{"symbol":"WHF","url":"https://intraalpha.com/companies/WHF","capturedAt":"2026-10-22T23:43:48.870Z","state":"ready","quote":{"symbol":"WHF","last_price":8.0377,"prev_close":7.7,"regular_close":7.95,"change":0.3377,"change_pct":4.3857,"regular_change":0.25,"regular_change_pct":3.2468,"extended_change":0.0877,"extended_change_pct":1.1031,"bid":7.88,"ask":8.05,"bid_size":4200,"ask_size":200,"volume":149609,"vwap":7.952039,"open":7.89,"high":8.05,"low":7.82,"close":7.95,"trade_count":1425,"last_trade_at":"2026-10-22T23:36:12.653052947Z","last_quote_at":"2026-10-22T20:35:20.435171827Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:45.093084988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WHF","fetched_at":"2026-10-22T23:43:48.502303+00:00","name":"WhiteHorse Finance","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"WhiteHorse Finance, Inc. (WHF) is a prominent business development company focused on delivering tailored financing solutions to private middle-market companies. Established in 2013 and publicly listed since 2014, WHF has cultivated a diverse portfolio largely centered on first and second lien secured debt, aimed at generating stable income and potential capital appreciation for its investors. The company's disciplined investment strategy, combined with a seasoned management team, strategically positions WHF to address the growing capital demands of small to mid-sized businesses, solidifying its status as a reliable partner in the dynamic financial marketplace.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":165369000,"ebitda":null,"pe_ratio":9.87,"peg_ratio":1.01,"book_value":11.77,"dividend_per_share":1.135,"dividend_yield":0.149,"eps":0.78,"revenue_ttm":65264000,"gross_profit_ttm":65264000,"profit_margin":0.269,"operating_margin_ttm":0.663,"return_on_assets_ttm":0.0433,"return_on_equity_ttm":0.0665,"quarterly_earnings_growth":3.985,"quarterly_revenue_growth":-0.237,"analyst_target_price":7.83,"analyst_number":0,"beta":0.425,"fifty_two_week_high":8.05,"fifty_two_week_low":5.47,"fifty_day_ma":7.15,"two_hundred_day_ma":6.97,"shares_outstanding":21476500,"forward_pe":7.1,"price_to_sales":2.534,"price_to_book":0.603,"ev_to_revenue":20.7,"ev_to_ebitda":6.45},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:48.502303+00:00"},"optionObservedAt":"2026-10-22T19:55:03.086Z","bars":[{"c":7.4,"h":7.4,"l":7.4,"n":12,"o":7.4,"t":"2026-10-15T13:30:00Z","v":521,"vw":7.4},{"c":7.48,"h":7.48,"l":7.47,"n":15,"o":7.47,"t":"2026-10-15T13:35:00Z","v":636,"vw":7.476213},{"c":7.51,"h":7.51,"l":7.4999,"n":21,"o":7.5,"t":"2026-10-15T13:40:00Z","v":7433,"vw":7.501923},{"c":7.4984,"h":7.4984,"l":7.4331,"n":7,"o":7.4331,"t":"2026-10-15T13:45:00Z","v":2167,"vw":7.493591},{"c":7.51,"h":7.53,"l":7.445,"n":70,"o":7.445,"t":"2026-10-15T13:55:00Z","v":22531,"vw":7.507536},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-15T14:20:00Z","v":197,"vw":7.52},{"c":7.6,"h":7.6,"l":7.5322,"n":43,"o":7.5322,"t":"2026-10-15T14:30:00Z","v":4653,"vw":7.569085},{"c":7.57,"h":7.57,"l":7.57,"n":4,"o":7.57,"t":"2026-10-15T14:35:00Z","v":2647,"vw":7.57},{"c":7.57,"h":7.57,"l":7.57,"n":5,"o":7.57,"t":"2026-10-15T14:40:00Z","v":264,"vw":7.57},{"c":7.586,"h":7.586,"l":7.54,"n":16,"o":7.54,"t":"2026-10-15T14:45:00Z","v":1999,"vw":7.556941},{"c":7.54,"h":7.54,"l":7.54,"n":11,"o":7.54,"t":"2026-10-15T14:55:00Z","v":765,"vw":7.54},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-15T15:00:00Z","v":200,"vw":7.53},{"c":7.545,"h":7.55,"l":7.52,"n":5,"o":7.55,"t":"2026-10-15T15:10:00Z","v":3275,"vw":7.539531},{"c":7.53,"h":7.53,"l":7.5,"n":2,"o":7.5,"t":"2026-10-15T15:25:00Z","v":200,"vw":7.515},{"c":7.515,"h":7.515,"l":7.5,"n":8,"o":7.515,"t":"2026-10-15T15:30:00Z","v":1278,"vw":7.502512},{"c":7.505,"h":7.505,"l":7.4801,"n":7,"o":7.505,"t":"2026-10-15T15:35:00Z","v":525,"vw":7.498775},{"c":7.48,"h":7.505,"l":7.48,"n":11,"o":7.505,"t":"2026-10-15T15:40:00Z","v":1808,"vw":7.502208},{"c":7.495,"h":7.52,"l":7.475,"n":17,"o":7.51,"t":"2026-10-15T15:45:00Z","v":2711,"vw":7.515141},{"c":7.54,"h":7.55,"l":7.5199,"n":35,"o":7.52,"t":"2026-10-15T15:50:00Z","v":2442,"vw":7.542884},{"c":7.515,"h":7.515,"l":7.515,"n":2,"o":7.515,"t":"2026-10-15T15:55:00Z","v":104,"vw":7.515},{"c":7.485,"h":7.49,"l":7.485,"n":5,"o":7.49,"t":"2026-10-15T16:05:00Z","v":260,"vw":7.4875},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-10-15T16:15:00Z","v":447,"vw":7.5},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-10-15T16:20:00Z","v":1808,"vw":7.5},{"c":7.51,"h":7.52,"l":7.51,"n":10,"o":7.52,"t":"2026-10-15T16:25:00Z","v":2184,"vw":7.510476},{"c":7.51,"h":7.51,"l":7.51,"n":3,"o":7.51,"t":"2026-10-15T16:30:00Z","v":213,"vw":7.51},{"c":7.555,"h":7.59,"l":7.55,"n":25,"o":7.55,"t":"2026-10-15T16:35:00Z","v":6380,"vw":7.551684},{"c":7.555,"h":7.555,"l":7.52,"n":3,"o":7.52,"t":"2026-10-15T16:45:00Z","v":204,"vw":7.5375},{"c":7.555,"h":7.555,"l":7.555,"n":7,"o":7.555,"t":"2026-10-15T16:50:00Z","v":422,"vw":7.555},{"c":7.59,"h":7.59,"l":7.5475,"n":3,"o":7.5475,"t":"2026-10-15T16:55:00Z","v":1742,"vw":7.557259},{"c":7.576344,"h":7.59,"l":7.52,"n":6,"o":7.52,"t":"2026-10-15T17:00:00Z","v":2339,"vw":7.575074},{"c":7.56,"h":7.56,"l":7.56,"n":7,"o":7.56,"t":"2026-10-15T17:05:00Z","v":407,"vw":7.56},{"c":7.6,"h":7.6,"l":7.59,"n":22,"o":7.59,"t":"2026-10-15T17:10:00Z","v":1945,"vw":7.592003},{"c":7.605,"h":7.63,"l":7.593,"n":51,"o":7.6,"t":"2026-10-15T17:15:00Z","v":12599,"vw":7.60626},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-15T17:20:00Z","v":100,"vw":7.58},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-15T17:30:00Z","v":100,"vw":7.58},{"c":7.63,"h":7.64,"l":7.58,"n":48,"o":7.58,"t":"2026-10-15T17:35:00Z","v":8010,"vw":7.629769},{"c":7.635,"h":7.635,"l":7.635,"n":4,"o":7.635,"t":"2026-10-15T17:40:00Z","v":218,"vw":7.635},{"c":7.625,"h":7.625,"l":7.625,"n":1,"o":7.625,"t":"2026-10-15T17:45:00Z","v":100,"vw":7.625},{"c":7.6495,"h":7.6495,"l":7.635,"n":15,"o":7.635,"t":"2026-10-15T17:50:00Z","v":2397,"vw":7.648182},{"c":7.66,"h":7.66,"l":7.63,"n":12,"o":7.635,"t":"2026-10-15T17:55:00Z","v":2858,"vw":7.638518},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-15T18:00:00Z","v":100,"vw":7.63},{"c":7.63,"h":7.7,"l":7.6299,"n":84,"o":7.66,"t":"2026-10-15T18:05:00Z","v":16134,"vw":7.667525},{"c":7.675,"h":7.675,"l":7.65,"n":4,"o":7.65,"t":"2026-10-15T18:15:00Z","v":700,"vw":7.667857},{"c":7.64,"h":7.65,"l":7.64,"n":8,"o":7.65,"t":"2026-10-15T18:20:00Z","v":535,"vw":7.6425},{"c":7.64,"h":7.64,"l":7.63,"n":16,"o":7.64,"t":"2026-10-15T18:25:00Z","v":504,"vw":7.6375},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-10-15T18:35:00Z","v":1603,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-15T18:40:00Z","v":270,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-15T18:45:00Z","v":101,"vw":7.63},{"c":7.65,"h":7.68,"l":7.63,"n":35,"o":7.63,"t":"2026-10-15T18:50:00Z","v":5537,"vw":7.672275},{"c":7.65,"h":7.65,"l":7.65,"n":14,"o":7.65,"t":"2026-10-15T18:55:00Z","v":513,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":7,"o":7.65,"t":"2026-10-15T19:10:00Z","v":1619,"vw":7.65},{"c":7.645,"h":7.645,"l":7.645,"n":4,"o":7.645,"t":"2026-10-15T19:15:00Z","v":2126,"vw":7.645},{"c":7.61,"h":7.645,"l":7.61,"n":10,"o":7.645,"t":"2026-10-15T19:20:00Z","v":1690,"vw":7.63771},{"c":7.645,"h":7.645,"l":7.645,"n":1,"o":7.645,"t":"2026-10-15T19:25:00Z","v":100,"vw":7.645},{"c":7.67,"h":7.67,"l":7.645,"n":4,"o":7.645,"t":"2026-10-15T19:30:00Z","v":2121,"vw":7.66873},{"c":7.645,"h":7.645,"l":7.645,"n":11,"o":7.645,"t":"2026-10-15T19:35:00Z","v":140,"vw":7.645},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-15T19:40:00Z","v":100,"vw":7.65},{"c":7.65,"h":7.65,"l":7.645,"n":6,"o":7.645,"t":"2026-10-15T19:45:00Z","v":2279,"vw":7.649762},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-15T19:50:00Z","v":110,"vw":7.64},{"c":7.615,"h":7.68,"l":7.6,"n":331,"o":7.645,"t":"2026-10-15T19:55:00Z","v":19832,"vw":7.634884},{"c":7.66,"h":7.66,"l":7.66,"n":13,"o":7.66,"t":"2026-10-15T20:00:00Z","v":4054,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-16T11:30:00Z","v":1000,"vw":7.66},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-16T13:30:00Z","v":1127,"vw":7.65},{"c":7.65,"h":7.65,"l":7.64,"n":7,"o":7.64,"t":"2026-10-16T13:35:00Z","v":956,"vw":7.647778},{"c":7.65,"h":7.65,"l":7.5497,"n":41,"o":7.585,"t":"2026-10-16T13:50:00Z","v":13631,"vw":7.601083},{"c":7.65,"h":7.6771,"l":7.65,"n":4,"o":7.6771,"t":"2026-10-16T14:10:00Z","v":284,"vw":7.664377},{"c":7.675,"h":7.675,"l":7.675,"n":2,"o":7.675,"t":"2026-10-16T14:25:00Z","v":200,"vw":7.675},{"c":7.69,"h":7.69,"l":7.6608,"n":10,"o":7.6608,"t":"2026-10-16T14:40:00Z","v":621,"vw":7.676267},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-16T14:45:00Z","v":239,"vw":7.66},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-16T14:55:00Z","v":2059,"vw":7.67},{"c":7.69,"h":7.69,"l":7.69,"n":14,"o":7.69,"t":"2026-10-16T15:05:00Z","v":635,"vw":7.69},{"c":7.75,"h":7.75,"l":7.7,"n":46,"o":7.7,"t":"2026-10-16T15:10:00Z","v":13085,"vw":7.716632},{"c":7.75,"h":7.77,"l":7.75,"n":13,"o":7.77,"t":"2026-10-16T15:20:00Z","v":1073,"vw":7.765402},{"c":7.78,"h":7.78,"l":7.745,"n":5,"o":7.745,"t":"2026-10-16T15:25:00Z","v":1400,"vw":7.774986},{"c":7.8,"h":7.8,"l":7.78,"n":15,"o":7.78,"t":"2026-10-16T15:35:00Z","v":2952,"vw":7.797874},{"c":7.7834,"h":7.7834,"l":7.7834,"n":2,"o":7.7834,"t":"2026-10-16T15:40:00Z","v":102,"vw":7.7834},{"c":7.76,"h":7.77,"l":7.76,"n":9,"o":7.77,"t":"2026-10-16T15:50:00Z","v":612,"vw":7.767642},{"c":7.7201,"h":7.75,"l":7.7201,"n":14,"o":7.75,"t":"2026-10-16T15:55:00Z","v":3538,"vw":7.722923},{"c":7.725,"h":7.725,"l":7.705,"n":12,"o":7.705,"t":"2026-10-16T16:00:00Z","v":1040,"vw":7.719596},{"c":7.73,"h":7.73,"l":7.73,"n":5,"o":7.73,"t":"2026-10-16T16:05:00Z","v":343,"vw":7.73},{"c":7.69,"h":7.705,"l":7.69,"n":7,"o":7.705,"t":"2026-10-16T16:20:00Z","v":2098,"vw":7.692454},{"c":7.68,"h":7.69,"l":7.68,"n":7,"o":7.685,"t":"2026-10-16T16:25:00Z","v":520,"vw":7.687},{"c":7.67,"h":7.685,"l":7.665,"n":20,"o":7.685,"t":"2026-10-16T16:35:00Z","v":4652,"vw":7.672077},{"c":7.67,"h":7.67,"l":7.67,"n":3,"o":7.67,"t":"2026-10-16T16:40:00Z","v":203,"vw":7.67},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-16T16:45:00Z","v":100,"vw":7.67},{"c":7.675,"h":7.68,"l":7.66,"n":17,"o":7.67,"t":"2026-10-16T16:50:00Z","v":2372,"vw":7.664147},{"c":7.67,"h":7.67,"l":7.67,"n":4,"o":7.67,"t":"2026-10-16T17:05:00Z","v":1604,"vw":7.67},{"c":7.66,"h":7.66,"l":7.66,"n":8,"o":7.66,"t":"2026-10-16T17:20:00Z","v":3150,"vw":7.66},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-16T17:30:00Z","v":100,"vw":7.65},{"c":7.68,"h":7.68,"l":7.68,"n":13,"o":7.68,"t":"2026-10-16T17:35:00Z","v":1477,"vw":7.68},{"c":7.66,"h":7.66,"l":7.66,"n":3,"o":7.66,"t":"2026-10-16T17:45:00Z","v":536,"vw":7.66},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-16T17:50:00Z","v":666,"vw":7.65},{"c":7.6543,"h":7.6543,"l":7.6543,"n":2,"o":7.6543,"t":"2026-10-16T17:55:00Z","v":116,"vw":7.6543},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-16T18:05:00Z","v":900,"vw":7.67},{"c":7.66,"h":7.66,"l":7.65,"n":22,"o":7.65,"t":"2026-10-16T18:10:00Z","v":1066,"vw":7.652554},{"c":7.64,"h":7.66,"l":7.64,"n":16,"o":7.641,"t":"2026-10-16T18:15:00Z","v":2258,"vw":7.653982},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-16T18:25:00Z","v":100,"vw":7.64},{"c":7.65,"h":7.66,"l":7.64,"n":10,"o":7.66,"t":"2026-10-16T18:30:00Z","v":1657,"vw":7.644667},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-16T18:35:00Z","v":122,"vw":7.65},{"c":7.635,"h":7.66,"l":7.635,"n":11,"o":7.64,"t":"2026-10-16T18:40:00Z","v":2125,"vw":7.643608},{"c":7.66,"h":7.66,"l":7.66,"n":9,"o":7.66,"t":"2026-10-16T18:45:00Z","v":374,"vw":7.66},{"c":7.6699,"h":7.6699,"l":7.6699,"n":1,"o":7.6699,"t":"2026-10-16T18:55:00Z","v":100,"vw":7.6699},{"c":7.66,"h":7.67,"l":7.66,"n":12,"o":7.67,"t":"2026-10-16T19:05:00Z","v":532,"vw":7.665},{"c":7.675,"h":7.675,"l":7.675,"n":1,"o":7.675,"t":"2026-10-16T19:30:00Z","v":200,"vw":7.675},{"c":7.595,"h":7.65,"l":7.595,"n":26,"o":7.65,"t":"2026-10-16T19:45:00Z","v":3584,"vw":7.64156},{"c":7.58,"h":7.615,"l":7.58,"n":13,"o":7.615,"t":"2026-10-16T19:50:00Z","v":849,"vw":7.592678},{"c":7.56,"h":7.61,"l":7.55,"n":89,"o":7.56,"t":"2026-10-16T19:55:00Z","v":5856,"vw":7.587377},{"c":7.56,"h":7.56,"l":7.56,"n":15,"o":7.56,"t":"2026-10-16T20:00:00Z","v":3292,"vw":7.56},{"c":7.59,"h":7.59,"l":7.59,"n":9,"o":7.59,"t":"2026-10-19T13:30:00Z","v":1718,"vw":7.59},{"c":7.59,"h":7.6,"l":7.5575,"n":8,"o":7.5575,"t":"2026-10-19T13:35:00Z","v":10138,"vw":7.59047},{"c":7.55,"h":7.55,"l":7.54,"n":3,"o":7.54,"t":"2026-10-19T13:40:00Z","v":215,"vw":7.545},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-19T13:50:00Z","v":701,"vw":7.54},{"c":7.5441,"h":7.5441,"l":7.5441,"n":2,"o":7.5441,"t":"2026-10-19T13:55:00Z","v":772,"vw":7.5441},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-19T14:00:00Z","v":405,"vw":7.52},{"c":7.51,"h":7.51,"l":7.51,"n":3,"o":7.51,"t":"2026-10-19T14:05:00Z","v":501,"vw":7.51},{"c":7.49,"h":7.49,"l":7.49,"n":4,"o":7.49,"t":"2026-10-19T14:10:00Z","v":227,"vw":7.49},{"c":7.51,"h":7.51,"l":7.46,"n":55,"o":7.49,"t":"2026-10-19T14:20:00Z","v":5084,"vw":7.479096},{"c":7.48,"h":7.51,"l":7.44,"n":42,"o":7.51,"t":"2026-10-19T14:30:00Z","v":4717,"vw":7.486407},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-19T14:50:00Z","v":2000,"vw":7.49},{"c":7.495,"h":7.495,"l":7.49,"n":5,"o":7.49,"t":"2026-10-19T14:55:00Z","v":993,"vw":7.493895},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-10-19T15:10:00Z","v":351,"vw":7.5},{"c":7.51,"h":7.51,"l":7.51,"n":3,"o":7.51,"t":"2026-10-19T15:20:00Z","v":351,"vw":7.51},{"c":7.51,"h":7.51,"l":7.47,"n":21,"o":7.475,"t":"2026-10-19T15:35:00Z","v":605,"vw":7.483308},{"c":7.495,"h":7.495,"l":7.495,"n":5,"o":7.495,"t":"2026-10-19T15:40:00Z","v":228,"vw":7.495},{"c":7.48,"h":7.48,"l":7.48,"n":3,"o":7.48,"t":"2026-10-19T15:55:00Z","v":107,"vw":7.48},{"c":7.475,"h":7.475,"l":7.475,"n":3,"o":7.475,"t":"2026-10-19T16:10:00Z","v":300,"vw":7.475},{"c":7.495,"h":7.495,"l":7.475,"n":30,"o":7.475,"t":"2026-10-19T16:15:00Z","v":1271,"vw":7.485556},{"c":7.49,"h":7.49,"l":7.4889,"n":19,"o":7.4889,"t":"2026-10-19T16:20:00Z","v":902,"vw":7.489863},{"c":7.52,"h":7.52,"l":7.49,"n":22,"o":7.49,"t":"2026-10-19T16:30:00Z","v":1253,"vw":7.4935},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-19T16:35:00Z","v":463,"vw":7.52},{"c":7.4901,"h":7.4901,"l":7.4901,"n":1,"o":7.4901,"t":"2026-10-19T16:55:00Z","v":1856,"vw":7.4901},{"c":7.495,"h":7.495,"l":7.47,"n":40,"o":7.47,"t":"2026-10-19T17:05:00Z","v":4430,"vw":7.48915},{"c":7.4621,"h":7.4621,"l":7.4621,"n":1,"o":7.4621,"t":"2026-10-19T17:10:00Z","v":952,"vw":7.4621},{"c":7.475,"h":7.49,"l":7.47,"n":10,"o":7.49,"t":"2026-10-19T17:25:00Z","v":704,"vw":7.478675},{"c":7.48,"h":7.48,"l":7.475,"n":11,"o":7.475,"t":"2026-10-19T17:30:00Z","v":528,"vw":7.478333},{"c":7.4969,"h":7.4969,"l":7.4969,"n":3,"o":7.4969,"t":"2026-10-19T17:35:00Z","v":216,"vw":7.4969},{"c":7.5,"h":7.5,"l":7.49,"n":16,"o":7.49,"t":"2026-10-19T17:40:00Z","v":3238,"vw":7.499355},{"c":7.55,"h":7.55,"l":7.51,"n":12,"o":7.51,"t":"2026-10-19T17:45:00Z","v":2307,"vw":7.546354},{"c":7.5,"h":7.51,"l":7.5,"n":12,"o":7.51,"t":"2026-10-19T17:55:00Z","v":294,"vw":7.505},{"c":7.51,"h":7.51,"l":7.51,"n":2,"o":7.51,"t":"2026-10-19T18:00:00Z","v":101,"vw":7.51},{"c":7.502,"h":7.52,"l":7.502,"n":15,"o":7.512,"t":"2026-10-19T18:05:00Z","v":1700,"vw":7.5102},{"c":7.49,"h":7.5,"l":7.48,"n":91,"o":7.5,"t":"2026-10-19T18:25:00Z","v":12126,"vw":7.499747},{"c":7.49,"h":7.54,"l":7.48,"n":29,"o":7.49,"t":"2026-10-19T18:30:00Z","v":8513,"vw":7.537036},{"c":7.49,"h":7.59,"l":7.4,"n":96,"o":7.59,"t":"2026-10-19T18:35:00Z","v":25910,"vw":7.506637},{"c":7.445,"h":7.495,"l":7.445,"n":11,"o":7.495,"t":"2026-10-19T18:40:00Z","v":705,"vw":7.476356},{"c":7.44,"h":7.44,"l":7.44,"n":15,"o":7.44,"t":"2026-10-19T18:55:00Z","v":322,"vw":7.44},{"c":7.475,"h":7.475,"l":7.45,"n":14,"o":7.475,"t":"2026-10-19T19:00:00Z","v":520,"vw":7.468316},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-19T19:05:00Z","v":100,"vw":7.47},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-19T19:15:00Z","v":455,"vw":7.45},{"c":7.44,"h":7.45,"l":7.44,"n":6,"o":7.45,"t":"2026-10-19T19:20:00Z","v":404,"vw":7.445},{"c":7.45,"h":7.45,"l":7.4,"n":7,"o":7.4,"t":"2026-10-19T19:25:00Z","v":217,"vw":7.425},{"c":7.445,"h":7.45,"l":7.44,"n":52,"o":7.445,"t":"2026-10-19T19:30:00Z","v":2495,"vw":7.444201},{"c":7.45,"h":7.45,"l":7.435,"n":24,"o":7.45,"t":"2026-10-19T19:35:00Z","v":2098,"vw":7.449133},{"c":7.46,"h":7.46,"l":7.405,"n":136,"o":7.45,"t":"2026-10-19T19:45:00Z","v":11742,"vw":7.422548},{"c":7.43,"h":7.46,"l":7.36,"n":194,"o":7.37,"t":"2026-10-19T19:55:00Z","v":10820,"vw":7.425976},{"c":7.43,"h":7.43,"l":7.43,"n":12,"o":7.43,"t":"2026-10-19T20:00:00Z","v":1802,"vw":7.43},{"c":7.45,"h":7.45,"l":7.45,"n":16,"o":7.45,"t":"2026-10-20T13:30:00Z","v":594,"vw":7.45},{"c":7.44,"h":7.44,"l":7.44,"n":6,"o":7.44,"t":"2026-10-20T13:35:00Z","v":302,"vw":7.44},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-20T13:45:00Z","v":184,"vw":7.45},{"c":7.46,"h":7.46,"l":7.42,"n":22,"o":7.44,"t":"2026-10-20T13:50:00Z","v":1612,"vw":7.44},{"c":7.46,"h":7.46,"l":7.46,"n":17,"o":7.46,"t":"2026-10-20T13:55:00Z","v":328,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-10-20T14:05:00Z","v":115,"vw":7.46},{"c":7.46,"h":7.465,"l":7.45,"n":18,"o":7.46,"t":"2026-10-20T14:10:00Z","v":1475,"vw":7.455868},{"c":7.47,"h":7.47,"l":7.47,"n":3,"o":7.47,"t":"2026-10-20T14:30:00Z","v":173,"vw":7.47},{"c":7.47,"h":7.47,"l":7.47,"n":3,"o":7.47,"t":"2026-10-20T14:40:00Z","v":300,"vw":7.47},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-20T14:55:00Z","v":179,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":9,"o":7.52,"t":"2026-10-20T15:00:00Z","v":9000,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-20T15:10:00Z","v":238,"vw":7.52},{"c":7.505,"h":7.505,"l":7.505,"n":5,"o":7.505,"t":"2026-10-20T15:20:00Z","v":377,"vw":7.505},{"c":7.4999,"h":7.4999,"l":7.4999,"n":1,"o":7.4999,"t":"2026-10-20T15:35:00Z","v":185,"vw":7.4999},{"c":7.48,"h":7.5,"l":7.48,"n":34,"o":7.5,"t":"2026-10-20T15:50:00Z","v":3378,"vw":7.495779},{"c":7.475,"h":7.475,"l":7.475,"n":4,"o":7.475,"t":"2026-10-20T15:55:00Z","v":137,"vw":7.475},{"c":7.49,"h":7.49,"l":7.49,"n":15,"o":7.49,"t":"2026-10-20T16:05:00Z","v":725,"vw":7.49},{"c":7.5,"h":7.505,"l":7.5,"n":28,"o":7.5,"t":"2026-10-20T16:15:00Z","v":1399,"vw":7.500486},{"c":7.5,"h":7.5,"l":7.5,"n":40,"o":7.5,"t":"2026-10-20T16:20:00Z","v":1579,"vw":7.5},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-20T16:45:00Z","v":100,"vw":7.49},{"c":7.49,"h":7.49,"l":7.49,"n":7,"o":7.49,"t":"2026-10-20T16:50:00Z","v":633,"vw":7.49},{"c":7.49,"h":7.49,"l":7.49,"n":5,"o":7.49,"t":"2026-10-20T16:55:00Z","v":255,"vw":7.49},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-20T17:00:00Z","v":100,"vw":7.48},{"c":7.475,"h":7.48,"l":7.475,"n":7,"o":7.48,"t":"2026-10-20T17:05:00Z","v":517,"vw":7.478908},{"c":7.485,"h":7.485,"l":7.48,"n":18,"o":7.48,"t":"2026-10-20T17:10:00Z","v":819,"vw":7.483249},{"c":7.47,"h":7.47,"l":7.47,"n":3,"o":7.47,"t":"2026-10-20T17:20:00Z","v":402,"vw":7.47},{"c":7.47,"h":7.47,"l":7.46,"n":21,"o":7.47,"t":"2026-10-20T17:25:00Z","v":1805,"vw":7.463275},{"c":7.47,"h":7.47,"l":7.47,"n":10,"o":7.47,"t":"2026-10-20T17:30:00Z","v":661,"vw":7.47},{"c":7.47,"h":7.47,"l":7.47,"n":3,"o":7.47,"t":"2026-10-20T18:05:00Z","v":103,"vw":7.47},{"c":7.47,"h":7.47,"l":7.46,"n":11,"o":7.47,"t":"2026-10-20T18:20:00Z","v":975,"vw":7.468217},{"c":7.46,"h":7.4701,"l":7.455,"n":16,"o":7.4701,"t":"2026-10-20T18:30:00Z","v":2608,"vw":7.466693},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-10-20T18:40:00Z","v":191,"vw":7.47},{"c":7.47,"h":7.48,"l":7.465,"n":47,"o":7.48,"t":"2026-10-20T18:45:00Z","v":2252,"vw":7.472301},{"c":7.48,"h":7.48,"l":7.48,"n":7,"o":7.48,"t":"2026-10-20T18:50:00Z","v":263,"vw":7.48},{"c":7.47,"h":7.48,"l":7.4607,"n":19,"o":7.48,"t":"2026-10-20T18:55:00Z","v":2191,"vw":7.470562},{"c":7.49,"h":7.49,"l":7.47,"n":19,"o":7.47,"t":"2026-10-20T19:05:00Z","v":1432,"vw":7.479734},{"c":7.51,"h":7.51,"l":7.49,"n":9,"o":7.49,"t":"2026-10-20T19:10:00Z","v":610,"vw":7.499418},{"c":7.51,"h":7.52,"l":7.5,"n":31,"o":7.515,"t":"2026-10-20T19:20:00Z","v":3064,"vw":7.511608},{"c":7.51,"h":7.51,"l":7.51,"n":10,"o":7.51,"t":"2026-10-20T19:35:00Z","v":513,"vw":7.51},{"c":7.555,"h":7.565,"l":7.5,"n":70,"o":7.5,"t":"2026-10-20T19:40:00Z","v":5360,"vw":7.529525},{"c":7.58,"h":7.58,"l":7.56,"n":48,"o":7.56,"t":"2026-10-20T19:45:00Z","v":8793,"vw":7.577523},{"c":7.58,"h":7.61,"l":7.55,"n":63,"o":7.6,"t":"2026-10-20T19:50:00Z","v":12622,"vw":7.599558},{"c":7.6,"h":7.6028,"l":7.5723,"n":156,"o":7.5723,"t":"2026-10-20T19:55:00Z","v":9527,"vw":7.594916},{"c":7.61,"h":7.61,"l":7.61,"n":10,"o":7.61,"t":"2026-10-20T20:00:00Z","v":16821,"vw":7.61},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-20T20:40:00Z","v":300,"vw":7.61},{"c":7.57,"h":7.57,"l":7.57,"n":3,"o":7.57,"t":"2026-10-21T13:25:00Z","v":148,"vw":7.57},{"c":7.55,"h":7.58,"l":7.55,"n":10,"o":7.58,"t":"2026-10-21T13:30:00Z","v":731,"vw":7.566505},{"c":7.5575,"h":7.575,"l":7.5575,"n":5,"o":7.575,"t":"2026-10-21T13:50:00Z","v":1602,"vw":7.566406},{"c":7.59,"h":7.59,"l":7.59,"n":12,"o":7.59,"t":"2026-10-21T13:55:00Z","v":449,"vw":7.59},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-21T14:05:00Z","v":101,"vw":7.58},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-21T14:10:00Z","v":100,"vw":7.58},{"c":7.575,"h":7.575,"l":7.54,"n":7,"o":7.56,"t":"2026-10-21T14:20:00Z","v":1002,"vw":7.554791},{"c":7.575,"h":7.5903,"l":7.575,"n":4,"o":7.5903,"t":"2026-10-21T14:40:00Z","v":802,"vw":7.588388},{"c":7.6,"h":7.6,"l":7.575,"n":5,"o":7.575,"t":"2026-10-21T14:45:00Z","v":274,"vw":7.5875},{"c":7.565,"h":7.565,"l":7.565,"n":2,"o":7.565,"t":"2026-10-21T15:00:00Z","v":102,"vw":7.565},{"c":7.61,"h":7.61,"l":7.575,"n":24,"o":7.575,"t":"2026-10-21T15:05:00Z","v":2142,"vw":7.599356},{"c":7.63,"h":7.64,"l":7.63,"n":3,"o":7.64,"t":"2026-10-21T15:10:00Z","v":258,"vw":7.633891},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-21T15:35:00Z","v":310,"vw":7.65},{"c":7.66,"h":7.67,"l":7.64,"n":21,"o":7.64,"t":"2026-10-21T15:50:00Z","v":7681,"vw":7.645856},{"c":7.68,"h":7.68,"l":7.65,"n":22,"o":7.65,"t":"2026-10-21T15:55:00Z","v":1211,"vw":7.669766},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-21T16:00:00Z","v":1096,"vw":7.66},{"c":7.65,"h":7.65,"l":7.65,"n":8,"o":7.65,"t":"2026-10-21T16:15:00Z","v":203,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T16:30:00Z","v":100,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":13,"o":7.65,"t":"2026-10-21T16:45:00Z","v":601,"vw":7.65},{"c":7.64,"h":7.65,"l":7.64,"n":9,"o":7.65,"t":"2026-10-21T16:50:00Z","v":362,"vw":7.645},{"c":7.65,"h":7.65,"l":7.65,"n":11,"o":7.65,"t":"2026-10-21T17:00:00Z","v":875,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-21T17:25:00Z","v":121,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-21T17:30:00Z","v":4606,"vw":7.65},{"c":7.6728,"h":7.678,"l":7.66,"n":7,"o":7.66,"t":"2026-10-21T17:40:00Z","v":1666,"vw":7.665045},{"c":7.65,"h":7.665,"l":7.65,"n":2,"o":7.665,"t":"2026-10-21T18:05:00Z","v":1545,"vw":7.664029},{"c":7.6522,"h":7.665,"l":7.6522,"n":6,"o":7.665,"t":"2026-10-21T18:25:00Z","v":774,"vw":7.655857},{"c":7.665,"h":7.665,"l":7.665,"n":1,"o":7.665,"t":"2026-10-21T18:30:00Z","v":400,"vw":7.665},{"c":7.6501,"h":7.6501,"l":7.6501,"n":1,"o":7.6501,"t":"2026-10-21T18:35:00Z","v":200,"vw":7.6501},{"c":7.6699,"h":7.67,"l":7.669,"n":17,"o":7.669,"t":"2026-10-21T18:40:00Z","v":2920,"vw":7.669863},{"c":7.675,"h":7.675,"l":7.675,"n":2,"o":7.675,"t":"2026-10-21T18:55:00Z","v":201,"vw":7.675},{"c":7.68,"h":7.68,"l":7.67,"n":8,"o":7.67,"t":"2026-10-21T19:20:00Z","v":2299,"vw":7.678259},{"c":7.645,"h":7.645,"l":7.645,"n":1,"o":7.645,"t":"2026-10-21T19:35:00Z","v":325,"vw":7.645},{"c":7.66,"h":7.66,"l":7.66,"n":10,"o":7.66,"t":"2026-10-21T19:40:00Z","v":527,"vw":7.66},{"c":7.62,"h":7.63,"l":7.62,"n":18,"o":7.62,"t":"2026-10-21T19:45:00Z","v":1480,"vw":7.627544},{"c":7.68,"h":7.68,"l":7.65,"n":40,"o":7.67,"t":"2026-10-21T19:50:00Z","v":1836,"vw":7.669025},{"c":7.6,"h":7.73,"l":7.6,"n":427,"o":7.68,"t":"2026-10-21T19:55:00Z","v":29458,"vw":7.695816},{"c":7.7,"h":7.7,"l":7.7,"n":6,"o":7.7,"t":"2026-10-21T20:00:00Z","v":29658,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":17,"o":7.7,"t":"2026-10-22T09:30:00Z","v":4690,"vw":7.7},{"c":7.82,"h":7.96,"l":7.82,"n":54,"o":7.89,"t":"2026-10-22T13:30:00Z","v":15583,"vw":7.894807},{"c":7.95,"h":7.955,"l":7.8413,"n":7,"o":7.95,"t":"2026-10-22T13:35:00Z","v":789,"vw":7.912176},{"c":8,"h":8,"l":7.833,"n":54,"o":7.95,"t":"2026-10-22T13:40:00Z","v":7769,"vw":7.960621},{"c":7.99,"h":8.03,"l":7.9525,"n":31,"o":8.02,"t":"2026-10-22T13:45:00Z","v":4968,"vw":8.013695},{"c":7.99,"h":7.99,"l":7.85,"n":3,"o":7.86,"t":"2026-10-22T13:50:00Z","v":2200,"vw":7.865455},{"c":8.01,"h":8.01,"l":7.98,"n":5,"o":7.98,"t":"2026-10-22T13:55:00Z","v":1453,"vw":7.995829},{"c":8.02,"h":8.02,"l":7.98,"n":4,"o":7.98,"t":"2026-10-22T14:00:00Z","v":610,"vw":7.986667},{"c":8.04,"h":8.04,"l":7.9953,"n":8,"o":7.9953,"t":"2026-10-22T14:10:00Z","v":1109,"vw":7.999364},{"c":8,"h":8.04,"l":7.99,"n":23,"o":8.04,"t":"2026-10-22T14:15:00Z","v":2389,"vw":8.021842},{"c":7.9731,"h":8,"l":7.9731,"n":8,"o":7.985,"t":"2026-10-22T14:20:00Z","v":1663,"vw":7.988454},{"c":7.92,"h":7.9621,"l":7.92,"n":10,"o":7.9621,"t":"2026-10-22T14:25:00Z","v":2026,"vw":7.954092},{"c":7.92,"h":7.93,"l":7.9,"n":17,"o":7.9,"t":"2026-10-22T14:30:00Z","v":2242,"vw":7.904762},{"c":7.92,"h":7.92,"l":7.92,"n":7,"o":7.92,"t":"2026-10-22T14:35:00Z","v":1325,"vw":7.92},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-22T14:40:00Z","v":100,"vw":7.93},{"c":7.905,"h":7.9119,"l":7.905,"n":15,"o":7.91,"t":"2026-10-22T14:45:00Z","v":1881,"vw":7.911085},{"c":7.91,"h":7.91,"l":7.91,"n":7,"o":7.91,"t":"2026-10-22T14:55:00Z","v":531,"vw":7.91},{"c":7.915,"h":7.95,"l":7.89,"n":13,"o":7.915,"t":"2026-10-22T15:00:00Z","v":4235,"vw":7.917195},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-10-22T15:05:00Z","v":101,"vw":7.94},{"c":7.94,"h":7.95,"l":7.94,"n":13,"o":7.94,"t":"2026-10-22T15:10:00Z","v":1057,"vw":7.945555},{"c":7.955,"h":7.955,"l":7.955,"n":2,"o":7.955,"t":"2026-10-22T15:20:00Z","v":1578,"vw":7.955},{"c":7.94,"h":7.955,"l":7.9243,"n":11,"o":7.955,"t":"2026-10-22T15:25:00Z","v":465,"vw":7.937868},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-22T15:30:00Z","v":100,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":25,"o":7.95,"t":"2026-10-22T15:35:00Z","v":1398,"vw":7.95},{"c":7.92,"h":7.95,"l":7.91,"n":41,"o":7.95,"t":"2026-10-22T15:55:00Z","v":3142,"vw":7.922926},{"c":7.9399,"h":7.9399,"l":7.92,"n":5,"o":7.92,"t":"2026-10-22T16:00:00Z","v":785,"vw":7.937057},{"c":7.92,"h":7.93,"l":7.92,"n":8,"o":7.93,"t":"2026-10-22T16:10:00Z","v":532,"vw":7.925146},{"c":7.945,"h":7.95,"l":7.94,"n":29,"o":7.94,"t":"2026-10-22T16:20:00Z","v":1431,"vw":7.94375},{"c":7.955,"h":7.98,"l":7.9513,"n":18,"o":7.9513,"t":"2026-10-22T16:30:00Z","v":10238,"vw":7.95385},{"c":7.99,"h":7.99,"l":7.98,"n":22,"o":7.99,"t":"2026-10-22T16:35:00Z","v":1018,"vw":7.987175},{"c":7.96,"h":8,"l":7.96,"n":9,"o":8,"t":"2026-10-22T16:40:00Z","v":1248,"vw":7.993043},{"c":7.965,"h":8,"l":7.955,"n":7,"o":7.955,"t":"2026-10-22T16:45:00Z","v":997,"vw":7.972168},{"c":7.975,"h":8,"l":7.93,"n":9,"o":7.9999,"t":"2026-10-22T16:50:00Z","v":1127,"vw":7.978204},{"c":8,"h":8,"l":7.95,"n":5,"o":7.95,"t":"2026-10-22T16:55:00Z","v":308,"vw":7.975},{"c":7.99,"h":7.99,"l":7.99,"n":5,"o":7.99,"t":"2026-10-22T17:05:00Z","v":275,"vw":7.99},{"c":7.99,"h":8,"l":7.95,"n":33,"o":7.95,"t":"2026-10-22T17:10:00Z","v":5310,"vw":7.987756},{"c":8,"h":8.01,"l":7.98,"n":15,"o":7.98,"t":"2026-10-22T17:15:00Z","v":1103,"vw":7.999231},{"c":8.05,"h":8.05,"l":8,"n":7,"o":8,"t":"2026-10-22T17:20:00Z","v":601,"vw":8.018566},{"c":8.0005,"h":8.0005,"l":8.0005,"n":2,"o":8.0005,"t":"2026-10-22T17:25:00Z","v":208,"vw":8.0005},{"c":8.05,"h":8.05,"l":8.04,"n":2,"o":8.04,"t":"2026-10-22T17:30:00Z","v":200,"vw":8.045},{"c":8,"h":8,"l":7.97,"n":8,"o":7.97,"t":"2026-10-22T17:35:00Z","v":2212,"vw":7.998614},{"c":8,"h":8.015,"l":8,"n":23,"o":8.015,"t":"2026-10-22T17:40:00Z","v":6418,"vw":8.001313},{"c":8.02,"h":8.02,"l":8.01,"n":26,"o":8.01,"t":"2026-10-22T17:45:00Z","v":1217,"vw":8.012058},{"c":8.03,"h":8.03,"l":7.99,"n":16,"o":7.99,"t":"2026-10-22T17:50:00Z","v":584,"vw":8.008333},{"c":8,"h":8.0399,"l":8,"n":14,"o":8.0051,"t":"2026-10-22T18:00:00Z","v":1575,"vw":8.006921},{"c":7.985,"h":7.985,"l":7.985,"n":4,"o":7.985,"t":"2026-10-22T18:05:00Z","v":1151,"vw":7.985},{"c":8,"h":8,"l":7.985,"n":11,"o":7.985,"t":"2026-10-22T18:10:00Z","v":546,"vw":7.993571},{"c":7.97,"h":7.97,"l":7.97,"n":3,"o":7.97,"t":"2026-10-22T18:30:00Z","v":291,"vw":7.97},{"c":7.99,"h":8,"l":7.965,"n":15,"o":7.965,"t":"2026-10-22T18:35:00Z","v":2026,"vw":7.977017},{"c":8,"h":8,"l":8,"n":8,"o":8,"t":"2026-10-22T18:40:00Z","v":876,"vw":8},{"c":7.97,"h":7.97,"l":7.95,"n":16,"o":7.97,"t":"2026-10-22T18:45:00Z","v":982,"vw":7.964185},{"c":7.98,"h":7.98,"l":7.97,"n":9,"o":7.97,"t":"2026-10-22T18:50:00Z","v":508,"vw":7.975401},{"c":7.952,"h":7.96,"l":7.952,"n":13,"o":7.96,"t":"2026-10-22T18:55:00Z","v":1310,"vw":7.953013},{"c":7.93,"h":7.95,"l":7.93,"n":5,"o":7.95,"t":"2026-10-22T19:00:00Z","v":394,"vw":7.943506},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-22T19:05:00Z","v":105,"vw":7.95},{"c":7.957,"h":7.957,"l":7.9,"n":10,"o":7.957,"t":"2026-10-22T19:10:00Z","v":2274,"vw":7.922406},{"c":7.935,"h":7.935,"l":7.93,"n":13,"o":7.93,"t":"2026-10-22T19:15:00Z","v":1481,"vw":7.933311},{"c":7.94,"h":7.9684,"l":7.935,"n":17,"o":7.935,"t":"2026-10-22T19:20:00Z","v":1809,"vw":7.943416},{"c":7.9154,"h":7.92,"l":7.91,"n":6,"o":7.9155,"t":"2026-10-22T19:25:00Z","v":2410,"vw":7.914958},{"c":7.935,"h":7.94,"l":7.935,"n":6,"o":7.94,"t":"2026-10-22T19:30:00Z","v":558,"vw":7.9375},{"c":7.93,"h":7.935,"l":7.93,"n":6,"o":7.935,"t":"2026-10-22T19:35:00Z","v":602,"vw":7.931667},{"c":7.89,"h":7.9599,"l":7.87,"n":22,"o":7.9599,"t":"2026-10-22T19:45:00Z","v":1978,"vw":7.902354},{"c":7.935,"h":7.935,"l":7.91,"n":19,"o":7.91,"t":"2026-10-22T19:50:00Z","v":1512,"vw":7.927834},{"c":7.95,"h":7.99,"l":7.92,"n":174,"o":7.92,"t":"2026-10-22T19:55:00Z","v":9527,"vw":7.972053},{"c":7.95,"h":7.95,"l":7.95,"n":17,"o":7.95,"t":"2026-10-22T20:00:00Z","v":11428,"vw":7.95},{"c":8.0377,"h":8.0377,"l":8.0377,"n":1,"o":8.0377,"t":"2026-10-22T23:35:00Z","v":200,"vw":8.0377}],"history":[{"c":11.84,"h":11.98,"l":11.77,"n":562,"o":11.98,"t":"2024-10-21T04:00:00Z","v":44870,"vw":11.842081},{"c":11.91,"h":11.9799,"l":11.8468,"n":439,"o":11.95,"t":"2024-10-22T04:00:00Z","v":47631,"vw":11.901631},{"c":11.73,"h":11.92,"l":11.67,"n":621,"o":11.88,"t":"2024-10-23T04:00:00Z","v":44349,"vw":11.761578},{"c":11.92,"h":11.92,"l":11.75,"n":477,"o":11.75,"t":"2024-10-24T04:00:00Z","v":42816,"vw":11.847005},{"c":12.04,"h":12.04,"l":11.915,"n":860,"o":12,"t":"2024-10-25T04:00:00Z","v":86685,"vw":12.006898},{"c":12.13,"h":12.18,"l":12.035,"n":850,"o":12.04,"t":"2024-10-28T04:00:00Z","v":83722,"vw":12.114902},{"c":12.15,"h":12.18,"l":12.045,"n":643,"o":12.13,"t":"2024-10-29T04:00:00Z","v":67751,"vw":12.117643},{"c":12.06,"h":12.17,"l":12.024,"n":773,"o":12.12,"t":"2024-10-30T04:00:00Z","v":82595,"vw":12.078488},{"c":11.75,"h":11.97,"l":11.7,"n":646,"o":11.82,"t":"2024-10-31T04:00:00Z","v":60419,"vw":11.796483},{"c":11.62,"h":11.75,"l":11.6,"n":868,"o":11.68,"t":"2024-11-01T04:00:00Z","v":48527,"vw":11.658342},{"c":11.56,"h":11.7,"l":11.4814,"n":745,"o":11.7,"t":"2024-11-04T05:00:00Z","v":74240,"vw":11.564237},{"c":11.59,"h":11.62,"l":11.53,"n":445,"o":11.54,"t":"2024-11-05T05:00:00Z","v":31578,"vw":11.575332},{"c":11.7,"h":11.79,"l":11.63,"n":599,"o":11.78,"t":"2024-11-06T05:00:00Z","v":48537,"vw":11.695684},{"c":11.6,"h":11.75,"l":11.34,"n":767,"o":11.4,"t":"2024-11-07T05:00:00Z","v":78895,"vw":11.592694},{"c":11.07,"h":11.51,"l":11.01,"n":1724,"o":11.4,"t":"2024-11-08T05:00:00Z","v":204862,"vw":11.171299},{"c":10.665,"h":11.03,"l":10.66,"n":1974,"o":11,"t":"2024-11-11T05:00:00Z","v":215557,"vw":10.832999},{"c":10.59,"h":10.82,"l":10.57,"n":1197,"o":10.75,"t":"2024-11-12T05:00:00Z","v":139379,"vw":10.677596},{"c":10.52,"h":10.78,"l":10.52,"n":850,"o":10.61,"t":"2024-11-13T05:00:00Z","v":106490,"vw":10.647802},{"c":10.53,"h":10.585,"l":10.485,"n":720,"o":10.53,"t":"2024-11-14T05:00:00Z","v":77546,"vw":10.528324},{"c":10.62,"h":10.67,"l":10.51,"n":884,"o":10.59,"t":"2024-11-15T05:00:00Z","v":77649,"vw":10.592795},{"c":10.59,"h":10.67,"l":10.5315,"n":582,"o":10.62,"t":"2024-11-18T05:00:00Z","v":62212,"vw":10.582052},{"c":10.53,"h":10.67,"l":10.5,"n":1033,"o":10.6,"t":"2024-11-19T05:00:00Z","v":96803,"vw":10.572163},{"c":10.48,"h":10.6,"l":10.45,"n":652,"o":10.6,"t":"2024-11-20T05:00:00Z","v":87490,"vw":10.500643},{"c":10.49,"h":10.53,"l":10.42,"n":1087,"o":10.5,"t":"2024-11-21T05:00:00Z","v":123027,"vw":10.475683},{"c":10.54,"h":10.59,"l":10.48,"n":866,"o":10.48,"t":"2024-11-22T05:00:00Z","v":100253,"vw":10.52928},{"c":10.47,"h":10.64,"l":10.455,"n":1089,"o":10.54,"t":"2024-11-25T05:00:00Z","v":80490,"vw":10.544856},{"c":10.47,"h":10.51,"l":10.3501,"n":1048,"o":10.44,"t":"2024-11-26T05:00:00Z","v":131766,"vw":10.409581},{"c":10.57,"h":10.7,"l":10.48,"n":899,"o":10.54,"t":"2024-11-27T05:00:00Z","v":163131,"vw":10.565224},{"c":10.62,"h":10.69,"l":10.58,"n":522,"o":10.61,"t":"2024-11-29T05:00:00Z","v":56762,"vw":10.623034},{"c":10.51,"h":10.59,"l":10.35,"n":1131,"o":10.59,"t":"2024-12-02T05:00:00Z","v":111456,"vw":10.452944},{"c":10.43,"h":10.495,"l":10.35,"n":1367,"o":10.45,"t":"2024-12-03T05:00:00Z","v":112342,"vw":10.413261},{"c":10.62,"h":10.68,"l":10.475,"n":1093,"o":10.56,"t":"2024-12-04T05:00:00Z","v":112281,"vw":10.598981},{"c":10.51,"h":10.59,"l":10.4,"n":866,"o":10.59,"t":"2024-12-05T05:00:00Z","v":86544,"vw":10.475966},{"c":10.57,"h":10.6,"l":10.4503,"n":874,"o":10.51,"t":"2024-12-06T05:00:00Z","v":56380,"vw":10.508017},{"c":10.7,"h":10.73,"l":10.54,"n":787,"o":10.54,"t":"2024-12-09T05:00:00Z","v":89704,"vw":10.62955},{"c":10.68,"h":10.79,"l":10.67,"n":535,"o":10.75,"t":"2024-12-10T05:00:00Z","v":89177,"vw":10.728135},{"c":10.64,"h":10.7481,"l":10.5701,"n":597,"o":10.66,"t":"2024-12-11T05:00:00Z","v":69255,"vw":10.6517},{"c":10.6,"h":10.67,"l":10.55,"n":586,"o":10.61,"t":"2024-12-12T05:00:00Z","v":49051,"vw":10.630671},{"c":10.66,"h":10.67,"l":10.55,"n":426,"o":10.6,"t":"2024-12-13T05:00:00Z","v":39156,"vw":10.617829},{"c":10.71,"h":10.83,"l":10.6101,"n":1173,"o":10.65,"t":"2024-12-16T05:00:00Z","v":146835,"vw":10.72821},{"c":10.61,"h":10.74,"l":10.48,"n":825,"o":10.74,"t":"2024-12-17T05:00:00Z","v":94185,"vw":10.580801},{"c":10.47,"h":10.745,"l":10.46,"n":983,"o":10.65,"t":"2024-12-18T05:00:00Z","v":135380,"vw":10.61972},{"c":10.44,"h":10.6599,"l":10.385,"n":1367,"o":10.59,"t":"2024-12-19T05:00:00Z","v":92359,"vw":10.460713},{"c":9.93,"h":10.21,"l":9.93,"n":1462,"o":10.06,"t":"2024-12-20T05:00:00Z","v":190515,"vw":10.055915},{"c":9.53,"h":9.93,"l":9.46,"n":3227,"o":9.9,"t":"2024-12-23T05:00:00Z","v":414233,"vw":9.596739},{"c":9.64,"h":9.645,"l":9.454,"n":1506,"o":9.46,"t":"2024-12-24T05:00:00Z","v":277517,"vw":9.503889},{"c":9.69,"h":9.76,"l":9.54,"n":1444,"o":9.61,"t":"2024-12-26T05:00:00Z","v":169389,"vw":9.64782},{"c":9.75,"h":9.75,"l":9.54,"n":1207,"o":9.68,"t":"2024-12-27T05:00:00Z","v":136861,"vw":9.656377},{"c":9.54,"h":9.83,"l":9.51,"n":1787,"o":9.68,"t":"2024-12-30T05:00:00Z","v":218206,"vw":9.642593},{"c":9.68,"h":9.749,"l":9.5478,"n":1581,"o":9.56,"t":"2024-12-31T05:00:00Z","v":179910,"vw":9.639875},{"c":9.96,"h":9.98,"l":9.762,"n":1436,"o":9.78,"t":"2025-01-02T05:00:00Z","v":128797,"vw":9.915857},{"c":10,"h":10.0919,"l":9.859,"n":1161,"o":10.03,"t":"2025-01-03T05:00:00Z","v":123846,"vw":10.012606},{"c":9.81,"h":10.08,"l":9.785,"n":869,"o":9.97,"t":"2025-01-06T05:00:00Z","v":99404,"vw":9.856384},{"c":9.83,"h":9.9,"l":9.78,"n":910,"o":9.8,"t":"2025-01-07T05:00:00Z","v":61918,"vw":9.836055},{"c":9.91,"h":9.98,"l":9.725,"n":1128,"o":9.83,"t":"2025-01-08T05:00:00Z","v":104834,"vw":9.897975},{"c":9.71,"h":9.9,"l":9.67,"n":749,"o":9.86,"t":"2025-01-10T05:00:00Z","v":85482,"vw":9.722707},{"c":9.7,"h":9.7399,"l":9.56,"n":734,"o":9.67,"t":"2025-01-13T05:00:00Z","v":56664,"vw":9.657638},{"c":9.82,"h":9.82,"l":9.71,"n":462,"o":9.71,"t":"2025-01-14T05:00:00Z","v":31052,"vw":9.784842},{"c":9.8,"h":9.96,"l":9.79,"n":469,"o":9.8,"t":"2025-01-15T05:00:00Z","v":37035,"vw":9.823094},{"c":9.87,"h":9.92,"l":9.74,"n":532,"o":9.8,"t":"2025-01-16T05:00:00Z","v":51019,"vw":9.840373},{"c":9.99,"h":9.99,"l":9.8315,"n":709,"o":9.9,"t":"2025-01-17T05:00:00Z","v":66149,"vw":9.944836},{"c":10.04,"h":10.08,"l":9.96,"n":526,"o":10,"t":"2025-01-21T05:00:00Z","v":76285,"vw":10.015677},{"c":10.04,"h":10.05,"l":9.86,"n":519,"o":10,"t":"2025-01-22T05:00:00Z","v":50104,"vw":9.997833},{"c":10.06,"h":10.09,"l":9.9517,"n":555,"o":10,"t":"2025-01-23T05:00:00Z","v":52624,"vw":10.034768},{"c":10.13,"h":10.17,"l":10.02,"n":629,"o":10.02,"t":"2025-01-24T05:00:00Z","v":62854,"vw":10.09555},{"c":10.29,"h":10.33,"l":10.09,"n":1011,"o":10.09,"t":"2025-01-27T05:00:00Z","v":90852,"vw":10.246353},{"c":10.4,"h":10.4,"l":10.23,"n":876,"o":10.31,"t":"2025-01-28T05:00:00Z","v":58962,"vw":10.353549},{"c":10.53,"h":10.56,"l":10.4,"n":1244,"o":10.4,"t":"2025-01-29T05:00:00Z","v":151410,"vw":10.504948},{"c":10.52,"h":10.56,"l":10.4001,"n":949,"o":10.56,"t":"2025-01-30T05:00:00Z","v":78894,"vw":10.497518},{"c":10.56,"h":10.62,"l":10.505,"n":664,"o":10.55,"t":"2025-01-31T05:00:00Z","v":63844,"vw":10.579828},{"c":10.54,"h":10.64,"l":10.49,"n":626,"o":10.49,"t":"2025-02-03T05:00:00Z","v":51832,"vw":10.555915},{"c":10.36,"h":10.5599,"l":10.3,"n":1042,"o":10.5,"t":"2025-02-04T05:00:00Z","v":72882,"vw":10.362309},{"c":10.35,"h":10.367,"l":10.165,"n":781,"o":10.31,"t":"2025-02-05T05:00:00Z","v":95906,"vw":10.258092},{"c":10.42,"h":10.4799,"l":10.32,"n":586,"o":10.37,"t":"2025-02-06T05:00:00Z","v":58515,"vw":10.413896},{"c":10.49,"h":10.53,"l":10.3763,"n":497,"o":10.46,"t":"2025-02-07T05:00:00Z","v":30791,"vw":10.466694},{"c":10.48,"h":10.52,"l":10.39,"n":641,"o":10.44,"t":"2025-02-10T05:00:00Z","v":32310,"vw":10.450473},{"c":10.62,"h":10.64,"l":10.45,"n":636,"o":10.49,"t":"2025-02-11T05:00:00Z","v":57445,"vw":10.56883},{"c":10.54,"h":10.63,"l":10.52,"n":532,"o":10.57,"t":"2025-02-12T05:00:00Z","v":40096,"vw":10.560692},{"c":10.68,"h":10.72,"l":10.52,"n":377,"o":10.52,"t":"2025-02-13T05:00:00Z","v":45305,"vw":10.651999},{"c":10.69,"h":10.72,"l":10.57,"n":712,"o":10.68,"t":"2025-02-14T05:00:00Z","v":65506,"vw":10.636359},{"c":10.83,"h":10.89,"l":10.6,"n":590,"o":10.62,"t":"2025-02-18T05:00:00Z","v":59673,"vw":10.746458},{"c":10.79,"h":10.865,"l":10.75,"n":439,"o":10.81,"t":"2025-02-19T05:00:00Z","v":43583,"vw":10.796235},{"c":10.85,"h":10.9,"l":10.75,"n":483,"o":10.8,"t":"2025-02-20T05:00:00Z","v":52630,"vw":10.818554},{"c":10.99,"h":11.03,"l":10.78,"n":650,"o":10.86,"t":"2025-02-21T05:00:00Z","v":70749,"vw":10.943789},{"c":10.96,"h":10.99,"l":10.9,"n":485,"o":10.95,"t":"2025-02-24T05:00:00Z","v":48960,"vw":10.947238},{"c":11.04,"h":11.15,"l":10.9,"n":990,"o":11.08,"t":"2025-02-25T05:00:00Z","v":111261,"vw":11.036683},{"c":11.02,"h":11.12,"l":10.98,"n":555,"o":11.07,"t":"2025-02-26T05:00:00Z","v":44918,"vw":11.05519},{"c":11.03,"h":11.1,"l":10.9897,"n":572,"o":11.05,"t":"2025-02-27T05:00:00Z","v":32025,"vw":11.041271},{"c":11.29,"h":11.29,"l":10.9888,"n":772,"o":11.1,"t":"2025-02-28T05:00:00Z","v":216629,"vw":11.207856},{"c":11.01,"h":11.31,"l":10.95,"n":950,"o":11.31,"t":"2025-03-03T05:00:00Z","v":93537,"vw":11.104537},{"c":10.88,"h":11.0109,"l":10.88,"n":762,"o":11.01,"t":"2025-03-04T05:00:00Z","v":62205,"vw":10.943334},{"c":10.79,"h":10.9213,"l":10.75,"n":716,"o":10.88,"t":"2025-03-05T05:00:00Z","v":81414,"vw":10.829099},{"c":10.51,"h":10.76,"l":10.4,"n":1230,"o":10.75,"t":"2025-03-06T05:00:00Z","v":99045,"vw":10.561414},{"c":10.035,"h":10.5373,"l":9.9,"n":1721,"o":10.2,"t":"2025-03-07T05:00:00Z","v":195554,"vw":10.223669},{"c":10,"h":10.379,"l":9.8,"n":1983,"o":10,"t":"2025-03-10T04:00:00Z","v":198086,"vw":9.980209},{"c":9.82,"h":10.08,"l":9.71,"n":1329,"o":10.03,"t":"2025-03-11T04:00:00Z","v":105971,"vw":9.840251},{"c":9.93,"h":9.99,"l":9.83,"n":852,"o":9.9,"t":"2025-03-12T04:00:00Z","v":61206,"vw":9.901266},{"c":9.73,"h":9.94,"l":9.7281,"n":809,"o":9.94,"t":"2025-03-13T04:00:00Z","v":79822,"vw":9.821475},{"c":9.91,"h":10,"l":9.795,"n":1000,"o":9.83,"t":"2025-03-14T04:00:00Z","v":69122,"vw":9.903835},{"c":10.16,"h":10.1999,"l":9.96,"n":828,"o":9.96,"t":"2025-03-17T04:00:00Z","v":94733,"vw":10.134506},{"c":10.2,"h":10.21,"l":10.09,"n":966,"o":10.21,"t":"2025-03-18T04:00:00Z","v":52251,"vw":10.157061},{"c":10.34,"h":10.37,"l":10.23,"n":1120,"o":10.23,"t":"2025-03-19T04:00:00Z","v":79909,"vw":10.30665},{"c":10.25,"h":10.4801,"l":10.22,"n":1701,"o":10.31,"t":"2025-03-20T04:00:00Z","v":139101,"vw":10.337517},{"c":9.6,"h":9.9489,"l":9.57,"n":1588,"o":9.84,"t":"2025-03-21T04:00:00Z","v":155496,"vw":9.660972},{"c":9.5,"h":9.62,"l":9.45,"n":1261,"o":9.56,"t":"2025-03-24T04:00:00Z","v":128405,"vw":9.537708},{"c":9.54,"h":9.58,"l":9.45,"n":752,"o":9.45,"t":"2025-03-25T04:00:00Z","v":78440,"vw":9.535092},{"c":9.57,"h":9.61,"l":9.5101,"n":840,"o":9.54,"t":"2025-03-26T04:00:00Z","v":69730,"vw":9.569225},{"c":9.55,"h":9.635,"l":9.52,"n":668,"o":9.52,"t":"2025-03-27T04:00:00Z","v":48484,"vw":9.564897},{"c":9.54,"h":9.6,"l":9.49,"n":898,"o":9.59,"t":"2025-03-28T04:00:00Z","v":71672,"vw":9.522375},{"c":9.65,"h":9.65,"l":9.46,"n":1447,"o":9.54,"t":"2025-03-31T04:00:00Z","v":125862,"vw":9.553695},{"c":9.58,"h":9.7099,"l":9.5601,"n":780,"o":9.6,"t":"2025-04-01T04:00:00Z","v":77359,"vw":9.613577},{"c":9.37,"h":9.59,"l":9.32,"n":1352,"o":9.52,"t":"2025-04-02T04:00:00Z","v":137905,"vw":9.411735},{"c":9.355,"h":9.375,"l":9.11,"n":1255,"o":9.23,"t":"2025-04-03T04:00:00Z","v":142330,"vw":9.249055},{"c":9,"h":9.3,"l":8.955,"n":2303,"o":9.28,"t":"2025-04-04T04:00:00Z","v":336508,"vw":9.147555},{"c":8.8,"h":9.085,"l":8.58,"n":2605,"o":8.79,"t":"2025-04-07T04:00:00Z","v":290995,"vw":8.798988},{"c":8.67,"h":9.2,"l":8.6,"n":1852,"o":8.96,"t":"2025-04-08T04:00:00Z","v":201559,"vw":8.879351},{"c":9.14,"h":9.14,"l":8.435,"n":1265,"o":8.6,"t":"2025-04-09T04:00:00Z","v":153708,"vw":8.82211},{"c":8.93,"h":9.14,"l":8.74,"n":1136,"o":9.13,"t":"2025-04-10T04:00:00Z","v":97170,"vw":8.898024},{"c":9.02,"h":9.06,"l":8.735,"n":855,"o":8.86,"t":"2025-04-11T04:00:00Z","v":78912,"vw":8.90113},{"c":9.22,"h":9.29,"l":9,"n":896,"o":9.08,"t":"2025-04-14T04:00:00Z","v":84349,"vw":9.122126},{"c":9.34,"h":9.3675,"l":9.17,"n":813,"o":9.19,"t":"2025-04-15T04:00:00Z","v":105151,"vw":9.273712},{"c":9.47,"h":9.59,"l":9.3,"n":1265,"o":9.33,"t":"2025-04-16T04:00:00Z","v":134072,"vw":9.477221},{"c":9.73,"h":9.7988,"l":9.4481,"n":1067,"o":9.45,"t":"2025-04-17T04:00:00Z","v":92698,"vw":9.620919},{"c":9.79,"h":9.81,"l":9.52,"n":1316,"o":9.74,"t":"2025-04-21T04:00:00Z","v":123883,"vw":9.706393},{"c":9.78,"h":9.95,"l":9.745,"n":852,"o":9.82,"t":"2025-04-22T04:00:00Z","v":78514,"vw":9.862899},{"c":9.83,"h":9.935,"l":9.73,"n":453,"o":9.87,"t":"2025-04-23T04:00:00Z","v":37453,"vw":9.821064},{"c":9.79,"h":9.8699,"l":9.75,"n":463,"o":9.81,"t":"2025-04-24T04:00:00Z","v":33401,"vw":9.792823},{"c":9.8,"h":9.83,"l":9.73,"n":487,"o":9.76,"t":"2025-04-25T04:00:00Z","v":27137,"vw":9.780784},{"c":9.84,"h":9.9212,"l":9.74,"n":946,"o":9.82,"t":"2025-04-28T04:00:00Z","v":48681,"vw":9.823158},{"c":9.79,"h":9.82,"l":9.72,"n":918,"o":9.82,"t":"2025-04-29T04:00:00Z","v":30410,"vw":9.764468},{"c":9.57,"h":9.79,"l":9.48,"n":1031,"o":9.79,"t":"2025-04-30T04:00:00Z","v":60903,"vw":9.577871},{"c":9.55,"h":9.67,"l":9.505,"n":626,"o":9.62,"t":"2025-05-01T04:00:00Z","v":52449,"vw":9.585545},{"c":9.59,"h":9.68,"l":9.55,"n":569,"o":9.55,"t":"2025-05-02T04:00:00Z","v":54636,"vw":9.605667},{"c":9.47,"h":9.655,"l":9.465,"n":1105,"o":9.6,"t":"2025-05-05T04:00:00Z","v":109645,"vw":9.535431},{"c":9.43,"h":9.53,"l":9.4,"n":953,"o":9.41,"t":"2025-05-06T04:00:00Z","v":36789,"vw":9.436881},{"c":9.27,"h":9.51,"l":9.27,"n":600,"o":9.5,"t":"2025-05-07T04:00:00Z","v":47742,"vw":9.371348},{"c":9.31,"h":9.48,"l":9.305,"n":727,"o":9.36,"t":"2025-05-08T04:00:00Z","v":31431,"vw":9.365501},{"c":9.26,"h":9.445,"l":9.26,"n":783,"o":9.31,"t":"2025-05-09T04:00:00Z","v":42533,"vw":9.308225},{"c":9.33,"h":9.4477,"l":9.31,"n":637,"o":9.42,"t":"2025-05-12T04:00:00Z","v":40062,"vw":9.36611},{"c":9.28,"h":9.395,"l":9.05,"n":1278,"o":9.2,"t":"2025-05-13T04:00:00Z","v":109228,"vw":9.234506},{"c":9.12,"h":9.29,"l":9.03,"n":1127,"o":9.2,"t":"2025-05-14T04:00:00Z","v":61070,"vw":9.142686},{"c":9,"h":9.1,"l":8.8873,"n":1129,"o":9.07,"t":"2025-05-15T04:00:00Z","v":95241,"vw":8.979122},{"c":9.16,"h":9.169,"l":8.98,"n":711,"o":9,"t":"2025-05-16T04:00:00Z","v":62633,"vw":9.113309},{"c":9.18,"h":9.25,"l":9.13,"n":723,"o":9.16,"t":"2025-05-19T04:00:00Z","v":67995,"vw":9.199532},{"c":9.22,"h":9.26,"l":9.15,"n":726,"o":9.15,"t":"2025-05-20T04:00:00Z","v":50835,"vw":9.203476},{"c":8.97,"h":9.3,"l":8.95,"n":1209,"o":9.2,"t":"2025-05-21T04:00:00Z","v":57684,"vw":9.078408},{"c":8.89,"h":9.07,"l":8.8605,"n":1096,"o":8.97,"t":"2025-05-22T04:00:00Z","v":76128,"vw":8.92322},{"c":9.01,"h":9.09,"l":8.89,"n":523,"o":8.89,"t":"2025-05-23T04:00:00Z","v":37804,"vw":8.979671},{"c":9.12,"h":9.1521,"l":8.92,"n":756,"o":9.08,"t":"2025-05-27T04:00:00Z","v":72596,"vw":9.05263},{"c":8.95,"h":9.145,"l":8.93,"n":985,"o":9.12,"t":"2025-05-28T04:00:00Z","v":81645,"vw":8.980313},{"c":8.99,"h":9.06,"l":8.8,"n":819,"o":8.99,"t":"2025-05-29T04:00:00Z","v":73683,"vw":8.890337},{"c":8.99,"h":9.065,"l":8.9,"n":596,"o":8.93,"t":"2025-05-30T04:00:00Z","v":150660,"vw":8.983137},{"c":8.98,"h":9.1,"l":8.92,"n":1012,"o":9,"t":"2025-06-02T04:00:00Z","v":81880,"vw":9.014767},{"c":9.08,"h":9.12,"l":8.98,"n":1124,"o":8.98,"t":"2025-06-03T04:00:00Z","v":50839,"vw":9.070701},{"c":9.05,"h":9.15,"l":9,"n":892,"o":9.09,"t":"2025-06-04T04:00:00Z","v":39983,"vw":9.092869},{"c":8.99,"h":9.1299,"l":8.97,"n":930,"o":9.05,"t":"2025-06-05T04:00:00Z","v":49635,"vw":9.011468},{"c":9.01,"h":9.1099,"l":8.92,"n":729,"o":8.95,"t":"2025-06-06T04:00:00Z","v":46770,"vw":9.037486},{"c":9.14,"h":9.16,"l":9.05,"n":686,"o":9.05,"t":"2025-06-09T04:00:00Z","v":42193,"vw":9.087324},{"c":9.16,"h":9.21,"l":9.12,"n":572,"o":9.19,"t":"2025-06-10T04:00:00Z","v":44192,"vw":9.176177},{"c":9.22,"h":9.29,"l":9.16,"n":763,"o":9.17,"t":"2025-06-11T04:00:00Z","v":70793,"vw":9.232969},{"c":9.32,"h":9.36,"l":9.23,"n":626,"o":9.25,"t":"2025-06-12T04:00:00Z","v":68041,"vw":9.289819},{"c":9.24,"h":9.32,"l":9.175,"n":924,"o":9.3,"t":"2025-06-13T04:00:00Z","v":89498,"vw":9.262673},{"c":9.44,"h":9.45,"l":9.25,"n":1527,"o":9.27,"t":"2025-06-16T04:00:00Z","v":165571,"vw":9.362542},{"c":9.51,"h":9.66,"l":9.435,"n":1867,"o":9.5,"t":"2025-06-17T04:00:00Z","v":265836,"vw":9.559825},{"c":8.83,"h":9.09,"l":8.81,"n":2006,"o":9.035,"t":"2025-06-18T04:00:00Z","v":303543,"vw":8.902634},{"c":8.69,"h":8.8995,"l":8.6338,"n":1110,"o":8.8,"t":"2025-06-20T04:00:00Z","v":130249,"vw":8.727469},{"c":8.69,"h":8.79,"l":8.63,"n":1012,"o":8.65,"t":"2025-06-23T04:00:00Z","v":149672,"vw":8.686809},{"c":8.74,"h":8.88,"l":8.7,"n":991,"o":8.77,"t":"2025-06-24T04:00:00Z","v":98211,"vw":8.787309},{"c":8.67,"h":8.73,"l":8.62,"n":827,"o":8.73,"t":"2025-06-25T04:00:00Z","v":84800,"vw":8.669624},{"c":8.69,"h":8.71,"l":8.66,"n":630,"o":8.66,"t":"2025-06-26T04:00:00Z","v":88735,"vw":8.680029},{"c":8.74,"h":8.7843,"l":8.67,"n":855,"o":8.73,"t":"2025-06-27T04:00:00Z","v":160277,"vw":8.698638},{"c":8.72,"h":8.78,"l":8.7,"n":666,"o":8.72,"t":"2025-06-30T04:00:00Z","v":107439,"vw":8.728314},{"c":8.82,"h":8.84,"l":8.72,"n":527,"o":8.74,"t":"2025-07-01T04:00:00Z","v":55172,"vw":8.802375},{"c":9.03,"h":9.03,"l":8.79,"n":1019,"o":8.82,"t":"2025-07-02T04:00:00Z","v":120321,"vw":8.944137},{"c":9.13,"h":9.15,"l":8.97,"n":913,"o":9.08,"t":"2025-07-03T04:00:00Z","v":147573,"vw":9.103924},{"c":9.04,"h":9.17,"l":9,"n":791,"o":9.1,"t":"2025-07-07T04:00:00Z","v":71200,"vw":9.091022},{"c":9.17,"h":9.28,"l":9.0301,"n":1380,"o":9.04,"t":"2025-07-08T04:00:00Z","v":103642,"vw":9.199222},{"c":8.85,"h":9.2399,"l":8.85,"n":1463,"o":9.18,"t":"2025-07-09T04:00:00Z","v":145986,"vw":8.953375},{"c":9.05,"h":9.08,"l":8.88,"n":566,"o":8.88,"t":"2025-07-10T04:00:00Z","v":46020,"vw":8.973853},{"c":8.92,"h":9.015,"l":8.865,"n":944,"o":9,"t":"2025-07-11T04:00:00Z","v":53250,"vw":8.94053},{"c":8.91,"h":8.9673,"l":8.85,"n":945,"o":8.89,"t":"2025-07-14T04:00:00Z","v":74791,"vw":8.901343},{"c":8.9,"h":8.95,"l":8.85,"n":764,"o":8.91,"t":"2025-07-15T04:00:00Z","v":59660,"vw":8.891329},{"c":8.92,"h":8.9415,"l":8.83,"n":4035,"o":8.93,"t":"2025-07-16T04:00:00Z","v":43984,"vw":8.881741},{"c":8.93,"h":8.95,"l":8.89,"n":710,"o":8.89,"t":"2025-07-17T04:00:00Z","v":38126,"vw":8.906315},{"c":8.87,"h":8.91,"l":8.85,"n":2664,"o":8.9,"t":"2025-07-18T04:00:00Z","v":47753,"vw":8.894063},{"c":8.82,"h":8.91,"l":8.82,"n":793,"o":8.86,"t":"2025-07-21T04:00:00Z","v":50881,"vw":8.856059},{"c":8.95,"h":8.98,"l":8.8,"n":3574,"o":8.82,"t":"2025-07-22T04:00:00Z","v":76025,"vw":8.901291},{"c":9.03,"h":9.03,"l":8.95,"n":735,"o":8.95,"t":"2025-07-23T04:00:00Z","v":47646,"vw":8.994706},{"c":8.91,"h":9.045,"l":8.885,"n":3057,"o":8.97,"t":"2025-07-24T04:00:00Z","v":119894,"vw":8.938831},{"c":9.02,"h":9.03,"l":8.8985,"n":616,"o":8.94,"t":"2025-07-25T04:00:00Z","v":38903,"vw":8.98239},{"c":8.87,"h":9.06,"l":8.85,"n":893,"o":9.06,"t":"2025-07-28T04:00:00Z","v":64634,"vw":8.923233},{"c":8.83,"h":8.98,"l":8.8,"n":850,"o":8.91,"t":"2025-07-29T04:00:00Z","v":67034,"vw":8.830186},{"c":8.7,"h":8.86,"l":8.7,"n":1117,"o":8.8,"t":"2025-07-30T04:00:00Z","v":108562,"vw":8.773131},{"c":8.71,"h":8.75,"l":8.68,"n":1071,"o":8.7,"t":"2025-07-31T04:00:00Z","v":55292,"vw":8.718488},{"c":8.7,"h":8.7399,"l":8.6,"n":2058,"o":8.71,"t":"2025-08-01T04:00:00Z","v":63603,"vw":8.678468},{"c":8.68,"h":8.741,"l":8.6401,"n":777,"o":8.74,"t":"2025-08-04T04:00:00Z","v":75322,"vw":8.696036},{"c":8.8,"h":8.85,"l":8.66,"n":704,"o":8.66,"t":"2025-08-05T04:00:00Z","v":90899,"vw":8.742439},{"c":8.78,"h":8.9,"l":8.76,"n":651,"o":8.83,"t":"2025-08-06T04:00:00Z","v":44765,"vw":8.811334},{"c":8.52,"h":8.82,"l":8.5147,"n":1399,"o":8.62,"t":"2025-08-07T04:00:00Z","v":157746,"vw":8.568212},{"c":8.47,"h":8.55,"l":8.45,"n":1141,"o":8.55,"t":"2025-08-08T04:00:00Z","v":95356,"vw":8.48665},{"c":8.49,"h":8.57,"l":8.455,"n":1041,"o":8.5,"t":"2025-08-11T04:00:00Z","v":69663,"vw":8.500971},{"c":8.51,"h":8.555,"l":8.45,"n":850,"o":8.5,"t":"2025-08-12T04:00:00Z","v":59708,"vw":8.514705},{"c":8.47,"h":8.54,"l":8.4,"n":1329,"o":8.5,"t":"2025-08-13T04:00:00Z","v":100722,"vw":8.449373},{"c":8.45,"h":8.48,"l":8.36,"n":945,"o":8.47,"t":"2025-08-14T04:00:00Z","v":67238,"vw":8.416125},{"c":8.48,"h":8.5,"l":8.4,"n":619,"o":8.47,"t":"2025-08-15T04:00:00Z","v":44946,"vw":8.451672},{"c":8.42,"h":8.5282,"l":8.4,"n":629,"o":8.47,"t":"2025-08-18T04:00:00Z","v":45644,"vw":8.468254},{"c":8.46,"h":8.53,"l":8.45,"n":469,"o":8.46,"t":"2025-08-19T04:00:00Z","v":34606,"vw":8.482104},{"c":8.47,"h":8.5256,"l":8.44,"n":488,"o":8.47,"t":"2025-08-20T04:00:00Z","v":28629,"vw":8.478862},{"c":8.51,"h":8.515,"l":8.425,"n":685,"o":8.47,"t":"2025-08-21T04:00:00Z","v":49463,"vw":8.470504},{"c":8.53,"h":8.55,"l":8.4786,"n":864,"o":8.51,"t":"2025-08-22T04:00:00Z","v":86591,"vw":8.521063},{"c":8.52,"h":8.55,"l":8.5,"n":609,"o":8.5,"t":"2025-08-25T04:00:00Z","v":53004,"vw":8.533145},{"c":8.53,"h":8.5497,"l":8.52,"n":598,"o":8.53,"t":"2025-08-26T04:00:00Z","v":27243,"vw":8.528524},{"c":8.54,"h":8.58,"l":8.52,"n":784,"o":8.52,"t":"2025-08-27T04:00:00Z","v":52193,"vw":8.552299},{"c":8.54,"h":8.565,"l":8.5,"n":657,"o":8.53,"t":"2025-08-28T04:00:00Z","v":38202,"vw":8.532321},{"c":8.55,"h":8.57,"l":8.507,"n":831,"o":8.51,"t":"2025-08-29T04:00:00Z","v":58940,"vw":8.533145},{"c":8.56,"h":8.61,"l":8.4644,"n":1049,"o":8.51,"t":"2025-09-02T04:00:00Z","v":108115,"vw":8.537082},{"c":8.57,"h":8.62,"l":8.54,"n":747,"o":8.55,"t":"2025-09-03T04:00:00Z","v":69327,"vw":8.588437},{"c":8.69,"h":8.69,"l":8.57,"n":697,"o":8.6,"t":"2025-09-04T04:00:00Z","v":67578,"vw":8.640381},{"c":8.76,"h":8.7809,"l":8.7,"n":868,"o":8.75,"t":"2025-09-05T04:00:00Z","v":97218,"vw":8.738054},{"c":8.69,"h":8.75,"l":8.675,"n":1043,"o":8.75,"t":"2025-09-08T04:00:00Z","v":79210,"vw":8.708912},{"c":8.73,"h":8.73,"l":8.6501,"n":702,"o":8.69,"t":"2025-09-09T04:00:00Z","v":43009,"vw":8.704213},{"c":8.69,"h":8.75,"l":8.66,"n":1337,"o":8.73,"t":"2025-09-10T04:00:00Z","v":77472,"vw":8.707371},{"c":8.79,"h":8.79,"l":8.7,"n":746,"o":8.7,"t":"2025-09-11T04:00:00Z","v":65719,"vw":8.742802},{"c":8.72,"h":8.86,"l":8.72,"n":972,"o":8.8,"t":"2025-09-12T04:00:00Z","v":82165,"vw":8.783862},{"c":8.75,"h":8.82,"l":8.7,"n":863,"o":8.72,"t":"2025-09-15T04:00:00Z","v":128115,"vw":8.743562},{"c":8.83,"h":8.97,"l":8.76,"n":1813,"o":8.97,"t":"2025-09-16T04:00:00Z","v":255146,"vw":8.863061},{"c":8.76,"h":8.9,"l":8.725,"n":1445,"o":8.85,"t":"2025-09-17T04:00:00Z","v":194220,"vw":8.824742},{"c":8.81,"h":8.85,"l":8.7,"n":2556,"o":8.8,"t":"2025-09-18T04:00:00Z","v":425620,"vw":8.784859},{"c":8.04,"h":8.38,"l":8.02,"n":2898,"o":8.378,"t":"2025-09-19T04:00:00Z","v":368175,"vw":8.158843},{"c":7.85,"h":8.04,"l":7.61,"n":2043,"o":8.01,"t":"2025-09-22T04:00:00Z","v":312714,"vw":7.841888},{"c":7.62,"h":7.87,"l":7.585,"n":1539,"o":7.87,"t":"2025-09-23T04:00:00Z","v":192508,"vw":7.7022},{"c":7.26,"h":7.6305,"l":7.26,"n":1927,"o":7.58,"t":"2025-09-24T04:00:00Z","v":258916,"vw":7.399504},{"c":7.19,"h":7.3309,"l":7.15,"n":1457,"o":7.27,"t":"2025-09-25T04:00:00Z","v":123005,"vw":7.234381},{"c":7.11,"h":7.29,"l":7.11,"n":1551,"o":7.2,"t":"2025-09-26T04:00:00Z","v":152675,"vw":7.149474},{"c":6.97,"h":7.19,"l":6.91,"n":2228,"o":7.13,"t":"2025-09-29T04:00:00Z","v":239687,"vw":6.983323},{"c":6.92,"h":7.16,"l":6.87,"n":1476,"o":6.94,"t":"2025-09-30T04:00:00Z","v":166802,"vw":6.967678},{"c":6.6,"h":6.96,"l":6.57,"n":3005,"o":6.89,"t":"2025-10-01T04:00:00Z","v":416858,"vw":6.679212},{"c":6.9,"h":6.95,"l":6.57,"n":1967,"o":6.6,"t":"2025-10-02T04:00:00Z","v":243312,"vw":6.78511},{"c":6.98,"h":7.09,"l":6.856,"n":1803,"o":6.856,"t":"2025-10-03T04:00:00Z","v":204864,"vw":7.000149},{"c":6.99,"h":7.155,"l":6.8101,"n":1968,"o":6.99,"t":"2025-10-06T04:00:00Z","v":195072,"vw":7.004039},{"c":6.84,"h":7.09,"l":6.82,"n":1150,"o":6.98,"t":"2025-10-07T04:00:00Z","v":120349,"vw":6.905267},{"c":6.74,"h":6.979,"l":6.724,"n":1158,"o":6.87,"t":"2025-10-08T04:00:00Z","v":87169,"vw":6.815803},{"c":6.68,"h":6.75,"l":6.6,"n":1550,"o":6.75,"t":"2025-10-09T04:00:00Z","v":130797,"vw":6.657102},{"c":6.53,"h":6.75,"l":6.53,"n":1470,"o":6.69,"t":"2025-10-10T04:00:00Z","v":117268,"vw":6.612962},{"c":6.76,"h":6.805,"l":6.53,"n":1226,"o":6.53,"t":"2025-10-13T04:00:00Z","v":112568,"vw":6.694228},{"c":6.82,"h":6.93,"l":6.671,"n":1061,"o":6.7,"t":"2025-10-14T04:00:00Z","v":70425,"vw":6.837416},{"c":6.82,"h":7,"l":6.7501,"n":886,"o":6.9,"t":"2025-10-15T04:00:00Z","v":66362,"vw":6.858489},{"c":7.04,"h":7.25,"l":6.79,"n":2092,"o":6.8,"t":"2025-10-16T04:00:00Z","v":265689,"vw":7.058387},{"c":6.96,"h":7.1688,"l":6.96,"n":1241,"o":7.09,"t":"2025-10-17T04:00:00Z","v":109690,"vw":7.031464},{"c":7.04,"h":7.156,"l":7.01,"n":834,"o":7.02,"t":"2025-10-20T04:00:00Z","v":49193,"vw":7.042969},{"c":7.23,"h":7.25,"l":7.01,"n":1429,"o":7.02,"t":"2025-10-21T04:00:00Z","v":146303,"vw":7.149827},{"c":7,"h":7.21,"l":7,"n":2295,"o":7.18,"t":"2025-10-22T04:00:00Z","v":165872,"vw":7.09243},{"c":7.07,"h":7.1,"l":6.9601,"n":1148,"o":6.97,"t":"2025-10-23T04:00:00Z","v":57760,"vw":7.034445},{"c":7.04,"h":7.195,"l":7,"n":1397,"o":7.09,"t":"2025-10-24T04:00:00Z","v":94303,"vw":7.060943},{"c":7.26,"h":7.29,"l":7.08,"n":1354,"o":7.08,"t":"2025-10-27T04:00:00Z","v":128003,"vw":7.210721},{"c":7.33,"h":7.37,"l":7.25,"n":1475,"o":7.26,"t":"2025-10-28T04:00:00Z","v":130104,"vw":7.312422},{"c":7.24,"h":7.3898,"l":7.21,"n":1402,"o":7.28,"t":"2025-10-29T04:00:00Z","v":159787,"vw":7.322853},{"c":7.13,"h":7.28,"l":7.12,"n":976,"o":7.24,"t":"2025-10-30T04:00:00Z","v":81569,"vw":7.168038},{"c":7.18,"h":7.31,"l":7,"n":1455,"o":7.08,"t":"2025-10-31T04:00:00Z","v":119130,"vw":7.20628},{"c":7.08,"h":7.18,"l":7.035,"n":1134,"o":7.18,"t":"2025-11-03T05:00:00Z","v":87789,"vw":7.081804},{"c":7.14,"h":7.16,"l":6.9601,"n":1723,"o":7.12,"t":"2025-11-04T05:00:00Z","v":98384,"vw":7.075966},{"c":7.35,"h":7.4,"l":7.04,"n":1897,"o":7.14,"t":"2025-11-05T05:00:00Z","v":296618,"vw":7.240559},{"c":7.17,"h":7.37,"l":7.17,"n":1114,"o":7.37,"t":"2025-11-06T05:00:00Z","v":65319,"vw":7.266601},{"c":7.11,"h":7.21,"l":7.05,"n":1335,"o":7.17,"t":"2025-11-07T05:00:00Z","v":98978,"vw":7.092877},{"c":6.75,"h":6.87,"l":6.39,"n":5769,"o":6.66,"t":"2025-11-10T05:00:00Z","v":611569,"vw":6.654429},{"c":6.92,"h":7,"l":6.79,"n":2113,"o":6.79,"t":"2025-11-11T05:00:00Z","v":147467,"vw":6.924378},{"c":6.94,"h":7,"l":6.85,"n":1417,"o":6.95,"t":"2025-11-12T05:00:00Z","v":131104,"vw":6.922713},{"c":6.75,"h":6.95,"l":6.75,"n":2248,"o":6.91,"t":"2025-11-13T05:00:00Z","v":184154,"vw":6.839058},{"c":7.04,"h":7.05,"l":6.7,"n":2077,"o":6.76,"t":"2025-11-14T05:00:00Z","v":143050,"vw":6.929611},{"c":7.1,"h":7.23,"l":7.01,"n":1792,"o":7.04,"t":"2025-11-17T05:00:00Z","v":182337,"vw":7.141511},{"c":7.28,"h":7.3099,"l":7.09,"n":1799,"o":7.09,"t":"2025-11-18T05:00:00Z","v":182657,"vw":7.22577},{"c":7.15,"h":7.34,"l":7.105,"n":1600,"o":7.3,"t":"2025-11-19T05:00:00Z","v":122967,"vw":7.213298},{"c":7.07,"h":7.27,"l":7.04,"n":1784,"o":7.17,"t":"2025-11-20T05:00:00Z","v":147474,"vw":7.116603},{"c":7.22,"h":7.34,"l":7.01,"n":1495,"o":7.04,"t":"2025-11-21T05:00:00Z","v":106134,"vw":7.214788},{"c":7.2,"h":7.3,"l":7.08,"n":1585,"o":7.16,"t":"2025-11-24T05:00:00Z","v":129372,"vw":7.206493},{"c":7.13,"h":7.28,"l":7.1,"n":1345,"o":7.18,"t":"2025-11-25T05:00:00Z","v":145554,"vw":7.199505},{"c":7.2,"h":7.24,"l":7.08,"n":2209,"o":7.09,"t":"2025-11-26T05:00:00Z","v":220734,"vw":7.166694},{"c":7.27,"h":7.3383,"l":7.17,"n":972,"o":7.18,"t":"2025-11-28T05:00:00Z","v":81526,"vw":7.260887},{"c":7.21,"h":7.365,"l":7.16,"n":2067,"o":7.23,"t":"2025-12-01T05:00:00Z","v":168146,"vw":7.234836},{"c":7.38,"h":7.4,"l":7.25,"n":1717,"o":7.27,"t":"2025-12-02T05:00:00Z","v":177097,"vw":7.328334},{"c":7.49,"h":7.54,"l":7.3601,"n":3105,"o":7.4,"t":"2025-12-03T05:00:00Z","v":368838,"vw":7.451571},{"c":7.59,"h":7.7,"l":7.5,"n":3183,"o":7.5,"t":"2025-12-04T05:00:00Z","v":315288,"vw":7.579111},{"c":7.68,"h":7.75,"l":7.56,"n":3417,"o":7.56,"t":"2025-12-05T05:00:00Z","v":320385,"vw":7.694374},{"c":7.64,"h":7.745,"l":7.56,"n":2334,"o":7.68,"t":"2025-12-08T05:00:00Z","v":170236,"vw":7.666234},{"c":7.71,"h":7.84,"l":7.65,"n":2022,"o":7.66,"t":"2025-12-09T05:00:00Z","v":185815,"vw":7.739758},{"c":7.64,"h":7.74,"l":7.58,"n":2033,"o":7.7,"t":"2025-12-10T05:00:00Z","v":159470,"vw":7.648119},{"c":7.58,"h":7.7197,"l":7.56,"n":2098,"o":7.64,"t":"2025-12-11T05:00:00Z","v":153785,"vw":7.630317},{"c":7.57,"h":7.665,"l":7.52,"n":2001,"o":7.59,"t":"2025-12-12T05:00:00Z","v":128057,"vw":7.600423},{"c":7.39,"h":7.59,"l":7.33,"n":3178,"o":7.58,"t":"2025-12-15T05:00:00Z","v":297861,"vw":7.388084},{"c":7.21,"h":7.42,"l":7.1304,"n":2116,"o":7.36,"t":"2025-12-16T05:00:00Z","v":205390,"vw":7.254269},{"c":7.23,"h":7.3604,"l":7.1585,"n":2640,"o":7.21,"t":"2025-12-17T05:00:00Z","v":303779,"vw":7.289747},{"c":7.25,"h":7.32,"l":7.18,"n":3004,"o":7.24,"t":"2025-12-18T05:00:00Z","v":239295,"vw":7.257671},{"c":7.19,"h":7.38,"l":7.185,"n":2776,"o":7.24,"t":"2025-12-19T05:00:00Z","v":353037,"vw":7.267892},{"c":6.94,"h":7,"l":6.88,"n":2194,"o":6.92,"t":"2025-12-22T05:00:00Z","v":270926,"vw":6.934696},{"c":6.78,"h":7.075,"l":6.76,"n":2863,"o":6.9,"t":"2025-12-23T05:00:00Z","v":450306,"vw":6.883548},{"c":7.02,"h":7.07,"l":6.81,"n":2453,"o":6.81,"t":"2025-12-24T05:00:00Z","v":280500,"vw":6.997722},{"c":6.98,"h":7.1,"l":6.87,"n":1840,"o":7.03,"t":"2025-12-26T05:00:00Z","v":178237,"vw":6.947415},{"c":6.89,"h":6.975,"l":6.84,"n":2114,"o":6.9,"t":"2025-12-29T05:00:00Z","v":233240,"vw":6.888646},{"c":6.97,"h":7.038,"l":6.91,"n":2170,"o":6.93,"t":"2025-12-30T05:00:00Z","v":217868,"vw":6.971092},{"c":6.95,"h":7,"l":6.91,"n":1201,"o":6.94,"t":"2025-12-31T05:00:00Z","v":111302,"vw":6.948859},{"c":6.99,"h":7.03,"l":6.91,"n":1925,"o":7,"t":"2026-01-02T05:00:00Z","v":189431,"vw":6.975737},{"c":7.22,"h":7.23,"l":6.98,"n":2566,"o":6.98,"t":"2026-01-05T05:00:00Z","v":257978,"vw":7.126219},{"c":7.09,"h":7.22,"l":7.075,"n":1651,"o":7.22,"t":"2026-01-06T05:00:00Z","v":130622,"vw":7.13032},{"c":6.89,"h":7.14,"l":6.86,"n":2181,"o":7.09,"t":"2026-01-07T05:00:00Z","v":150494,"vw":6.937093},{"c":6.99,"h":7.06,"l":6.91,"n":1528,"o":6.91,"t":"2026-01-08T05:00:00Z","v":84808,"vw":6.993781},{"c":6.95,"h":7.0499,"l":6.935,"n":863,"o":6.99,"t":"2026-01-09T05:00:00Z","v":48498,"vw":6.971126},{"c":6.87,"h":7.02,"l":6.87,"n":1264,"o":6.91,"t":"2026-01-12T05:00:00Z","v":107279,"vw":6.935778},{"c":6.85,"h":6.96,"l":6.83,"n":1313,"o":6.87,"t":"2026-01-13T05:00:00Z","v":124305,"vw":6.882573},{"c":6.98,"h":7.01,"l":6.81,"n":903,"o":6.81,"t":"2026-01-14T05:00:00Z","v":62117,"vw":6.92528},{"c":7.04,"h":7.09,"l":6.93,"n":988,"o":6.94,"t":"2026-01-15T05:00:00Z","v":58507,"vw":7.029215},{"c":6.92,"h":7.08,"l":6.92,"n":1078,"o":7.07,"t":"2026-01-16T05:00:00Z","v":97002,"vw":6.962937},{"c":7.01,"h":7.05,"l":6.82,"n":1986,"o":6.85,"t":"2026-01-20T05:00:00Z","v":305427,"vw":6.916581},{"c":6.94,"h":7.1,"l":6.86,"n":1253,"o":7.05,"t":"2026-01-21T05:00:00Z","v":186514,"vw":6.997223},{"c":6.99,"h":7.04,"l":6.89,"n":1079,"o":6.98,"t":"2026-01-22T05:00:00Z","v":81356,"vw":6.945196},{"c":6.92,"h":7.025,"l":6.8801,"n":1090,"o":7,"t":"2026-01-23T05:00:00Z","v":63806,"vw":6.944344},{"c":6.82,"h":6.95,"l":6.8,"n":927,"o":6.92,"t":"2026-01-26T05:00:00Z","v":77898,"vw":6.841597},{"c":6.84,"h":6.93,"l":6.8383,"n":1113,"o":6.86,"t":"2026-01-27T05:00:00Z","v":84323,"vw":6.866578},{"c":6.82,"h":6.94,"l":6.82,"n":1101,"o":6.86,"t":"2026-01-28T05:00:00Z","v":166569,"vw":6.890636},{"c":6.78,"h":6.84,"l":6.72,"n":1488,"o":6.82,"t":"2026-01-29T05:00:00Z","v":91548,"vw":6.772646},{"c":6.71,"h":6.77,"l":6.6601,"n":1241,"o":6.75,"t":"2026-01-30T05:00:00Z","v":77233,"vw":6.720156},{"c":6.78,"h":6.83,"l":6.61,"n":1334,"o":6.74,"t":"2026-02-02T05:00:00Z","v":114266,"vw":6.726101},{"c":6.54,"h":6.7799,"l":6.5102,"n":1661,"o":6.76,"t":"2026-02-03T05:00:00Z","v":113947,"vw":6.59244},{"c":6.53,"h":6.59,"l":6.45,"n":1612,"o":6.55,"t":"2026-02-04T05:00:00Z","v":149785,"vw":6.527917},{"c":6.47,"h":6.5599,"l":6.4022,"n":1517,"o":6.51,"t":"2026-02-05T05:00:00Z","v":106873,"vw":6.454449},{"c":6.46,"h":6.555,"l":6.42,"n":791,"o":6.49,"t":"2026-02-06T05:00:00Z","v":53481,"vw":6.456495},{"c":6.53,"h":6.54,"l":6.41,"n":1139,"o":6.42,"t":"2026-02-09T05:00:00Z","v":77232,"vw":6.460764},{"c":6.53,"h":6.55,"l":6.45,"n":1131,"o":6.51,"t":"2026-02-10T05:00:00Z","v":64822,"vw":6.496175},{"c":6.7,"h":6.74,"l":6.4716,"n":2192,"o":6.52,"t":"2026-02-11T05:00:00Z","v":161460,"vw":6.63511},{"c":6.58,"h":6.66,"l":6.55,"n":1387,"o":6.66,"t":"2026-02-12T05:00:00Z","v":72589,"vw":6.604231},{"c":6.55,"h":6.6733,"l":6.5,"n":1470,"o":6.57,"t":"2026-02-13T05:00:00Z","v":94770,"vw":6.584641},{"c":6.52,"h":6.64,"l":6.5,"n":1505,"o":6.51,"t":"2026-02-17T05:00:00Z","v":104507,"vw":6.513322},{"c":6.53,"h":6.6,"l":6.5,"n":985,"o":6.52,"t":"2026-02-18T05:00:00Z","v":50990,"vw":6.529237},{"c":6.38,"h":6.54,"l":6.35,"n":2320,"o":6.52,"t":"2026-02-19T05:00:00Z","v":164614,"vw":6.424517},{"c":6.38,"h":6.4431,"l":6.29,"n":1568,"o":6.34,"t":"2026-02-20T05:00:00Z","v":73033,"vw":6.352047},{"c":6.21,"h":6.35,"l":6.15,"n":2734,"o":6.35,"t":"2026-02-23T05:00:00Z","v":180029,"vw":6.210809},{"c":6.19,"h":6.3,"l":6.0701,"n":1636,"o":6.23,"t":"2026-02-24T05:00:00Z","v":132872,"vw":6.169051},{"c":6.36,"h":6.36,"l":6.16,"n":961,"o":6.21,"t":"2026-02-25T05:00:00Z","v":65233,"vw":6.254934},{"c":6.3,"h":6.335,"l":6.205,"n":861,"o":6.33,"t":"2026-02-26T05:00:00Z","v":54720,"vw":6.268214},{"c":6.3,"h":6.32,"l":6.2,"n":1870,"o":6.28,"t":"2026-02-27T05:00:00Z","v":164956,"vw":6.272797},{"c":6.72,"h":6.745,"l":6.28,"n":2937,"o":6.375,"t":"2026-03-02T05:00:00Z","v":242908,"vw":6.59998},{"c":6.82,"h":6.8999,"l":6.5,"n":2077,"o":6.61,"t":"2026-03-03T05:00:00Z","v":122559,"vw":6.75154},{"c":7.1,"h":7.13,"l":6.85,"n":1880,"o":6.85,"t":"2026-03-04T05:00:00Z","v":172058,"vw":7.049829},{"c":7.28,"h":7.35,"l":7.09,"n":1891,"o":7.12,"t":"2026-03-05T05:00:00Z","v":191579,"vw":7.239765},{"c":7.42,"h":7.515,"l":7.1801,"n":2091,"o":7.22,"t":"2026-03-06T05:00:00Z","v":240517,"vw":7.393415},{"c":7.42,"h":7.475,"l":7.2999,"n":1973,"o":7.37,"t":"2026-03-09T04:00:00Z","v":179788,"vw":7.377612},{"c":7.58,"h":7.615,"l":7.445,"n":1518,"o":7.45,"t":"2026-03-10T04:00:00Z","v":135383,"vw":7.548237},{"c":7.45,"h":7.58,"l":7.445,"n":2137,"o":7.56,"t":"2026-03-11T04:00:00Z","v":254802,"vw":7.498772},{"c":7.07,"h":7.2,"l":7.045,"n":2015,"o":7.2,"t":"2026-03-12T04:00:00Z","v":186331,"vw":7.109551},{"c":7.07,"h":7.18,"l":7.0401,"n":1429,"o":7.07,"t":"2026-03-13T04:00:00Z","v":156011,"vw":7.106771},{"c":7.07,"h":7.17,"l":7.05,"n":1226,"o":7.06,"t":"2026-03-16T04:00:00Z","v":93034,"vw":7.099104},{"c":7.31,"h":7.38,"l":7.12,"n":1498,"o":7.12,"t":"2026-03-17T04:00:00Z","v":150598,"vw":7.277795},{"c":7.3,"h":7.38,"l":7.25,"n":1324,"o":7.3,"t":"2026-03-18T04:00:00Z","v":88282,"vw":7.323151},{"c":7.31,"h":7.36,"l":7.18,"n":789,"o":7.27,"t":"2026-03-19T04:00:00Z","v":78689,"vw":7.301232},{"c":7.05,"h":7.355,"l":6.97,"n":1041,"o":7.25,"t":"2026-03-20T04:00:00Z","v":111546,"vw":7.106714},{"c":7.05,"h":7.1883,"l":6.82,"n":1257,"o":7.16,"t":"2026-03-23T04:00:00Z","v":114908,"vw":6.990567},{"c":7.05,"h":7.13,"l":7.035,"n":1011,"o":7.06,"t":"2026-03-24T04:00:00Z","v":51220,"vw":7.07755},{"c":7.32,"h":7.34,"l":7.065,"n":1525,"o":7.12,"t":"2026-03-25T04:00:00Z","v":152105,"vw":7.294134},{"c":7.26,"h":7.39,"l":7.235,"n":1388,"o":7.24,"t":"2026-03-26T04:00:00Z","v":81928,"vw":7.314321},{"c":7.14,"h":7.32,"l":7.1336,"n":1356,"o":7.25,"t":"2026-03-27T04:00:00Z","v":58553,"vw":7.229123},{"c":7.31,"h":7.37,"l":7.13,"n":1415,"o":7.13,"t":"2026-03-30T04:00:00Z","v":116631,"vw":7.306559},{"c":7.4,"h":7.45,"l":7.2505,"n":1551,"o":7.3,"t":"2026-03-31T04:00:00Z","v":140277,"vw":7.40502},{"c":7.11,"h":7.415,"l":7.1,"n":1941,"o":7.4,"t":"2026-04-01T04:00:00Z","v":187418,"vw":7.19812},{"c":7.4,"h":7.4,"l":7.08,"n":1856,"o":7.11,"t":"2026-04-02T04:00:00Z","v":110805,"vw":7.328649},{"c":7.58,"h":7.58,"l":7.1,"n":2723,"o":7.4,"t":"2026-04-06T04:00:00Z","v":209738,"vw":7.480307},{"c":7.52,"h":7.595,"l":7.4449,"n":2736,"o":7.51,"t":"2026-04-07T04:00:00Z","v":149246,"vw":7.548941},{"c":7.5,"h":7.65,"l":7.475,"n":1907,"o":7.57,"t":"2026-04-08T04:00:00Z","v":106728,"vw":7.521993},{"c":7.63,"h":7.63,"l":7.4975,"n":1356,"o":7.53,"t":"2026-04-09T04:00:00Z","v":71530,"vw":7.57221},{"c":7.56,"h":7.64,"l":7.54,"n":1644,"o":7.59,"t":"2026-04-10T04:00:00Z","v":82713,"vw":7.589658},{"c":7.68,"h":7.81,"l":7.51,"n":2294,"o":7.51,"t":"2026-04-13T04:00:00Z","v":174829,"vw":7.684043},{"c":7.6,"h":7.7788,"l":7.56,"n":1829,"o":7.7,"t":"2026-04-14T04:00:00Z","v":106706,"vw":7.63868},{"c":7.65,"h":7.6727,"l":7.59,"n":1069,"o":7.59,"t":"2026-04-15T04:00:00Z","v":40630,"vw":7.63368},{"c":7.59,"h":7.66,"l":7.57,"n":1035,"o":7.66,"t":"2026-04-16T04:00:00Z","v":57427,"vw":7.612117},{"c":7.57,"h":7.66,"l":7.565,"n":849,"o":7.64,"t":"2026-04-17T04:00:00Z","v":48554,"vw":7.594859},{"c":7.65,"h":7.69,"l":7.52,"n":1526,"o":7.52,"t":"2026-04-20T04:00:00Z","v":116180,"vw":7.598994},{"c":7.59,"h":7.6885,"l":7.565,"n":880,"o":7.62,"t":"2026-04-21T04:00:00Z","v":36525,"vw":7.608638},{"c":7.51,"h":7.645,"l":7.485,"n":750,"o":7.6,"t":"2026-04-22T04:00:00Z","v":32531,"vw":7.570764},{"c":7.46,"h":7.5899,"l":7.46,"n":753,"o":7.48,"t":"2026-04-23T04:00:00Z","v":25141,"vw":7.511996},{"c":7.52,"h":7.62,"l":7.46,"n":640,"o":7.51,"t":"2026-04-24T04:00:00Z","v":45315,"vw":7.563187},{"c":7.59,"h":7.66,"l":7.54,"n":981,"o":7.54,"t":"2026-04-27T04:00:00Z","v":40845,"vw":7.58999},{"c":7.65,"h":7.67,"l":7.55,"n":776,"o":7.61,"t":"2026-04-28T04:00:00Z","v":56315,"vw":7.609287},{"c":7.57,"h":7.67,"l":7.52,"n":625,"o":7.67,"t":"2026-04-29T04:00:00Z","v":43615,"vw":7.578017},{"c":7.6,"h":7.66,"l":7.56,"n":1672,"o":7.56,"t":"2026-04-30T04:00:00Z","v":51549,"vw":7.624749},{"c":7.66,"h":7.675,"l":7.6,"n":1239,"o":7.6,"t":"2026-05-01T04:00:00Z","v":66756,"vw":7.642563},{"c":7.59,"h":7.68,"l":7.585,"n":1180,"o":7.64,"t":"2026-05-04T04:00:00Z","v":37624,"vw":7.622442},{"c":7.56,"h":7.64,"l":7.47,"n":1112,"o":7.6,"t":"2026-05-05T04:00:00Z","v":66695,"vw":7.534274},{"c":7.6,"h":7.625,"l":7.47,"n":1158,"o":7.59,"t":"2026-05-06T04:00:00Z","v":52943,"vw":7.558015},{"c":7.58,"h":7.6,"l":7.2038,"n":1857,"o":7.38,"t":"2026-05-07T04:00:00Z","v":99424,"vw":7.488201},{"c":7.68,"h":7.69,"l":7.48,"n":1274,"o":7.59,"t":"2026-05-08T04:00:00Z","v":55798,"vw":7.559517},{"c":7.33,"h":7.6669,"l":7.33,"n":2210,"o":7.62,"t":"2026-05-11T04:00:00Z","v":118340,"vw":7.487463},{"c":7.26,"h":7.4,"l":7.22,"n":1472,"o":7.31,"t":"2026-05-12T04:00:00Z","v":90458,"vw":7.274414},{"c":7.24,"h":7.3388,"l":7.2,"n":1383,"o":7.28,"t":"2026-05-13T04:00:00Z","v":80099,"vw":7.253628},{"c":7.31,"h":7.35,"l":7.25,"n":903,"o":7.31,"t":"2026-05-14T04:00:00Z","v":60299,"vw":7.311222},{"c":7.29,"h":7.36,"l":7.23,"n":933,"o":7.27,"t":"2026-05-15T04:00:00Z","v":53824,"vw":7.27664},{"c":7.4,"h":7.47,"l":7.3,"n":1189,"o":7.31,"t":"2026-05-18T04:00:00Z","v":120653,"vw":7.390923},{"c":7.31,"h":7.5,"l":7.29,"n":1059,"o":7.36,"t":"2026-05-19T04:00:00Z","v":124359,"vw":7.381494},{"c":7.31,"h":7.3499,"l":7.19,"n":1516,"o":7.26,"t":"2026-05-20T04:00:00Z","v":163410,"vw":7.2547},{"c":6.61,"h":7.16,"l":6.57,"n":2842,"o":7.01,"t":"2026-05-21T04:00:00Z","v":361120,"vw":6.816329},{"c":6.58,"h":6.63,"l":6.36,"n":2347,"o":6.53,"t":"2026-05-22T04:00:00Z","v":238803,"vw":6.477607},{"c":6.62,"h":6.78,"l":6.545,"n":996,"o":6.61,"t":"2026-05-26T04:00:00Z","v":104879,"vw":6.640228},{"c":6.8,"h":6.97,"l":6.71,"n":1254,"o":6.88,"t":"2026-05-27T04:00:00Z","v":117441,"vw":6.831524},{"c":6.7,"h":6.9172,"l":6.7,"n":1097,"o":6.76,"t":"2026-05-28T04:00:00Z","v":92598,"vw":6.744268},{"c":6.69,"h":6.795,"l":6.67,"n":1467,"o":6.7,"t":"2026-05-29T04:00:00Z","v":106649,"vw":6.735318},{"c":6.96,"h":6.97,"l":6.75,"n":1209,"o":6.85,"t":"2026-06-01T04:00:00Z","v":131251,"vw":6.92049},{"c":6.89,"h":6.9,"l":6.75,"n":1214,"o":6.84,"t":"2026-06-02T04:00:00Z","v":96070,"vw":6.817517},{"c":6.76,"h":6.88,"l":6.66,"n":971,"o":6.88,"t":"2026-06-03T04:00:00Z","v":60299,"vw":6.718828},{"c":6.79,"h":6.93,"l":6.7262,"n":865,"o":6.82,"t":"2026-06-04T04:00:00Z","v":65124,"vw":6.824449},{"c":6.66,"h":6.835,"l":6.61,"n":1026,"o":6.81,"t":"2026-06-05T04:00:00Z","v":89210,"vw":6.712106},{"c":6.68,"h":6.8257,"l":6.55,"n":859,"o":6.64,"t":"2026-06-08T04:00:00Z","v":75354,"vw":6.64795},{"c":6.62,"h":6.7572,"l":6.46,"n":1112,"o":6.71,"t":"2026-06-09T04:00:00Z","v":136913,"vw":6.576033},{"c":6.67,"h":6.78,"l":6.6126,"n":523,"o":6.78,"t":"2026-06-10T04:00:00Z","v":37488,"vw":6.678645},{"c":6.65,"h":6.8141,"l":6.61,"n":689,"o":6.67,"t":"2026-06-11T04:00:00Z","v":47915,"vw":6.703384},{"c":6.64,"h":6.7999,"l":6.6,"n":895,"o":6.6,"t":"2026-06-12T04:00:00Z","v":67385,"vw":6.664314},{"c":6.37,"h":6.7376,"l":6.36,"n":842,"o":6.7,"t":"2026-06-15T04:00:00Z","v":135843,"vw":6.468563},{"c":6.36,"h":6.43,"l":6.3,"n":920,"o":6.37,"t":"2026-06-16T04:00:00Z","v":80607,"vw":6.374236},{"c":6.41,"h":6.5048,"l":6.375,"n":757,"o":6.41,"t":"2026-06-17T04:00:00Z","v":83522,"vw":6.414616},{"c":6.45,"h":6.539,"l":6.4,"n":836,"o":6.4,"t":"2026-06-18T04:00:00Z","v":68489,"vw":6.456349},{"c":6.55,"h":6.68,"l":6.41,"n":725,"o":6.45,"t":"2026-06-22T04:00:00Z","v":64851,"vw":6.516185},{"c":6.62,"h":6.62,"l":6.52,"n":488,"o":6.52,"t":"2026-06-23T04:00:00Z","v":53507,"vw":6.592036},{"c":6.53,"h":6.66,"l":6.47,"n":727,"o":6.62,"t":"2026-06-24T04:00:00Z","v":46047,"vw":6.56156},{"c":6.51,"h":6.65,"l":6.49,"n":722,"o":6.49,"t":"2026-06-25T04:00:00Z","v":52995,"vw":6.546288},{"c":6.59,"h":6.66,"l":6.42,"n":502,"o":6.57,"t":"2026-06-26T04:00:00Z","v":44926,"vw":6.585838},{"c":6.7,"h":6.73,"l":6.53,"n":1254,"o":6.59,"t":"2026-06-29T04:00:00Z","v":90708,"vw":6.640028},{"c":6.7,"h":6.78,"l":6.6015,"n":741,"o":6.72,"t":"2026-06-30T04:00:00Z","v":29099,"vw":6.718201},{"c":6.78,"h":6.85,"l":6.6301,"n":547,"o":6.66,"t":"2026-07-01T04:00:00Z","v":41653,"vw":6.748472},{"c":6.65,"h":6.85,"l":6.635,"n":932,"o":6.75,"t":"2026-07-02T04:00:00Z","v":69134,"vw":6.733884},{"c":6.58,"h":6.84,"l":6.5,"n":1886,"o":6.68,"t":"2026-07-06T04:00:00Z","v":140721,"vw":6.666362},{"c":6.42,"h":6.72,"l":6.4,"n":1097,"o":6.63,"t":"2026-07-07T04:00:00Z","v":91738,"vw":6.475166},{"c":6.39,"h":6.5796,"l":6.35,"n":642,"o":6.4,"t":"2026-07-08T04:00:00Z","v":76203,"vw":6.404231},{"c":6.35,"h":6.4432,"l":6.32,"n":699,"o":6.39,"t":"2026-07-09T04:00:00Z","v":58366,"vw":6.368073},{"c":6.43,"h":6.495,"l":6.36,"n":564,"o":6.36,"t":"2026-07-10T04:00:00Z","v":52512,"vw":6.412608},{"c":6.43,"h":6.49,"l":6.38,"n":873,"o":6.42,"t":"2026-07-13T04:00:00Z","v":59207,"vw":6.429584},{"c":6.42,"h":6.5,"l":6.39,"n":533,"o":6.41,"t":"2026-07-14T04:00:00Z","v":45653,"vw":6.433914},{"c":6.46,"h":6.4899,"l":6.3816,"n":535,"o":6.42,"t":"2026-07-15T04:00:00Z","v":31719,"vw":6.456507},{"c":6.46,"h":6.81,"l":6.41,"n":2040,"o":6.46,"t":"2026-07-16T04:00:00Z","v":148761,"vw":6.599639},{"c":6.48,"h":6.6,"l":6.4361,"n":533,"o":6.5,"t":"2026-07-17T04:00:00Z","v":36382,"vw":6.50108},{"c":6.45,"h":6.54,"l":6.38,"n":556,"o":6.46,"t":"2026-07-20T04:00:00Z","v":43851,"vw":6.433613},{"c":6.39,"h":6.53,"l":6.38,"n":734,"o":6.49,"t":"2026-07-21T04:00:00Z","v":63659,"vw":6.434629},{"c":6.41,"h":6.44,"l":6.32,"n":602,"o":6.36,"t":"2026-07-22T04:00:00Z","v":36587,"vw":6.377172},{"c":6.53,"h":6.53,"l":6.36,"n":603,"o":6.36,"t":"2026-07-23T04:00:00Z","v":69258,"vw":6.461995},{"c":6.56,"h":6.64,"l":6.472,"n":500,"o":6.477,"t":"2026-07-24T04:00:00Z","v":55950,"vw":6.545533},{"c":6.54,"h":6.66,"l":6.51,"n":494,"o":6.66,"t":"2026-07-27T04:00:00Z","v":25841,"vw":6.562296},{"c":6.48,"h":6.64,"l":6.47,"n":680,"o":6.53,"t":"2026-07-28T04:00:00Z","v":38885,"vw":6.550671},{"c":6.42,"h":6.58,"l":6.42,"n":342,"o":6.55,"t":"2026-07-29T04:00:00Z","v":20420,"vw":6.484593},{"c":6.4,"h":6.51,"l":6.37,"n":493,"o":6.42,"t":"2026-07-30T04:00:00Z","v":43485,"vw":6.414903},{"c":6.385,"h":6.478,"l":6.35,"n":1014,"o":6.44,"t":"2026-07-31T04:00:00Z","v":81018,"vw":6.38196},{"c":6.51,"h":6.54,"l":6.36,"n":466,"o":6.37,"t":"2026-08-03T04:00:00Z","v":32015,"vw":6.451641},{"c":6.65,"h":6.68,"l":6.39,"n":762,"o":6.55,"t":"2026-08-04T04:00:00Z","v":50938,"vw":6.574239},{"c":6.55,"h":6.68,"l":6.54,"n":669,"o":6.56,"t":"2026-08-05T04:00:00Z","v":35724,"vw":6.591339},{"c":6.67,"h":6.68,"l":6.53,"n":859,"o":6.56,"t":"2026-08-06T04:00:00Z","v":52076,"vw":6.60792},{"c":6.78,"h":6.79,"l":6.5796,"n":634,"o":6.58,"t":"2026-08-07T04:00:00Z","v":48326,"vw":6.704682},{"c":6.71,"h":6.78,"l":6.666,"n":957,"o":6.75,"t":"2026-08-10T04:00:00Z","v":69523,"vw":6.710804},{"c":7.15,"h":7.18,"l":6.78,"n":1119,"o":6.78,"t":"2026-08-11T04:00:00Z","v":90791,"vw":7.04365},{"c":7.07,"h":7.22,"l":6.955,"n":802,"o":7.08,"t":"2026-08-12T04:00:00Z","v":59016,"vw":7.0606},{"c":7.1,"h":7.14,"l":7.03,"n":964,"o":7.03,"t":"2026-08-13T04:00:00Z","v":60531,"vw":7.080123},{"c":7.07,"h":7.13,"l":7.0101,"n":673,"o":7.05,"t":"2026-08-14T04:00:00Z","v":31036,"vw":7.069689},{"c":7.08,"h":7.1,"l":7.01,"n":538,"o":7.1,"t":"2026-08-17T04:00:00Z","v":28233,"vw":7.057196},{"c":7.05,"h":7.09,"l":6.966,"n":482,"o":7,"t":"2026-08-18T04:00:00Z","v":42476,"vw":7.028837},{"c":7.26,"h":7.3,"l":7.02,"n":1239,"o":7.08,"t":"2026-08-19T04:00:00Z","v":121119,"vw":7.20291},{"c":7.02,"h":7.26,"l":7.02,"n":835,"o":7.26,"t":"2026-08-20T04:00:00Z","v":65596,"vw":7.175318},{"c":7.16,"h":7.18,"l":7.07,"n":638,"o":7.07,"t":"2026-08-21T04:00:00Z","v":41322,"vw":7.119559},{"c":7.03,"h":7.19,"l":7.03,"n":866,"o":7.12,"t":"2026-08-24T04:00:00Z","v":32674,"vw":7.119169},{"c":7.05,"h":7.11,"l":7.02,"n":696,"o":7.03,"t":"2026-08-25T04:00:00Z","v":28240,"vw":7.054035},{"c":7.04,"h":7.06,"l":6.9072,"n":995,"o":7.03,"t":"2026-08-26T04:00:00Z","v":52868,"vw":7.005655},{"c":7.13,"h":7.15,"l":7.02,"n":1078,"o":7.06,"t":"2026-08-27T04:00:00Z","v":46958,"vw":7.092473},{"c":7.07,"h":7.2,"l":7.05,"n":868,"o":7.15,"t":"2026-08-28T04:00:00Z","v":53222,"vw":7.145007},{"c":7.07,"h":7.2,"l":7.035,"n":1483,"o":7.12,"t":"2026-08-31T04:00:00Z","v":203309,"vw":7.089661},{"c":7.02,"h":7.18,"l":7,"n":925,"o":7.07,"t":"2026-09-01T04:00:00Z","v":69724,"vw":7.051439},{"c":7.07,"h":7.13,"l":7.02,"n":765,"o":7.02,"t":"2026-09-02T04:00:00Z","v":48203,"vw":7.078703},{"c":7.09,"h":7.1699,"l":7.0301,"n":709,"o":7.07,"t":"2026-09-03T04:00:00Z","v":33545,"vw":7.109747},{"c":7.1,"h":7.25,"l":7.07,"n":510,"o":7.07,"t":"2026-09-04T04:00:00Z","v":17183,"vw":7.130107},{"c":7.04,"h":7.15,"l":7,"n":1113,"o":7.11,"t":"2026-09-08T04:00:00Z","v":89283,"vw":7.066455},{"c":7.04,"h":7.0938,"l":7.02,"n":449,"o":7.02,"t":"2026-09-09T04:00:00Z","v":29074,"vw":7.053718},{"c":6.98,"h":7.11,"l":6.96,"n":814,"o":7.04,"t":"2026-09-10T04:00:00Z","v":44691,"vw":6.999294},{"c":7.04,"h":7.11,"l":6.9599,"n":773,"o":7.03,"t":"2026-09-11T04:00:00Z","v":74639,"vw":7.048896},{"c":6.95,"h":7.065,"l":6.95,"n":746,"o":7.05,"t":"2026-09-14T04:00:00Z","v":23452,"vw":6.998342},{"c":7.33,"h":7.44,"l":7.05,"n":2270,"o":7.15,"t":"2026-09-15T04:00:00Z","v":278618,"vw":7.285963},{"c":7.32,"h":7.37,"l":7.19,"n":1510,"o":7.26,"t":"2026-09-16T04:00:00Z","v":143276,"vw":7.302088},{"c":7.45,"h":7.48,"l":7.27,"n":1513,"o":7.37,"t":"2026-09-17T04:00:00Z","v":142677,"vw":7.397391},{"c":7.37,"h":7.51,"l":7.29,"n":2744,"o":7.51,"t":"2026-09-18T04:00:00Z","v":273606,"vw":7.364535},{"c":7.08,"h":7.23,"l":6.97,"n":1394,"o":6.99,"t":"2026-09-21T04:00:00Z","v":189406,"vw":7.093006},{"c":7.26,"h":7.29,"l":7.02,"n":1741,"o":7.02,"t":"2026-09-22T04:00:00Z","v":181224,"vw":7.14606},{"c":7.1,"h":7.26,"l":7.07,"n":1010,"o":7.22,"t":"2026-09-23T04:00:00Z","v":68712,"vw":7.138615},{"c":7.06,"h":7.1,"l":7.0101,"n":513,"o":7.1,"t":"2026-09-24T04:00:00Z","v":36189,"vw":7.070112},{"c":7.04,"h":7.12,"l":6.96,"n":916,"o":7.07,"t":"2026-09-25T04:00:00Z","v":82236,"vw":7.012049},{"c":6.97,"h":7.11,"l":6.97,"n":621,"o":7.04,"t":"2026-09-28T04:00:00Z","v":52480,"vw":7.012851},{"c":7.05,"h":7.07,"l":6.9301,"n":1010,"o":6.95,"t":"2026-09-29T04:00:00Z","v":59620,"vw":7.002952},{"c":6.99,"h":7.0725,"l":6.98,"n":801,"o":7.07,"t":"2026-09-30T04:00:00Z","v":45890,"vw":7.014158},{"c":6.86,"h":6.995,"l":6.8,"n":1288,"o":6.95,"t":"2026-10-01T04:00:00Z","v":77434,"vw":6.913148},{"c":6.98,"h":6.998,"l":6.7701,"n":1644,"o":6.8,"t":"2026-10-02T04:00:00Z","v":134871,"vw":6.85715},{"c":7.07,"h":7.11,"l":6.94,"n":1372,"o":6.94,"t":"2026-10-05T04:00:00Z","v":159464,"vw":7.01515},{"c":7,"h":7.2173,"l":6.94,"n":2576,"o":7.06,"t":"2026-10-06T04:00:00Z","v":123997,"vw":7.02178},{"c":6.92,"h":7.06,"l":6.82,"n":1158,"o":6.89,"t":"2026-10-07T04:00:00Z","v":90544,"vw":6.889442},{"c":7.03,"h":7.16,"l":6.8677,"n":1074,"o":6.89,"t":"2026-10-08T04:00:00Z","v":68831,"vw":6.995402},{"c":7.02,"h":7.09,"l":6.99,"n":1035,"o":7.04,"t":"2026-10-09T04:00:00Z","v":53366,"vw":7.02905},{"c":7.33,"h":7.36,"l":7,"n":1449,"o":7.02,"t":"2026-10-12T04:00:00Z","v":150170,"vw":7.201215},{"c":7.37,"h":7.52,"l":7.23,"n":1431,"o":7.3,"t":"2026-10-13T04:00:00Z","v":137925,"vw":7.384744},{"c":7.4,"h":7.48,"l":7.34,"n":848,"o":7.37,"t":"2026-10-14T04:00:00Z","v":103628,"vw":7.401298},{"c":7.66,"h":7.7,"l":7.4,"n":1385,"o":7.4,"t":"2026-10-15T04:00:00Z","v":166334,"vw":7.586695},{"c":7.56,"h":7.8,"l":7.5497,"n":806,"o":7.65,"t":"2026-10-16T04:00:00Z","v":90639,"vw":7.665862},{"c":7.43,"h":7.6,"l":7.36,"n":1596,"o":7.59,"t":"2026-10-19T04:00:00Z","v":133523,"vw":7.496855},{"c":7.61,"h":7.61,"l":7.42,"n":1124,"o":7.45,"t":"2026-10-20T04:00:00Z","v":98939,"vw":7.548648},{"c":7.7,"h":7.73,"l":7.54,"n":937,"o":7.58,"t":"2026-10-21T04:00:00Z","v":101673,"vw":7.675516},{"c":7.95,"h":8.05,"l":7.82,"n":1425,"o":7.89,"t":"2026-10-22T04:00:00Z","v":149609,"vw":7.952039}],"volatilityBars":[{"c":7.1,"h":7.12,"l":7.09,"n":4,"o":7.12,"t":"2026-09-21T11:00:00Z","v":1800,"vw":7.113333},{"c":7.1,"h":7.1,"l":7.1,"n":3,"o":7.1,"t":"2026-09-21T12:45:00Z","v":264,"vw":7.1},{"c":7.09,"h":7.11,"l":7.055,"n":18,"o":7.06,"t":"2026-09-21T13:15:00Z","v":3555,"vw":7.063841},{"c":7.21,"h":7.23,"l":6.97,"n":84,"o":6.99,"t":"2026-09-21T13:30:00Z","v":37914,"vw":7.065168},{"c":7.13,"h":7.21,"l":7.08,"n":57,"o":7.17,"t":"2026-09-21T13:45:00Z","v":16995,"vw":7.149169},{"c":7.09,"h":7.13,"l":7.08,"n":29,"o":7.0912,"t":"2026-09-21T14:00:00Z","v":5157,"vw":7.089179},{"c":7.065,"h":7.095,"l":7.0083,"n":31,"o":7.09,"t":"2026-09-21T14:15:00Z","v":2403,"vw":7.072624},{"c":7.12,"h":7.13,"l":7.0201,"n":29,"o":7.065,"t":"2026-09-21T14:30:00Z","v":7450,"vw":7.077938},{"c":7.1,"h":7.13,"l":7.075,"n":40,"o":7.075,"t":"2026-09-21T14:45:00Z","v":6703,"vw":7.082833},{"c":7.12,"h":7.12,"l":7.12,"n":12,"o":7.12,"t":"2026-09-21T15:00:00Z","v":433,"vw":7.12},{"c":7.11,"h":7.11,"l":7.08,"n":13,"o":7.09,"t":"2026-09-21T15:15:00Z","v":2635,"vw":7.08798},{"c":7.12,"h":7.12,"l":7.07,"n":19,"o":7.11,"t":"2026-09-21T15:30:00Z","v":6118,"vw":7.104344},{"c":7.07,"h":7.1,"l":7.05,"n":29,"o":7.1,"t":"2026-09-21T16:00:00Z","v":3215,"vw":7.079078},{"c":7.075,"h":7.08,"l":7.075,"n":4,"o":7.08,"t":"2026-09-21T16:15:00Z","v":208,"vw":7.0775},{"c":7.08,"h":7.11,"l":7.08,"n":46,"o":7.11,"t":"2026-09-21T16:45:00Z","v":2911,"vw":7.099694},{"c":7.1,"h":7.11,"l":7.1,"n":29,"o":7.11,"t":"2026-09-21T17:00:00Z","v":10130,"vw":7.100161},{"c":7.08,"h":7.1,"l":7.08,"n":46,"o":7.08,"t":"2026-09-21T17:15:00Z","v":9115,"vw":7.088225},{"c":7.08,"h":7.08,"l":7.075,"n":16,"o":7.075,"t":"2026-09-21T17:30:00Z","v":627,"vw":7.078058},{"c":7.075,"h":7.075,"l":7.065,"n":16,"o":7.065,"t":"2026-09-21T17:45:00Z","v":1676,"vw":7.068332},{"c":7.11,"h":7.11,"l":7.07,"n":34,"o":7.085,"t":"2026-09-21T18:00:00Z","v":2194,"vw":7.080572},{"c":7.105,"h":7.105,"l":7.105,"n":12,"o":7.105,"t":"2026-09-21T18:15:00Z","v":935,"vw":7.105},{"c":7.105,"h":7.118,"l":7.09,"n":56,"o":7.11,"t":"2026-09-21T18:30:00Z","v":10217,"vw":7.098334},{"c":7.105,"h":7.12,"l":7.095,"n":84,"o":7.1171,"t":"2026-09-21T18:45:00Z","v":17933,"vw":7.104477},{"c":7.105,"h":7.1068,"l":7.0934,"n":47,"o":7.1068,"t":"2026-09-21T19:00:00Z","v":8619,"vw":7.104884},{"c":7.085,"h":7.1116,"l":7.085,"n":64,"o":7.105,"t":"2026-09-21T19:15:00Z","v":10627,"vw":7.096557},{"c":7.1,"h":7.1,"l":7.06,"n":13,"o":7.06,"t":"2026-09-21T19:30:00Z","v":2101,"vw":7.066491},{"c":7.1,"h":7.12,"l":7.06,"n":98,"o":7.095,"t":"2026-09-21T19:45:00Z","v":8344,"vw":7.097488},{"c":7.08,"h":7.08,"l":7.08,"n":26,"o":7.08,"t":"2026-09-21T20:00:00Z","v":3240,"vw":7.08},{"c":7.07,"h":7.08,"l":7.0531,"n":8,"o":7.07,"t":"2026-09-22T12:30:00Z","v":3455,"vw":7.062226},{"c":7.07,"h":7.07,"l":7.06,"n":3,"o":7.06,"t":"2026-09-22T12:45:00Z","v":2179,"vw":7.06257},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-09-22T13:00:00Z","v":200,"vw":7.07},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-09-22T13:15:00Z","v":236,"vw":7.07},{"c":7.1,"h":7.1,"l":7.02,"n":37,"o":7.02,"t":"2026-09-22T13:30:00Z","v":11025,"vw":7.052654},{"c":7.11,"h":7.15,"l":7.09,"n":98,"o":7.09,"t":"2026-09-22T13:45:00Z","v":22980,"vw":7.12202},{"c":7.195,"h":7.26,"l":7.11,"n":81,"o":7.11,"t":"2026-09-22T14:00:00Z","v":17636,"vw":7.179746},{"c":7.195,"h":7.195,"l":7.195,"n":25,"o":7.195,"t":"2026-09-22T14:15:00Z","v":6409,"vw":7.195},{"c":7.165,"h":7.18,"l":7.13,"n":26,"o":7.14,"t":"2026-09-22T14:30:00Z","v":3324,"vw":7.166146},{"c":7.1,"h":7.175,"l":7.1,"n":97,"o":7.175,"t":"2026-09-22T14:45:00Z","v":8297,"vw":7.137907},{"c":7.1201,"h":7.15,"l":7.12,"n":36,"o":7.15,"t":"2026-09-22T15:00:00Z","v":980,"vw":7.130347},{"c":7.11,"h":7.1315,"l":7.11,"n":7,"o":7.1315,"t":"2026-09-22T15:15:00Z","v":582,"vw":7.118677},{"c":7.12,"h":7.14,"l":7.08,"n":40,"o":7.0846,"t":"2026-09-22T15:30:00Z","v":3587,"vw":7.097091},{"c":7.09,"h":7.135,"l":7.09,"n":23,"o":7.135,"t":"2026-09-22T16:00:00Z","v":2303,"vw":7.11079},{"c":7.13,"h":7.13,"l":7.125,"n":7,"o":7.125,"t":"2026-09-22T16:15:00Z","v":422,"vw":7.128344},{"c":7.135,"h":7.15,"l":7.11,"n":51,"o":7.15,"t":"2026-09-22T16:30:00Z","v":5478,"vw":7.129767},{"c":7.13,"h":7.135,"l":7.09,"n":58,"o":7.13,"t":"2026-09-22T16:45:00Z","v":3143,"vw":7.111464},{"c":7.125,"h":7.145,"l":7.1,"n":37,"o":7.14,"t":"2026-09-22T17:00:00Z","v":2157,"vw":7.12552},{"c":7.1,"h":7.1,"l":7.1,"n":10,"o":7.1,"t":"2026-09-22T17:15:00Z","v":201,"vw":7.1},{"c":7.15,"h":7.15,"l":7.105,"n":33,"o":7.105,"t":"2026-09-22T17:30:00Z","v":2868,"vw":7.121},{"c":7.1101,"h":7.15,"l":7.1101,"n":11,"o":7.15,"t":"2026-09-22T17:45:00Z","v":1602,"vw":7.11808},{"c":7.2,"h":7.2,"l":7.11,"n":96,"o":7.11,"t":"2026-09-22T18:00:00Z","v":29473,"vw":7.119383},{"c":7.15,"h":7.15,"l":7.135,"n":21,"o":7.15,"t":"2026-09-22T18:15:00Z","v":11156,"vw":7.14569},{"c":7.16,"h":7.16,"l":7.16,"n":4,"o":7.16,"t":"2026-09-22T18:30:00Z","v":203,"vw":7.16},{"c":7.165,"h":7.165,"l":7.165,"n":12,"o":7.165,"t":"2026-09-22T19:15:00Z","v":213,"vw":7.165},{"c":7.19,"h":7.21,"l":7.1551,"n":26,"o":7.1551,"t":"2026-09-22T19:30:00Z","v":3090,"vw":7.200264},{"c":7.28,"h":7.29,"l":7.2,"n":327,"o":7.2,"t":"2026-09-22T19:45:00Z","v":22839,"vw":7.239615},{"c":7.26,"h":7.26,"l":7.26,"n":15,"o":7.26,"t":"2026-09-22T20:00:00Z","v":1865,"vw":7.26},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-09-22T21:45:00Z","v":100,"vw":7.18},{"c":7.17,"h":7.26,"l":7.17,"n":20,"o":7.22,"t":"2026-09-23T13:30:00Z","v":2069,"vw":7.218712},{"c":7.2,"h":7.2,"l":7.16,"n":5,"o":7.16,"t":"2026-09-23T13:45:00Z","v":417,"vw":7.172048},{"c":7.21,"h":7.23,"l":7.15,"n":24,"o":7.195,"t":"2026-09-23T14:00:00Z","v":2994,"vw":7.165165},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-09-23T14:15:00Z","v":206,"vw":7.21},{"c":7.22,"h":7.22,"l":7.15,"n":15,"o":7.185,"t":"2026-09-23T14:30:00Z","v":4129,"vw":7.179603},{"c":7.175,"h":7.175,"l":7.175,"n":2,"o":7.175,"t":"2026-09-23T14:45:00Z","v":148,"vw":7.175},{"c":7.07,"h":7.15,"l":7.07,"n":93,"o":7.15,"t":"2026-09-23T15:30:00Z","v":11890,"vw":7.14799},{"c":7.14,"h":7.16,"l":7.07,"n":74,"o":7.07,"t":"2026-09-23T15:45:00Z","v":5924,"vw":7.114289},{"c":7.095,"h":7.095,"l":7.095,"n":5,"o":7.095,"t":"2026-09-23T16:15:00Z","v":300,"vw":7.095},{"c":7.13,"h":7.13,"l":7.11,"n":22,"o":7.12,"t":"2026-09-23T17:00:00Z","v":1899,"vw":7.12125},{"c":7.1101,"h":7.1101,"l":7.1101,"n":1,"o":7.1101,"t":"2026-09-23T17:15:00Z","v":469,"vw":7.1101},{"c":7.15,"h":7.16,"l":7.13,"n":25,"o":7.145,"t":"2026-09-23T17:30:00Z","v":3334,"vw":7.145146},{"c":7.15,"h":7.15,"l":7.13,"n":12,"o":7.13,"t":"2026-09-23T17:45:00Z","v":7564,"vw":7.131067},{"c":7.0914,"h":7.1257,"l":7.09,"n":14,"o":7.1,"t":"2026-09-23T18:00:00Z","v":1772,"vw":7.109265},{"c":7.12,"h":7.12,"l":7.12,"n":5,"o":7.12,"t":"2026-09-23T18:30:00Z","v":762,"vw":7.12},{"c":7.0951,"h":7.0951,"l":7.0951,"n":1,"o":7.0951,"t":"2026-09-23T19:00:00Z","v":465,"vw":7.0951},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-09-23T19:15:00Z","v":280,"vw":7.12},{"c":7.12,"h":7.135,"l":7.12,"n":15,"o":7.135,"t":"2026-09-23T19:30:00Z","v":2672,"vw":7.132404},{"c":7.105,"h":7.14,"l":7.09,"n":209,"o":7.14,"t":"2026-09-23T19:45:00Z","v":12862,"vw":7.126999},{"c":7.1,"h":7.1,"l":7.1,"n":16,"o":7.1,"t":"2026-09-23T20:00:00Z","v":2658,"vw":7.1},{"c":7.1,"h":7.1,"l":7.08,"n":15,"o":7.1,"t":"2026-09-24T13:30:00Z","v":3773,"vw":7.083691},{"c":7.0301,"h":7.095,"l":7.0301,"n":2,"o":7.095,"t":"2026-09-24T14:30:00Z","v":850,"vw":7.037735},{"c":7.05,"h":7.05,"l":7.05,"n":31,"o":7.05,"t":"2026-09-24T14:45:00Z","v":536,"vw":7.05},{"c":7.0101,"h":7.0101,"l":7.0101,"n":1,"o":7.0101,"t":"2026-09-24T15:00:00Z","v":140,"vw":7.0101},{"c":7.06,"h":7.06,"l":7.06,"n":3,"o":7.06,"t":"2026-09-24T15:15:00Z","v":146,"vw":7.06},{"c":7.035,"h":7.035,"l":7.035,"n":1,"o":7.035,"t":"2026-09-24T15:45:00Z","v":100,"vw":7.035},{"c":7.06,"h":7.06,"l":7.06,"n":8,"o":7.06,"t":"2026-09-24T16:30:00Z","v":911,"vw":7.06},{"c":7.06,"h":7.06,"l":7.06,"n":3,"o":7.06,"t":"2026-09-24T16:45:00Z","v":464,"vw":7.06},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-09-24T17:00:00Z","v":1768,"vw":7.05},{"c":7.05,"h":7.0501,"l":7.05,"n":9,"o":7.05,"t":"2026-09-24T17:45:00Z","v":1104,"vw":7.050041},{"c":7.06,"h":7.06,"l":7.06,"n":5,"o":7.06,"t":"2026-09-24T18:30:00Z","v":114,"vw":7.06},{"c":7.05,"h":7.075,"l":7.05,"n":16,"o":7.05,"t":"2026-09-24T19:00:00Z","v":666,"vw":7.057292},{"c":7.06,"h":7.075,"l":7.06,"n":8,"o":7.075,"t":"2026-09-24T19:15:00Z","v":5159,"vw":7.061181},{"c":7.07,"h":7.07,"l":7.065,"n":6,"o":7.065,"t":"2026-09-24T19:30:00Z","v":349,"vw":7.068333},{"c":7.075,"h":7.1,"l":7.04,"n":123,"o":7.075,"t":"2026-09-24T19:45:00Z","v":14309,"vw":7.080232},{"c":7.06,"h":7.06,"l":7.06,"n":11,"o":7.06,"t":"2026-09-24T20:00:00Z","v":900,"vw":7.06},{"c":7.11,"h":7.11,"l":7.07,"n":16,"o":7.07,"t":"2026-09-25T13:30:00Z","v":586,"vw":7.094276},{"c":7.05,"h":7.12,"l":7.01,"n":10,"o":7.12,"t":"2026-09-25T13:45:00Z","v":2343,"vw":7.036524},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-09-25T14:00:00Z","v":919,"vw":7},{"c":6.96,"h":7.04,"l":6.96,"n":104,"o":7.002,"t":"2026-09-25T14:15:00Z","v":36268,"vw":7.001705},{"c":7.005,"h":7.005,"l":6.96,"n":25,"o":6.96,"t":"2026-09-25T14:30:00Z","v":3680,"vw":6.985893},{"c":6.9954,"h":7.02,"l":6.9954,"n":17,"o":7.02,"t":"2026-09-25T14:45:00Z","v":1819,"vw":7.011477},{"c":7.0035,"h":7.005,"l":7.0035,"n":4,"o":7.005,"t":"2026-09-25T15:00:00Z","v":318,"vw":7.0045},{"c":7.026,"h":7.03,"l":7.005,"n":10,"o":7.005,"t":"2026-09-25T15:15:00Z","v":541,"vw":7.020333},{"c":7.01,"h":7.01,"l":7.01,"n":4,"o":7.01,"t":"2026-09-25T15:30:00Z","v":314,"vw":7.01},{"c":7,"h":7.01,"l":7,"n":13,"o":7.01,"t":"2026-09-25T15:45:00Z","v":990,"vw":7.001235},{"c":7,"h":7.02,"l":7,"n":5,"o":7.02,"t":"2026-09-25T16:00:00Z","v":341,"vw":7.011146},{"c":7.015,"h":7.03,"l":7.015,"n":34,"o":7.015,"t":"2026-09-25T16:30:00Z","v":9854,"vw":7.016403},{"c":7.01,"h":7.025,"l":7.01,"n":10,"o":7.025,"t":"2026-09-25T16:45:00Z","v":372,"vw":7.02},{"c":7.025,"h":7.025,"l":7.025,"n":2,"o":7.025,"t":"2026-09-25T17:00:00Z","v":137,"vw":7.025},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-09-25T17:15:00Z","v":101,"vw":7.02},{"c":7.025,"h":7.025,"l":7.025,"n":1,"o":7.025,"t":"2026-09-25T17:30:00Z","v":100,"vw":7.025},{"c":7.025,"h":7.025,"l":7,"n":3,"o":7,"t":"2026-09-25T17:45:00Z","v":312,"vw":7.008475},{"c":7.03,"h":7.03,"l":7.03,"n":23,"o":7.03,"t":"2026-09-25T18:00:00Z","v":2397,"vw":7.03},{"c":7.02,"h":7.05,"l":7.01,"n":91,"o":7.03,"t":"2026-09-25T18:15:00Z","v":2898,"vw":7.034025},{"c":7.015,"h":7.03,"l":7.015,"n":9,"o":7.015,"t":"2026-09-25T18:30:00Z","v":1843,"vw":7.015871},{"c":7.03,"h":7.03,"l":7.015,"n":10,"o":7.015,"t":"2026-09-25T18:45:00Z","v":587,"vw":7.027},{"c":7.05,"h":7.05,"l":7.04,"n":23,"o":7.04,"t":"2026-09-25T19:00:00Z","v":676,"vw":7.045},{"c":7.04,"h":7.06,"l":7.03,"n":39,"o":7.05,"t":"2026-09-25T19:15:00Z","v":2597,"vw":7.046528},{"c":7.065,"h":7.065,"l":7.04,"n":19,"o":7.04,"t":"2026-09-25T19:30:00Z","v":927,"vw":7.052857},{"c":7.03,"h":7.05,"l":7.02,"n":109,"o":7.0345,"t":"2026-09-25T19:45:00Z","v":5518,"vw":7.03232},{"c":7.04,"h":7.04,"l":7.04,"n":13,"o":7.04,"t":"2026-09-25T20:00:00Z","v":1322,"vw":7.04},{"c":6.9935,"h":7.11,"l":6.9862,"n":41,"o":7.04,"t":"2026-09-28T13:30:00Z","v":11189,"vw":7.012511},{"c":6.985,"h":6.985,"l":6.985,"n":2,"o":6.985,"t":"2026-09-28T14:00:00Z","v":141,"vw":6.985},{"c":7.01,"h":7.01,"l":6.99,"n":19,"o":7,"t":"2026-09-28T14:45:00Z","v":1896,"vw":6.994318},{"c":7.04,"h":7.08,"l":7.015,"n":21,"o":7.03,"t":"2026-09-28T15:00:00Z","v":3491,"vw":7.024603},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-09-28T15:30:00Z","v":310,"vw":7.02},{"c":7,"h":7.07,"l":7,"n":36,"o":7.03,"t":"2026-09-28T15:45:00Z","v":3232,"vw":7.029149},{"c":7.06,"h":7.07,"l":7.0056,"n":21,"o":7.0056,"t":"2026-09-28T16:00:00Z","v":3324,"vw":7.031992},{"c":7.09,"h":7.09,"l":7.0693,"n":3,"o":7.0693,"t":"2026-09-28T16:15:00Z","v":2800,"vw":7.071161},{"c":7.025,"h":7.045,"l":7.02,"n":15,"o":7.045,"t":"2026-09-28T16:30:00Z","v":1026,"vw":7.025486},{"c":7.07,"h":7.08,"l":7.045,"n":12,"o":7.08,"t":"2026-09-28T17:15:00Z","v":1286,"vw":7.058345},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-09-28T17:30:00Z","v":600,"vw":7.03},{"c":7.07,"h":7.07,"l":7.045,"n":5,"o":7.045,"t":"2026-09-28T17:45:00Z","v":1300,"vw":7.050769},{"c":7.05,"h":7.05,"l":7.05,"n":3,"o":7.05,"t":"2026-09-28T18:15:00Z","v":384,"vw":7.05},{"c":7.06,"h":7.06,"l":7.0201,"n":5,"o":7.0201,"t":"2026-09-28T18:30:00Z","v":318,"vw":7.033906},{"c":7.015,"h":7.03,"l":7.015,"n":20,"o":7.03,"t":"2026-09-28T19:15:00Z","v":1319,"vw":7.026692},{"c":7.005,"h":7.005,"l":6.99,"n":25,"o":7,"t":"2026-09-28T19:30:00Z","v":1925,"vw":6.992859},{"c":6.97,"h":7,"l":6.97,"n":150,"o":6.9901,"t":"2026-09-28T19:45:00Z","v":11964,"vw":6.980401},{"c":6.97,"h":6.97,"l":6.97,"n":9,"o":6.97,"t":"2026-09-28T20:00:00Z","v":2351,"vw":6.97},{"c":6.99,"h":6.99,"l":6.945,"n":35,"o":6.95,"t":"2026-09-29T13:30:00Z","v":1774,"vw":6.954083},{"c":6.99,"h":6.99,"l":6.99,"n":7,"o":6.99,"t":"2026-09-29T13:45:00Z","v":221,"vw":6.99},{"c":7.01,"h":7.01,"l":6.99,"n":18,"o":6.99,"t":"2026-09-29T14:00:00Z","v":2174,"vw":6.993},{"c":7.02,"h":7.02,"l":6.9301,"n":15,"o":7.01,"t":"2026-09-29T14:15:00Z","v":1220,"vw":6.99607},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-09-29T14:30:00Z","v":200,"vw":7.02},{"c":7.04,"h":7.04,"l":6.98,"n":34,"o":6.995,"t":"2026-09-29T14:45:00Z","v":2336,"vw":6.992273},{"c":6.985,"h":7.02,"l":6.969,"n":36,"o":6.969,"t":"2026-09-29T15:15:00Z","v":5176,"vw":6.989274},{"c":6.985,"h":6.985,"l":6.985,"n":2,"o":6.985,"t":"2026-09-29T15:30:00Z","v":150,"vw":6.985},{"c":6.97,"h":6.985,"l":6.97,"n":18,"o":6.985,"t":"2026-09-29T15:45:00Z","v":798,"vw":6.98273},{"c":6.995,"h":7.01,"l":6.97,"n":13,"o":6.97,"t":"2026-09-29T16:00:00Z","v":2986,"vw":6.982615},{"c":6.985,"h":6.995,"l":6.96,"n":15,"o":6.995,"t":"2026-09-29T16:15:00Z","v":1906,"vw":6.97356},{"c":6.995,"h":6.995,"l":6.9601,"n":21,"o":6.9601,"t":"2026-09-29T16:30:00Z","v":2211,"vw":6.970735},{"c":7,"h":7,"l":6.99,"n":8,"o":6.99,"t":"2026-09-29T16:45:00Z","v":274,"vw":6.995},{"c":6.995,"h":7.0099,"l":6.995,"n":9,"o":7.0099,"t":"2026-09-29T17:00:00Z","v":2462,"vw":7.006775},{"c":7.01,"h":7.01,"l":6.98,"n":21,"o":6.995,"t":"2026-09-29T17:15:00Z","v":2891,"vw":6.996845},{"c":7.01,"h":7.01,"l":6.98,"n":21,"o":6.995,"t":"2026-09-29T17:45:00Z","v":3409,"vw":6.986418},{"c":7.03,"h":7.045,"l":6.99,"n":58,"o":6.99,"t":"2026-09-29T18:00:00Z","v":9422,"vw":7.006403},{"c":7.025,"h":7.025,"l":7.01,"n":19,"o":7.01,"t":"2026-09-29T18:15:00Z","v":1109,"vw":7.01162},{"c":7.03,"h":7.03,"l":7.01,"n":28,"o":7.03,"t":"2026-09-29T18:45:00Z","v":1257,"vw":7.022727},{"c":7.03,"h":7.0597,"l":7.03,"n":12,"o":7.0597,"t":"2026-09-29T19:00:00Z","v":1026,"vw":7.036244},{"c":7.02,"h":7.02,"l":7.02,"n":5,"o":7.02,"t":"2026-09-29T19:30:00Z","v":253,"vw":7.02},{"c":7.06,"h":7.07,"l":7.03,"n":196,"o":7.03,"t":"2026-09-29T19:45:00Z","v":10545,"vw":7.045425},{"c":7.05,"h":7.05,"l":7.05,"n":12,"o":7.05,"t":"2026-09-29T20:00:00Z","v":1085,"vw":7.05},{"c":7.07,"h":7.07,"l":7.07,"n":7,"o":7.07,"t":"2026-09-30T13:30:00Z","v":242,"vw":7.07},{"c":7.05,"h":7.0725,"l":7.05,"n":6,"o":7.0725,"t":"2026-09-30T14:15:00Z","v":507,"vw":7.059},{"c":7.04,"h":7.04,"l":7.04,"n":32,"o":7.04,"t":"2026-09-30T14:45:00Z","v":2482,"vw":7.04},{"c":7.015,"h":7.07,"l":7.015,"n":47,"o":7.025,"t":"2026-09-30T15:15:00Z","v":3381,"vw":7.040046},{"c":7.015,"h":7.015,"l":7.015,"n":2,"o":7.015,"t":"2026-09-30T15:30:00Z","v":119,"vw":7.015},{"c":7,"h":7.02,"l":6.98,"n":43,"o":7,"t":"2026-09-30T16:15:00Z","v":4118,"vw":6.995179},{"c":7.015,"h":7.015,"l":6.99,"n":5,"o":6.99,"t":"2026-09-30T16:30:00Z","v":668,"vw":6.99404},{"c":7.0413,"h":7.0413,"l":7.03,"n":21,"o":7.03,"t":"2026-09-30T16:45:00Z","v":2924,"vw":7.037981},{"c":7.03,"h":7.04,"l":7.03,"n":13,"o":7.03,"t":"2026-09-30T17:00:00Z","v":461,"vw":7.035},{"c":7,"h":7.02,"l":7,"n":34,"o":7.02,"t":"2026-09-30T17:15:00Z","v":7441,"vw":7.008517},{"c":7,"h":7,"l":7,"n":4,"o":7,"t":"2026-09-30T17:30:00Z","v":705,"vw":7},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-09-30T17:45:00Z","v":156,"vw":7},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-09-30T18:00:00Z","v":100,"vw":7},{"c":7.0019,"h":7.0019,"l":7.0019,"n":2,"o":7.0019,"t":"2026-09-30T18:30:00Z","v":506,"vw":7.0019},{"c":7.002,"h":7.02,"l":7.002,"n":6,"o":7.02,"t":"2026-09-30T18:45:00Z","v":521,"vw":7.014784},{"c":7.04,"h":7.04,"l":7.025,"n":17,"o":7.025,"t":"2026-09-30T19:00:00Z","v":613,"vw":7.036849},{"c":7.035,"h":7.06,"l":7.01,"n":24,"o":7.01,"t":"2026-09-30T19:30:00Z","v":1673,"vw":7.036494},{"c":7.01,"h":7.03,"l":6.99,"n":226,"o":7.02,"t":"2026-09-30T19:45:00Z","v":12771,"vw":7.005188},{"c":6.99,"h":6.99,"l":6.99,"n":4,"o":6.99,"t":"2026-09-30T20:00:00Z","v":1927,"vw":6.99},{"c":6.955,"h":6.98,"l":6.95,"n":20,"o":6.95,"t":"2026-10-01T13:30:00Z","v":1925,"vw":6.956214},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-01T13:45:00Z","v":146,"vw":6.97},{"c":6.95,"h":6.98,"l":6.8973,"n":34,"o":6.8973,"t":"2026-10-01T14:00:00Z","v":1859,"vw":6.941322},{"c":6.97,"h":6.99,"l":6.915,"n":9,"o":6.99,"t":"2026-10-01T14:15:00Z","v":704,"vw":6.966429},{"c":6.97,"h":6.98,"l":6.931,"n":19,"o":6.931,"t":"2026-10-01T14:30:00Z","v":1074,"vw":6.956193},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-01T14:45:00Z","v":100,"vw":6.96},{"c":6.905,"h":6.97,"l":6.86,"n":125,"o":6.93,"t":"2026-10-01T15:00:00Z","v":15235,"vw":6.921171},{"c":6.91,"h":6.91,"l":6.88,"n":18,"o":6.88,"t":"2026-10-01T15:15:00Z","v":2563,"vw":6.884875},{"c":6.915,"h":6.92,"l":6.915,"n":13,"o":6.92,"t":"2026-10-01T15:45:00Z","v":4217,"vw":6.91976},{"c":6.94,"h":6.9602,"l":6.92,"n":46,"o":6.92,"t":"2026-10-01T16:00:00Z","v":1083,"vw":6.93134},{"c":6.96,"h":6.98,"l":6.94,"n":14,"o":6.94,"t":"2026-10-01T16:45:00Z","v":1477,"vw":6.944413},{"c":6.925,"h":6.995,"l":6.89,"n":95,"o":6.995,"t":"2026-10-01T17:30:00Z","v":12586,"vw":6.976474},{"c":6.9,"h":6.91,"l":6.9,"n":7,"o":6.91,"t":"2026-10-01T18:00:00Z","v":667,"vw":6.908387},{"c":6.91,"h":6.91,"l":6.89,"n":5,"o":6.89,"t":"2026-10-01T18:45:00Z","v":368,"vw":6.903333},{"c":6.9,"h":6.9,"l":6.89,"n":27,"o":6.89,"t":"2026-10-01T19:00:00Z","v":1776,"vw":6.896221},{"c":6.91,"h":6.91,"l":6.87,"n":27,"o":6.88,"t":"2026-10-01T19:15:00Z","v":4761,"vw":6.882612},{"c":6.875,"h":6.875,"l":6.875,"n":9,"o":6.875,"t":"2026-10-01T19:30:00Z","v":259,"vw":6.875},{"c":6.86,"h":6.89,"l":6.8,"n":253,"o":6.88,"t":"2026-10-01T19:45:00Z","v":18190,"vw":6.852413},{"c":6.86,"h":6.86,"l":6.86,"n":18,"o":6.86,"t":"2026-10-01T20:00:00Z","v":1745,"vw":6.86},{"c":6.86,"h":6.86,"l":6.86,"n":5,"o":6.86,"t":"2026-10-01T23:00:00Z","v":650,"vw":6.86},{"c":6.8,"h":6.8,"l":6.8,"n":10,"o":6.8,"t":"2026-10-02T13:15:00Z","v":1027,"vw":6.8},{"c":6.835,"h":6.86,"l":6.8,"n":53,"o":6.8,"t":"2026-10-02T13:30:00Z","v":20477,"vw":6.802252},{"c":6.82,"h":6.835,"l":6.7701,"n":25,"o":6.835,"t":"2026-10-02T13:45:00Z","v":1838,"vw":6.813233},{"c":6.9,"h":6.9,"l":6.81,"n":32,"o":6.81,"t":"2026-10-02T14:00:00Z","v":11968,"vw":6.849443},{"c":6.89,"h":6.91,"l":6.86,"n":25,"o":6.91,"t":"2026-10-02T14:15:00Z","v":2815,"vw":6.873791},{"c":6.93,"h":6.93,"l":6.9,"n":9,"o":6.9,"t":"2026-10-02T14:30:00Z","v":645,"vw":6.923824},{"c":6.87,"h":6.93,"l":6.87,"n":32,"o":6.93,"t":"2026-10-02T14:45:00Z","v":1387,"vw":6.920564},{"c":6.86,"h":6.91,"l":6.86,"n":6,"o":6.865,"t":"2026-10-02T15:00:00Z","v":599,"vw":6.872577},{"c":6.825,"h":6.86,"l":6.8,"n":67,"o":6.86,"t":"2026-10-02T15:15:00Z","v":9167,"vw":6.810549},{"c":6.83,"h":6.87,"l":6.83,"n":13,"o":6.85,"t":"2026-10-02T15:30:00Z","v":946,"vw":6.837353},{"c":6.84,"h":6.855,"l":6.82,"n":25,"o":6.82,"t":"2026-10-02T15:45:00Z","v":1286,"vw":6.836472},{"c":6.86,"h":6.86,"l":6.825,"n":23,"o":6.835,"t":"2026-10-02T16:00:00Z","v":3813,"vw":6.857428},{"c":6.9,"h":6.9,"l":6.85,"n":23,"o":6.86,"t":"2026-10-02T16:15:00Z","v":1929,"vw":6.883632},{"c":6.85,"h":6.855,"l":6.85,"n":19,"o":6.855,"t":"2026-10-02T16:30:00Z","v":8328,"vw":6.850125},{"c":6.86,"h":6.865,"l":6.86,"n":19,"o":6.865,"t":"2026-10-02T16:45:00Z","v":3380,"vw":6.864331},{"c":6.86,"h":6.86,"l":6.855,"n":41,"o":6.855,"t":"2026-10-02T17:00:00Z","v":5110,"vw":6.855342},{"c":6.87,"h":6.87,"l":6.835,"n":29,"o":6.835,"t":"2026-10-02T17:15:00Z","v":1406,"vw":6.853865},{"c":6.895,"h":6.9,"l":6.835,"n":53,"o":6.87,"t":"2026-10-02T17:30:00Z","v":14024,"vw":6.855651},{"c":6.89,"h":6.895,"l":6.89,"n":13,"o":6.895,"t":"2026-10-02T17:45:00Z","v":689,"vw":6.893714},{"c":6.915,"h":6.92,"l":6.895,"n":24,"o":6.895,"t":"2026-10-02T18:00:00Z","v":1341,"vw":6.904365},{"c":6.915,"h":6.93,"l":6.905,"n":21,"o":6.915,"t":"2026-10-02T18:15:00Z","v":926,"vw":6.91566},{"c":6.9,"h":6.92,"l":6.9,"n":31,"o":6.92,"t":"2026-10-02T18:30:00Z","v":1045,"vw":6.904556},{"c":6.895,"h":6.895,"l":6.895,"n":9,"o":6.895,"t":"2026-10-02T18:45:00Z","v":322,"vw":6.895},{"c":6.92,"h":6.94,"l":6.86,"n":69,"o":6.905,"t":"2026-10-02T19:00:00Z","v":12375,"vw":6.866916},{"c":6.95,"h":6.95,"l":6.92,"n":25,"o":6.92,"t":"2026-10-02T19:15:00Z","v":1164,"vw":6.931667},{"c":6.95,"h":6.955,"l":6.95,"n":15,"o":6.955,"t":"2026-10-02T19:30:00Z","v":905,"vw":6.951379},{"c":6.98,"h":6.998,"l":6.935,"n":182,"o":6.99,"t":"2026-10-02T19:45:00Z","v":9962,"vw":6.972918},{"c":6.98,"h":6.98,"l":6.98,"n":14,"o":6.98,"t":"2026-10-02T20:00:00Z","v":3243,"vw":6.98},{"c":7,"h":7.0399,"l":6.94,"n":47,"o":6.94,"t":"2026-10-05T13:30:00Z","v":18793,"vw":6.94953},{"c":7.005,"h":7.01,"l":7.005,"n":10,"o":7.01,"t":"2026-10-05T13:45:00Z","v":3913,"vw":7.005645},{"c":7.02,"h":7.04,"l":7.005,"n":22,"o":7.005,"t":"2026-10-05T14:00:00Z","v":15099,"vw":7.022234},{"c":7.02,"h":7.0261,"l":7.005,"n":5,"o":7.0261,"t":"2026-10-05T14:15:00Z","v":2825,"vw":7.019647},{"c":7.03,"h":7.04,"l":6.98,"n":85,"o":7,"t":"2026-10-05T14:30:00Z","v":34762,"vw":7.003842},{"c":7.005,"h":7.04,"l":7.005,"n":33,"o":7.04,"t":"2026-10-05T14:45:00Z","v":6737,"vw":7.00554},{"c":7.07,"h":7.07,"l":7,"n":66,"o":7.04,"t":"2026-10-05T15:00:00Z","v":9335,"vw":7.01674},{"c":7.085,"h":7.085,"l":7.085,"n":5,"o":7.085,"t":"2026-10-05T15:15:00Z","v":199,"vw":7.085},{"c":7.075,"h":7.075,"l":7.045,"n":14,"o":7.045,"t":"2026-10-05T15:45:00Z","v":703,"vw":7.049894},{"c":7.04,"h":7.085,"l":7,"n":71,"o":7.04,"t":"2026-10-05T16:00:00Z","v":16080,"vw":7.020147},{"c":7.05,"h":7.058,"l":7.01,"n":28,"o":7.04,"t":"2026-10-05T16:15:00Z","v":2755,"vw":7.028908},{"c":7.08,"h":7.09,"l":7.06,"n":30,"o":7.06,"t":"2026-10-05T16:30:00Z","v":5259,"vw":7.086155},{"c":7.08,"h":7.09,"l":7,"n":32,"o":7.05,"t":"2026-10-05T17:00:00Z","v":1248,"vw":7.054635},{"c":7.02,"h":7.0838,"l":7.02,"n":24,"o":7.055,"t":"2026-10-05T17:15:00Z","v":769,"vw":7.052113},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-05T17:30:00Z","v":705,"vw":7.05},{"c":7.055,"h":7.055,"l":7.055,"n":2,"o":7.055,"t":"2026-10-05T17:45:00Z","v":109,"vw":7.055},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-10-05T18:00:00Z","v":142,"vw":7.045},{"c":7.04,"h":7.04,"l":7.035,"n":17,"o":7.035,"t":"2026-10-05T18:15:00Z","v":1767,"vw":7.039333},{"c":7.075,"h":7.075,"l":7.021,"n":16,"o":7.06,"t":"2026-10-05T19:00:00Z","v":1645,"vw":7.047435},{"c":7.11,"h":7.11,"l":7.06,"n":23,"o":7.075,"t":"2026-10-05T19:15:00Z","v":1259,"vw":7.09},{"c":7.07,"h":7.07,"l":7.02,"n":108,"o":7.05,"t":"2026-10-05T19:30:00Z","v":11256,"vw":7.036337},{"c":7.09,"h":7.1,"l":7,"n":273,"o":7.04,"t":"2026-10-05T19:45:00Z","v":15570,"vw":7.059241},{"c":7.07,"h":7.07,"l":7.07,"n":7,"o":7.07,"t":"2026-10-05T20:00:00Z","v":1426,"vw":7.07},{"c":7.1,"h":7.2173,"l":7.06,"n":49,"o":7.06,"t":"2026-10-06T13:30:00Z","v":3867,"vw":7.08751},{"c":7.05,"h":7.11,"l":7.05,"n":8,"o":7.11,"t":"2026-10-06T13:45:00Z","v":1222,"vw":7.103147},{"c":7.04,"h":7.04,"l":7.04,"n":4,"o":7.04,"t":"2026-10-06T14:00:00Z","v":303,"vw":7.04},{"c":6.98,"h":7.01,"l":6.94,"n":75,"o":7.01,"t":"2026-10-06T14:15:00Z","v":13127,"vw":6.950141},{"c":7.01,"h":7.01,"l":6.985,"n":8,"o":6.985,"t":"2026-10-06T14:30:00Z","v":208,"vw":6.997376},{"c":6.9992,"h":7.01,"l":6.95,"n":32,"o":7.01,"t":"2026-10-06T14:45:00Z","v":1384,"vw":6.979912},{"c":7.06,"h":7.06,"l":7.01,"n":13,"o":7.01,"t":"2026-10-06T15:00:00Z","v":1656,"vw":7.056741},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-06T15:30:00Z","v":102,"vw":7},{"c":6.992,"h":7.015,"l":6.992,"n":27,"o":7.015,"t":"2026-10-06T15:45:00Z","v":3919,"vw":6.993589},{"c":6.99,"h":7.015,"l":6.99,"n":22,"o":7,"t":"2026-10-06T16:00:00Z","v":1207,"vw":6.999404},{"c":6.96,"h":6.99,"l":6.95,"n":74,"o":6.99,"t":"2026-10-06T16:15:00Z","v":12301,"vw":6.962871},{"c":7.04,"h":7.045,"l":6.96,"n":149,"o":6.96,"t":"2026-10-06T16:30:00Z","v":10780,"vw":7.003078},{"c":7.035,"h":7.05,"l":7.03,"n":113,"o":7.04,"t":"2026-10-06T16:45:00Z","v":6191,"vw":7.038855},{"c":7.0699,"h":7.0699,"l":7.03,"n":67,"o":7.035,"t":"2026-10-06T17:00:00Z","v":4851,"vw":7.0493},{"c":7.04,"h":7.07,"l":7.02,"n":111,"o":7.06,"t":"2026-10-06T17:15:00Z","v":6399,"vw":7.051767},{"c":7.05,"h":7.05,"l":7.03,"n":72,"o":7.0399,"t":"2026-10-06T17:30:00Z","v":7972,"vw":7.046331},{"c":7.06,"h":7.07,"l":7.05,"n":60,"o":7.05,"t":"2026-10-06T17:45:00Z","v":5309,"vw":7.063737},{"c":7.06,"h":7.065,"l":7.06,"n":113,"o":7.065,"t":"2026-10-06T18:00:00Z","v":5239,"vw":7.060215},{"c":7.05,"h":7.06,"l":7.05,"n":86,"o":7.06,"t":"2026-10-06T18:15:00Z","v":4897,"vw":7.059077},{"c":7.05,"h":7.06,"l":7.04,"n":31,"o":7.06,"t":"2026-10-06T18:30:00Z","v":4311,"vw":7.051429},{"c":7.04,"h":7.05,"l":7.0175,"n":120,"o":7.035,"t":"2026-10-06T18:45:00Z","v":7490,"vw":7.037259},{"c":7.04,"h":7.05,"l":7.04,"n":34,"o":7.04,"t":"2026-10-06T19:00:00Z","v":3071,"vw":7.045},{"c":7.03,"h":7.07,"l":7.03,"n":34,"o":7.07,"t":"2026-10-06T19:15:00Z","v":5682,"vw":7.061604},{"c":7.0098,"h":7.0399,"l":7,"n":29,"o":7.0399,"t":"2026-10-06T19:30:00Z","v":2602,"vw":7.029532},{"c":7,"h":7.03,"l":7,"n":107,"o":7.005,"t":"2026-10-06T19:45:00Z","v":4365,"vw":7.011688},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-10-06T20:00:00Z","v":767,"vw":7},{"c":6.9,"h":6.9,"l":6.9,"n":17,"o":6.9,"t":"2026-10-07T13:15:00Z","v":1980,"vw":6.9},{"c":6.865,"h":7.06,"l":6.85,"n":97,"o":6.89,"t":"2026-10-07T13:30:00Z","v":21685,"vw":6.893503},{"c":6.865,"h":6.865,"l":6.865,"n":4,"o":6.865,"t":"2026-10-07T13:45:00Z","v":1134,"vw":6.865},{"c":6.83,"h":6.91,"l":6.82,"n":119,"o":6.85,"t":"2026-10-07T14:00:00Z","v":14681,"vw":6.830712},{"c":6.85,"h":6.855,"l":6.83,"n":24,"o":6.845,"t":"2026-10-07T14:15:00Z","v":1905,"vw":6.836177},{"c":6.875,"h":6.875,"l":6.85,"n":4,"o":6.85,"t":"2026-10-07T14:30:00Z","v":491,"vw":6.859165},{"c":6.8429,"h":6.88,"l":6.8429,"n":32,"o":6.855,"t":"2026-10-07T15:00:00Z","v":2886,"vw":6.859013},{"c":6.89,"h":6.9,"l":6.89,"n":7,"o":6.9,"t":"2026-10-07T15:45:00Z","v":513,"vw":6.895},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-07T16:00:00Z","v":100,"vw":6.89},{"c":6.9,"h":6.94,"l":6.9,"n":33,"o":6.91,"t":"2026-10-07T16:15:00Z","v":4870,"vw":6.908161},{"c":6.89,"h":6.93,"l":6.89,"n":6,"o":6.93,"t":"2026-10-07T16:30:00Z","v":642,"vw":6.916689},{"c":6.915,"h":6.915,"l":6.89,"n":49,"o":6.9,"t":"2026-10-07T16:45:00Z","v":4696,"vw":6.894547},{"c":6.9,"h":6.92,"l":6.9,"n":20,"o":6.915,"t":"2026-10-07T17:00:00Z","v":1020,"vw":6.909},{"c":6.89,"h":6.91,"l":6.89,"n":11,"o":6.8944,"t":"2026-10-07T17:30:00Z","v":1083,"vw":6.900392},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-07T18:00:00Z","v":100,"vw":6.91},{"c":6.905,"h":6.905,"l":6.9,"n":9,"o":6.9001,"t":"2026-10-07T18:15:00Z","v":2388,"vw":6.900312},{"c":6.9086,"h":6.91,"l":6.9086,"n":3,"o":6.91,"t":"2026-10-07T18:45:00Z","v":201,"vw":6.9093},{"c":6.9099,"h":6.9099,"l":6.9099,"n":2,"o":6.9099,"t":"2026-10-07T19:00:00Z","v":180,"vw":6.9099},{"c":6.91,"h":6.91,"l":6.91,"n":10,"o":6.91,"t":"2026-10-07T19:15:00Z","v":351,"vw":6.91},{"c":6.93,"h":6.94,"l":6.92,"n":73,"o":6.92,"t":"2026-10-07T19:30:00Z","v":3265,"vw":6.923102},{"c":6.96,"h":6.96,"l":6.91,"n":304,"o":6.92,"t":"2026-10-07T19:45:00Z","v":19330,"vw":6.929318},{"c":6.92,"h":6.92,"l":6.92,"n":10,"o":6.92,"t":"2026-10-07T20:00:00Z","v":1952,"vw":6.92},{"c":6.88,"h":6.92,"l":6.88,"n":15,"o":6.89,"t":"2026-10-08T13:30:00Z","v":3445,"vw":6.88788},{"c":6.915,"h":6.92,"l":6.91,"n":19,"o":6.91,"t":"2026-10-08T14:00:00Z","v":1341,"vw":6.912708},{"c":6.9347,"h":6.9347,"l":6.9347,"n":2,"o":6.9347,"t":"2026-10-08T14:15:00Z","v":270,"vw":6.9347},{"c":6.925,"h":6.925,"l":6.925,"n":7,"o":6.925,"t":"2026-10-08T14:30:00Z","v":290,"vw":6.925},{"c":6.91,"h":6.91,"l":6.91,"n":1,"o":6.91,"t":"2026-10-08T15:00:00Z","v":149,"vw":6.91},{"c":6.8824,"h":6.905,"l":6.8824,"n":8,"o":6.905,"t":"2026-10-08T15:15:00Z","v":710,"vw":6.889858},{"c":6.89,"h":6.9,"l":6.88,"n":20,"o":6.89,"t":"2026-10-08T15:30:00Z","v":4146,"vw":6.889662},{"c":6.8677,"h":6.88,"l":6.8677,"n":21,"o":6.88,"t":"2026-10-08T15:45:00Z","v":2909,"vw":6.877556},{"c":6.88,"h":6.89,"l":6.87,"n":22,"o":6.87,"t":"2026-10-08T16:00:00Z","v":1443,"vw":6.881714},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-10-08T16:15:00Z","v":764,"vw":6.88},{"c":6.89,"h":6.89,"l":6.88,"n":5,"o":6.88,"t":"2026-10-08T16:30:00Z","v":428,"vw":6.885094},{"c":6.93,"h":6.93,"l":6.885,"n":46,"o":6.885,"t":"2026-10-08T16:45:00Z","v":2322,"vw":6.912},{"c":6.96,"h":6.96,"l":6.94,"n":42,"o":6.96,"t":"2026-10-08T17:00:00Z","v":4020,"vw":6.956369},{"c":6.93,"h":6.95,"l":6.92,"n":42,"o":6.92,"t":"2026-10-08T17:15:00Z","v":2489,"vw":6.92232},{"c":7,"h":7.01,"l":6.96,"n":24,"o":7,"t":"2026-10-08T17:30:00Z","v":10776,"vw":6.99381},{"c":7,"h":7,"l":6.955,"n":32,"o":6.975,"t":"2026-10-08T17:45:00Z","v":2683,"vw":6.972559},{"c":6.98,"h":6.99,"l":6.98,"n":17,"o":6.99,"t":"2026-10-08T18:15:00Z","v":620,"vw":6.987143},{"c":6.97,"h":6.98,"l":6.97,"n":18,"o":6.98,"t":"2026-10-08T18:30:00Z","v":652,"vw":6.973333},{"c":7.07,"h":7.16,"l":6.97,"n":130,"o":6.98,"t":"2026-10-08T18:45:00Z","v":17654,"vw":7.110239},{"c":7.025,"h":7.025,"l":7.025,"n":1,"o":7.025,"t":"2026-10-08T19:00:00Z","v":100,"vw":7.025},{"c":7.04,"h":7.045,"l":7.03,"n":24,"o":7.03,"t":"2026-10-08T19:15:00Z","v":1123,"vw":7.036627},{"c":7.04,"h":7.04,"l":7.04,"n":8,"o":7.04,"t":"2026-10-08T19:30:00Z","v":370,"vw":7.04},{"c":7.05,"h":7.075,"l":7.02,"n":51,"o":7.075,"t":"2026-10-08T19:45:00Z","v":2832,"vw":7.038701},{"c":7.03,"h":7.03,"l":7.03,"n":9,"o":7.03,"t":"2026-10-08T20:00:00Z","v":1047,"vw":7.03},{"c":7.09,"h":7.09,"l":7.04,"n":16,"o":7.04,"t":"2026-10-09T13:30:00Z","v":12672,"vw":7.040397},{"c":7.04,"h":7.04,"l":7.04,"n":2,"o":7.04,"t":"2026-10-09T13:45:00Z","v":209,"vw":7.04},{"c":7.08,"h":7.0899,"l":7.08,"n":26,"o":7.0899,"t":"2026-10-09T14:00:00Z","v":1191,"vw":7.084408},{"c":7.08,"h":7.08,"l":7.075,"n":18,"o":7.075,"t":"2026-10-09T14:15:00Z","v":313,"vw":7.0775},{"c":7.07,"h":7.07,"l":7.07,"n":7,"o":7.07,"t":"2026-10-09T14:30:00Z","v":351,"vw":7.07},{"c":7.09,"h":7.09,"l":7.04,"n":15,"o":7.04,"t":"2026-10-09T15:15:00Z","v":606,"vw":7.060785},{"c":7.07,"h":7.07,"l":7.035,"n":16,"o":7.04,"t":"2026-10-09T16:00:00Z","v":3297,"vw":7.038396},{"c":7.045,"h":7.05,"l":7,"n":28,"o":7.04,"t":"2026-10-09T16:15:00Z","v":1883,"vw":7.03737},{"c":7.01,"h":7.04,"l":7,"n":46,"o":7.04,"t":"2026-10-09T16:30:00Z","v":3582,"vw":7.021434},{"c":7.015,"h":7.03,"l":7.015,"n":15,"o":7.03,"t":"2026-10-09T16:45:00Z","v":603,"vw":7.027},{"c":6.9952,"h":6.9952,"l":6.9952,"n":4,"o":6.9952,"t":"2026-10-09T17:00:00Z","v":511,"vw":6.9952},{"c":7.02,"h":7.02,"l":7,"n":52,"o":7,"t":"2026-10-09T17:15:00Z","v":1565,"vw":7.011},{"c":7.03,"h":7.05,"l":7.015,"n":34,"o":7.015,"t":"2026-10-09T17:30:00Z","v":5459,"vw":7.028138},{"c":7.02,"h":7.02,"l":7.02,"n":5,"o":7.02,"t":"2026-10-09T18:00:00Z","v":117,"vw":7.02},{"c":7.01,"h":7.01,"l":7.01,"n":6,"o":7.01,"t":"2026-10-09T18:15:00Z","v":357,"vw":7.01},{"c":7.01,"h":7.01,"l":7.01,"n":20,"o":7.01,"t":"2026-10-09T18:30:00Z","v":608,"vw":7.01},{"c":7.01,"h":7.01,"l":7.005,"n":13,"o":7.005,"t":"2026-10-09T18:45:00Z","v":580,"vw":7.009},{"c":7,"h":7.03,"l":6.99,"n":17,"o":6.99,"t":"2026-10-09T19:15:00Z","v":6914,"vw":7.009567},{"c":7.01,"h":7.01,"l":7.005,"n":16,"o":7.01,"t":"2026-10-09T19:30:00Z","v":799,"vw":7.009167},{"c":7.01,"h":7.04,"l":7,"n":121,"o":7.01,"t":"2026-10-09T19:45:00Z","v":5635,"vw":7.013368},{"c":7.02,"h":7.02,"l":7.02,"n":5,"o":7.02,"t":"2026-10-09T20:00:00Z","v":822,"vw":7.02},{"c":7.02,"h":7.02,"l":7.02,"n":26,"o":7.02,"t":"2026-10-12T13:30:00Z","v":2951,"vw":7.02},{"c":7.0259,"h":7.0296,"l":7.0259,"n":3,"o":7.0296,"t":"2026-10-12T13:45:00Z","v":1336,"vw":7.027701},{"c":7.06,"h":7.1,"l":7.025,"n":111,"o":7.0358,"t":"2026-10-12T14:00:00Z","v":27355,"vw":7.066485},{"c":7.06,"h":7.12,"l":7,"n":46,"o":7.06,"t":"2026-10-12T14:15:00Z","v":7473,"vw":7.074146},{"c":7.095,"h":7.095,"l":7.095,"n":5,"o":7.095,"t":"2026-10-12T14:30:00Z","v":2608,"vw":7.095},{"c":7.19,"h":7.19,"l":7.07,"n":42,"o":7.07,"t":"2026-10-12T14:45:00Z","v":7042,"vw":7.109899},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-12T15:15:00Z","v":970,"vw":7.06},{"c":7.15,"h":7.15,"l":7.1,"n":33,"o":7.1,"t":"2026-10-12T15:30:00Z","v":1693,"vw":7.1332},{"c":7.125,"h":7.15,"l":7.125,"n":3,"o":7.13,"t":"2026-10-12T15:45:00Z","v":700,"vw":7.135},{"c":7.19,"h":7.22,"l":7.145,"n":46,"o":7.17,"t":"2026-10-12T16:00:00Z","v":4271,"vw":7.167133},{"c":7.22,"h":7.25,"l":7.22,"n":20,"o":7.24,"t":"2026-10-12T16:15:00Z","v":1216,"vw":7.240556},{"c":7.1754,"h":7.1988,"l":7.1754,"n":4,"o":7.1988,"t":"2026-10-12T16:45:00Z","v":510,"vw":7.184981},{"c":7.2,"h":7.2,"l":7.19,"n":33,"o":7.1998,"t":"2026-10-12T17:00:00Z","v":1059,"vw":7.195709},{"c":7.2125,"h":7.23,"l":7.19,"n":63,"o":7.2,"t":"2026-10-12T17:15:00Z","v":20480,"vw":7.209371},{"c":7.195,"h":7.24,"l":7.195,"n":31,"o":7.21,"t":"2026-10-12T17:30:00Z","v":2744,"vw":7.221749},{"c":7.23,"h":7.25,"l":7.23,"n":16,"o":7.25,"t":"2026-10-12T17:45:00Z","v":362,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-12T18:00:00Z","v":130,"vw":7.24},{"c":7.2212,"h":7.2212,"l":7.2212,"n":5,"o":7.2212,"t":"2026-10-12T18:15:00Z","v":213,"vw":7.2212},{"c":7.2321,"h":7.2519,"l":7.2321,"n":7,"o":7.2519,"t":"2026-10-12T18:30:00Z","v":281,"vw":7.242143},{"c":7.275,"h":7.3,"l":7.26,"n":38,"o":7.28,"t":"2026-10-12T18:45:00Z","v":5598,"vw":7.288023},{"c":7.25,"h":7.275,"l":7.25,"n":8,"o":7.275,"t":"2026-10-12T19:00:00Z","v":464,"vw":7.259328},{"c":7.29,"h":7.29,"l":7.2601,"n":46,"o":7.2601,"t":"2026-10-12T19:15:00Z","v":2961,"vw":7.277958},{"c":7.31,"h":7.31,"l":7.27,"n":93,"o":7.27,"t":"2026-10-12T19:30:00Z","v":7773,"vw":7.286143},{"c":7.28,"h":7.36,"l":7.26,"n":254,"o":7.32,"t":"2026-10-12T19:45:00Z","v":41076,"vw":7.327322},{"c":7.33,"h":7.33,"l":7.33,"n":14,"o":7.33,"t":"2026-10-12T20:00:00Z","v":2371,"vw":7.33},{"c":7.23,"h":7.3,"l":7.23,"n":30,"o":7.3,"t":"2026-10-13T13:30:00Z","v":6895,"vw":7.256853},{"c":7.37,"h":7.4,"l":7.3201,"n":14,"o":7.4,"t":"2026-10-13T13:45:00Z","v":2470,"vw":7.345138},{"c":7.33,"h":7.36,"l":7.32,"n":16,"o":7.36,"t":"2026-10-13T14:00:00Z","v":1816,"vw":7.327772},{"c":7.3,"h":7.345,"l":7.3,"n":31,"o":7.33,"t":"2026-10-13T14:15:00Z","v":3281,"vw":7.320276},{"c":7.305,"h":7.3259,"l":7.305,"n":3,"o":7.3259,"t":"2026-10-13T14:30:00Z","v":245,"vw":7.31545},{"c":7.31,"h":7.31,"l":7.29,"n":5,"o":7.29,"t":"2026-10-13T14:45:00Z","v":1037,"vw":7.307532},{"c":7.31,"h":7.31,"l":7.31,"n":7,"o":7.31,"t":"2026-10-13T15:00:00Z","v":280,"vw":7.31},{"c":7.295,"h":7.295,"l":7.295,"n":4,"o":7.295,"t":"2026-10-13T15:15:00Z","v":337,"vw":7.295},{"c":7.29,"h":7.295,"l":7.28,"n":12,"o":7.295,"t":"2026-10-13T15:30:00Z","v":2115,"vw":7.282254},{"c":7.3459,"h":7.3459,"l":7.28,"n":21,"o":7.28,"t":"2026-10-13T15:45:00Z","v":3262,"vw":7.324952},{"c":7.35,"h":7.365,"l":7.33,"n":42,"o":7.33,"t":"2026-10-13T16:00:00Z","v":4946,"vw":7.347516},{"c":7.48,"h":7.52,"l":7.36,"n":236,"o":7.36,"t":"2026-10-13T16:15:00Z","v":35728,"vw":7.453956},{"c":7.4,"h":7.465,"l":7.4,"n":49,"o":7.465,"t":"2026-10-13T16:30:00Z","v":4020,"vw":7.434774},{"c":7.3753,"h":7.44,"l":7.37,"n":53,"o":7.43,"t":"2026-10-13T16:45:00Z","v":9276,"vw":7.403122},{"c":7.35,"h":7.42,"l":7.33,"n":41,"o":7.33,"t":"2026-10-13T17:00:00Z","v":5127,"vw":7.380972},{"c":7.35,"h":7.35,"l":7.35,"n":4,"o":7.35,"t":"2026-10-13T17:15:00Z","v":310,"vw":7.35},{"c":7.38,"h":7.41,"l":7.2801,"n":33,"o":7.2801,"t":"2026-10-13T17:30:00Z","v":3970,"vw":7.374617},{"c":7.405,"h":7.405,"l":7.335,"n":17,"o":7.375,"t":"2026-10-13T17:45:00Z","v":3229,"vw":7.360635},{"c":7.375,"h":7.4,"l":7.31,"n":46,"o":7.375,"t":"2026-10-13T18:00:00Z","v":4153,"vw":7.376512},{"c":7.335,"h":7.375,"l":7.295,"n":69,"o":7.375,"t":"2026-10-13T18:15:00Z","v":5427,"vw":7.347361},{"c":7.34,"h":7.35,"l":7.3,"n":27,"o":7.335,"t":"2026-10-13T18:30:00Z","v":2530,"vw":7.341911},{"c":7.4091,"h":7.4091,"l":7.3102,"n":31,"o":7.37,"t":"2026-10-13T18:45:00Z","v":3323,"vw":7.362703},{"c":7.345,"h":7.38,"l":7.345,"n":11,"o":7.38,"t":"2026-10-13T19:00:00Z","v":664,"vw":7.359393},{"c":7.395,"h":7.395,"l":7.34,"n":43,"o":7.345,"t":"2026-10-13T19:15:00Z","v":3416,"vw":7.376165},{"c":7.38,"h":7.38,"l":7.36,"n":41,"o":7.36,"t":"2026-10-13T19:30:00Z","v":1257,"vw":7.3668},{"c":7.35,"h":7.41,"l":7.35,"n":341,"o":7.37,"t":"2026-10-13T19:45:00Z","v":16828,"vw":7.382638},{"c":7.37,"h":7.37,"l":7.37,"n":9,"o":7.37,"t":"2026-10-13T20:00:00Z","v":4969,"vw":7.37},{"c":7.37,"h":7.37,"l":7.37,"n":16,"o":7.37,"t":"2026-10-14T13:30:00Z","v":4056,"vw":7.37},{"c":7.34,"h":7.35,"l":7.34,"n":6,"o":7.35,"t":"2026-10-14T13:45:00Z","v":2034,"vw":7.345155},{"c":7.345,"h":7.355,"l":7.345,"n":4,"o":7.355,"t":"2026-10-14T14:00:00Z","v":2048,"vw":7.351018},{"c":7.415,"h":7.42,"l":7.34,"n":22,"o":7.34,"t":"2026-10-14T14:15:00Z","v":2840,"vw":7.350273},{"c":7.415,"h":7.46,"l":7.415,"n":7,"o":7.415,"t":"2026-10-14T14:30:00Z","v":4119,"vw":7.416098},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-10-14T15:15:00Z","v":850,"vw":7.4},{"c":7.43,"h":7.43,"l":7.395,"n":56,"o":7.395,"t":"2026-10-14T15:45:00Z","v":11541,"vw":7.417867},{"c":7.43,"h":7.445,"l":7.42,"n":44,"o":7.43,"t":"2026-10-14T16:00:00Z","v":7201,"vw":7.423281},{"c":7.42,"h":7.425,"l":7.42,"n":52,"o":7.42,"t":"2026-10-14T16:15:00Z","v":10968,"vw":7.420238},{"c":7.47,"h":7.47,"l":7.425,"n":36,"o":7.425,"t":"2026-10-14T16:30:00Z","v":1410,"vw":7.437367},{"c":7.43,"h":7.48,"l":7.41,"n":9,"o":7.48,"t":"2026-10-14T17:00:00Z","v":1632,"vw":7.425053},{"c":7.36,"h":7.43,"l":7.36,"n":6,"o":7.43,"t":"2026-10-14T17:15:00Z","v":1104,"vw":7.381569},{"c":7.38,"h":7.4064,"l":7.37,"n":5,"o":7.37,"t":"2026-10-14T17:30:00Z","v":4878,"vw":7.371144},{"c":7.385,"h":7.385,"l":7.385,"n":6,"o":7.385,"t":"2026-10-14T17:45:00Z","v":294,"vw":7.385},{"c":7.37,"h":7.385,"l":7.37,"n":15,"o":7.37,"t":"2026-10-14T18:00:00Z","v":2015,"vw":7.372772},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-14T18:30:00Z","v":118,"vw":7.38},{"c":7.35,"h":7.35,"l":7.345,"n":11,"o":7.345,"t":"2026-10-14T18:45:00Z","v":1023,"vw":7.349427},{"c":7.37,"h":7.4,"l":7.35,"n":140,"o":7.35,"t":"2026-10-14T19:00:00Z","v":16395,"vw":7.381294},{"c":7.41,"h":7.41,"l":7.37,"n":29,"o":7.37,"t":"2026-10-14T19:15:00Z","v":6335,"vw":7.398462},{"c":7.41,"h":7.4275,"l":7.4,"n":21,"o":7.42,"t":"2026-10-14T19:30:00Z","v":949,"vw":7.416071},{"c":7.42,"h":7.44,"l":7.39,"n":134,"o":7.41,"t":"2026-10-14T19:45:00Z","v":16738,"vw":7.427567},{"c":7.4,"h":7.4,"l":7.4,"n":4,"o":7.4,"t":"2026-10-14T20:00:00Z","v":1371,"vw":7.4},{"c":7.51,"h":7.51,"l":7.4,"n":48,"o":7.4,"t":"2026-10-15T13:30:00Z","v":8590,"vw":7.495371},{"c":7.51,"h":7.53,"l":7.4331,"n":77,"o":7.4331,"t":"2026-10-15T13:45:00Z","v":24698,"vw":7.506272},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-15T14:15:00Z","v":197,"vw":7.52},{"c":7.57,"h":7.6,"l":7.5322,"n":52,"o":7.5322,"t":"2026-10-15T14:30:00Z","v":7564,"vw":7.56944},{"c":7.54,"h":7.586,"l":7.54,"n":27,"o":7.54,"t":"2026-10-15T14:45:00Z","v":2764,"vw":7.552681},{"c":7.545,"h":7.55,"l":7.52,"n":7,"o":7.53,"t":"2026-10-15T15:00:00Z","v":3475,"vw":7.53897},{"c":7.53,"h":7.53,"l":7.5,"n":2,"o":7.5,"t":"2026-10-15T15:15:00Z","v":200,"vw":7.515},{"c":7.48,"h":7.515,"l":7.48,"n":26,"o":7.515,"t":"2026-10-15T15:30:00Z","v":3611,"vw":7.50189},{"c":7.515,"h":7.55,"l":7.475,"n":54,"o":7.51,"t":"2026-10-15T15:45:00Z","v":5257,"vw":7.528019},{"c":7.485,"h":7.49,"l":7.485,"n":5,"o":7.49,"t":"2026-10-15T16:00:00Z","v":260,"vw":7.4875},{"c":7.51,"h":7.52,"l":7.5,"n":21,"o":7.5,"t":"2026-10-15T16:15:00Z","v":4439,"vw":7.505116},{"c":7.555,"h":7.59,"l":7.51,"n":28,"o":7.51,"t":"2026-10-15T16:30:00Z","v":6593,"vw":7.550388},{"c":7.59,"h":7.59,"l":7.52,"n":13,"o":7.52,"t":"2026-10-15T16:45:00Z","v":2368,"vw":7.555203},{"c":7.6,"h":7.6,"l":7.52,"n":35,"o":7.52,"t":"2026-10-15T17:00:00Z","v":4691,"vw":7.580159},{"c":7.58,"h":7.63,"l":7.58,"n":52,"o":7.6,"t":"2026-10-15T17:15:00Z","v":12699,"vw":7.606046},{"c":7.635,"h":7.64,"l":7.58,"n":53,"o":7.58,"t":"2026-10-15T17:30:00Z","v":8328,"vw":7.629266},{"c":7.66,"h":7.66,"l":7.625,"n":28,"o":7.625,"t":"2026-10-15T17:45:00Z","v":5355,"vw":7.6425},{"c":7.63,"h":7.7,"l":7.6299,"n":85,"o":7.63,"t":"2026-10-15T18:00:00Z","v":16234,"vw":7.667279},{"c":7.64,"h":7.675,"l":7.63,"n":28,"o":7.65,"t":"2026-10-15T18:15:00Z","v":1739,"vw":7.653},{"c":7.63,"h":7.63,"l":7.63,"n":5,"o":7.63,"t":"2026-10-15T18:30:00Z","v":1873,"vw":7.63},{"c":7.65,"h":7.68,"l":7.63,"n":51,"o":7.63,"t":"2026-10-15T18:45:00Z","v":6151,"vw":7.670264},{"c":7.65,"h":7.65,"l":7.65,"n":7,"o":7.65,"t":"2026-10-15T19:00:00Z","v":1619,"vw":7.65},{"c":7.645,"h":7.645,"l":7.61,"n":15,"o":7.645,"t":"2026-10-15T19:15:00Z","v":3916,"vw":7.641937},{"c":7.65,"h":7.67,"l":7.645,"n":16,"o":7.645,"t":"2026-10-15T19:30:00Z","v":2361,"vw":7.66689},{"c":7.615,"h":7.68,"l":7.6,"n":339,"o":7.645,"t":"2026-10-15T19:45:00Z","v":22221,"vw":7.636836},{"c":7.66,"h":7.66,"l":7.66,"n":13,"o":7.66,"t":"2026-10-15T20:00:00Z","v":4054,"vw":7.66},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-16T11:30:00Z","v":1000,"vw":7.66},{"c":7.65,"h":7.65,"l":7.64,"n":10,"o":7.65,"t":"2026-10-16T13:30:00Z","v":2083,"vw":7.649012},{"c":7.65,"h":7.65,"l":7.5497,"n":41,"o":7.585,"t":"2026-10-16T13:45:00Z","v":13631,"vw":7.601083},{"c":7.65,"h":7.6771,"l":7.65,"n":4,"o":7.6771,"t":"2026-10-16T14:00:00Z","v":284,"vw":7.664377},{"c":7.675,"h":7.675,"l":7.675,"n":2,"o":7.675,"t":"2026-10-16T14:15:00Z","v":200,"vw":7.675},{"c":7.69,"h":7.69,"l":7.6608,"n":10,"o":7.6608,"t":"2026-10-16T14:30:00Z","v":621,"vw":7.676267},{"c":7.67,"h":7.67,"l":7.66,"n":4,"o":7.66,"t":"2026-10-16T14:45:00Z","v":2298,"vw":7.668957},{"c":7.75,"h":7.75,"l":7.69,"n":60,"o":7.69,"t":"2026-10-16T15:00:00Z","v":13720,"vw":7.715682},{"c":7.78,"h":7.78,"l":7.745,"n":18,"o":7.77,"t":"2026-10-16T15:15:00Z","v":2473,"vw":7.771306},{"c":7.7834,"h":7.8,"l":7.78,"n":17,"o":7.78,"t":"2026-10-16T15:30:00Z","v":3054,"vw":7.797379},{"c":7.7201,"h":7.77,"l":7.7201,"n":23,"o":7.77,"t":"2026-10-16T15:45:00Z","v":4150,"vw":7.727944},{"c":7.73,"h":7.73,"l":7.705,"n":17,"o":7.705,"t":"2026-10-16T16:00:00Z","v":1383,"vw":7.722295},{"c":7.68,"h":7.705,"l":7.68,"n":14,"o":7.705,"t":"2026-10-16T16:15:00Z","v":2618,"vw":7.691285},{"c":7.67,"h":7.685,"l":7.665,"n":23,"o":7.685,"t":"2026-10-16T16:30:00Z","v":4855,"vw":7.671988},{"c":7.675,"h":7.68,"l":7.66,"n":18,"o":7.67,"t":"2026-10-16T16:45:00Z","v":2472,"vw":7.664419},{"c":7.67,"h":7.67,"l":7.67,"n":4,"o":7.67,"t":"2026-10-16T17:00:00Z","v":1604,"vw":7.67},{"c":7.66,"h":7.66,"l":7.66,"n":8,"o":7.66,"t":"2026-10-16T17:15:00Z","v":3150,"vw":7.66},{"c":7.68,"h":7.68,"l":7.65,"n":14,"o":7.65,"t":"2026-10-16T17:30:00Z","v":1577,"vw":7.677944},{"c":7.6543,"h":7.66,"l":7.65,"n":8,"o":7.66,"t":"2026-10-16T17:45:00Z","v":1318,"vw":7.654619},{"c":7.66,"h":7.67,"l":7.65,"n":23,"o":7.67,"t":"2026-10-16T18:00:00Z","v":1966,"vw":7.661883},{"c":7.64,"h":7.66,"l":7.64,"n":17,"o":7.641,"t":"2026-10-16T18:15:00Z","v":2358,"vw":7.653346},{"c":7.635,"h":7.66,"l":7.635,"n":23,"o":7.66,"t":"2026-10-16T18:30:00Z","v":3904,"vw":7.64423},{"c":7.6699,"h":7.6699,"l":7.66,"n":10,"o":7.66,"t":"2026-10-16T18:45:00Z","v":474,"vw":7.66495},{"c":7.66,"h":7.67,"l":7.66,"n":12,"o":7.67,"t":"2026-10-16T19:00:00Z","v":532,"vw":7.665},{"c":7.675,"h":7.675,"l":7.675,"n":1,"o":7.675,"t":"2026-10-16T19:30:00Z","v":200,"vw":7.675},{"c":7.56,"h":7.65,"l":7.55,"n":128,"o":7.65,"t":"2026-10-16T19:45:00Z","v":10289,"vw":7.612266},{"c":7.56,"h":7.56,"l":7.56,"n":15,"o":7.56,"t":"2026-10-16T20:00:00Z","v":3292,"vw":7.56},{"c":7.55,"h":7.6,"l":7.54,"n":20,"o":7.59,"t":"2026-10-19T13:30:00Z","v":12071,"vw":7.589646},{"c":7.5441,"h":7.5441,"l":7.54,"n":4,"o":7.54,"t":"2026-10-19T13:45:00Z","v":1473,"vw":7.542121},{"c":7.49,"h":7.52,"l":7.49,"n":10,"o":7.52,"t":"2026-10-19T14:00:00Z","v":1133,"vw":7.510027},{"c":7.51,"h":7.51,"l":7.46,"n":55,"o":7.49,"t":"2026-10-19T14:15:00Z","v":5084,"vw":7.479096},{"c":7.48,"h":7.51,"l":7.44,"n":42,"o":7.51,"t":"2026-10-19T14:30:00Z","v":4717,"vw":7.486407},{"c":7.495,"h":7.495,"l":7.49,"n":6,"o":7.49,"t":"2026-10-19T14:45:00Z","v":2993,"vw":7.491213},{"c":7.5,"h":7.5,"l":7.5,"n":5,"o":7.5,"t":"2026-10-19T15:00:00Z","v":351,"vw":7.5},{"c":7.51,"h":7.51,"l":7.51,"n":3,"o":7.51,"t":"2026-10-19T15:15:00Z","v":351,"vw":7.51},{"c":7.495,"h":7.51,"l":7.47,"n":26,"o":7.475,"t":"2026-10-19T15:30:00Z","v":833,"vw":7.485654},{"c":7.48,"h":7.48,"l":7.48,"n":3,"o":7.48,"t":"2026-10-19T15:45:00Z","v":107,"vw":7.48},{"c":7.475,"h":7.475,"l":7.475,"n":3,"o":7.475,"t":"2026-10-19T16:00:00Z","v":300,"vw":7.475},{"c":7.49,"h":7.495,"l":7.475,"n":49,"o":7.475,"t":"2026-10-19T16:15:00Z","v":2173,"vw":7.487582},{"c":7.52,"h":7.52,"l":7.49,"n":25,"o":7.49,"t":"2026-10-19T16:30:00Z","v":1716,"vw":7.501285},{"c":7.4901,"h":7.4901,"l":7.4901,"n":1,"o":7.4901,"t":"2026-10-19T16:45:00Z","v":1856,"vw":7.4901},{"c":7.4621,"h":7.495,"l":7.4621,"n":41,"o":7.47,"t":"2026-10-19T17:00:00Z","v":5382,"vw":7.484046},{"c":7.475,"h":7.49,"l":7.47,"n":10,"o":7.49,"t":"2026-10-19T17:15:00Z","v":704,"vw":7.478675},{"c":7.5,"h":7.5,"l":7.475,"n":30,"o":7.475,"t":"2026-10-19T17:30:00Z","v":3982,"vw":7.49747},{"c":7.5,"h":7.55,"l":7.5,"n":24,"o":7.51,"t":"2026-10-19T17:45:00Z","v":2601,"vw":7.542899},{"c":7.502,"h":7.52,"l":7.502,"n":17,"o":7.51,"t":"2026-10-19T18:00:00Z","v":1801,"vw":7.510188},{"c":7.49,"h":7.5,"l":7.48,"n":91,"o":7.5,"t":"2026-10-19T18:15:00Z","v":12126,"vw":7.499747},{"c":7.445,"h":7.59,"l":7.4,"n":136,"o":7.49,"t":"2026-10-19T18:30:00Z","v":35128,"vw":7.513393},{"c":7.44,"h":7.44,"l":7.44,"n":15,"o":7.44,"t":"2026-10-19T18:45:00Z","v":322,"vw":7.44},{"c":7.47,"h":7.475,"l":7.45,"n":15,"o":7.475,"t":"2026-10-19T19:00:00Z","v":620,"vw":7.468671},{"c":7.45,"h":7.45,"l":7.4,"n":17,"o":7.45,"t":"2026-10-19T19:15:00Z","v":1076,"vw":7.443},{"c":7.45,"h":7.45,"l":7.435,"n":76,"o":7.445,"t":"2026-10-19T19:30:00Z","v":4593,"vw":7.446554},{"c":7.43,"h":7.46,"l":7.36,"n":330,"o":7.45,"t":"2026-10-19T19:45:00Z","v":22562,"vw":7.423997},{"c":7.43,"h":7.43,"l":7.43,"n":12,"o":7.43,"t":"2026-10-19T20:00:00Z","v":1802,"vw":7.43},{"c":7.44,"h":7.45,"l":7.44,"n":22,"o":7.45,"t":"2026-10-20T13:30:00Z","v":896,"vw":7.445786},{"c":7.46,"h":7.46,"l":7.42,"n":40,"o":7.45,"t":"2026-10-20T13:45:00Z","v":2124,"vw":7.442227},{"c":7.46,"h":7.465,"l":7.45,"n":22,"o":7.46,"t":"2026-10-20T14:00:00Z","v":1590,"vw":7.456159},{"c":7.47,"h":7.47,"l":7.47,"n":6,"o":7.47,"t":"2026-10-20T14:30:00Z","v":473,"vw":7.47},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-20T14:45:00Z","v":179,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":11,"o":7.52,"t":"2026-10-20T15:00:00Z","v":9238,"vw":7.52},{"c":7.505,"h":7.505,"l":7.505,"n":5,"o":7.505,"t":"2026-10-20T15:15:00Z","v":377,"vw":7.505},{"c":7.4999,"h":7.4999,"l":7.4999,"n":1,"o":7.4999,"t":"2026-10-20T15:30:00Z","v":185,"vw":7.4999},{"c":7.475,"h":7.5,"l":7.475,"n":38,"o":7.5,"t":"2026-10-20T15:45:00Z","v":3515,"vw":7.495091},{"c":7.49,"h":7.49,"l":7.49,"n":15,"o":7.49,"t":"2026-10-20T16:00:00Z","v":725,"vw":7.49},{"c":7.5,"h":7.505,"l":7.5,"n":68,"o":7.5,"t":"2026-10-20T16:15:00Z","v":2978,"vw":7.500239},{"c":7.49,"h":7.49,"l":7.49,"n":13,"o":7.49,"t":"2026-10-20T16:45:00Z","v":988,"vw":7.49},{"c":7.485,"h":7.485,"l":7.475,"n":26,"o":7.48,"t":"2026-10-20T17:00:00Z","v":1436,"vw":7.4812},{"c":7.47,"h":7.47,"l":7.46,"n":24,"o":7.47,"t":"2026-10-20T17:15:00Z","v":2207,"vw":7.464701},{"c":7.47,"h":7.47,"l":7.47,"n":10,"o":7.47,"t":"2026-10-20T17:30:00Z","v":661,"vw":7.47},{"c":7.47,"h":7.47,"l":7.47,"n":3,"o":7.47,"t":"2026-10-20T18:00:00Z","v":103,"vw":7.47},{"c":7.47,"h":7.47,"l":7.46,"n":11,"o":7.47,"t":"2026-10-20T18:15:00Z","v":975,"vw":7.468217},{"c":7.47,"h":7.4701,"l":7.455,"n":18,"o":7.4701,"t":"2026-10-20T18:30:00Z","v":2799,"vw":7.4669},{"c":7.47,"h":7.48,"l":7.4607,"n":73,"o":7.48,"t":"2026-10-20T18:45:00Z","v":4706,"vw":7.471846},{"c":7.51,"h":7.51,"l":7.47,"n":28,"o":7.47,"t":"2026-10-20T19:00:00Z","v":2042,"vw":7.486178},{"c":7.51,"h":7.52,"l":7.5,"n":31,"o":7.515,"t":"2026-10-20T19:15:00Z","v":3064,"vw":7.511608},{"c":7.555,"h":7.565,"l":7.5,"n":80,"o":7.51,"t":"2026-10-20T19:30:00Z","v":5873,"vw":7.527723},{"c":7.6,"h":7.61,"l":7.55,"n":267,"o":7.56,"t":"2026-10-20T19:45:00Z","v":30942,"vw":7.591892},{"c":7.61,"h":7.61,"l":7.61,"n":10,"o":7.61,"t":"2026-10-20T20:00:00Z","v":16821,"vw":7.61},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-20T20:30:00Z","v":300,"vw":7.61},{"c":7.57,"h":7.57,"l":7.57,"n":3,"o":7.57,"t":"2026-10-21T13:15:00Z","v":148,"vw":7.57},{"c":7.55,"h":7.58,"l":7.55,"n":10,"o":7.58,"t":"2026-10-21T13:30:00Z","v":731,"vw":7.566505},{"c":7.59,"h":7.59,"l":7.5575,"n":17,"o":7.575,"t":"2026-10-21T13:45:00Z","v":2051,"vw":7.571125},{"c":7.58,"h":7.58,"l":7.58,"n":3,"o":7.58,"t":"2026-10-21T14:00:00Z","v":201,"vw":7.58},{"c":7.575,"h":7.575,"l":7.54,"n":7,"o":7.56,"t":"2026-10-21T14:15:00Z","v":1002,"vw":7.554791},{"c":7.575,"h":7.5903,"l":7.575,"n":4,"o":7.5903,"t":"2026-10-21T14:30:00Z","v":802,"vw":7.588388},{"c":7.6,"h":7.6,"l":7.575,"n":5,"o":7.575,"t":"2026-10-21T14:45:00Z","v":274,"vw":7.5875},{"c":7.63,"h":7.64,"l":7.565,"n":29,"o":7.565,"t":"2026-10-21T15:00:00Z","v":2502,"vw":7.601896},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-21T15:30:00Z","v":310,"vw":7.65},{"c":7.68,"h":7.68,"l":7.64,"n":43,"o":7.64,"t":"2026-10-21T15:45:00Z","v":8892,"vw":7.64739},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-21T16:00:00Z","v":1096,"vw":7.66},{"c":7.65,"h":7.65,"l":7.65,"n":8,"o":7.65,"t":"2026-10-21T16:15:00Z","v":203,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T16:30:00Z","v":100,"vw":7.65},{"c":7.64,"h":7.65,"l":7.64,"n":22,"o":7.65,"t":"2026-10-21T16:45:00Z","v":963,"vw":7.648333},{"c":7.65,"h":7.65,"l":7.65,"n":11,"o":7.65,"t":"2026-10-21T17:00:00Z","v":875,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-21T17:15:00Z","v":121,"vw":7.65},{"c":7.6728,"h":7.678,"l":7.65,"n":10,"o":7.65,"t":"2026-10-21T17:30:00Z","v":6272,"vw":7.653792},{"c":7.65,"h":7.665,"l":7.65,"n":2,"o":7.665,"t":"2026-10-21T18:00:00Z","v":1545,"vw":7.664029},{"c":7.6522,"h":7.665,"l":7.6522,"n":6,"o":7.665,"t":"2026-10-21T18:15:00Z","v":774,"vw":7.655857},{"c":7.6699,"h":7.67,"l":7.6501,"n":19,"o":7.665,"t":"2026-10-21T18:30:00Z","v":3520,"vw":7.668116},{"c":7.675,"h":7.675,"l":7.675,"n":2,"o":7.675,"t":"2026-10-21T18:45:00Z","v":201,"vw":7.675},{"c":7.68,"h":7.68,"l":7.67,"n":8,"o":7.67,"t":"2026-10-21T19:15:00Z","v":2299,"vw":7.678259},{"c":7.66,"h":7.66,"l":7.645,"n":11,"o":7.645,"t":"2026-10-21T19:30:00Z","v":852,"vw":7.652188},{"c":7.6,"h":7.73,"l":7.6,"n":485,"o":7.62,"t":"2026-10-21T19:45:00Z","v":32774,"vw":7.691447},{"c":7.7,"h":7.7,"l":7.7,"n":6,"o":7.7,"t":"2026-10-21T20:00:00Z","v":29658,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":17,"o":7.7,"t":"2026-10-22T09:30:00Z","v":4690,"vw":7.7},{"c":8,"h":8,"l":7.82,"n":115,"o":7.89,"t":"2026-10-22T13:30:00Z","v":24141,"vw":7.915725},{"c":8.01,"h":8.03,"l":7.85,"n":39,"o":8.02,"t":"2026-10-22T13:45:00Z","v":8621,"vw":7.971033},{"c":8.04,"h":8.04,"l":7.98,"n":12,"o":7.98,"t":"2026-10-22T14:00:00Z","v":1719,"vw":7.994882},{"c":7.92,"h":8.04,"l":7.92,"n":41,"o":8.04,"t":"2026-10-22T14:15:00Z","v":6078,"vw":7.987556},{"c":7.93,"h":7.93,"l":7.9,"n":25,"o":7.9,"t":"2026-10-22T14:30:00Z","v":3667,"vw":7.910858},{"c":7.91,"h":7.9119,"l":7.905,"n":22,"o":7.91,"t":"2026-10-22T14:45:00Z","v":2412,"vw":7.910872},{"c":7.94,"h":7.95,"l":7.89,"n":28,"o":7.915,"t":"2026-10-22T15:00:00Z","v":5393,"vw":7.922581},{"c":7.94,"h":7.955,"l":7.9243,"n":13,"o":7.955,"t":"2026-10-22T15:15:00Z","v":2043,"vw":7.951527},{"c":7.95,"h":7.95,"l":7.95,"n":26,"o":7.95,"t":"2026-10-22T15:30:00Z","v":1498,"vw":7.95},{"c":7.92,"h":7.95,"l":7.91,"n":41,"o":7.95,"t":"2026-10-22T15:45:00Z","v":3142,"vw":7.922926},{"c":7.92,"h":7.9399,"l":7.92,"n":13,"o":7.92,"t":"2026-10-22T16:00:00Z","v":1317,"vw":7.934349},{"c":7.945,"h":7.95,"l":7.94,"n":29,"o":7.94,"t":"2026-10-22T16:15:00Z","v":1431,"vw":7.94375},{"c":7.96,"h":8,"l":7.9513,"n":49,"o":7.9513,"t":"2026-10-22T16:30:00Z","v":12504,"vw":7.959794},{"c":8,"h":8,"l":7.93,"n":21,"o":7.955,"t":"2026-10-22T16:45:00Z","v":2432,"vw":7.975389},{"c":7.99,"h":8,"l":7.95,"n":38,"o":7.99,"t":"2026-10-22T17:00:00Z","v":5585,"vw":7.987802},{"c":8.0005,"h":8.05,"l":7.98,"n":24,"o":7.98,"t":"2026-10-22T17:15:00Z","v":1912,"vw":8.006804},{"c":8,"h":8.05,"l":7.97,"n":33,"o":8.04,"t":"2026-10-22T17:30:00Z","v":8830,"vw":8.001644},{"c":8.03,"h":8.03,"l":7.99,"n":42,"o":8.01,"t":"2026-10-22T17:45:00Z","v":1801,"vw":8.010636},{"c":8,"h":8.0399,"l":7.985,"n":29,"o":8.0051,"t":"2026-10-22T18:00:00Z","v":3272,"vw":7.997668},{"c":8,"h":8,"l":7.965,"n":26,"o":7.97,"t":"2026-10-22T18:30:00Z","v":3193,"vw":7.984109},{"c":7.952,"h":7.98,"l":7.95,"n":38,"o":7.97,"t":"2026-10-22T18:45:00Z","v":2800,"vw":7.96055},{"c":7.957,"h":7.957,"l":7.9,"n":18,"o":7.95,"t":"2026-10-22T19:00:00Z","v":2773,"vw":7.925968},{"c":7.9154,"h":7.9684,"l":7.91,"n":36,"o":7.93,"t":"2026-10-22T19:15:00Z","v":5700,"vw":7.928007},{"c":7.93,"h":7.94,"l":7.93,"n":12,"o":7.94,"t":"2026-10-22T19:30:00Z","v":1160,"vw":7.934},{"c":7.95,"h":7.99,"l":7.87,"n":215,"o":7.9599,"t":"2026-10-22T19:45:00Z","v":13017,"vw":7.954368},{"c":7.95,"h":7.95,"l":7.95,"n":17,"o":7.95,"t":"2026-10-22T20:00:00Z","v":11428,"vw":7.95},{"c":8.0377,"h":8.0377,"l":8.0377,"n":1,"o":8.0377,"t":"2026-10-22T23:30:00Z","v":200,"vw":8.0377}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.5,"strike":11.026665370969205,"iv":1.4459706125608849,"gamma":0.11011569105477417,"theta":-0.01965024301118744,"vega":0.007827866714915786,"rho":0.001496554363295323,"breakevenPct":43.407509249775515},{"delta":0.35,"premium":0.6890764605052089,"strike":9.727293566579025,"iv":1.297617495746446,"gamma":0.1255041608117817,"theta":-0.017352367441704132,"vega":0.007928723141892535,"rho":0.00166272225707076,"breakevenPct":29.593914018739635},{"delta":0.4,"premium":1.0983552236374117,"strike":9.136987658215272,"iv":1.4456412693071772,"gamma":0.11620988585505293,"theta":-0.016774305712272043,"vega":0.0074332253080847685,"rho":0.0016585965450653208,"breakevenPct":27.34168831696486},{"delta":0.45,"premium":1.507633986769614,"strike":8.546681749851519,"iv":1.5936650428679082,"gamma":0.10691561089832417,"theta":-0.016196243982839954,"vega":0.0069377274742770025,"rho":0.0016544708330598814,"breakevenPct":25.089462615190083},{"delta":0.5,"premium":1.9169127499018161,"strike":7.956375841487765,"iv":1.7416888164286393,"gamma":0.09762133594159542,"theta":-0.015618182253407864,"vega":0.006442229640469237,"rho":0.001650345121054442,"breakevenPct":22.83723691341531},{"delta":0.55,"premium":2.326191513034019,"strike":7.366069933124011,"iv":1.8897125899893703,"gamma":0.08832706098486665,"theta":-0.015040120523975775,"vega":0.005946731806661472,"rho":0.0016462194090490026,"breakevenPct":20.58501121164053},{"delta":0.6,"premium":2.735470276166221,"strike":6.775764024760258,"iv":2.037736363550101,"gamma":0.0790327860281379,"theta":-0.014462058794543686,"vega":0.005451233972853707,"rho":0.0016420936970435631,"breakevenPct":18.332785509865758},{"delta":0.65,"premium":3.144749039298424,"strike":6.185458116396504,"iv":2.185760137110832,"gamma":0.06973851107140913,"theta":-0.013883997065111597,"vega":0.004955736139045941,"rho":0.0016379679850381237,"breakevenPct":16.08055980809098},{"delta":0.7,"premium":3.5540278024306255,"strike":5.595152208032752,"iv":2.3337839106715634,"gamma":0.06044423611468039,"theta":-0.013305935335679508,"vega":0.004460238305238176,"rho":0.0016338422730326845,"breakevenPct":13.828334106316206},{"delta":0.75,"premium":3.9633065655628283,"strike":5.004846299668998,"iv":2.4818076842322943,"gamma":0.05114996115795163,"theta":-0.01272787360624742,"vega":0.003964740471430411,"rho":0.001629716561027245,"breakevenPct":11.576108404541433},{"delta":0.8,"premium":4.372585328695031,"strike":4.414540391305244,"iv":2.6298314577930255,"gamma":0.04185568620122286,"theta":-0.012149811876815329,"vega":0.0034692426376226448,"rho":0.0016255908490218057,"breakevenPct":9.323882702766653},{"delta":0.85,"premium":4.7818640918272335,"strike":3.824234482941491,"iv":2.7778552313537563,"gamma":0.03256141124449412,"theta":-0.011571750147383241,"vega":0.0029737448038148796,"rho":0.0016214651370163662,"breakevenPct":7.07165700099188},{"delta":0.9,"premium":5.191142854959436,"strike":3.233928574577736,"iv":2.9258790049144876,"gamma":0.023267136287765347,"theta":-0.01099368841795115,"vega":0.0024782469700071136,"rho":0.0016173394250109268,"breakevenPct":4.819431299217101}],"put":[{"delta":0.1,"premium":0.375,"strike":3.33550218966849,"iv":3.5314598376759756,"gamma":0.047378986185396765,"theta":-0.01651024697924375,"vega":0.0034671528296333297,"rho":-0.0009438580376235919,"breakevenPct":63.16729674324135},{"delta":0.15,"premium":0.375,"strike":4.276967410517403,"iv":2.893570814404905,"gamma":0.08711596828296851,"theta":-0.014944777546844564,"vega":0.004514156037891998,"rho":-0.0012701092825578263,"breakevenPct":51.454179547415265},{"delta":0.2,"premium":0.375,"strike":5.2184326313663165,"iv":2.255681791133834,"gamma":0.12685295038054026,"theta":-0.013379308114445376,"vega":0.005561159246150665,"rho":-0.0015963605274920605,"breakevenPct":39.74106235158918},{"delta":0.25,"premium":0.375,"strike":6.15989785221523,"iv":1.6177927678627633,"gamma":0.16658993247811202,"theta":-0.011813838682046187,"vega":0.006608162454409334,"rho":-0.0019226117724262947,"breakevenPct":28.027945155763092},{"delta":0.3,"premium":0.375,"strike":7.101363073064143,"iv":0.979903744591692,"gamma":0.20632691457568378,"theta":-0.010248369249646998,"vega":0.007655165662668002,"rho":-0.002248863017360529,"breakevenPct":16.314827959937006},{"delta":0.35,"premium":0.5824331332657383,"strike":7.733070936253639,"iv":0.7769033588107224,"gamma":0.2132093884864647,"theta":-0.010584409307950508,"vega":0.008145244669566816,"rho":-0.0027334328956760317,"breakevenPct":11.036269044777722},{"delta":0.4,"premium":0.9421989796876826,"strike":8.137302224368183,"iv":0.8932722320613069,"gamma":0.19596449039686686,"theta":-0.012316861285848066,"vega":0.008226335135050623,"rho":-0.0033342672616674517,"breakevenPct":10.48305803052489},{"delta":0.45,"premium":1.3019648261096266,"strike":8.541533512482726,"iv":1.0096411053118914,"gamma":0.17871959230726903,"theta":-0.01404931326374562,"vega":0.008307425600534428,"rho":-0.003935101627658872,"breakevenPct":9.929847016272058},{"delta":0.5,"premium":1.6617306725315704,"strike":8.94576480059727,"iv":1.1260099785624758,"gamma":0.1614746942176712,"theta":-0.015781765241643174,"vega":0.008388516066018235,"rho":-0.004535935993650292,"breakevenPct":9.376636002019225},{"delta":0.55,"premium":2.021496518953515,"strike":9.349996088711814,"iv":1.2423788518130603,"gamma":0.1442297961280733,"theta":-0.01751421721954073,"vega":0.00846960653150204,"rho":-0.005136770359641711,"breakevenPct":8.823424987766394},{"delta":0.6,"premium":2.3812623653754583,"strike":9.754227376826357,"iv":1.3587477250636446,"gamma":0.1269848980384755,"theta":-0.019246669197438285,"vega":0.008550696996985846,"rho":-0.00573760472563313,"breakevenPct":8.270213973513563},{"delta":0.65,"premium":2.898325197211182,"strike":10.339005905921798,"iv":1.4513367200958933,"gamma":0.11201207665378832,"theta":-0.01989498892276034,"vega":0.0083535448634669,"rho":-0.006464438914175469,"breakevenPct":7.427737926140353},{"delta":0.7,"premium":3.6593588635662337,"strike":11.203816890416174,"iv":1.507042638707866,"gamma":0.10056329260732999,"theta":-0.018861797399189785,"vega":0.007724832780474297,"rho":-0.007386701398919229,"breakevenPct":6.136605909029424},{"delta":0.75,"premium":4.420392529921287,"strike":12.068627874910554,"iv":1.5627485573198385,"gamma":0.08911450856087164,"theta":-0.017828605875619227,"vega":0.007096120697481694,"rho":-0.00830896388366299,"breakevenPct":4.845473891918491}]},"raw":{"call":[{"delta":0.3,"premium":0.5,"strike":11.026665370969205,"iv":1.4459706125608849,"gamma":0.11011569105477417,"theta":-0.01965024301118744,"vega":0.007827866714915786,"rho":0.001496554363295323,"breakevenPct":43.407509249775515},{"delta":0.35,"premium":0.6890764605052089,"strike":9.727293566579025,"iv":1.297617495746446,"gamma":0.1255041608117817,"theta":-0.017352367441704132,"vega":0.007928723141892535,"rho":0.00166272225707076,"breakevenPct":29.593914018739635},{"delta":0.4,"premium":1.0983552236374117,"strike":9.136987658215272,"iv":1.4456412693071772,"gamma":0.11620988585505293,"theta":-0.016774305712272043,"vega":0.0074332253080847685,"rho":0.0016585965450653208,"breakevenPct":27.34168831696486},{"delta":0.45,"premium":1.507633986769614,"strike":8.546681749851519,"iv":1.5936650428679082,"gamma":0.10691561089832417,"theta":-0.016196243982839954,"vega":0.0069377274742770025,"rho":0.0016544708330598814,"breakevenPct":25.089462615190083},{"delta":0.5,"premium":1.9169127499018161,"strike":7.956375841487765,"iv":1.7416888164286393,"gamma":0.09762133594159542,"theta":-0.015618182253407864,"vega":0.006442229640469237,"rho":0.001650345121054442,"breakevenPct":22.83723691341531},{"delta":0.55,"premium":2.326191513034019,"strike":7.366069933124011,"iv":1.8897125899893703,"gamma":0.08832706098486665,"theta":-0.015040120523975775,"vega":0.005946731806661472,"rho":0.0016462194090490026,"breakevenPct":20.58501121164053},{"delta":0.6,"premium":2.735470276166221,"strike":6.775764024760258,"iv":2.037736363550101,"gamma":0.0790327860281379,"theta":-0.014462058794543686,"vega":0.005451233972853707,"rho":0.0016420936970435631,"breakevenPct":18.332785509865758},{"delta":0.65,"premium":3.144749039298424,"strike":6.185458116396504,"iv":2.185760137110832,"gamma":0.06973851107140913,"theta":-0.013883997065111597,"vega":0.004955736139045941,"rho":0.0016379679850381237,"breakevenPct":16.08055980809098},{"delta":0.7,"premium":3.5540278024306255,"strike":5.595152208032752,"iv":2.3337839106715634,"gamma":0.06044423611468039,"theta":-0.013305935335679508,"vega":0.004460238305238176,"rho":0.0016338422730326845,"breakevenPct":13.828334106316206},{"delta":0.75,"premium":3.9633065655628283,"strike":5.004846299668998,"iv":2.4818076842322943,"gamma":0.05114996115795163,"theta":-0.01272787360624742,"vega":0.003964740471430411,"rho":0.001629716561027245,"breakevenPct":11.576108404541433},{"delta":0.8,"premium":4.372585328695031,"strike":4.414540391305244,"iv":2.6298314577930255,"gamma":0.04185568620122286,"theta":-0.012149811876815329,"vega":0.0034692426376226448,"rho":0.0016255908490218057,"breakevenPct":9.323882702766653},{"delta":0.85,"premium":4.7818640918272335,"strike":3.824234482941491,"iv":2.7778552313537563,"gamma":0.03256141124449412,"theta":-0.011571750147383241,"vega":0.0029737448038148796,"rho":0.0016214651370163662,"breakevenPct":7.07165700099188},{"delta":0.9,"premium":5.191142854959436,"strike":3.233928574577736,"iv":2.9258790049144876,"gamma":0.023267136287765347,"theta":-0.01099368841795115,"vega":0.0024782469700071136,"rho":0.0016173394250109268,"breakevenPct":4.819431299217101}],"put":[{"delta":0.1,"premium":0.375,"strike":3.33550218966849,"iv":3.5314598376759756,"gamma":0.047378986185396765,"theta":-0.01651024697924375,"vega":0.0034671528296333297,"rho":-0.0009438580376235919,"breakevenPct":63.16729674324135},{"delta":0.15,"premium":0.375,"strike":4.276967410517403,"iv":2.893570814404905,"gamma":0.08711596828296851,"theta":-0.014944777546844564,"vega":0.004514156037891998,"rho":-0.0012701092825578263,"breakevenPct":51.454179547415265},{"delta":0.2,"premium":0.375,"strike":5.2184326313663165,"iv":2.255681791133834,"gamma":0.12685295038054026,"theta":-0.013379308114445376,"vega":0.005561159246150665,"rho":-0.0015963605274920605,"breakevenPct":39.74106235158918},{"delta":0.25,"premium":0.375,"strike":6.15989785221523,"iv":1.6177927678627633,"gamma":0.16658993247811202,"theta":-0.011813838682046187,"vega":0.006608162454409334,"rho":-0.0019226117724262947,"breakevenPct":28.027945155763092},{"delta":0.3,"premium":0.375,"strike":7.101363073064143,"iv":0.979903744591692,"gamma":0.20632691457568378,"theta":-0.010248369249646998,"vega":0.007655165662668002,"rho":-0.002248863017360529,"breakevenPct":16.314827959937006},{"delta":0.35,"premium":0.5824331332657383,"strike":7.733070936253639,"iv":0.7769033588107224,"gamma":0.2132093884864647,"theta":-0.010584409307950508,"vega":0.008145244669566816,"rho":-0.0027334328956760317,"breakevenPct":11.036269044777722},{"delta":0.4,"premium":0.9421989796876826,"strike":8.137302224368183,"iv":0.8932722320613069,"gamma":0.19596449039686686,"theta":-0.012316861285848066,"vega":0.008226335135050623,"rho":-0.0033342672616674517,"breakevenPct":10.48305803052489},{"delta":0.45,"premium":1.3019648261096266,"strike":8.541533512482726,"iv":1.0096411053118914,"gamma":0.17871959230726903,"theta":-0.01404931326374562,"vega":0.008307425600534428,"rho":-0.003935101627658872,"breakevenPct":9.929847016272058},{"delta":0.5,"premium":1.6617306725315704,"strike":8.94576480059727,"iv":1.1260099785624758,"gamma":0.1614746942176712,"theta":-0.015781765241643174,"vega":0.008388516066018235,"rho":-0.004535935993650292,"breakevenPct":9.376636002019225},{"delta":0.55,"premium":2.021496518953515,"strike":9.349996088711814,"iv":1.2423788518130603,"gamma":0.1442297961280733,"theta":-0.01751421721954073,"vega":0.00846960653150204,"rho":-0.005136770359641711,"breakevenPct":8.823424987766394},{"delta":0.6,"premium":2.3812623653754583,"strike":9.754227376826357,"iv":1.3587477250636446,"gamma":0.1269848980384755,"theta":-0.019246669197438285,"vega":0.008550696996985846,"rho":-0.00573760472563313,"breakevenPct":8.270213973513563},{"delta":0.65,"premium":2.898325197211182,"strike":10.339005905921798,"iv":1.4513367200958933,"gamma":0.11201207665378832,"theta":-0.01989498892276034,"vega":0.0083535448634669,"rho":-0.006464438914175469,"breakevenPct":7.427737926140353},{"delta":0.7,"premium":3.6593588635662337,"strike":11.203816890416174,"iv":1.507042638707866,"gamma":0.10056329260732999,"theta":-0.018861797399189785,"vega":0.007724832780474297,"rho":-0.007386701398919229,"breakevenPct":6.136605909029424},{"delta":0.75,"premium":4.420392529921287,"strike":12.068627874910554,"iv":1.5627485573198385,"gamma":0.08911450856087164,"theta":-0.017828605875619227,"vega":0.007096120697481694,"rho":-0.00830896388366299,"breakevenPct":4.845473891918491}]}},"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"}}