h":7.675,"l":7.67,"n":14,"o":7.67,"t":"2026-10-20T18:30:00Z","v":911,"vw":7.671468},{"c":7.67,"h":7.67,"l":7.67,"n":24,"o":7.67,"t":"2026-10-20T18:45:00Z","v":3599,"vw":7.67},{"c":7.67,"h":7.68,"l":7.665,"n":19,"o":7.67,"t":"2026-10-20T19:00:00Z","v":4830,"vw":7.670538},{"c":7.685,"h":7.685,"l":7.685,"n":3,"o":7.685,"t":"2026-10-20T19:15:00Z","v":506,"vw":7.685},{"c":7.685,"h":7.69,"l":7.685,"n":13,"o":7.69,"t":"2026-10-20T19:30:00Z","v":2893,"vw":7.687365},{"c":7.685,"h":7.69,"l":7.67,"n":117,"o":7.675,"t":"2026-10-20T19:45:00Z","v":35711,"vw":7.6852},{"c":7.6898,"h":7.6898,"l":7.6898,"n":1,"o":7.6898,"t":"2026-10-20T20:00:00Z","v":700,"vw":7.6898},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-20T20:30:00Z","v":200,"vw":7.69},{"c":7.6899,"h":7.6899,"l":7.6899,"n":1,"o":7.6899,"t":"2026-10-20T21:00:00Z","v":100,"vw":7.6899},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-20T22:45:00Z","v":1000,"vw":7.69},{"c":7.797,"h":7.797,"l":7.797,"n":1,"o":7.797,"t":"2026-10-21T12:30:00Z","v":195,"vw":7.797},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-21T12:45:00Z","v":100,"vw":7.68},{"c":7.5559,"h":7.5559,"l":7.5559,"n":2,"o":7.5559,"t":"2026-10-21T13:15:00Z","v":1343,"vw":7.5559},{"c":7.63,"h":7.69,"l":7.56,"n":105,"o":7.69,"t":"2026-10-21T13:30:00Z","v":36480,"vw":7.602028},{"c":7.635,"h":7.635,"l":7.614,"n":79,"o":7.62,"t":"2026-10-21T13:45:00Z","v":10251,"vw":7.621577},{"c":7.65,"h":7.6699,"l":7.64,"n":49,"o":7.65,"t":"2026-10-21T14:00:00Z","v":32570,"vw":7.651509},{"c":7.645,"h":7.6695,"l":7.645,"n":102,"o":7.66,"t":"2026-10-21T14:15:00Z","v":102797,"vw":7.660376},{"c":7.645,"h":7.66,"l":7.64,"n":37,"o":7.64,"t":"2026-10-21T14:30:00Z","v":13095,"vw":7.64668},{"c":7.655,"h":7.655,"l":7.64,"n":28,"o":7.65,"t":"2026-10-21T14:45:00Z","v":11190,"vw":7.641294},{"c":7.64,"h":7.6588,"l":7.6399,"n":48,"o":7.64,"t":"2026-10-21T15:00:00Z","v":29621,"vw":7.641323},{"c":7.59,"h":7.65,"l":7.59,"n":49,"o":7.65,"t":"2026-10-21T15:15:00Z","v":14580,"vw":7.618331},{"c":7.62,"h":7.62,"l":7.59,"n":32,"o":7.6,"t":"2026-10-21T15:30:00Z","v":5032,"vw":7.593703},{"c":7.605,"h":7.63,"l":7.59,"n":21,"o":7.62,"t":"2026-10-21T15:45:00Z","v":101003,"vw":7.591796},{"c":7.6211,"h":7.6211,"l":7.59,"n":30,"o":7.6,"t":"2026-10-21T16:00:00Z","v":16201,"vw":7.617371},{"c":7.615,"h":7.625,"l":7.615,"n":9,"o":7.615,"t":"2026-10-21T16:15:00Z","v":910,"vw":7.618261},{"c":7.6,"h":7.62,"l":7.56,"n":51,"o":7.62,"t":"2026-10-21T16:30:00Z","v":19033,"vw":7.564666},{"c":7.59,"h":7.595,"l":7.59,"n":8,"o":7.59,"t":"2026-10-21T16:45:00Z","v":2122,"vw":7.590802},{"c":7.59,"h":7.59,"l":7.57,"n":42,"o":7.58,"t":"2026-10-21T17:00:00Z","v":13004,"vw":7.573408},{"c":7.615,"h":7.615,"l":7.595,"n":21,"o":7.595,"t":"2026-10-21T17:15:00Z","v":2730,"vw":7.605995},{"c":7.6176,"h":7.625,"l":7.615,"n":20,"o":7.615,"t":"2026-10-21T17:30:00Z","v":2987,"vw":7.618751},{"c":7.615,"h":7.62,"l":7.6,"n":53,"o":7.62,"t":"2026-10-21T17:45:00Z","v":5723,"vw":7.612743},{"c":7.623,"h":7.623,"l":7.605,"n":8,"o":7.61,"t":"2026-10-21T18:00:00Z","v":831,"vw":7.614975},{"c":7.625,"h":7.635,"l":7.62,"n":50,"o":7.625,"t":"2026-10-21T18:15:00Z","v":16489,"vw":7.627403},{"c":7.63,"h":7.635,"l":7.63,"n":5,"o":7.635,"t":"2026-10-21T18:30:00Z","v":603,"vw":7.634167},{"c":7.685,"h":7.69,"l":7.625,"n":37,"o":7.6292,"t":"2026-10-21T18:45:00Z","v":14760,"vw":7.649786},{"c":7.68,"h":7.705,"l":7.68,"n":71,"o":7.685,"t":"2026-10-21T19:00:00Z","v":11075,"vw":7.690188},{"c":7.655,"h":7.685,"l":7.65,"n":53,"o":7.685,"t":"2026-10-21T19:15:00Z","v":11510,"vw":7.664552},{"c":7.6601,"h":7.6601,"l":7.645,"n":34,"o":7.65,"t":"2026-10-21T19:30:00Z","v":12438,"vw":7.653695},{"c":7.66,"h":7.67,"l":7.655,"n":61,"o":7.66,"t":"2026-10-21T19:45:00Z","v":40820,"vw":7.668436},{"c":7.7,"h":7.75,"l":7.67,"n":11,"o":7.67,"t":"2026-10-21T20:00:00Z","v":1171,"vw":7.717291},{"c":7.7,"h":7.72,"l":7.7,"n":5,"o":7.72,"t":"2026-10-21T21:15:00Z","v":830,"vw":7.71759},{"c":7.66,"h":7.66,"l":7.66,"n":4,"o":7.66,"t":"2026-10-21T21:30:00Z","v":1123,"vw":7.66},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-21T22:00:00Z","v":100,"vw":7.67},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-22T10:15:00Z","v":101,"vw":7.7},{"c":7.7948,"h":7.7948,"l":7.7948,"n":4,"o":7.7948,"t":"2026-10-22T10:30:00Z","v":258,"vw":7.7948},{"c":7.705,"h":7.705,"l":7.705,"n":1,"o":7.705,"t":"2026-10-22T11:00:00Z","v":200,"vw":7.705},{"c":7.64,"h":7.64,"l":7.64,"n":4,"o":7.64,"t":"2026-10-22T11:30:00Z","v":202,"vw":7.64},{"c":7.7717,"h":7.7717,"l":7.7717,"n":1,"o":7.7717,"t":"2026-10-22T13:15:00Z","v":385,"vw":7.7717},{"c":7.661,"h":7.73,"l":7.66,"n":113,"o":7.73,"t":"2026-10-22T13:30:00Z","v":20359,"vw":7.698895},{"c":7.645,"h":7.67,"l":7.63,"n":56,"o":7.67,"t":"2026-10-22T13:45:00Z","v":16309,"vw":7.642541},{"c":7.6399,"h":7.65,"l":7.6312,"n":63,"o":7.64,"t":"2026-10-22T14:00:00Z","v":13563,"vw":7.644832},{"c":7.64,"h":7.64,"l":7.63,"n":52,"o":7.635,"t":"2026-10-22T14:15:00Z","v":24685,"vw":7.639227},{"c":7.61,"h":7.63,"l":7.61,"n":31,"o":7.62,"t":"2026-10-22T14:30:00Z","v":8556,"vw":7.628226},{"c":7.635,"h":7.635,"l":7.62,"n":37,"o":7.62,"t":"2026-10-22T14:45:00Z","v":4507,"vw":7.627432},{"c":7.63,"h":7.65,"l":7.62,"n":23,"o":7.6399,"t":"2026-10-22T15:00:00Z","v":3951,"vw":7.634098},{"c":7.605,"h":7.62,"l":7.5909,"n":43,"o":7.61,"t":"2026-10-22T15:15:00Z","v":13808,"vw":7.611946},{"c":7.615,"h":7.62,"l":7.6061,"n":46,"o":7.61,"t":"2026-10-22T15:30:00Z","v":16933,"vw":7.6103},{"c":7.625,"h":7.635,"l":7.61,"n":30,"o":7.619,"t":"2026-10-22T15:45:00Z","v":10867,"vw":7.626994},{"c":7.64,"h":7.645,"l":7.63,"n":23,"o":7.63,"t":"2026-10-22T16:00:00Z","v":12424,"vw":7.643119},{"c":7.63,"h":7.645,"l":7.63,"n":32,"o":7.645,"t":"2026-10-22T16:15:00Z","v":14667,"vw":7.639604},{"c":7.645,"h":7.645,"l":7.63,"n":40,"o":7.64,"t":"2026-10-22T16:30:00Z","v":14852,"vw":7.639106},{"c":7.66,"h":7.66,"l":7.645,"n":45,"o":7.645,"t":"2026-10-22T16:45:00Z","v":13130,"vw":7.648101},{"c":7.655,"h":7.665,"l":7.655,"n":25,"o":7.6613,"t":"2026-10-22T17:00:00Z","v":17274,"vw":7.659883},{"c":7.665,"h":7.665,"l":7.65,"n":27,"o":7.65,"t":"2026-10-22T17:15:00Z","v":10227,"vw":7.663154},{"c":7.68,"h":7.68,"l":7.665,"n":42,"o":7.67,"t":"2026-10-22T17:30:00Z","v":7346,"vw":7.668918},{"c":7.68,"h":7.7,"l":7.675,"n":40,"o":7.675,"t":"2026-10-22T17:45:00Z","v":6538,"vw":7.691316},{"c":7.67,"h":7.67,"l":7.66,"n":58,"o":7.665,"t":"2026-10-22T18:00:00Z","v":115262,"vw":7.669847},{"c":7.67,"h":7.675,"l":7.65,"n":40,"o":7.67,"t":"2026-10-22T18:15:00Z","v":16912,"vw":7.669279},{"c":7.679,"h":7.68,"l":7.67,"n":11,"o":7.67,"t":"2026-10-22T18:30:00Z","v":3602,"vw":7.674934},{"c":7.68,"h":7.68,"l":7.67,"n":11,"o":7.67,"t":"2026-10-22T18:45:00Z","v":2506,"vw":7.672979},{"c":7.6812,"h":7.685,"l":7.67,"n":56,"o":7.68,"t":"2026-10-22T19:00:00Z","v":35799,"vw":7.680015},{"c":7.67,"h":7.6888,"l":7.67,"n":23,"o":7.685,"t":"2026-10-22T19:15:00Z","v":7347,"vw":7.677762},{"c":7.665,"h":7.68,"l":7.665,"n":41,"o":7.669,"t":"2026-10-22T19:30:00Z","v":6921,"vw":7.671785},{"c":7.6701,"h":7.675,"l":7.665,"n":71,"o":7.665,"t":"2026-10-22T19:45:00Z","v":26769,"vw":7.673317},{"c":7.71,"h":7.71,"l":7.63,"n":3,"o":7.63,"t":"2026-10-22T20:15:00Z","v":4675,"vw":7.657914},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-22T21:15:00Z","v":1400,"vw":7.66},{"c":7.65,"h":7.66,"l":7.65,"n":2,"o":7.66,"t":"2026-10-22T21:30:00Z","v":400,"vw":7.655}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4,"strike":15.412908027981977,"iv":2.1594911244134343,"gamma":0.06028242262678241,"theta":-0.022646601046393235,"vega":0.006026134032724509,"rho":0.0008868973593568711,"breakevenPct":106.70468010433956},{"delta":0.25,"premium":0.4,"strike":11.292364961675744,"iv":1.526222110712253,"gamma":0.09740084683065513,"theta":-0.01819764921968718,"vega":0.006835950863000676,"rho":0.0011845658851140938,"breakevenPct":52.84137204804894},{"delta":0.3,"premium":0.26768685140733617,"strike":9.412242216888034,"iv":0.8648102279540801,"gamma":0.32631573921239626,"theta":-0.010873595211500862,"vega":0.00743375615190749,"rho":0.0015601230512097596,"breakevenPct":26.535020500593074}],"put":[{"delta":0.1,"premium":0.4,"strike":3.8439517831569594,"iv":2.750966996332961,"gamma":0.030164373634389584,"theta":-0.017616651172728787,"vega":0.0037698649349084874,"rho":-0.0009296548417349793,"breakevenPct":54.9810224423927},{"delta":0.15,"premium":0.3827832504939654,"strike":5.137733996048277,"iv":1.827355772640789,"gamma":0.07090252459791911,"theta":-0.015355500306166408,"vega":0.004996942665133058,"rho":-0.0012258544118614295,"breakevenPct":37.84378110386522},{"delta":0.2,"premium":0.2369290835177966,"strike":6.304567331857627,"iv":0.9869072935425501,"gamma":0.20793101795761895,"theta":-0.009055061517841589,"vega":0.0059387079125434224,"rho":-0.0014314678344886592,"breakevenPct":20.684467341963003},{"delta":0.25,"premium":0.19214196971475445,"strike":7.0648337995611605,"iv":0.5008725307592838,"gamma":0.2875292930671192,"theta":-0.0056022797346850835,"vega":0.0066323645502284305,"rho":-0.0017104318590614254,"breakevenPct":10.16089111311888},{"delta":0.3,"premium":0.29645377593939415,"strike":7.225313501445222,"iv":0.5376857257080063,"gamma":0.2824037808570183,"theta":-0.006350496899747172,"vega":0.006959999575546327,"rho":-0.0020976061775934488,"breakevenPct":9.42667025482579},{"delta":0.35,"premium":0.4007655821640339,"strike":7.385793203329283,"iv":0.5744989206567288,"gamma":0.2772782686469173,"theta":-0.007098714064809261,"vega":0.007287634600864225,"rho":-0.002484780496125472,"breakevenPct":8.692449396532698},{"delta":0.4,"premium":0.5050773883886737,"strike":7.546272905213344,"iv":0.6113121156054514,"gamma":0.2721527564368163,"theta":-0.007846931229871349,"vega":0.007615269626182123,"rho":-0.0028719548146574963,"breakevenPct":7.958228538239608},{"delta":0.45,"premium":0.6093891946133134,"strike":7.706752607097405,"iv":0.6481253105541739,"gamma":0.2670272442267153,"theta":-0.008595148394933439,"vega":0.00794290465150002,"rho":-0.0032591291331895197,"breakevenPct":7.224007679946515},{"delta":0.5,"premium":0.7137010008379532,"strike":7.867232308981467,"iv":0.6849385055028964,"gamma":0.2619017320166144,"theta":-0.009343365559995528,"vega":0.008270539676817916,"rho":-0.003646303451721543,"breakevenPct":6.489786821653425},{"delta":0.55,"premium":0.8476143744049847,"strike":8.056016911064688,"iv":0.7250747301740107,"gamma":0.25346780618306564,"theta":-0.010009299782662998,"vega":0.008483250820474797,"rho":-0.004055957612550521,"breakevenPct":5.772515860657477},{"delta":0.6,"premium":1.1233482663620342,"strike":8.380409725131805,"iv":0.7811315239286462,"gamma":0.22918333670434896,"theta":-0.010281018070407672,"vega":0.00814536394058655,"rho":-0.004573312249202422,"breakevenPct":5.136451519349407},{"delta":0.65,"premium":1.3990821583190844,"strike":8.704802539198923,"iv":0.8371883176832817,"gamma":0.20489886722563222,"theta":-0.010552736358152346,"vega":0.007807477060698304,"rho":-0.0050906668858543246,"breakevenPct":4.5003871780413345},{"delta":0.7,"premium":1.7271089630931449,"strike":9.07908611599297,"iv":0.9064135325131808,"gamma":0.17871124780316347,"theta":-0.010910720562390158,"vega":0.007444639718804921,"rho":-0.005649441371762433,"breakevenPct":3.8957234915055743},{"delta":0.75,"premium":2.583875219683656,"strike":9.957820738137084,"iv":1.1087861159929704,"gamma":0.13328066783831277,"theta":-0.012140949033391918,"vega":0.006829525483304041,"rho":-0.006627016555705542,"breakevenPct":3.608555314334291},{"delta":0.8,"premium":4.4803903299366965,"strike":11.87732341531969,"iv":1.4745166645899086,"gamma":0.08833709662875336,"theta":-0.01405818970035103,"vega":0.0060243010646145005,"rho":-0.008432362764339316,"breakevenPct":3.3080642433595795},{"delta":0.85,"premium":5.815489147060237,"strike":13.294987941178041,"iv":1.549066854697876,"gamma":0.06940447421718847,"theta":-0.011888445081489302,"vega":0.004991440494425093,"rho":-0.009793551487751144,"breakevenPct":2.2287739331006033},{"delta":0.9,"premium":6.855406876675719,"strike":14.426744080711284,"iv":1.4964968928044098,"gamma":0.05425941699786837,"theta":-0.008054649897572395,"vega":0.003764021886449322,"rho":-0.010920547196218175,"breakevenPct":1.0282718426723718}]},"raw":{"call":[{"delta":0.2,"premium":0.4,"strike":15.412908027981977,"iv":2.1594911244134343,"gamma":0.06028242262678241,"theta":-0.022646601046393235,"vega":0.006026134032724509,"rho":0.0008868973593568711,"breakevenPct":106.70468010433956},{"delta":0.25,"premium":0.4,"strike":11.292364961675744,"iv":1.526222110712253,"gamma":0.09740084683065513,"theta":-0.01819764921968718,"vega":0.006835950863000676,"rho":0.0011845658851140938,"breakevenPct":52.84137204804894},{"delta":0.3,"premium":0.26768685140733617,"strike":9.412242216888034,"iv":0.8648102279540801,"gamma":0.32631573921239626,"theta":-0.010873595211500862,"vega":0.00743375615190749,"rho":0.0015601230512097596,"breakevenPct":26.535020500593074}],"put":[{"delta":0.1,"premium":0.4,"strike":3.8439517831569594,"iv":2.750966996332961,"gamma":0.030164373634389584,"theta":-0.017616651172728787,"vega":0.0037698649349084874,"rho":-0.0009296548417349793,"breakevenPct":54.9810224423927},{"delta":0.15,"premium":0.3827832504939654,"strike":5.137733996048277,"iv":1.827355772640789,"gamma":0.07090252459791911,"theta":-0.015355500306166408,"vega":0.004996942665133058,"rho":-0.0012258544118614295,"breakevenPct":37.84378110386522},{"delta":0.2,"premium":0.2369290835177966,"strike":6.304567331857627,"iv":0.9869072935425501,"gamma":0.20793101795761895,"theta":-0.009055061517841589,"vega":0.0059387079125434224,"rho":-0.0014314678344886592,"breakevenPct":20.684467341963003},{"delta":0.25,"premium":0.19214196971475445,"strike":7.0648337995611605,"iv":0.5008725307592838,"gamma":0.2875292930671192,"theta":-0.0056022797346850835,"vega":0.0066323645502284305,"rho":-0.0017104318590614254,"breakevenPct":10.16089111311888},{"delta":0.3,"premium":0.29645377593939415,"strike":7.225313501445222,"iv":0.5376857257080063,"gamma":0.2824037808570183,"theta":-0.006350496899747172,"vega":0.006959999575546327,"rho":-0.0020976061775934488,"breakevenPct":9.42667025482579},{"delta":0.35,"premium":0.4007655821640339,"strike":7.385793203329283,"iv":0.5744989206567288,"gamma":0.2772782686469173,"theta":-0.007098714064809261,"vega":0.007287634600864225,"rho":-0.002484780496125472,"breakevenPct":8.692449396532698},{"delta":0.4,"premium":0.5050773883886737,"strike":7.546272905213344,"iv":0.6113121156054514,"gamma":0.2721527564368163,"theta":-0.007846931229871349,"vega":0.007615269626182123,"rho":-0.0028719548146574963,"breakevenPct":7.958228538239608},{"delta":0.45,"premium":0.6093891946133134,"strike":7.706752607097405,"iv":0.6481253105541739,"gamma":0.2670272442267153,"theta":-0.008595148394933439,"vega":0.00794290465150002,"rho":-0.0032591291331895197,"breakevenPct":7.224007679946515},{"delta":0.5,"premium":0.7137010008379532,"strike":7.867232308981467,"iv":0.6849385055028964,"gamma":0.2619017320166144,"theta":-0.009343365559995528,"vega":0.008270539676817916,"rho":-0.003646303451721543,"breakevenPct":6.489786821653425},{"delta":0.55,"premium":0.8476143744049847,"strike":8.056016911064688,"iv":0.7250747301740107,"gamma":0.25346780618306564,"theta":-0.010009299782662998,"vega":0.008483250820474797,"rho":-0.004055957612550521,"breakevenPct":5.772515860657477},{"delta":0.6,"premium":1.1233482663620342,"strike":8.380409725131805,"iv":0.7811315239286462,"gamma":0.22918333670434896,"theta":-0.010281018070407672,"vega":0.00814536394058655,"rho":-0.004573312249202422,"breakevenPct":5.136451519349407},{"delta":0.65,"premium":1.3990821583190844,"strike":8.704802539198923,"iv":0.8371883176832817,"gamma":0.20489886722563222,"theta":-0.010552736358152346,"vega":0.007807477060698304,"rho":-0.0050906668858543246,"breakevenPct":4.5003871780413345},{"delta":0.7,"premium":1.7271089630931449,"strike":9.07908611599297,"iv":0.9064135325131808,"gamma":0.17871124780316347,"theta":-0.010910720562390158,"vega":0.007444639718804921,"rho":-0.005649441371762433,"breakevenPct":3.8957234915055743},{"delta":0.75,"premium":2.583875219683656,"strike":9.957820738137084,"iv":1.1087861159929704,"gamma":0.13328066783831277,"theta":-0.012140949033391918,"vega":0.006829525483304041,"rho":-0.006627016555705542,"breakevenPct":3.608555314334291},{"delta":0.8,"premium":4.4803903299366965,"strike":11.87732341531969,"iv":1.4745166645899086,"gamma":0.08833709662875336,"theta":-0.01405818970035103,"vega":0.0060243010646145005,"rho":-0.008432362764339316,"breakevenPct":3.3080642433595795},{"delta":0.85,"premium":5.815489147060237,"strike":13.294987941178041,"iv":1.549066854697876,"gamma":0.06940447421718847,"theta":-0.011888445081489302,"vega":0.004991440494425093,"rho":-0.009793551487751144,"breakevenPct":2.2287739331006033},{"delta":0.9,"premium":6.855406876675719,"strike":14.426744080711284,"iv":1.4964968928044098,"gamma":0.05425941699786837,"theta":-0.008054649897572395,"vega":0.003764021886449322,"rho":-0.010920547196218175,"breakevenPct":1.0282718426723718}]}},"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"}}