{"symbol":"XGN","url":"https://intraalpha.com/companies/XGN","capturedAt":"2026-10-23T00:23:04.784Z","state":"ready","quote":{"symbol":"XGN","last_price":7.48,"prev_close":7.88,"regular_close":7.48,"change":-0.4,"change_pct":-5.0761,"regular_change":-0.4,"regular_change_pct":-5.0761,"extended_change":0,"extended_change_pct":0,"bid":7.15,"ask":9.22,"bid_size":100,"ask_size":100,"volume":219169,"vwap":7.433931,"open":7.72,"high":7.82,"low":7.25,"close":7.48,"trade_count":3682,"last_trade_at":"2026-10-22T20:00:00.164592653Z","last_quote_at":"2026-10-22T23:56:58.686111322Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:57.376724782-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"XGN","fetched_at":"2026-10-23T00:23:03.544032+00:00","name":"Exagen Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Exagen Inc. develops and markets various test products based on its Cell-Bound Complement Activation Products technology under the AVISE brand name in the United States. The company is headquartered in Vista, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":190896000,"ebitda":-10772000,"pe_ratio":null,"peg_ratio":null,"book_value":0.505,"dividend_per_share":null,"dividend_yield":null,"eps":-0.81,"revenue_ttm":71122000,"gross_profit_ttm":41703000,"profit_margin":-0.266,"operating_margin_ttm":-0.0864,"return_on_assets_ttm":-0.149,"return_on_equity_ttm":-1.138,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.159,"analyst_target_price":10.57,"analyst_number":0,"beta":2.121,"fifty_two_week_high":12.23,"fifty_two_week_low":2.59,"fifty_day_ma":7.77,"two_hundred_day_ma":4.952,"shares_outstanding":24225300,"forward_pe":null,"price_to_sales":2.684,"price_to_book":16.96,"ev_to_revenue":2.933,"ev_to_ebitda":-0.156},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:23:03.544032+00:00"},"optionObservedAt":"2026-10-22T19:55:01.782Z","bars":[{"c":8.4229,"h":8.55,"l":8.16,"n":51,"o":8.46,"t":"2026-10-16T13:30:00Z","v":22528,"vw":8.349083},{"c":8.17,"h":8.335,"l":8.12,"n":84,"o":8.26,"t":"2026-10-16T13:35:00Z","v":8944,"vw":8.210254},{"c":8.16,"h":8.165,"l":8.16,"n":8,"o":8.165,"t":"2026-10-16T13:40:00Z","v":1054,"vw":8.161163},{"c":8.12,"h":8.18,"l":8.06,"n":128,"o":8.15,"t":"2026-10-16T13:45:00Z","v":11087,"vw":8.08932},{"c":8.1,"h":8.11,"l":8.07,"n":74,"o":8.1,"t":"2026-10-16T13:50:00Z","v":4667,"vw":8.084693},{"c":8.03,"h":8.1,"l":8.03,"n":63,"o":8.1,"t":"2026-10-16T13:55:00Z","v":2697,"vw":8.046901},{"c":8.05,"h":8.09,"l":8.03,"n":61,"o":8.03,"t":"2026-10-16T14:00:00Z","v":2885,"vw":8.067778},{"c":8.0275,"h":8.085,"l":7.99,"n":293,"o":8.01,"t":"2026-10-16T14:05:00Z","v":21039,"vw":8.026373},{"c":8.01,"h":8.025,"l":7.9833,"n":57,"o":8.025,"t":"2026-10-16T14:10:00Z","v":3285,"vw":8.011219},{"c":7.965,"h":8.02,"l":7.95,"n":70,"o":8.02,"t":"2026-10-16T14:15:00Z","v":3495,"vw":7.969858},{"c":7.985,"h":7.985,"l":7.935,"n":80,"o":7.95,"t":"2026-10-16T14:20:00Z","v":4284,"vw":7.947083},{"c":8.05,"h":8.17,"l":7.985,"n":930,"o":7.985,"t":"2026-10-16T14:25:00Z","v":48456,"vw":8.089119},{"c":7.97,"h":8.07,"l":7.96,"n":197,"o":8.06,"t":"2026-10-16T14:30:00Z","v":14453,"vw":8.00665},{"c":8,"h":8,"l":7.975,"n":10,"o":7.975,"t":"2026-10-16T14:35:00Z","v":534,"vw":7.991667},{"c":8.05,"h":8.05,"l":7.99,"n":64,"o":8,"t":"2026-10-16T14:40:00Z","v":3307,"vw":8.021154},{"c":8.03,"h":8.05,"l":8.03,"n":40,"o":8.04,"t":"2026-10-16T14:45:00Z","v":1610,"vw":8.036},{"c":7.985,"h":8.05,"l":7.985,"n":61,"o":8.05,"t":"2026-10-16T14:50:00Z","v":2308,"vw":8.016261},{"c":7.9647,"h":8,"l":7.96,"n":127,"o":7.985,"t":"2026-10-16T14:55:00Z","v":10857,"vw":7.982151},{"c":7.94,"h":7.965,"l":7.93,"n":77,"o":7.965,"t":"2026-10-16T15:00:00Z","v":2888,"vw":7.942976},{"c":7.8363,"h":7.93,"l":7.83,"n":143,"o":7.93,"t":"2026-10-16T15:05:00Z","v":17775,"vw":7.884662},{"c":7.87,"h":7.88,"l":7.85,"n":71,"o":7.85,"t":"2026-10-16T15:10:00Z","v":5243,"vw":7.859303},{"c":7.85,"h":7.88,"l":7.85,"n":48,"o":7.88,"t":"2026-10-16T15:15:00Z","v":1802,"vw":7.86488},{"c":7.8,"h":7.86,"l":7.79,"n":98,"o":7.85,"t":"2026-10-16T15:20:00Z","v":4203,"vw":7.823486},{"c":7.855,"h":7.87,"l":7.805,"n":85,"o":7.805,"t":"2026-10-16T15:25:00Z","v":4268,"vw":7.848235},{"c":7.87,"h":7.88,"l":7.855,"n":36,"o":7.855,"t":"2026-10-16T15:30:00Z","v":1750,"vw":7.867692},{"c":7.82,"h":7.84,"l":7.82,"n":66,"o":7.84,"t":"2026-10-16T15:35:00Z","v":2280,"vw":7.826154},{"c":7.82,"h":7.83,"l":7.81,"n":75,"o":7.81,"t":"2026-10-16T15:40:00Z","v":2512,"vw":7.819666},{"c":7.795,"h":7.82,"l":7.78,"n":100,"o":7.805,"t":"2026-10-16T15:45:00Z","v":5416,"vw":7.794526},{"c":7.8,"h":7.81,"l":7.77,"n":97,"o":7.81,"t":"2026-10-16T15:50:00Z","v":4404,"vw":7.793824},{"c":7.8,"h":7.81,"l":7.77,"n":45,"o":7.79,"t":"2026-10-16T15:55:00Z","v":1215,"vw":7.791342},{"c":7.83,"h":7.83,"l":7.79,"n":52,"o":7.79,"t":"2026-10-16T16:00:00Z","v":1463,"vw":7.801111},{"c":7.79,"h":7.815,"l":7.79,"n":76,"o":7.815,"t":"2026-10-16T16:05:00Z","v":2472,"vw":7.799006},{"c":7.785,"h":7.785,"l":7.785,"n":24,"o":7.785,"t":"2026-10-16T16:10:00Z","v":1127,"vw":7.785},{"c":7.8,"h":7.82,"l":7.795,"n":93,"o":7.8,"t":"2026-10-16T16:15:00Z","v":3172,"vw":7.801244},{"c":7.8,"h":7.8,"l":7.8,"n":12,"o":7.8,"t":"2026-10-16T16:20:00Z","v":213,"vw":7.8},{"c":7.7435,"h":7.8,"l":7.7435,"n":173,"o":7.8,"t":"2026-10-16T16:25:00Z","v":12348,"vw":7.764754},{"c":7.725,"h":7.74,"l":7.71,"n":109,"o":7.74,"t":"2026-10-16T16:30:00Z","v":21507,"vw":7.715601},{"c":7.74,"h":7.75,"l":7.73,"n":46,"o":7.73,"t":"2026-10-16T16:35:00Z","v":1537,"vw":7.73875},{"c":7.74,"h":7.76,"l":7.7253,"n":34,"o":7.73,"t":"2026-10-16T16:40:00Z","v":1056,"vw":7.7358},{"c":7.74,"h":7.74,"l":7.72,"n":91,"o":7.74,"t":"2026-10-16T16:45:00Z","v":2623,"vw":7.729697},{"c":7.73,"h":7.735,"l":7.71,"n":74,"o":7.735,"t":"2026-10-16T16:50:00Z","v":2286,"vw":7.72},{"c":7.72,"h":7.73,"l":7.72,"n":24,"o":7.73,"t":"2026-10-16T16:55:00Z","v":943,"vw":7.7216},{"c":7.72,"h":7.74,"l":7.71,"n":82,"o":7.73,"t":"2026-10-16T17:00:00Z","v":3021,"vw":7.721325},{"c":7.73,"h":7.74,"l":7.7,"n":117,"o":7.72,"t":"2026-10-16T17:05:00Z","v":6453,"vw":7.72678},{"c":7.705,"h":7.725,"l":7.7,"n":57,"o":7.725,"t":"2026-10-16T17:10:00Z","v":2464,"vw":7.70687},{"c":7.6618,"h":7.71,"l":7.65,"n":66,"o":7.705,"t":"2026-10-16T17:15:00Z","v":2016,"vw":7.676982},{"c":7.66,"h":7.66,"l":7.66,"n":7,"o":7.66,"t":"2026-10-16T17:20:00Z","v":286,"vw":7.66},{"c":7.65,"h":7.68,"l":7.64,"n":70,"o":7.66,"t":"2026-10-16T17:25:00Z","v":1932,"vw":7.653453},{"c":7.81,"h":7.81,"l":7.66,"n":457,"o":7.66,"t":"2026-10-16T17:30:00Z","v":36669,"vw":7.756629},{"c":7.77,"h":7.81,"l":7.77,"n":100,"o":7.8,"t":"2026-10-16T17:35:00Z","v":5029,"vw":7.794871},{"c":7.83,"h":7.83,"l":7.79,"n":64,"o":7.79,"t":"2026-10-16T17:40:00Z","v":2164,"vw":7.819549},{"c":7.785,"h":7.84,"l":7.77,"n":73,"o":7.835,"t":"2026-10-16T17:45:00Z","v":2120,"vw":7.805906},{"c":7.8,"h":7.8,"l":7.785,"n":19,"o":7.785,"t":"2026-10-16T17:50:00Z","v":912,"vw":7.788333},{"c":7.76,"h":7.8,"l":7.76,"n":79,"o":7.8,"t":"2026-10-16T17:55:00Z","v":2889,"vw":7.779901},{"c":7.7,"h":7.76,"l":7.7,"n":62,"o":7.76,"t":"2026-10-16T18:00:00Z","v":3641,"vw":7.739788},{"c":7.71,"h":7.71,"l":7.695,"n":98,"o":7.695,"t":"2026-10-16T18:05:00Z","v":3051,"vw":7.702187},{"c":7.68,"h":7.73,"l":7.68,"n":191,"o":7.72,"t":"2026-10-16T18:10:00Z","v":15118,"vw":7.708547},{"c":7.685,"h":7.7,"l":7.68,"n":56,"o":7.68,"t":"2026-10-16T18:15:00Z","v":1769,"vw":7.685452},{"c":7.69,"h":7.7,"l":7.6701,"n":27,"o":7.685,"t":"2026-10-16T18:20:00Z","v":1416,"vw":7.679591},{"c":7.68,"h":7.7,"l":7.68,"n":50,"o":7.7,"t":"2026-10-16T18:25:00Z","v":1781,"vw":7.687767},{"c":7.675,"h":7.68,"l":7.67,"n":133,"o":7.68,"t":"2026-10-16T18:30:00Z","v":6869,"vw":7.677224},{"c":7.63,"h":7.67,"l":7.625,"n":134,"o":7.67,"t":"2026-10-16T18:35:00Z","v":12621,"vw":7.654285},{"c":7.555,"h":7.635,"l":7.551,"n":191,"o":7.635,"t":"2026-10-16T18:40:00Z","v":17902,"vw":7.586461},{"c":7.54,"h":7.555,"l":7.54,"n":58,"o":7.555,"t":"2026-10-16T18:45:00Z","v":2838,"vw":7.550153},{"c":7.53,"h":7.53,"l":7.51,"n":88,"o":7.53,"t":"2026-10-16T18:50:00Z","v":3587,"vw":7.521732},{"c":7.475,"h":7.52,"l":7.47,"n":160,"o":7.52,"t":"2026-10-16T18:55:00Z","v":11200,"vw":7.483984},{"c":7.43,"h":7.49,"l":7.43,"n":103,"o":7.49,"t":"2026-10-16T19:00:00Z","v":3452,"vw":7.475877},{"c":7.335,"h":7.46,"l":7.3,"n":563,"o":7.43,"t":"2026-10-16T19:05:00Z","v":77245,"vw":7.35261},{"c":7.8,"h":7.81,"l":7.335,"n":592,"o":7.35,"t":"2026-10-16T19:10:00Z","v":149301,"vw":7.605965},{"c":7.86,"h":7.89,"l":7.78,"n":261,"o":7.805,"t":"2026-10-16T19:15:00Z","v":28246,"vw":7.811718},{"c":7.84,"h":7.855,"l":7.825,"n":117,"o":7.84,"t":"2026-10-16T19:20:00Z","v":6931,"vw":7.842511},{"c":7.85,"h":7.87,"l":7.8301,"n":86,"o":7.84,"t":"2026-10-16T19:25:00Z","v":6760,"vw":7.855741},{"c":7.79,"h":7.85,"l":7.76,"n":284,"o":7.85,"t":"2026-10-16T19:30:00Z","v":24531,"vw":7.802999},{"c":7.76,"h":7.82,"l":7.76,"n":348,"o":7.78,"t":"2026-10-16T19:35:00Z","v":35335,"vw":7.77738},{"c":7.7,"h":7.76,"l":7.69,"n":172,"o":7.76,"t":"2026-10-16T19:40:00Z","v":16623,"vw":7.726411},{"c":7.64,"h":7.695,"l":7.6,"n":379,"o":7.69,"t":"2026-10-16T19:45:00Z","v":36676,"vw":7.65587},{"c":7.65,"h":7.65,"l":7.62,"n":288,"o":7.64,"t":"2026-10-16T19:50:00Z","v":17207,"vw":7.634428},{"c":7.75,"h":7.75,"l":7.61,"n":937,"o":7.64,"t":"2026-10-16T19:55:00Z","v":109540,"vw":7.703413},{"c":7.79,"h":7.79,"l":7.72,"n":6,"o":7.72,"t":"2026-10-16T20:00:00Z","v":24943,"vw":7.729334},{"c":7.61,"h":7.61,"l":7.61,"n":24,"o":7.61,"t":"2026-10-16T23:10:00Z","v":349,"vw":7.61},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-10-19T12:20:00Z","v":114,"vw":7.75},{"c":7.93,"h":7.93,"l":7.68,"n":61,"o":7.73,"t":"2026-10-19T13:30:00Z","v":5244,"vw":7.752506},{"c":7.92,"h":7.9999,"l":7.9,"n":89,"o":7.95,"t":"2026-10-19T13:35:00Z","v":7327,"vw":7.918235},{"c":7.78,"h":7.92,"l":7.78,"n":33,"o":7.91,"t":"2026-10-19T13:40:00Z","v":6957,"vw":7.842072},{"c":7.79,"h":7.8,"l":7.735,"n":27,"o":7.76,"t":"2026-10-19T13:45:00Z","v":4404,"vw":7.758715},{"c":7.751,"h":7.805,"l":7.74,"n":40,"o":7.79,"t":"2026-10-19T13:50:00Z","v":2210,"vw":7.77352},{"c":7.75,"h":7.781,"l":7.74,"n":68,"o":7.741,"t":"2026-10-19T13:55:00Z","v":6760,"vw":7.765176},{"c":7.73,"h":7.7475,"l":7.73,"n":14,"o":7.7475,"t":"2026-10-19T14:00:00Z","v":824,"vw":7.739583},{"c":7.74,"h":7.74,"l":7.73,"n":37,"o":7.735,"t":"2026-10-19T14:05:00Z","v":1769,"vw":7.737041},{"c":7.8,"h":7.8,"l":7.75,"n":55,"o":7.75,"t":"2026-10-19T14:10:00Z","v":1529,"vw":7.777814},{"c":7.76,"h":7.83,"l":7.76,"n":63,"o":7.83,"t":"2026-10-19T14:15:00Z","v":2740,"vw":7.792838},{"c":7.75,"h":7.765,"l":7.75,"n":38,"o":7.765,"t":"2026-10-19T14:20:00Z","v":2102,"vw":7.753158},{"c":7.73,"h":7.73,"l":7.72,"n":29,"o":7.72,"t":"2026-10-19T14:25:00Z","v":1223,"vw":7.726289},{"c":7.65,"h":7.725,"l":7.6425,"n":75,"o":7.725,"t":"2026-10-19T14:30:00Z","v":13195,"vw":7.663655},{"c":7.645,"h":7.7,"l":7.645,"n":183,"o":7.645,"t":"2026-10-19T14:35:00Z","v":40983,"vw":7.667402},{"c":7.64,"h":7.66,"l":7.64,"n":66,"o":7.645,"t":"2026-10-19T14:40:00Z","v":22114,"vw":7.650601},{"c":7.6,"h":7.63,"l":7.6,"n":44,"o":7.63,"t":"2026-10-19T14:45:00Z","v":1562,"vw":7.613889},{"c":7.54,"h":7.59,"l":7.53,"n":59,"o":7.59,"t":"2026-10-19T14:50:00Z","v":4446,"vw":7.53632},{"c":7.575,"h":7.575,"l":7.545,"n":26,"o":7.545,"t":"2026-10-19T14:55:00Z","v":1396,"vw":7.558539},{"c":7.52,"h":7.53,"l":7.52,"n":44,"o":7.52,"t":"2026-10-19T15:05:00Z","v":1792,"vw":7.521111},{"c":7.54,"h":7.54,"l":7.515,"n":42,"o":7.515,"t":"2026-10-19T15:10:00Z","v":7584,"vw":7.520408},{"c":7.52,"h":7.52,"l":7.51,"n":17,"o":7.51,"t":"2026-10-19T15:15:00Z","v":429,"vw":7.515},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-19T15:20:00Z","v":231,"vw":7.52},{"c":7.51,"h":7.52,"l":7.49,"n":51,"o":7.5114,"t":"2026-10-19T15:25:00Z","v":3857,"vw":7.509191},{"c":7.51,"h":7.51,"l":7.51,"n":26,"o":7.51,"t":"2026-10-19T15:30:00Z","v":1151,"vw":7.51},{"c":7.54,"h":7.56,"l":7.52,"n":53,"o":7.52,"t":"2026-10-19T15:35:00Z","v":3782,"vw":7.533616},{"c":7.575,"h":7.575,"l":7.53,"n":63,"o":7.54,"t":"2026-10-19T15:40:00Z","v":2437,"vw":7.551974},{"c":7.52,"h":7.54,"l":7.52,"n":22,"o":7.54,"t":"2026-10-19T15:45:00Z","v":1658,"vw":7.522308},{"c":7.51,"h":7.52,"l":7.51,"n":10,"o":7.52,"t":"2026-10-19T15:50:00Z","v":766,"vw":7.511538},{"c":7.55,"h":7.57,"l":7.51,"n":41,"o":7.52,"t":"2026-10-19T15:55:00Z","v":5658,"vw":7.535634},{"c":7.54,"h":7.555,"l":7.54,"n":20,"o":7.555,"t":"2026-10-19T16:00:00Z","v":1034,"vw":7.549167},{"c":7.579,"h":7.579,"l":7.5,"n":68,"o":7.5,"t":"2026-10-19T16:05:00Z","v":4045,"vw":7.515049},{"c":7.62,"h":7.62,"l":7.6,"n":16,"o":7.6,"t":"2026-10-19T16:10:00Z","v":770,"vw":7.608},{"c":7.645,"h":7.645,"l":7.61,"n":33,"o":7.61,"t":"2026-10-19T16:15:00Z","v":10924,"vw":7.616085},{"c":7.6,"h":7.635,"l":7.6,"n":38,"o":7.635,"t":"2026-10-19T16:20:00Z","v":1206,"vw":7.61153},{"c":7.555,"h":7.57,"l":7.555,"n":35,"o":7.57,"t":"2026-10-19T16:25:00Z","v":1868,"vw":7.559286},{"c":7.565,"h":7.565,"l":7.565,"n":3,"o":7.565,"t":"2026-10-19T16:30:00Z","v":255,"vw":7.565},{"c":7.58,"h":7.6,"l":7.58,"n":24,"o":7.5868,"t":"2026-10-19T16:35:00Z","v":1777,"vw":7.589856},{"c":7.585,"h":7.585,"l":7.5749,"n":21,"o":7.5749,"t":"2026-10-19T16:40:00Z","v":6672,"vw":7.580458},{"c":7.57,"h":7.57,"l":7.57,"n":11,"o":7.57,"t":"2026-10-19T16:45:00Z","v":766,"vw":7.57},{"c":7.51,"h":7.56,"l":7.505,"n":73,"o":7.56,"t":"2026-10-19T16:50:00Z","v":3077,"vw":7.54445},{"c":7.54,"h":7.555,"l":7.51,"n":48,"o":7.51,"t":"2026-10-19T16:55:00Z","v":15651,"vw":7.532231},{"c":7.57,"h":7.6099,"l":7.56,"n":65,"o":7.56,"t":"2026-10-19T17:00:00Z","v":9409,"vw":7.583561},{"c":7.545,"h":7.58,"l":7.545,"n":51,"o":7.57,"t":"2026-10-19T17:05:00Z","v":9967,"vw":7.560511},{"c":7.55,"h":7.55,"l":7.545,"n":8,"o":7.545,"t":"2026-10-19T17:10:00Z","v":238,"vw":7.5475},{"c":7.55,"h":7.5591,"l":7.55,"n":10,"o":7.55,"t":"2026-10-19T17:15:00Z","v":902,"vw":7.551011},{"c":7.535,"h":7.54,"l":7.53,"n":14,"o":7.54,"t":"2026-10-19T17:20:00Z","v":972,"vw":7.536385},{"c":7.54,"h":7.54,"l":7.54,"n":6,"o":7.54,"t":"2026-10-19T17:25:00Z","v":230,"vw":7.54},{"c":7.525,"h":7.5302,"l":7.52,"n":44,"o":7.5302,"t":"2026-10-19T17:30:00Z","v":3625,"vw":7.528275},{"c":7.515,"h":7.515,"l":7.49,"n":79,"o":7.51,"t":"2026-10-19T17:35:00Z","v":7805,"vw":7.499925},{"c":7.52,"h":7.52,"l":7.52,"n":4,"o":7.52,"t":"2026-10-19T17:40:00Z","v":229,"vw":7.52},{"c":7.5,"h":7.51,"l":7.5,"n":30,"o":7.51,"t":"2026-10-19T17:45:00Z","v":1570,"vw":7.503774},{"c":7.47,"h":7.495,"l":7.47,"n":37,"o":7.49,"t":"2026-10-19T17:50:00Z","v":1785,"vw":7.4825},{"c":7.49,"h":7.49,"l":7.47,"n":20,"o":7.47,"t":"2026-10-19T17:55:00Z","v":831,"vw":7.473333},{"c":7.465,"h":7.48,"l":7.465,"n":49,"o":7.48,"t":"2026-10-19T18:00:00Z","v":3860,"vw":7.472753},{"c":7.5,"h":7.56,"l":7.4616,"n":149,"o":7.4616,"t":"2026-10-19T18:05:00Z","v":13722,"vw":7.531641},{"c":7.52,"h":7.52,"l":7.5,"n":18,"o":7.505,"t":"2026-10-19T18:10:00Z","v":1034,"vw":7.508235},{"c":7.51,"h":7.525,"l":7.51,"n":42,"o":7.51,"t":"2026-10-19T18:15:00Z","v":1905,"vw":7.513873},{"c":7.49,"h":7.51,"l":7.49,"n":29,"o":7.51,"t":"2026-10-19T18:20:00Z","v":1114,"vw":7.500412},{"c":7.5,"h":7.5,"l":7.5,"n":20,"o":7.5,"t":"2026-10-19T18:25:00Z","v":1021,"vw":7.5},{"c":7.5128,"h":7.52,"l":7.5,"n":29,"o":7.5,"t":"2026-10-19T18:30:00Z","v":1873,"vw":7.50898},{"c":7.4601,"h":7.51,"l":7.46,"n":126,"o":7.51,"t":"2026-10-19T18:35:00Z","v":12169,"vw":7.470164},{"c":7.44,"h":7.46,"l":7.43,"n":68,"o":7.46,"t":"2026-10-19T18:40:00Z","v":4775,"vw":7.444946},{"c":7.44,"h":7.45,"l":7.435,"n":18,"o":7.435,"t":"2026-10-19T18:45:00Z","v":5994,"vw":7.43625},{"c":7.3971,"h":7.45,"l":7.39,"n":126,"o":7.45,"t":"2026-10-19T18:50:00Z","v":12295,"vw":7.418025},{"c":7.39,"h":7.4,"l":7.39,"n":25,"o":7.4,"t":"2026-10-19T18:55:00Z","v":1248,"vw":7.395},{"c":7.4,"h":7.4,"l":7.395,"n":12,"o":7.395,"t":"2026-10-19T19:00:00Z","v":682,"vw":7.398},{"c":7.39,"h":7.4,"l":7.39,"n":14,"o":7.3941,"t":"2026-10-19T19:05:00Z","v":786,"vw":7.39464},{"c":7.39,"h":7.39,"l":7.39,"n":14,"o":7.39,"t":"2026-10-19T19:10:00Z","v":723,"vw":7.39},{"c":7.41,"h":7.42,"l":7.4,"n":87,"o":7.4,"t":"2026-10-19T19:15:00Z","v":2886,"vw":7.407308},{"c":7.46,"h":7.48,"l":7.42,"n":181,"o":7.42,"t":"2026-10-19T19:20:00Z","v":8981,"vw":7.444009},{"c":7.445,"h":7.465,"l":7.44,"n":64,"o":7.46,"t":"2026-10-19T19:25:00Z","v":4948,"vw":7.45766},{"c":7.4642,"h":7.495,"l":7.44,"n":102,"o":7.44,"t":"2026-10-19T19:30:00Z","v":9972,"vw":7.458818},{"c":7.445,"h":7.46,"l":7.445,"n":77,"o":7.46,"t":"2026-10-19T19:35:00Z","v":4397,"vw":7.452063},{"c":7.505,"h":7.505,"l":7.4414,"n":155,"o":7.445,"t":"2026-10-19T19:40:00Z","v":16983,"vw":7.471866},{"c":7.445,"h":7.51,"l":7.44,"n":204,"o":7.505,"t":"2026-10-19T19:45:00Z","v":14604,"vw":7.492785},{"c":7.395,"h":7.445,"l":7.395,"n":90,"o":7.445,"t":"2026-10-19T19:50:00Z","v":4630,"vw":7.416326},{"c":7.44,"h":7.49,"l":7.39,"n":795,"o":7.4,"t":"2026-10-19T19:55:00Z","v":79446,"vw":7.459936},{"c":7.43,"h":7.43,"l":7.43,"n":5,"o":7.43,"t":"2026-10-19T20:00:00Z","v":10470,"vw":7.43},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-19T20:50:00Z","v":500,"vw":7.41},{"c":7.54,"h":7.54,"l":7.54,"n":20,"o":7.54,"t":"2026-10-19T23:55:00Z","v":324,"vw":7.54},{"c":7.6,"h":7.6,"l":7.6,"n":29,"o":7.6,"t":"2026-10-20T12:00:00Z","v":1059,"vw":7.6},{"c":7.48,"h":7.49,"l":7.48,"n":4,"o":7.49,"t":"2026-10-20T12:05:00Z","v":402,"vw":7.485},{"c":7.58,"h":7.58,"l":7.58,"n":9,"o":7.58,"t":"2026-10-20T12:35:00Z","v":200,"vw":7.58},{"c":7.535,"h":7.56,"l":7.48,"n":46,"o":7.56,"t":"2026-10-20T13:30:00Z","v":16389,"vw":7.518127},{"c":7.491,"h":7.535,"l":7.47,"n":45,"o":7.535,"t":"2026-10-20T13:35:00Z","v":7272,"vw":7.491089},{"c":7.415,"h":7.53,"l":7.35,"n":95,"o":7.52,"t":"2026-10-20T13:40:00Z","v":9205,"vw":7.404052},{"c":7.42,"h":7.42,"l":7.42,"n":5,"o":7.42,"t":"2026-10-20T13:45:00Z","v":403,"vw":7.42},{"c":7.48,"h":7.54,"l":7.47,"n":100,"o":7.47,"t":"2026-10-20T13:50:00Z","v":5867,"vw":7.502704},{"c":7.49,"h":7.51,"l":7.46,"n":54,"o":7.48,"t":"2026-10-20T13:55:00Z","v":2427,"vw":7.48107},{"c":7.49,"h":7.491,"l":7.47,"n":13,"o":7.47,"t":"2026-10-20T14:00:00Z","v":2500,"vw":7.488792},{"c":7.44,"h":7.49,"l":7.43,"n":54,"o":7.49,"t":"2026-10-20T14:05:00Z","v":3328,"vw":7.455},{"c":7.4647,"h":7.4769,"l":7.425,"n":176,"o":7.43,"t":"2026-10-20T14:10:00Z","v":15963,"vw":7.449127},{"c":7.455,"h":7.475,"l":7.45,"n":41,"o":7.45,"t":"2026-10-20T14:15:00Z","v":4775,"vw":7.457883},{"c":7.465,"h":7.47,"l":7.43,"n":77,"o":7.46,"t":"2026-10-20T14:20:00Z","v":7034,"vw":7.441895},{"c":7.41,"h":7.47,"l":7.41,"n":61,"o":7.465,"t":"2026-10-20T14:25:00Z","v":6421,"vw":7.440017},{"c":7.43,"h":7.4504,"l":7.41,"n":44,"o":7.4356,"t":"2026-10-20T14:30:00Z","v":3356,"vw":7.439817},{"c":7.38,"h":7.43,"l":7.38,"n":45,"o":7.43,"t":"2026-10-20T14:35:00Z","v":3432,"vw":7.420949},{"c":7.43,"h":7.44,"l":7.42,"n":35,"o":7.42,"t":"2026-10-20T14:40:00Z","v":6922,"vw":7.433536},{"c":7.42,"h":7.435,"l":7.4,"n":55,"o":7.435,"t":"2026-10-20T14:45:00Z","v":4884,"vw":7.418885},{"c":7.435,"h":7.44,"l":7.4,"n":45,"o":7.4,"t":"2026-10-20T14:50:00Z","v":2197,"vw":7.422298},{"c":7.445,"h":7.4459,"l":7.43,"n":56,"o":7.4459,"t":"2026-10-20T14:55:00Z","v":5348,"vw":7.442302},{"c":7.465,"h":7.49,"l":7.4501,"n":94,"o":7.47,"t":"2026-10-20T15:00:00Z","v":5889,"vw":7.464157},{"c":7.47,"h":7.48,"l":7.44,"n":47,"o":7.48,"t":"2026-10-20T15:05:00Z","v":5096,"vw":7.462909},{"c":7.42,"h":7.48,"l":7.42,"n":73,"o":7.48,"t":"2026-10-20T15:10:00Z","v":3203,"vw":7.451483},{"c":7.4317,"h":7.4317,"l":7.39,"n":79,"o":7.3901,"t":"2026-10-20T15:15:00Z","v":15969,"vw":7.40927},{"c":7.39,"h":7.431,"l":7.39,"n":36,"o":7.42,"t":"2026-10-20T15:20:00Z","v":2359,"vw":7.404894},{"c":7.4149,"h":7.4149,"l":7.4,"n":13,"o":7.4,"t":"2026-10-20T15:25:00Z","v":710,"vw":7.404004},{"c":7.4,"h":7.405,"l":7.4,"n":8,"o":7.405,"t":"2026-10-20T15:30:00Z","v":337,"vw":7.4025},{"c":7.41,"h":7.42,"l":7.41,"n":29,"o":7.41,"t":"2026-10-20T15:35:00Z","v":1982,"vw":7.411018},{"c":7.45,"h":7.46,"l":7.425,"n":46,"o":7.425,"t":"2026-10-20T15:40:00Z","v":2471,"vw":7.445313},{"c":7.44,"h":7.44,"l":7.44,"n":12,"o":7.44,"t":"2026-10-20T15:45:00Z","v":375,"vw":7.44},{"c":7.44,"h":7.455,"l":7.43,"n":43,"o":7.455,"t":"2026-10-20T15:50:00Z","v":2341,"vw":7.442809},{"c":7.435,"h":7.44,"l":7.42,"n":25,"o":7.44,"t":"2026-10-20T15:55:00Z","v":3745,"vw":7.433563},{"c":7.45,"h":7.4799,"l":7.45,"n":35,"o":7.46,"t":"2026-10-20T16:00:00Z","v":1632,"vw":7.461201},{"c":7.4559,"h":7.4559,"l":7.44,"n":46,"o":7.45,"t":"2026-10-20T16:05:00Z","v":5850,"vw":7.44231},{"c":7.445,"h":7.45,"l":7.445,"n":13,"o":7.45,"t":"2026-10-20T16:10:00Z","v":1493,"vw":7.449615},{"c":7.44,"h":7.45,"l":7.44,"n":13,"o":7.45,"t":"2026-10-20T16:15:00Z","v":634,"vw":7.446721},{"c":7.47,"h":7.47,"l":7.43,"n":37,"o":7.44,"t":"2026-10-20T16:20:00Z","v":4840,"vw":7.447308},{"c":7.455,"h":7.455,"l":7.44,"n":23,"o":7.441,"t":"2026-10-20T16:25:00Z","v":2229,"vw":7.448332},{"c":7.48,"h":7.49,"l":7.455,"n":48,"o":7.455,"t":"2026-10-20T16:30:00Z","v":3990,"vw":7.473263},{"c":7.495,"h":7.495,"l":7.495,"n":5,"o":7.495,"t":"2026-10-20T16:35:00Z","v":1475,"vw":7.495},{"c":7.49,"h":7.495,"l":7.48,"n":26,"o":7.495,"t":"2026-10-20T16:40:00Z","v":1687,"vw":7.4875},{"c":7.45,"h":7.49,"l":7.45,"n":51,"o":7.49,"t":"2026-10-20T16:45:00Z","v":4990,"vw":7.469877},{"c":7.44,"h":7.4908,"l":7.44,"n":37,"o":7.4908,"t":"2026-10-20T16:50:00Z","v":2408,"vw":7.457237},{"c":7.44,"h":7.44,"l":7.42,"n":46,"o":7.43,"t":"2026-10-20T16:55:00Z","v":4287,"vw":7.430308},{"c":7.45,"h":7.45,"l":7.4201,"n":37,"o":7.44,"t":"2026-10-20T17:00:00Z","v":4104,"vw":7.42944},{"c":7.425,"h":7.44,"l":7.41,"n":33,"o":7.44,"t":"2026-10-20T17:05:00Z","v":3431,"vw":7.42738},{"c":7.42,"h":7.44,"l":7.42,"n":18,"o":7.425,"t":"2026-10-20T17:10:00Z","v":588,"vw":7.428521},{"c":7.45,"h":7.45,"l":7.42,"n":87,"o":7.43,"t":"2026-10-20T17:15:00Z","v":4277,"vw":7.43569},{"c":7.51,"h":7.51,"l":7.46,"n":80,"o":7.46,"t":"2026-10-20T17:20:00Z","v":24928,"vw":7.480507},{"c":7.47,"h":7.48,"l":7.46,"n":44,"o":7.4701,"t":"2026-10-20T17:25:00Z","v":3565,"vw":7.468351},{"c":7.46,"h":7.47,"l":7.455,"n":25,"o":7.47,"t":"2026-10-20T17:30:00Z","v":5286,"vw":7.456956},{"c":7.445,"h":7.46,"l":7.44,"n":47,"o":7.455,"t":"2026-10-20T17:35:00Z","v":4308,"vw":7.446643},{"c":7.44,"h":7.45,"l":7.43,"n":77,"o":7.445,"t":"2026-10-20T17:40:00Z","v":4880,"vw":7.435761},{"c":7.47,"h":7.47,"l":7.431,"n":61,"o":7.431,"t":"2026-10-20T17:45:00Z","v":8187,"vw":7.445805},{"c":7.48,"h":7.49,"l":7.47,"n":34,"o":7.47,"t":"2026-10-20T17:50:00Z","v":1517,"vw":7.475909},{"c":7.47,"h":7.475,"l":7.46,"n":31,"o":7.475,"t":"2026-10-20T17:55:00Z","v":1430,"vw":7.468165},{"c":7.455,"h":7.47,"l":7.45,"n":35,"o":7.47,"t":"2026-10-20T18:00:00Z","v":1670,"vw":7.453333},{"c":7.48,"h":7.48,"l":7.47,"n":33,"o":7.47,"t":"2026-10-20T18:05:00Z","v":1725,"vw":7.471531},{"c":7.48,"h":7.48,"l":7.46,"n":34,"o":7.48,"t":"2026-10-20T18:10:00Z","v":1667,"vw":7.467784},{"c":7.49,"h":7.49,"l":7.48,"n":21,"o":7.485,"t":"2026-10-20T18:15:00Z","v":956,"vw":7.486551},{"c":7.485,"h":7.485,"l":7.485,"n":17,"o":7.485,"t":"2026-10-20T18:20:00Z","v":708,"vw":7.485},{"c":7.485,"h":7.5,"l":7.47,"n":32,"o":7.47,"t":"2026-10-20T18:25:00Z","v":3209,"vw":7.485436},{"c":7.56,"h":7.611,"l":7.485,"n":175,"o":7.485,"t":"2026-10-20T18:30:00Z","v":17333,"vw":7.568692},{"c":7.54,"h":7.565,"l":7.54,"n":7,"o":7.565,"t":"2026-10-20T18:35:00Z","v":1164,"vw":7.55382},{"c":7.54,"h":7.5699,"l":7.52,"n":32,"o":7.53,"t":"2026-10-20T18:40:00Z","v":1424,"vw":7.535544},{"c":7.52,"h":7.53,"l":7.51,"n":50,"o":7.53,"t":"2026-10-20T18:45:00Z","v":3427,"vw":7.52195},{"c":7.52,"h":7.53,"l":7.515,"n":26,"o":7.515,"t":"2026-10-20T18:50:00Z","v":2560,"vw":7.519057},{"c":7.5,"h":7.52,"l":7.5,"n":27,"o":7.515,"t":"2026-10-20T18:55:00Z","v":2958,"vw":7.513685},{"c":7.5,"h":7.52,"l":7.495,"n":57,"o":7.515,"t":"2026-10-20T19:00:00Z","v":7127,"vw":7.501777},{"c":7.5,"h":7.51,"l":7.5,"n":32,"o":7.51,"t":"2026-10-20T19:05:00Z","v":1685,"vw":7.502762},{"c":7.495,"h":7.5,"l":7.49,"n":15,"o":7.5,"t":"2026-10-20T19:10:00Z","v":867,"vw":7.495},{"c":7.495,"h":7.495,"l":7.495,"n":8,"o":7.495,"t":"2026-10-20T19:15:00Z","v":401,"vw":7.495},{"c":7.45,"h":7.48,"l":7.42,"n":137,"o":7.48,"t":"2026-10-20T19:20:00Z","v":15078,"vw":7.447779},{"c":7.43,"h":7.45,"l":7.42,"n":86,"o":7.445,"t":"2026-10-20T19:25:00Z","v":5206,"vw":7.433677},{"c":7.41,"h":7.43,"l":7.41,"n":44,"o":7.43,"t":"2026-10-20T19:30:00Z","v":3522,"vw":7.421257},{"c":7.38,"h":7.4,"l":7.38,"n":64,"o":7.4,"t":"2026-10-20T19:35:00Z","v":2759,"vw":7.391736},{"c":7.425,"h":7.425,"l":7.39,"n":104,"o":7.39,"t":"2026-10-20T19:40:00Z","v":3499,"vw":7.405948},{"c":7.395,"h":7.425,"l":7.39,"n":73,"o":7.425,"t":"2026-10-20T19:45:00Z","v":5081,"vw":7.403411},{"c":7.4,"h":7.415,"l":7.4,"n":239,"o":7.4,"t":"2026-10-20T19:50:00Z","v":12521,"vw":7.402656},{"c":7.39,"h":7.425,"l":7.38,"n":600,"o":7.406,"t":"2026-10-20T19:55:00Z","v":39332,"vw":7.395881},{"c":7.43,"h":7.43,"l":7.41,"n":11,"o":7.41,"t":"2026-10-20T20:00:00Z","v":25694,"vw":7.412368},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-10-20T23:35:00Z","v":273,"vw":7.41},{"c":7.56,"h":7.63,"l":7.44,"n":67,"o":7.46,"t":"2026-10-21T13:30:00Z","v":7238,"vw":7.521658},{"c":7.58,"h":7.58,"l":7.49,"n":62,"o":7.545,"t":"2026-10-21T13:35:00Z","v":6158,"vw":7.526786},{"c":7.55,"h":7.59,"l":7.5327,"n":64,"o":7.59,"t":"2026-10-21T13:40:00Z","v":3680,"vw":7.559093},{"c":7.575,"h":7.64,"l":7.55,"n":50,"o":7.55,"t":"2026-10-21T13:45:00Z","v":2739,"vw":7.591903},{"c":7.605,"h":7.61,"l":7.575,"n":18,"o":7.575,"t":"2026-10-21T13:50:00Z","v":5517,"vw":7.608755},{"c":7.605,"h":7.615,"l":7.55,"n":50,"o":7.57,"t":"2026-10-21T13:55:00Z","v":4248,"vw":7.590932},{"c":7.52,"h":7.6315,"l":7.52,"n":64,"o":7.6315,"t":"2026-10-21T14:00:00Z","v":4535,"vw":7.543862},{"c":7.54,"h":7.565,"l":7.5,"n":94,"o":7.52,"t":"2026-10-21T14:05:00Z","v":5872,"vw":7.52819},{"c":7.55,"h":7.555,"l":7.53,"n":37,"o":7.54,"t":"2026-10-21T14:10:00Z","v":1819,"vw":7.545585},{"c":7.525,"h":7.53,"l":7.525,"n":56,"o":7.53,"t":"2026-10-21T14:15:00Z","v":1512,"vw":7.5255},{"c":7.555,"h":7.555,"l":7.52,"n":52,"o":7.53,"t":"2026-10-21T14:20:00Z","v":3984,"vw":7.541308},{"c":7.58,"h":7.58,"l":7.54,"n":82,"o":7.555,"t":"2026-10-21T14:25:00Z","v":7405,"vw":7.562685},{"c":7.605,"h":7.62,"l":7.605,"n":46,"o":7.605,"t":"2026-10-21T14:30:00Z","v":1661,"vw":7.606},{"c":7.6,"h":7.62,"l":7.595,"n":34,"o":7.605,"t":"2026-10-21T14:35:00Z","v":1630,"vw":7.605667},{"c":7.63,"h":7.64,"l":7.6,"n":55,"o":7.62,"t":"2026-10-21T14:40:00Z","v":1620,"vw":7.621063},{"c":7.69,"h":7.69,"l":7.65,"n":27,"o":7.65,"t":"2026-10-21T14:45:00Z","v":1801,"vw":7.68375},{"c":7.7,"h":7.71,"l":7.665,"n":59,"o":7.69,"t":"2026-10-21T14:50:00Z","v":3016,"vw":7.687411},{"c":7.675,"h":7.685,"l":7.6617,"n":82,"o":7.685,"t":"2026-10-21T14:55:00Z","v":2696,"vw":7.672394},{"c":7.685,"h":7.69,"l":7.685,"n":12,"o":7.69,"t":"2026-10-21T15:00:00Z","v":523,"vw":7.68875},{"c":7.71,"h":7.71,"l":7.7,"n":35,"o":7.7,"t":"2026-10-21T15:10:00Z","v":960,"vw":7.7075},{"c":7.725,"h":7.73,"l":7.71,"n":46,"o":7.73,"t":"2026-10-21T15:15:00Z","v":3275,"vw":7.728103},{"c":7.76,"h":7.76,"l":7.725,"n":21,"o":7.725,"t":"2026-10-21T15:20:00Z","v":742,"vw":7.744},{"c":7.765,"h":7.78,"l":7.765,"n":7,"o":7.765,"t":"2026-10-21T15:25:00Z","v":417,"vw":7.76875},{"c":7.7559,"h":7.765,"l":7.7559,"n":10,"o":7.765,"t":"2026-10-21T15:30:00Z","v":1560,"vw":7.758931},{"c":7.78,"h":7.78,"l":7.765,"n":11,"o":7.765,"t":"2026-10-21T15:35:00Z","v":250,"vw":7.7725},{"c":7.78,"h":7.78,"l":7.77,"n":27,"o":7.78,"t":"2026-10-21T15:40:00Z","v":2879,"vw":7.778857},{"c":7.78,"h":7.78,"l":7.78,"n":21,"o":7.78,"t":"2026-10-21T15:45:00Z","v":832,"vw":7.78},{"c":7.83,"h":7.83,"l":7.78,"n":42,"o":7.78,"t":"2026-10-21T15:50:00Z","v":2658,"vw":7.805833},{"c":7.81,"h":7.825,"l":7.81,"n":85,"o":7.81,"t":"2026-10-21T15:55:00Z","v":4066,"vw":7.811675},{"c":7.83,"h":7.83,"l":7.8,"n":20,"o":7.8,"t":"2026-10-21T16:00:00Z","v":419,"vw":7.81},{"c":7.81,"h":7.81,"l":7.81,"n":15,"o":7.81,"t":"2026-10-21T16:05:00Z","v":629,"vw":7.81},{"c":7.8699,"h":7.88,"l":7.79,"n":80,"o":7.81,"t":"2026-10-21T16:10:00Z","v":6400,"vw":7.824574},{"c":7.91,"h":7.91,"l":7.8683,"n":36,"o":7.8683,"t":"2026-10-21T16:15:00Z","v":2047,"vw":7.885113},{"c":7.9,"h":7.915,"l":7.89,"n":55,"o":7.915,"t":"2026-10-21T16:20:00Z","v":2222,"vw":7.902424},{"c":7.9,"h":7.9,"l":7.9,"n":26,"o":7.9,"t":"2026-10-21T16:25:00Z","v":915,"vw":7.9},{"c":7.92,"h":7.93,"l":7.92,"n":17,"o":7.92,"t":"2026-10-21T16:30:00Z","v":602,"vw":7.9225},{"c":7.93,"h":7.94,"l":7.92,"n":61,"o":7.93,"t":"2026-10-21T16:35:00Z","v":2618,"vw":7.931709},{"c":7.97,"h":8,"l":7.96,"n":81,"o":7.995,"t":"2026-10-21T16:40:00Z","v":3915,"vw":7.979042},{"c":7.92,"h":7.97,"l":7.92,"n":34,"o":7.97,"t":"2026-10-21T16:45:00Z","v":1622,"vw":7.949646},{"c":7.98,"h":7.98,"l":7.96,"n":9,"o":7.96,"t":"2026-10-21T16:50:00Z","v":360,"vw":7.973333},{"c":8.06,"h":8.06,"l":7.98,"n":59,"o":7.98,"t":"2026-10-21T16:55:00Z","v":2770,"vw":8.026782},{"c":8.04,"h":8.05,"l":8.04,"n":66,"o":8.045,"t":"2026-10-21T17:00:00Z","v":2244,"vw":8.044118},{"c":8.0583,"h":8.0583,"l":8.05,"n":19,"o":8.05,"t":"2026-10-21T17:05:00Z","v":1794,"vw":8.054142},{"c":8.06,"h":8.08,"l":8.05,"n":85,"o":8.07,"t":"2026-10-21T17:10:00Z","v":4755,"vw":8.063674},{"c":8.06,"h":8.06,"l":8.06,"n":27,"o":8.06,"t":"2026-10-21T17:15:00Z","v":1259,"vw":8.06},{"c":8.075,"h":8.075,"l":8.055,"n":23,"o":8.055,"t":"2026-10-21T17:20:00Z","v":621,"vw":8.065},{"c":8.075,"h":8.075,"l":8.075,"n":18,"o":8.075,"t":"2026-10-21T17:25:00Z","v":512,"vw":8.075},{"c":8.075,"h":8.1,"l":8.06,"n":51,"o":8.1,"t":"2026-10-21T17:30:00Z","v":3168,"vw":8.075682},{"c":8.1,"h":8.1,"l":8.0688,"n":24,"o":8.0688,"t":"2026-10-21T17:35:00Z","v":1048,"vw":8.080861},{"c":8.11,"h":8.11,"l":8.095,"n":30,"o":8.1,"t":"2026-10-21T17:40:00Z","v":2915,"vw":8.09625},{"c":8.075,"h":8.09,"l":8.07,"n":33,"o":8.08,"t":"2026-10-21T17:45:00Z","v":2647,"vw":8.079539},{"c":8.045,"h":8.075,"l":8.01,"n":40,"o":8.075,"t":"2026-10-21T17:50:00Z","v":2646,"vw":8.045199},{"c":8.07,"h":8.07,"l":8.05,"n":8,"o":8.05,"t":"2026-10-21T17:55:00Z","v":342,"vw":8.06},{"c":8.07,"h":8.07,"l":8.07,"n":17,"o":8.07,"t":"2026-10-21T18:00:00Z","v":675,"vw":8.07},{"c":8.05,"h":8.05,"l":8.05,"n":10,"o":8.05,"t":"2026-10-21T18:05:00Z","v":279,"vw":8.05},{"c":8.08,"h":8.08,"l":8.065,"n":22,"o":8.065,"t":"2026-10-21T18:10:00Z","v":809,"vw":8.06875},{"c":8.105,"h":8.105,"l":8.09,"n":32,"o":8.09,"t":"2026-10-21T18:15:00Z","v":1719,"vw":8.100715},{"c":8.08,"h":8.105,"l":8.08,"n":31,"o":8.105,"t":"2026-10-21T18:20:00Z","v":2824,"vw":8.090505},{"c":8.07,"h":8.08,"l":8.07,"n":43,"o":8.08,"t":"2026-10-21T18:25:00Z","v":1657,"vw":8.072},{"c":7.98,"h":8.1,"l":7.96,"n":160,"o":8.074,"t":"2026-10-21T18:30:00Z","v":11478,"vw":8.04815},{"c":8,"h":8.025,"l":7.985,"n":35,"o":7.985,"t":"2026-10-21T18:35:00Z","v":2336,"vw":8.004023},{"c":8.02,"h":8.02,"l":8,"n":21,"o":8,"t":"2026-10-21T18:40:00Z","v":407,"vw":8.01},{"c":7.985,"h":8.015,"l":7.98,"n":65,"o":8.015,"t":"2026-10-21T18:45:00Z","v":2836,"vw":7.996122},{"c":7.97,"h":7.97,"l":7.97,"n":19,"o":7.97,"t":"2026-10-21T18:50:00Z","v":1059,"vw":7.97},{"c":7.95,"h":7.95,"l":7.95,"n":15,"o":7.95,"t":"2026-10-21T18:55:00Z","v":406,"vw":7.95},{"c":7.91,"h":7.955,"l":7.91,"n":58,"o":7.955,"t":"2026-10-21T19:00:00Z","v":2506,"vw":7.936739},{"c":7.91,"h":7.91,"l":7.91,"n":12,"o":7.91,"t":"2026-10-21T19:05:00Z","v":474,"vw":7.91},{"c":7.84,"h":7.91,"l":7.82,"n":120,"o":7.91,"t":"2026-10-21T19:10:00Z","v":11860,"vw":7.889809},{"c":7.885,"h":7.9,"l":7.82,"n":79,"o":7.85,"t":"2026-10-21T19:15:00Z","v":8601,"vw":7.851886},{"c":7.885,"h":7.9,"l":7.885,"n":31,"o":7.885,"t":"2026-10-21T19:20:00Z","v":1915,"vw":7.885882},{"c":7.925,"h":7.925,"l":7.885,"n":39,"o":7.885,"t":"2026-10-21T19:25:00Z","v":1505,"vw":7.907275},{"c":7.935,"h":7.935,"l":7.92,"n":48,"o":7.925,"t":"2026-10-21T19:30:00Z","v":2334,"vw":7.924868},{"c":7.88,"h":7.935,"l":7.87,"n":110,"o":7.935,"t":"2026-10-21T19:35:00Z","v":6655,"vw":7.912823},{"c":7.85,"h":7.88,"l":7.85,"n":64,"o":7.88,"t":"2026-10-21T19:40:00Z","v":2699,"vw":7.86145},{"c":7.885,"h":7.885,"l":7.84,"n":90,"o":7.85,"t":"2026-10-21T19:45:00Z","v":4800,"vw":7.862011},{"c":7.9,"h":7.9,"l":7.86,"n":110,"o":7.885,"t":"2026-10-21T19:50:00Z","v":5458,"vw":7.878028},{"c":7.85,"h":7.94,"l":7.835,"n":652,"o":7.9,"t":"2026-10-21T19:55:00Z","v":51749,"vw":7.876931},{"c":7.88,"h":7.88,"l":7.88,"n":7,"o":7.88,"t":"2026-10-21T20:00:00Z","v":16590,"vw":7.88},{"c":7.77,"h":7.77,"l":7.77,"n":8,"o":7.77,"t":"2026-10-21T23:00:00Z","v":187,"vw":7.77},{"c":7.65,"h":7.75,"l":7.65,"n":28,"o":7.75,"t":"2026-10-22T11:25:00Z","v":2186,"vw":7.691613},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-22T11:55:00Z","v":106,"vw":7.79},{"c":7.696,"h":7.7382,"l":7.635,"n":5,"o":7.72,"t":"2026-10-22T13:30:00Z","v":1847,"vw":7.714795},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-22T13:35:00Z","v":221,"vw":7.82},{"c":7.8,"h":7.8,"l":7.78,"n":38,"o":7.8,"t":"2026-10-22T13:40:00Z","v":3219,"vw":7.791851},{"c":7.77,"h":7.77,"l":7.77,"n":11,"o":7.77,"t":"2026-10-22T13:45:00Z","v":322,"vw":7.77},{"c":7.716,"h":7.75,"l":7.695,"n":33,"o":7.75,"t":"2026-10-22T13:50:00Z","v":1861,"vw":7.713699},{"c":7.761,"h":7.78,"l":7.68,"n":48,"o":7.695,"t":"2026-10-22T13:55:00Z","v":3386,"vw":7.733733},{"c":7.82,"h":7.82,"l":7.775,"n":15,"o":7.79,"t":"2026-10-22T14:00:00Z","v":1386,"vw":7.7804},{"c":7.68,"h":7.8066,"l":7.68,"n":27,"o":7.7347,"t":"2026-10-22T14:05:00Z","v":1221,"vw":7.72135},{"c":7.6997,"h":7.7,"l":7.675,"n":10,"o":7.695,"t":"2026-10-22T14:10:00Z","v":842,"vw":7.691386},{"c":7.63,"h":7.67,"l":7.63,"n":63,"o":7.65,"t":"2026-10-22T14:20:00Z","v":3081,"vw":7.640957},{"c":7.59,"h":7.61,"l":7.59,"n":25,"o":7.61,"t":"2026-10-22T14:30:00Z","v":710,"vw":7.5975},{"c":7.57,"h":7.5817,"l":7.55,"n":62,"o":7.58,"t":"2026-10-22T14:35:00Z","v":4699,"vw":7.568018},{"c":7.62,"h":7.62,"l":7.57,"n":18,"o":7.57,"t":"2026-10-22T14:40:00Z","v":1199,"vw":7.600562},{"c":7.575,"h":7.59,"l":7.575,"n":25,"o":7.59,"t":"2026-10-22T14:45:00Z","v":2962,"vw":7.5894},{"c":7.58,"h":7.58,"l":7.575,"n":8,"o":7.575,"t":"2026-10-22T14:50:00Z","v":522,"vw":7.57625},{"c":7.58,"h":7.59,"l":7.58,"n":24,"o":7.59,"t":"2026-10-22T14:55:00Z","v":1065,"vw":7.586},{"c":7.555,"h":7.57,"l":7.555,"n":40,"o":7.56,"t":"2026-10-22T15:00:00Z","v":1277,"vw":7.563},{"c":7.545,"h":7.55,"l":7.545,"n":12,"o":7.55,"t":"2026-10-22T15:05:00Z","v":742,"vw":7.545714},{"c":7.5575,"h":7.56,"l":7.535,"n":42,"o":7.56,"t":"2026-10-22T15:15:00Z","v":1183,"vw":7.552884},{"c":7.55,"h":7.55,"l":7.55,"n":6,"o":7.55,"t":"2026-10-22T15:25:00Z","v":210,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":4,"o":7.55,"t":"2026-10-22T15:30:00Z","v":115,"vw":7.55},{"c":7.52,"h":7.52,"l":7.52,"n":29,"o":7.52,"t":"2026-10-22T15:35:00Z","v":638,"vw":7.52},{"c":7.5199,"h":7.5199,"l":7.485,"n":14,"o":7.485,"t":"2026-10-22T15:40:00Z","v":290,"vw":7.50245},{"c":7.485,"h":7.485,"l":7.485,"n":11,"o":7.485,"t":"2026-10-22T15:45:00Z","v":355,"vw":7.485},{"c":7.53,"h":7.53,"l":7.47,"n":56,"o":7.485,"t":"2026-10-22T15:50:00Z","v":2043,"vw":7.486941},{"c":7.51,"h":7.51,"l":7.51,"n":11,"o":7.51,"t":"2026-10-22T15:55:00Z","v":216,"vw":7.51},{"c":7.495,"h":7.51,"l":7.48,"n":41,"o":7.51,"t":"2026-10-22T16:00:00Z","v":6693,"vw":7.506318},{"c":7.47,"h":7.47,"l":7.47,"n":9,"o":7.47,"t":"2026-10-22T16:05:00Z","v":355,"vw":7.47},{"c":7.49,"h":7.495,"l":7.49,"n":3,"o":7.495,"t":"2026-10-22T16:10:00Z","v":561,"vw":7.493571},{"c":7.49,"h":7.49,"l":7.49,"n":7,"o":7.49,"t":"2026-10-22T16:15:00Z","v":625,"vw":7.49},{"c":7.495,"h":7.495,"l":7.495,"n":5,"o":7.495,"t":"2026-10-22T16:25:00Z","v":108,"vw":7.495},{"c":7.47,"h":7.48,"l":7.47,"n":26,"o":7.48,"t":"2026-10-22T16:30:00Z","v":915,"vw":7.47489},{"c":7.44,"h":7.45,"l":7.4,"n":51,"o":7.45,"t":"2026-10-22T16:35:00Z","v":9160,"vw":7.421738},{"c":7.25,"h":7.4,"l":7.25,"n":117,"o":7.395,"t":"2026-10-22T16:40:00Z","v":21656,"vw":7.293761},{"c":7.31,"h":7.32,"l":7.29,"n":34,"o":7.29,"t":"2026-10-22T16:45:00Z","v":2420,"vw":7.305982},{"c":7.29,"h":7.295,"l":7.29,"n":7,"o":7.295,"t":"2026-10-22T16:50:00Z","v":580,"vw":7.291},{"c":7.36,"h":7.36,"l":7.325,"n":18,"o":7.34,"t":"2026-10-22T16:55:00Z","v":1131,"vw":7.332537},{"c":7.305,"h":7.34,"l":7.305,"n":31,"o":7.33,"t":"2026-10-22T17:00:00Z","v":1524,"vw":7.3275},{"c":7.31,"h":7.32,"l":7.305,"n":32,"o":7.305,"t":"2026-10-22T17:05:00Z","v":2698,"vw":7.309075},{"c":7.31,"h":7.31,"l":7.31,"n":15,"o":7.31,"t":"2026-10-22T17:10:00Z","v":2322,"vw":7.31},{"c":7.32,"h":7.32,"l":7.305,"n":29,"o":7.31,"t":"2026-10-22T17:15:00Z","v":1479,"vw":7.315},{"c":7.35,"h":7.35,"l":7.33,"n":6,"o":7.33,"t":"2026-10-22T17:20:00Z","v":363,"vw":7.34},{"c":7.33,"h":7.335,"l":7.33,"n":13,"o":7.335,"t":"2026-10-22T17:25:00Z","v":1943,"vw":7.33027},{"c":7.3,"h":7.32,"l":7.3,"n":58,"o":7.32,"t":"2026-10-22T17:30:00Z","v":16724,"vw":7.317547},{"c":7.28,"h":7.3,"l":7.28,"n":5,"o":7.3,"t":"2026-10-22T17:35:00Z","v":831,"vw":7.284866},{"c":7.3149,"h":7.3149,"l":7.3,"n":11,"o":7.3,"t":"2026-10-22T17:40:00Z","v":890,"vw":7.307267},{"c":7.31,"h":7.31,"l":7.31,"n":25,"o":7.31,"t":"2026-10-22T17:45:00Z","v":1768,"vw":7.31},{"c":7.31,"h":7.31,"l":7.31,"n":21,"o":7.31,"t":"2026-10-22T17:50:00Z","v":4288,"vw":7.31},{"c":7.29,"h":7.305,"l":7.29,"n":77,"o":7.305,"t":"2026-10-22T17:55:00Z","v":3169,"vw":7.298745},{"c":7.28,"h":7.292,"l":7.28,"n":46,"o":7.292,"t":"2026-10-22T18:00:00Z","v":1155,"vw":7.288571},{"c":7.315,"h":7.32,"l":7.29,"n":47,"o":7.29,"t":"2026-10-22T18:05:00Z","v":1478,"vw":7.307131},{"c":7.3219,"h":7.3219,"l":7.315,"n":4,"o":7.315,"t":"2026-10-22T18:10:00Z","v":502,"vw":7.31914},{"c":7.415,"h":7.42,"l":7.33,"n":101,"o":7.33,"t":"2026-10-22T18:15:00Z","v":8368,"vw":7.37307},{"c":7.445,"h":7.445,"l":7.41,"n":33,"o":7.41,"t":"2026-10-22T18:20:00Z","v":1988,"vw":7.418858},{"c":7.44,"h":7.445,"l":7.44,"n":10,"o":7.445,"t":"2026-10-22T18:25:00Z","v":423,"vw":7.441667},{"c":7.44,"h":7.45,"l":7.42,"n":67,"o":7.42,"t":"2026-10-22T18:30:00Z","v":2470,"vw":7.439655},{"c":7.44,"h":7.44,"l":7.44,"n":12,"o":7.44,"t":"2026-10-22T18:35:00Z","v":164,"vw":7.44},{"c":7.46,"h":7.46,"l":7.46,"n":5,"o":7.46,"t":"2026-10-22T18:40:00Z","v":127,"vw":7.46},{"c":7.45,"h":7.46,"l":7.45,"n":39,"o":7.46,"t":"2026-10-22T18:45:00Z","v":1252,"vw":7.453257},{"c":7.445,"h":7.45,"l":7.44,"n":35,"o":7.45,"t":"2026-10-22T18:50:00Z","v":1022,"vw":7.446083},{"c":7.415,"h":7.445,"l":7.415,"n":77,"o":7.445,"t":"2026-10-22T18:55:00Z","v":3886,"vw":7.424534},{"c":7.43,"h":7.43,"l":7.43,"n":17,"o":7.43,"t":"2026-10-22T19:00:00Z","v":299,"vw":7.43},{"c":7.44,"h":7.44,"l":7.44,"n":53,"o":7.44,"t":"2026-10-22T19:10:00Z","v":1951,"vw":7.44},{"c":7.435,"h":7.455,"l":7.435,"n":32,"o":7.44,"t":"2026-10-22T19:15:00Z","v":3479,"vw":7.440305},{"c":7.45,"h":7.45,"l":7.43,"n":53,"o":7.435,"t":"2026-10-22T19:20:00Z","v":1573,"vw":7.443768},{"c":7.47,"h":7.47,"l":7.45,"n":73,"o":7.45,"t":"2026-10-22T19:25:00Z","v":4724,"vw":7.467187},{"c":7.475,"h":7.475,"l":7.475,"n":33,"o":7.475,"t":"2026-10-22T19:30:00Z","v":1700,"vw":7.475},{"c":7.4575,"h":7.475,"l":7.45,"n":36,"o":7.475,"t":"2026-10-22T19:35:00Z","v":2828,"vw":7.453265},{"c":7.46,"h":7.46,"l":7.455,"n":4,"o":7.455,"t":"2026-10-22T19:40:00Z","v":388,"vw":7.458333},{"c":7.45,"h":7.46,"l":7.4201,"n":179,"o":7.46,"t":"2026-10-22T19:45:00Z","v":8154,"vw":7.436697},{"c":7.5062,"h":7.52,"l":7.4701,"n":67,"o":7.4701,"t":"2026-10-22T19:50:00Z","v":8301,"vw":7.482914},{"c":7.48,"h":7.5,"l":7.46,"n":419,"o":7.5,"t":"2026-10-22T19:55:00Z","v":20113,"vw":7.476633},{"c":7.48,"h":7.48,"l":7.48,"n":4,"o":7.48,"t":"2026-10-22T20:00:00Z","v":8593,"vw":7.48}],"history":[{"c":2.8,"h":2.9789,"l":2.79,"n":186,"o":2.94,"t":"2024-10-21T04:00:00Z","v":17660,"vw":2.91482},{"c":2.83,"h":2.8399,"l":2.77,"n":144,"o":2.81,"t":"2024-10-22T04:00:00Z","v":4019,"vw":2.811434},{"c":2.739,"h":2.8755,"l":2.7124,"n":143,"o":2.83,"t":"2024-10-23T04:00:00Z","v":7972,"vw":2.782634},{"c":2.84,"h":2.84,"l":2.71,"n":101,"o":2.74,"t":"2024-10-24T04:00:00Z","v":6202,"vw":2.757311},{"c":2.69,"h":2.808,"l":2.6505,"n":126,"o":2.74,"t":"2024-10-25T04:00:00Z","v":10504,"vw":2.747038},{"c":2.61,"h":2.87,"l":2.61,"n":228,"o":2.7,"t":"2024-10-28T04:00:00Z","v":14648,"vw":2.699325},{"c":2.59,"h":2.63,"l":2.55,"n":174,"o":2.63,"t":"2024-10-29T04:00:00Z","v":16670,"vw":2.597958},{"c":2.51,"h":2.59,"l":2.48,"n":194,"o":2.55,"t":"2024-10-30T04:00:00Z","v":13908,"vw":2.515134},{"c":2.43,"h":2.5884,"l":2.4,"n":160,"o":2.52,"t":"2024-10-31T04:00:00Z","v":20710,"vw":2.449767},{"c":2.57,"h":2.57,"l":2.38,"n":260,"o":2.39,"t":"2024-11-01T04:00:00Z","v":49135,"vw":2.501805},{"c":2.47,"h":2.62,"l":2.4147,"n":130,"o":2.58,"t":"2024-11-04T05:00:00Z","v":9513,"vw":2.527824},{"c":2.46,"h":2.58,"l":2.45,"n":100,"o":2.47,"t":"2024-11-05T05:00:00Z","v":8404,"vw":2.481489},{"c":2.523,"h":2.523,"l":2.38,"n":110,"o":2.38,"t":"2024-11-06T05:00:00Z","v":5629,"vw":2.448525},{"c":2.6,"h":2.69,"l":2.43,"n":253,"o":2.5,"t":"2024-11-07T05:00:00Z","v":25724,"vw":2.605653},{"c":2.85,"h":2.9,"l":2.63,"n":213,"o":2.63,"t":"2024-11-08T05:00:00Z","v":20875,"vw":2.768987},{"c":2.97,"h":3.1,"l":2.8543,"n":477,"o":2.87,"t":"2024-11-11T05:00:00Z","v":47224,"vw":3.002511},{"c":2.79,"h":2.9,"l":2.62,"n":268,"o":2.9,"t":"2024-11-12T05:00:00Z","v":45442,"vw":2.735145},{"c":2.75,"h":2.97,"l":2.7,"n":226,"o":2.92,"t":"2024-11-13T05:00:00Z","v":28930,"vw":2.790309},{"c":2.9,"h":2.9399,"l":2.72,"n":413,"o":2.72,"t":"2024-11-14T05:00:00Z","v":34019,"vw":2.800731},{"c":2.98,"h":3.084,"l":2.77,"n":335,"o":2.92,"t":"2024-11-15T05:00:00Z","v":43228,"vw":2.923586},{"c":3,"h":3.08,"l":2.78,"n":305,"o":3.06,"t":"2024-11-18T05:00:00Z","v":46933,"vw":2.949261},{"c":3.53,"h":3.55,"l":2.94,"n":696,"o":3,"t":"2024-11-19T05:00:00Z","v":94460,"vw":3.234397},{"c":4.2,"h":4.23,"l":3.3,"n":1610,"o":3.79,"t":"2024-11-20T05:00:00Z","v":771197,"vw":3.533973},{"c":3.92,"h":4.83,"l":3.85,"n":1302,"o":4.72,"t":"2024-11-21T05:00:00Z","v":153897,"vw":4.36694},{"c":4.1,"h":4.42,"l":3.9115,"n":989,"o":3.95,"t":"2024-11-22T05:00:00Z","v":120448,"vw":4.168768},{"c":4.05,"h":4.3699,"l":4.02,"n":502,"o":4.21,"t":"2024-11-25T05:00:00Z","v":54866,"vw":4.154264},{"c":3.94,"h":4.2615,"l":3.9,"n":352,"o":4.07,"t":"2024-11-26T05:00:00Z","v":47215,"vw":4.083991},{"c":3.84,"h":3.97,"l":3.8024,"n":221,"o":3.94,"t":"2024-11-27T05:00:00Z","v":23799,"vw":3.909847},{"c":3.97,"h":4,"l":3.7201,"n":196,"o":3.88,"t":"2024-11-29T05:00:00Z","v":22776,"vw":3.881502},{"c":4.19,"h":4.4899,"l":3.89,"n":510,"o":4.48,"t":"2024-12-02T05:00:00Z","v":94646,"vw":4.095274},{"c":4.7,"h":4.95,"l":4.3,"n":1623,"o":4.47,"t":"2024-12-03T05:00:00Z","v":229413,"vw":4.647797},{"c":4.49,"h":4.8318,"l":4.48,"n":759,"o":4.75,"t":"2024-12-04T05:00:00Z","v":124716,"vw":4.660735},{"c":4.42,"h":4.77,"l":4.42,"n":219,"o":4.5,"t":"2024-12-05T05:00:00Z","v":25419,"vw":4.514701},{"c":4.55,"h":4.71,"l":4.44,"n":342,"o":4.44,"t":"2024-12-06T05:00:00Z","v":52123,"vw":4.573662},{"c":4.42,"h":4.7295,"l":4.4,"n":459,"o":4.67,"t":"2024-12-09T05:00:00Z","v":65641,"vw":4.521884},{"c":4.23,"h":4.5754,"l":4.23,"n":398,"o":4.5,"t":"2024-12-10T05:00:00Z","v":55875,"vw":4.375134},{"c":5.115,"h":5.25,"l":4.23,"n":2307,"o":4.23,"t":"2024-12-11T05:00:00Z","v":438082,"vw":4.769991},{"c":5.73,"h":6.21,"l":5.21,"n":4423,"o":5.49,"t":"2024-12-12T05:00:00Z","v":706656,"vw":5.689256},{"c":5.775,"h":6.19,"l":5.73,"n":1727,"o":6,"t":"2024-12-13T05:00:00Z","v":249656,"vw":5.943007},{"c":6,"h":6.22,"l":5.8446,"n":1795,"o":6.18,"t":"2024-12-16T05:00:00Z","v":316622,"vw":6.056527},{"c":5.8,"h":6.12,"l":5.6,"n":1276,"o":6.02,"t":"2024-12-17T05:00:00Z","v":197257,"vw":5.835887},{"c":5.52,"h":5.96,"l":5.35,"n":1130,"o":5.88,"t":"2024-12-18T05:00:00Z","v":225578,"vw":5.649592},{"c":4.71,"h":5.6,"l":4.71,"n":1421,"o":5.6,"t":"2024-12-19T05:00:00Z","v":167010,"vw":5.025402},{"c":5.15,"h":5.18,"l":4.72,"n":701,"o":4.72,"t":"2024-12-20T05:00:00Z","v":79173,"vw":5.002585},{"c":4.95,"h":5.41,"l":4.785,"n":461,"o":5.19,"t":"2024-12-23T05:00:00Z","v":89536,"vw":4.990139},{"c":5.02,"h":5.3,"l":4.68,"n":421,"o":5.1,"t":"2024-12-24T05:00:00Z","v":65825,"vw":4.949426},{"c":5.04,"h":5.39,"l":4.6973,"n":890,"o":5.06,"t":"2024-12-26T05:00:00Z","v":127480,"vw":4.989454},{"c":4.71,"h":5.195,"l":4.56,"n":2020,"o":5,"t":"2024-12-27T05:00:00Z","v":107927,"vw":4.820631},{"c":4.28,"h":4.9883,"l":4.09,"n":1282,"o":4.75,"t":"2024-12-30T05:00:00Z","v":146318,"vw":4.300988},{"c":4.1,"h":4.44,"l":3.95,"n":915,"o":4.22,"t":"2024-12-31T05:00:00Z","v":93120,"vw":4.11738},{"c":3.09,"h":4.2785,"l":3,"n":3539,"o":4.07,"t":"2025-01-02T05:00:00Z","v":744609,"vw":3.342262},{"c":3.58,"h":3.98,"l":3,"n":4239,"o":3.05,"t":"2025-01-03T05:00:00Z","v":482182,"vw":3.413916},{"c":3.39,"h":3.73,"l":3.32,"n":1717,"o":3.55,"t":"2025-01-06T05:00:00Z","v":173497,"vw":3.511628},{"c":3.27,"h":3.39,"l":3.19,"n":681,"o":3.26,"t":"2025-01-07T05:00:00Z","v":123140,"vw":3.271052},{"c":3.29,"h":3.415,"l":3.2,"n":711,"o":3.2,"t":"2025-01-08T05:00:00Z","v":80740,"vw":3.289469},{"c":3.17,"h":3.31,"l":3.05,"n":555,"o":3.23,"t":"2025-01-10T05:00:00Z","v":53305,"vw":3.150127},{"c":3.12,"h":3.3004,"l":3.02,"n":711,"o":3.17,"t":"2025-01-13T05:00:00Z","v":79519,"vw":3.137822},{"c":3,"h":3.24,"l":2.92,"n":6607,"o":3.12,"t":"2025-01-14T05:00:00Z","v":240154,"vw":3.047316},{"c":3.12,"h":3.16,"l":2.76,"n":489,"o":3.03,"t":"2025-01-15T05:00:00Z","v":95528,"vw":2.957516},{"c":3.06,"h":3.12,"l":3,"n":1017,"o":3.12,"t":"2025-01-16T05:00:00Z","v":58361,"vw":3.048068},{"c":3.99,"h":4.09,"l":3.0401,"n":6128,"o":3.08,"t":"2025-01-17T05:00:00Z","v":817617,"vw":3.811371},{"c":4.01,"h":4.2,"l":3.72,"n":2025,"o":4.05,"t":"2025-01-21T05:00:00Z","v":198926,"vw":3.928236},{"c":4.04,"h":4.17,"l":3.8628,"n":658,"o":4.07,"t":"2025-01-22T05:00:00Z","v":87346,"vw":4.020564},{"c":3.99,"h":4.22,"l":3.83,"n":1388,"o":4.01,"t":"2025-01-23T05:00:00Z","v":122318,"vw":4.047799},{"c":4,"h":4.1768,"l":3.86,"n":6975,"o":3.95,"t":"2025-01-24T05:00:00Z","v":238651,"vw":4.008274},{"c":4.04,"h":4.16,"l":3.91,"n":975,"o":4.02,"t":"2025-01-27T05:00:00Z","v":95599,"vw":4.033548},{"c":4.06,"h":4.11,"l":3.8731,"n":506,"o":3.98,"t":"2025-01-28T05:00:00Z","v":51489,"vw":3.98156},{"c":4.07,"h":4.19,"l":3.98,"n":373,"o":4.07,"t":"2025-01-29T05:00:00Z","v":47176,"vw":4.121949},{"c":4.1,"h":4.17,"l":3.9901,"n":328,"o":4.14,"t":"2025-01-30T05:00:00Z","v":36544,"vw":4.094648},{"c":4,"h":4.26,"l":4,"n":1383,"o":4.09,"t":"2025-01-31T05:00:00Z","v":74480,"vw":4.089681},{"c":3.88,"h":4.1199,"l":3.8,"n":395,"o":3.82,"t":"2025-02-03T05:00:00Z","v":73996,"vw":3.90492},{"c":5.02,"h":5.35,"l":4.3291,"n":8838,"o":4.35,"t":"2025-02-04T05:00:00Z","v":1103434,"vw":4.92557},{"c":5.33,"h":5.7,"l":4.61,"n":3161,"o":5.05,"t":"2025-02-05T05:00:00Z","v":419833,"vw":5.304712},{"c":5.27,"h":5.55,"l":5.01,"n":868,"o":5.48,"t":"2025-02-06T05:00:00Z","v":97531,"vw":5.304937},{"c":5.16,"h":5.41,"l":4.96,"n":836,"o":5.32,"t":"2025-02-07T05:00:00Z","v":99213,"vw":5.176356},{"c":4.8,"h":5.23,"l":4.7202,"n":694,"o":5.2,"t":"2025-02-10T05:00:00Z","v":99120,"vw":4.877224},{"c":4.79,"h":4.884,"l":4.7,"n":521,"o":4.78,"t":"2025-02-11T05:00:00Z","v":54179,"vw":4.783756},{"c":4.32,"h":4.75,"l":4.2,"n":1360,"o":4.7,"t":"2025-02-12T05:00:00Z","v":153635,"vw":4.333301},{"c":4.27,"h":4.47,"l":4.15,"n":607,"o":4.31,"t":"2025-02-13T05:00:00Z","v":81626,"vw":4.289319},{"c":4.23,"h":4.5523,"l":4.2,"n":590,"o":4.34,"t":"2025-02-14T05:00:00Z","v":55595,"vw":4.348335},{"c":3.765,"h":4.36,"l":3.73,"n":1095,"o":4.23,"t":"2025-02-18T05:00:00Z","v":119494,"vw":3.914016},{"c":3.84,"h":3.92,"l":3.63,"n":684,"o":3.81,"t":"2025-02-19T05:00:00Z","v":90588,"vw":3.756724},{"c":3.78,"h":3.94,"l":3.665,"n":404,"o":3.81,"t":"2025-02-20T05:00:00Z","v":46982,"vw":3.814814},{"c":3.58,"h":3.9611,"l":3.52,"n":585,"o":3.77,"t":"2025-02-21T05:00:00Z","v":54903,"vw":3.687735},{"c":3.6,"h":3.6315,"l":3.45,"n":462,"o":3.59,"t":"2025-02-24T05:00:00Z","v":31111,"vw":3.529174},{"c":3.45,"h":3.622,"l":3.35,"n":651,"o":3.57,"t":"2025-02-25T05:00:00Z","v":41644,"vw":3.441678},{"c":3.52,"h":3.66,"l":3.32,"n":970,"o":3.44,"t":"2025-02-26T05:00:00Z","v":108150,"vw":3.471864},{"c":3.55,"h":3.83,"l":3.53,"n":523,"o":3.56,"t":"2025-02-27T05:00:00Z","v":67935,"vw":3.677454},{"c":3.46,"h":3.67,"l":3.31,"n":765,"o":3.52,"t":"2025-02-28T05:00:00Z","v":110011,"vw":3.444731},{"c":3.06,"h":3.58,"l":3,"n":1250,"o":3.31,"t":"2025-03-03T05:00:00Z","v":233194,"vw":3.162793},{"c":3.01,"h":3.15,"l":2.6701,"n":661,"o":2.95,"t":"2025-03-04T05:00:00Z","v":110843,"vw":2.905849},{"c":3.19,"h":3.28,"l":2.82,"n":333,"o":3,"t":"2025-03-05T05:00:00Z","v":50802,"vw":3.0883},{"c":3.13,"h":3.25,"l":3.09,"n":216,"o":3.12,"t":"2025-03-06T05:00:00Z","v":22162,"vw":3.160009},{"c":3.23,"h":3.2589,"l":2.9503,"n":197,"o":3.12,"t":"2025-03-07T05:00:00Z","v":19431,"vw":3.101502},{"c":2.85,"h":3.34,"l":2.77,"n":466,"o":3.16,"t":"2025-03-10T04:00:00Z","v":69725,"vw":2.965453},{"c":3.37,"h":3.39,"l":2.8,"n":880,"o":3.04,"t":"2025-03-11T04:00:00Z","v":144948,"vw":3.035903},{"c":3.33,"h":4.1,"l":3.22,"n":2346,"o":3.42,"t":"2025-03-12T04:00:00Z","v":274930,"vw":3.633647},{"c":3.35,"h":3.98,"l":3.225,"n":636,"o":3.31,"t":"2025-03-13T04:00:00Z","v":68026,"vw":3.548675},{"c":3.56,"h":3.66,"l":3.44,"n":478,"o":3.44,"t":"2025-03-14T04:00:00Z","v":48899,"vw":3.549883},{"c":3.62,"h":3.6992,"l":3.28,"n":662,"o":3.54,"t":"2025-03-17T04:00:00Z","v":85817,"vw":3.460639},{"c":3.62,"h":3.64,"l":3.32,"n":429,"o":3.55,"t":"2025-03-18T04:00:00Z","v":40498,"vw":3.541076},{"c":3.75,"h":3.79,"l":3.44,"n":488,"o":3.62,"t":"2025-03-19T04:00:00Z","v":44000,"vw":3.653742},{"c":3.69,"h":3.7699,"l":3.41,"n":307,"o":3.7,"t":"2025-03-20T04:00:00Z","v":35115,"vw":3.604309},{"c":3.88,"h":4.19,"l":3.45,"n":791,"o":3.63,"t":"2025-03-21T04:00:00Z","v":150829,"vw":3.867402},{"c":4.05,"h":4.05,"l":3.82,"n":284,"o":3.97,"t":"2025-03-24T04:00:00Z","v":52809,"vw":3.957903},{"c":3.86,"h":4.06,"l":3.71,"n":481,"o":4.05,"t":"2025-03-25T04:00:00Z","v":169887,"vw":3.884593},{"c":4.25,"h":4.38,"l":3.5913,"n":1498,"o":3.86,"t":"2025-03-26T04:00:00Z","v":250032,"vw":4.040157},{"c":4.24,"h":4.58,"l":4.02,"n":495,"o":4.45,"t":"2025-03-27T04:00:00Z","v":68055,"vw":4.266314},{"c":3.84,"h":4.4799,"l":3.71,"n":656,"o":4.21,"t":"2025-03-28T04:00:00Z","v":108564,"vw":3.871179},{"c":3.59,"h":3.8603,"l":3.18,"n":784,"o":3.64,"t":"2025-03-31T04:00:00Z","v":106894,"vw":3.539696},{"c":3.93,"h":4.16,"l":3.49,"n":2095,"o":3.54,"t":"2025-04-01T04:00:00Z","v":424941,"vw":3.815913},{"c":4.43,"h":4.64,"l":3.85,"n":2431,"o":3.85,"t":"2025-04-02T04:00:00Z","v":264363,"vw":4.334991},{"c":4.27,"h":4.41,"l":3.88,"n":652,"o":4.13,"t":"2025-04-03T04:00:00Z","v":75704,"vw":4.121567},{"c":4.03,"h":4.15,"l":3.8301,"n":365,"o":3.97,"t":"2025-04-04T04:00:00Z","v":49019,"vw":4.020883},{"c":4.08,"h":4.2789,"l":3.8201,"n":623,"o":3.84,"t":"2025-04-07T04:00:00Z","v":99407,"vw":4.027624},{"c":4,"h":4.29,"l":3.9,"n":472,"o":4.28,"t":"2025-04-08T04:00:00Z","v":63452,"vw":4.078311},{"c":4.4,"h":4.59,"l":3.99,"n":832,"o":3.99,"t":"2025-04-09T04:00:00Z","v":100590,"vw":4.283906},{"c":4.23,"h":4.5,"l":4.1118,"n":278,"o":4.29,"t":"2025-04-10T04:00:00Z","v":28522,"vw":4.249978},{"c":4.26,"h":4.51,"l":4.1,"n":322,"o":4.23,"t":"2025-04-11T04:00:00Z","v":39434,"vw":4.319481},{"c":4.6,"h":4.65,"l":4.2,"n":898,"o":4.32,"t":"2025-04-14T04:00:00Z","v":140500,"vw":4.429656},{"c":4.41,"h":4.69,"l":4.35,"n":505,"o":4.62,"t":"2025-04-15T04:00:00Z","v":73444,"vw":4.521246},{"c":4.47,"h":4.7899,"l":4.4,"n":614,"o":4.4,"t":"2025-04-16T04:00:00Z","v":66773,"vw":4.534956},{"c":4.49,"h":4.52,"l":4.2575,"n":372,"o":4.52,"t":"2025-04-17T04:00:00Z","v":37843,"vw":4.420355},{"c":4.43,"h":4.8799,"l":4.28,"n":344,"o":4.44,"t":"2025-04-21T04:00:00Z","v":43577,"vw":4.422465},{"c":4.84,"h":4.915,"l":4.5,"n":850,"o":4.51,"t":"2025-04-22T04:00:00Z","v":98476,"vw":4.750452},{"c":5.72,"h":5.7677,"l":5.03,"n":1332,"o":5.03,"t":"2025-04-23T04:00:00Z","v":203351,"vw":5.497928},{"c":5.85,"h":6.1,"l":5.605,"n":1077,"o":5.66,"t":"2025-04-24T04:00:00Z","v":122945,"vw":5.879614},{"c":6.21,"h":6.23,"l":5.7022,"n":1237,"o":5.87,"t":"2025-04-25T04:00:00Z","v":138502,"vw":6.089269},{"c":6.65,"h":6.71,"l":5.82,"n":2182,"o":6.34,"t":"2025-04-28T04:00:00Z","v":228938,"vw":6.425154},{"c":6.88,"h":7,"l":6.11,"n":2747,"o":6.74,"t":"2025-04-29T04:00:00Z","v":323328,"vw":6.719576},{"c":6.23,"h":6.728,"l":6.21,"n":2185,"o":6.67,"t":"2025-04-30T04:00:00Z","v":327552,"vw":6.459139},{"c":6.14,"h":6.3354,"l":5.86,"n":1601,"o":6.27,"t":"2025-05-01T04:00:00Z","v":211024,"vw":6.070049},{"c":6.02,"h":6.29,"l":5.64,"n":1494,"o":6.29,"t":"2025-05-02T04:00:00Z","v":164164,"vw":5.982427},{"c":6.25,"h":6.25,"l":5.58,"n":1734,"o":6.2,"t":"2025-05-05T04:00:00Z","v":275763,"vw":6.081744},{"c":6.42,"h":6.84,"l":6.17,"n":2729,"o":6.18,"t":"2025-05-06T04:00:00Z","v":336396,"vw":6.458081},{"c":6.83,"h":7.2,"l":6.3113,"n":5002,"o":6.39,"t":"2025-05-07T04:00:00Z","v":711688,"vw":6.791838},{"c":6.16,"h":6.96,"l":5.87,"n":11396,"o":6.745,"t":"2025-05-08T04:00:00Z","v":2118151,"vw":6.231711},{"c":5.71,"h":6.31,"l":5.51,"n":2663,"o":6.14,"t":"2025-05-09T04:00:00Z","v":357669,"vw":5.796477},{"c":5.77,"h":5.97,"l":5.3914,"n":1423,"o":5.82,"t":"2025-05-12T04:00:00Z","v":198080,"vw":5.670571},{"c":5.63,"h":5.77,"l":5.29,"n":2555,"o":5.77,"t":"2025-05-13T04:00:00Z","v":366917,"vw":5.563157},{"c":5.82,"h":5.99,"l":5.68,"n":1127,"o":5.68,"t":"2025-05-14T04:00:00Z","v":107511,"vw":5.796206},{"c":5.74,"h":5.99,"l":5.69,"n":1603,"o":5.74,"t":"2025-05-15T04:00:00Z","v":210786,"vw":5.838721},{"c":6.01,"h":6.05,"l":5.61,"n":1902,"o":5.75,"t":"2025-05-16T04:00:00Z","v":249150,"vw":5.891912},{"c":6.33,"h":6.38,"l":5.916,"n":2907,"o":5.93,"t":"2025-05-19T04:00:00Z","v":473736,"vw":6.195625},{"c":5.96,"h":6.34,"l":5.84,"n":1416,"o":6.34,"t":"2025-05-20T04:00:00Z","v":200948,"vw":6.02701},{"c":5.77,"h":6.15,"l":5.6,"n":1659,"o":5.9,"t":"2025-05-21T04:00:00Z","v":156352,"vw":5.845577},{"c":6.03,"h":6.143,"l":5.645,"n":1217,"o":5.81,"t":"2025-05-22T04:00:00Z","v":137060,"vw":5.933721},{"c":6.6,"h":6.9841,"l":5.67,"n":4225,"o":5.91,"t":"2025-05-23T04:00:00Z","v":600977,"vw":6.513071},{"c":6.81,"h":7.05,"l":6.4675,"n":1670,"o":6.76,"t":"2025-05-27T04:00:00Z","v":215118,"vw":6.758421},{"c":6.7,"h":6.84,"l":6.5024,"n":1333,"o":6.82,"t":"2025-05-28T04:00:00Z","v":134627,"vw":6.639619},{"c":6.98,"h":7.2,"l":6.72,"n":2278,"o":6.78,"t":"2025-05-29T04:00:00Z","v":215498,"vw":6.969953},{"c":6.95,"h":7.14,"l":6.51,"n":1943,"o":6.96,"t":"2025-05-30T04:00:00Z","v":266608,"vw":6.9067},{"c":7.14,"h":7.225,"l":6.6354,"n":1586,"o":6.88,"t":"2025-06-02T04:00:00Z","v":172382,"vw":7.009905},{"c":7.39,"h":7.56,"l":6.975,"n":2497,"o":7,"t":"2025-06-03T04:00:00Z","v":263563,"vw":7.306444},{"c":7.37,"h":7.54,"l":7.08,"n":1333,"o":7.39,"t":"2025-06-04T04:00:00Z","v":107555,"vw":7.337252},{"c":7.19,"h":7.495,"l":7.1301,"n":1540,"o":7.46,"t":"2025-06-05T04:00:00Z","v":130031,"vw":7.328844},{"c":7.25,"h":7.5,"l":7.15,"n":965,"o":7.33,"t":"2025-06-06T04:00:00Z","v":113386,"vw":7.345004},{"c":7.17,"h":7.31,"l":6.955,"n":1477,"o":7.23,"t":"2025-06-09T04:00:00Z","v":115206,"vw":7.116741},{"c":7.36,"h":7.43,"l":7.09,"n":1618,"o":7.27,"t":"2025-06-10T04:00:00Z","v":105641,"vw":7.242409},{"c":7.26,"h":7.5,"l":7.1431,"n":1843,"o":7.36,"t":"2025-06-11T04:00:00Z","v":228566,"vw":7.326442},{"c":6.98,"h":7.25,"l":6.6,"n":2361,"o":7.18,"t":"2025-06-12T04:00:00Z","v":194932,"vw":6.91912},{"c":7.12,"h":7.2,"l":6.7001,"n":3315,"o":6.8,"t":"2025-06-13T04:00:00Z","v":379038,"vw":7.018453},{"c":7.44,"h":7.75,"l":7.2,"n":2607,"o":7.2,"t":"2025-06-16T04:00:00Z","v":263253,"vw":7.514364},{"c":7.73,"h":7.825,"l":7.1,"n":3122,"o":7.36,"t":"2025-06-17T04:00:00Z","v":445216,"vw":7.501926},{"c":7.36,"h":7.95,"l":7.3,"n":2657,"o":7.75,"t":"2025-06-18T04:00:00Z","v":290065,"vw":7.617697},{"c":7.23,"h":7.73,"l":7.1,"n":1820,"o":7.6,"t":"2025-06-20T04:00:00Z","v":352819,"vw":7.239964},{"c":6.97,"h":7.14,"l":6.73,"n":2391,"o":7.1,"t":"2025-06-23T04:00:00Z","v":215864,"vw":6.910372},{"c":7.06,"h":7.35,"l":6.83,"n":3660,"o":7.06,"t":"2025-06-24T04:00:00Z","v":572394,"vw":6.999339},{"c":6.77,"h":7.1,"l":6.62,"n":1929,"o":7.1,"t":"2025-06-25T04:00:00Z","v":210138,"vw":6.824609},{"c":6.99,"h":7,"l":6.72,"n":1691,"o":6.76,"t":"2025-06-26T04:00:00Z","v":146303,"vw":6.905892},{"c":7,"h":7.05,"l":6.75,"n":1644,"o":7,"t":"2025-06-27T04:00:00Z","v":183229,"vw":6.93917},{"c":6.98,"h":7.38,"l":6.8252,"n":1999,"o":7,"t":"2025-06-30T04:00:00Z","v":147252,"vw":6.966514},{"c":6.99,"h":7,"l":6.68,"n":1617,"o":6.91,"t":"2025-07-01T04:00:00Z","v":149234,"vw":6.90958},{"c":6.97,"h":7,"l":6.8015,"n":1447,"o":6.99,"t":"2025-07-02T04:00:00Z","v":169434,"vw":6.953375},{"c":7.05,"h":7.1,"l":6.92,"n":1021,"o":7,"t":"2025-07-03T04:00:00Z","v":227319,"vw":7.011079},{"c":6.96,"h":7.04,"l":6.82,"n":1094,"o":6.99,"t":"2025-07-07T04:00:00Z","v":67008,"vw":6.935527},{"c":6.95,"h":7.15,"l":6.84,"n":3523,"o":7,"t":"2025-07-08T04:00:00Z","v":538463,"vw":7.000753},{"c":6.83,"h":7,"l":6.825,"n":1503,"o":6.98,"t":"2025-07-09T04:00:00Z","v":153104,"vw":6.920655},{"c":7,"h":7,"l":6.57,"n":2467,"o":6.89,"t":"2025-07-10T04:00:00Z","v":216778,"vw":6.840721},{"c":6.99,"h":7,"l":6.6472,"n":1487,"o":6.715,"t":"2025-07-11T04:00:00Z","v":145379,"vw":6.950326},{"c":7.07,"h":7.1,"l":6.7471,"n":3463,"o":6.98,"t":"2025-07-14T04:00:00Z","v":527964,"vw":7.017104},{"c":6.78,"h":7.1974,"l":6.78,"n":1776,"o":7.1,"t":"2025-07-15T04:00:00Z","v":134662,"vw":6.982751},{"c":7,"h":7.03,"l":6.8,"n":2056,"o":6.83,"t":"2025-07-16T04:00:00Z","v":103562,"vw":6.91065},{"c":7.18,"h":7.305,"l":6.7525,"n":4473,"o":6.99,"t":"2025-07-17T04:00:00Z","v":641397,"vw":7.147167},{"c":7,"h":7.308,"l":6.825,"n":2087,"o":7.29,"t":"2025-07-18T04:00:00Z","v":145690,"vw":7.005384},{"c":6.97,"h":7.2,"l":6.93,"n":1662,"o":7.05,"t":"2025-07-21T04:00:00Z","v":144166,"vw":7.081912},{"c":6.94,"h":7.1,"l":6.81,"n":2558,"o":7.01,"t":"2025-07-22T04:00:00Z","v":235081,"vw":6.998783},{"c":7.32,"h":7.5,"l":7.22,"n":6757,"o":7.3,"t":"2025-07-23T04:00:00Z","v":1262782,"vw":7.306819},{"c":7.22,"h":7.45,"l":7.2,"n":2699,"o":7.37,"t":"2025-07-24T04:00:00Z","v":160057,"vw":7.325432},{"c":7.27,"h":7.39,"l":7.16,"n":1262,"o":7.3,"t":"2025-07-25T04:00:00Z","v":95647,"vw":7.245183},{"c":7.39,"h":7.45,"l":7.12,"n":2536,"o":7.3,"t":"2025-07-28T04:00:00Z","v":242997,"vw":7.368446},{"c":8.45,"h":8.8,"l":7.7,"n":7066,"o":7.97,"t":"2025-07-29T04:00:00Z","v":2216535,"vw":8.166375},{"c":8.63,"h":9.1,"l":8.63,"n":7200,"o":8.815,"t":"2025-07-30T04:00:00Z","v":1012723,"vw":8.882502},{"c":8.4,"h":8.87,"l":8.37,"n":3583,"o":8.78,"t":"2025-07-31T04:00:00Z","v":518630,"vw":8.585839},{"c":8.63,"h":8.66,"l":7.94,"n":2781,"o":8.17,"t":"2025-08-01T04:00:00Z","v":282735,"vw":8.274865},{"c":8.85,"h":8.85,"l":8.59,"n":1812,"o":8.73,"t":"2025-08-04T04:00:00Z","v":174924,"vw":8.778338},{"c":8.87,"h":8.9298,"l":8.63,"n":1686,"o":8.81,"t":"2025-08-05T04:00:00Z","v":166909,"vw":8.757401},{"c":8.91,"h":9,"l":8.48,"n":1787,"o":8.91,"t":"2025-08-06T04:00:00Z","v":133909,"vw":8.85184},{"c":8.99,"h":9.08,"l":8.6932,"n":2933,"o":9,"t":"2025-08-07T04:00:00Z","v":194736,"vw":8.919301},{"c":9.2,"h":9.21,"l":8.835,"n":2291,"o":9,"t":"2025-08-08T04:00:00Z","v":166935,"vw":9.04585},{"c":9.38,"h":9.4,"l":9.09,"n":1576,"o":9.26,"t":"2025-08-11T04:00:00Z","v":117553,"vw":9.288951},{"c":9.56,"h":9.6,"l":9.275,"n":2088,"o":9.4,"t":"2025-08-12T04:00:00Z","v":165410,"vw":9.459039},{"c":9.67,"h":9.75,"l":9.43,"n":1687,"o":9.56,"t":"2025-08-13T04:00:00Z","v":147214,"vw":9.627204},{"c":9.345,"h":9.75,"l":8.905,"n":3428,"o":9.59,"t":"2025-08-14T04:00:00Z","v":330911,"vw":9.373829},{"c":9.49,"h":9.79,"l":9.01,"n":3879,"o":9.4,"t":"2025-08-15T04:00:00Z","v":353377,"vw":9.432372},{"c":9.75,"h":9.9,"l":9.34,"n":3709,"o":9.49,"t":"2025-08-18T04:00:00Z","v":324666,"vw":9.688945},{"c":9.65,"h":9.85,"l":9.52,"n":3369,"o":9.71,"t":"2025-08-19T04:00:00Z","v":295520,"vw":9.67699},{"c":9.84,"h":9.915,"l":9.39,"n":3379,"o":9.65,"t":"2025-08-20T04:00:00Z","v":248036,"vw":9.733264},{"c":9.98,"h":10,"l":9.79,"n":2455,"o":9.8,"t":"2025-08-21T04:00:00Z","v":156568,"vw":9.929839},{"c":10.1,"h":10.34,"l":9.8044,"n":4253,"o":9.98,"t":"2025-08-22T04:00:00Z","v":495160,"vw":10.072143},{"c":9.85,"h":10.1306,"l":9.73,"n":2950,"o":10.1,"t":"2025-08-25T04:00:00Z","v":216586,"vw":9.866264},{"c":9.9,"h":10,"l":9.8,"n":2439,"o":9.99,"t":"2025-08-26T04:00:00Z","v":134704,"vw":9.913615},{"c":9.55,"h":9.94,"l":9.45,"n":4121,"o":9.83,"t":"2025-08-27T04:00:00Z","v":325621,"vw":9.637018},{"c":9.74,"h":9.79,"l":9.46,"n":3456,"o":9.61,"t":"2025-08-28T04:00:00Z","v":248616,"vw":9.668124},{"c":9.86,"h":10,"l":9.5871,"n":1990,"o":9.76,"t":"2025-08-29T04:00:00Z","v":128869,"vw":9.864842},{"c":9.61,"h":10,"l":9.55,"n":3434,"o":9.73,"t":"2025-09-02T04:00:00Z","v":180936,"vw":9.729965},{"c":9.68,"h":9.87,"l":9.4801,"n":2104,"o":9.65,"t":"2025-09-03T04:00:00Z","v":80946,"vw":9.647425},{"c":9.83,"h":9.9309,"l":9.51,"n":2476,"o":9.58,"t":"2025-09-04T04:00:00Z","v":174270,"vw":9.83114},{"c":9.67,"h":9.96,"l":9.58,"n":1701,"o":9.83,"t":"2025-09-05T04:00:00Z","v":93470,"vw":9.732821},{"c":9.81,"h":10.09,"l":9.5901,"n":1964,"o":9.76,"t":"2025-09-08T04:00:00Z","v":141252,"vw":9.846529},{"c":9.8,"h":9.89,"l":9.747,"n":1513,"o":9.83,"t":"2025-09-09T04:00:00Z","v":101673,"vw":9.824679},{"c":9.63,"h":9.86,"l":9.55,"n":1706,"o":9.81,"t":"2025-09-10T04:00:00Z","v":93448,"vw":9.706581},{"c":10,"h":10.28,"l":9.88,"n":5980,"o":10.01,"t":"2025-09-11T04:00:00Z","v":508339,"vw":10.069324},{"c":9.74,"h":10.09,"l":9.7,"n":2196,"o":10.04,"t":"2025-09-12T04:00:00Z","v":141142,"vw":9.823162},{"c":9.31,"h":9.875,"l":9.1801,"n":2509,"o":9.72,"t":"2025-09-15T04:00:00Z","v":169037,"vw":9.420764},{"c":9.11,"h":9.35,"l":8.97,"n":2494,"o":9.27,"t":"2025-09-16T04:00:00Z","v":180563,"vw":9.117252},{"c":9.17,"h":9.45,"l":9.0172,"n":2221,"o":9.09,"t":"2025-09-17T04:00:00Z","v":109709,"vw":9.212345},{"c":9.65,"h":9.77,"l":9.1485,"n":2588,"o":9.2,"t":"2025-09-18T04:00:00Z","v":200318,"vw":9.576678},{"c":9.56,"h":9.915,"l":9.48,"n":2252,"o":9.72,"t":"2025-09-19T04:00:00Z","v":331626,"vw":9.579842},{"c":9.85,"h":10.075,"l":9.304,"n":3020,"o":9.55,"t":"2025-09-22T04:00:00Z","v":195863,"vw":9.781402},{"c":9.92,"h":10.035,"l":9.805,"n":2124,"o":9.81,"t":"2025-09-23T04:00:00Z","v":122291,"vw":9.899104},{"c":10.78,"h":10.83,"l":10.05,"n":5542,"o":10.09,"t":"2025-09-24T04:00:00Z","v":372291,"vw":10.597952},{"c":10.57,"h":10.845,"l":10.27,"n":3747,"o":10.62,"t":"2025-09-25T04:00:00Z","v":228948,"vw":10.609763},{"c":10.89,"h":11.17,"l":10.58,"n":4315,"o":10.62,"t":"2025-09-26T04:00:00Z","v":258147,"vw":10.932075},{"c":10.77,"h":11.15,"l":10.62,"n":3295,"o":10.97,"t":"2025-09-29T04:00:00Z","v":219727,"vw":10.791479},{"c":10.99,"h":11.13,"l":10.75,"n":3922,"o":10.8,"t":"2025-09-30T04:00:00Z","v":1088301,"vw":10.984207},{"c":10.98,"h":11.04,"l":10.79,"n":4145,"o":10.99,"t":"2025-10-01T04:00:00Z","v":187785,"vw":10.939961},{"c":10.89,"h":11.11,"l":10.815,"n":3589,"o":10.93,"t":"2025-10-02T04:00:00Z","v":131202,"vw":10.907986},{"c":10.96,"h":11,"l":10.85,"n":2985,"o":10.96,"t":"2025-10-03T04:00:00Z","v":130508,"vw":10.926329},{"c":10.9,"h":11,"l":10.84,"n":2895,"o":10.96,"t":"2025-10-06T04:00:00Z","v":126601,"vw":10.920539},{"c":10.96,"h":10.99,"l":10.625,"n":3168,"o":10.98,"t":"2025-10-07T04:00:00Z","v":172200,"vw":10.819947},{"c":10.98,"h":11,"l":10.8,"n":1982,"o":11,"t":"2025-10-08T04:00:00Z","v":105485,"vw":10.960816},{"c":11.08,"h":11.275,"l":10.93,"n":5988,"o":11,"t":"2025-10-09T04:00:00Z","v":592004,"vw":11.051275},{"c":10.95,"h":11.2093,"l":10.78,"n":4378,"o":11.02,"t":"2025-10-10T04:00:00Z","v":204035,"vw":10.942485},{"c":11.04,"h":11.065,"l":10.78,"n":4128,"o":11,"t":"2025-10-13T04:00:00Z","v":219142,"vw":10.991294},{"c":11.54,"h":11.75,"l":11.06,"n":8747,"o":11.25,"t":"2025-10-14T04:00:00Z","v":662062,"vw":11.535193},{"c":11.92,"h":11.99,"l":11.56,"n":4874,"o":11.65,"t":"2025-10-15T04:00:00Z","v":328468,"vw":11.840609},{"c":11.77,"h":11.9899,"l":11.64,"n":4353,"o":11.94,"t":"2025-10-16T04:00:00Z","v":210508,"vw":11.799552},{"c":11.54,"h":11.765,"l":11.35,"n":4396,"o":11.75,"t":"2025-10-17T04:00:00Z","v":181282,"vw":11.541749},{"c":11.72,"h":11.77,"l":11.37,"n":3755,"o":11.68,"t":"2025-10-20T04:00:00Z","v":200310,"vw":11.692303},{"c":11.69,"h":11.85,"l":11.6,"n":3443,"o":11.72,"t":"2025-10-21T04:00:00Z","v":204430,"vw":11.726894},{"c":11.75,"h":11.75,"l":11.58,"n":4160,"o":11.72,"t":"2025-10-22T04:00:00Z","v":244749,"vw":11.711117},{"c":11.92,"h":12.01,"l":11.742,"n":2729,"o":11.78,"t":"2025-10-23T04:00:00Z","v":179517,"vw":11.91872},{"c":11.96,"h":12.01,"l":11.87,"n":3218,"o":11.97,"t":"2025-10-24T04:00:00Z","v":203906,"vw":11.941027},{"c":11.91,"h":12.23,"l":11.84,"n":4380,"o":12.11,"t":"2025-10-27T04:00:00Z","v":231900,"vw":11.945056},{"c":11.89,"h":11.98,"l":11.58,"n":4032,"o":11.96,"t":"2025-10-28T04:00:00Z","v":179411,"vw":11.859893},{"c":11.85,"h":11.9,"l":11.66,"n":3225,"o":11.86,"t":"2025-10-29T04:00:00Z","v":175688,"vw":11.807475},{"c":11.76,"h":11.865,"l":11.68,"n":2749,"o":11.75,"t":"2025-10-30T04:00:00Z","v":122711,"vw":11.77661},{"c":11.67,"h":11.82,"l":11.58,"n":2751,"o":11.76,"t":"2025-10-31T04:00:00Z","v":101920,"vw":11.661609},{"c":11.83,"h":11.92,"l":11.65,"n":5269,"o":11.75,"t":"2025-11-03T05:00:00Z","v":362932,"vw":11.798871},{"c":10.77,"h":11.5,"l":10.5,"n":13196,"o":11.08,"t":"2025-11-04T05:00:00Z","v":911020,"vw":11.061195},{"c":10.33,"h":10.84,"l":9.58,"n":18108,"o":10.84,"t":"2025-11-05T05:00:00Z","v":1417456,"vw":10.195262},{"c":10.38,"h":10.825,"l":10.15,"n":8016,"o":10.15,"t":"2025-11-06T05:00:00Z","v":538542,"vw":10.514627},{"c":9.56,"h":10.405,"l":9.24,"n":9416,"o":10.2,"t":"2025-11-07T05:00:00Z","v":683808,"vw":9.552256},{"c":9.46,"h":10.27,"l":9.43,"n":6351,"o":9.82,"t":"2025-11-10T05:00:00Z","v":534193,"vw":9.724526},{"c":9.22,"h":9.44,"l":9.19,"n":4750,"o":9.41,"t":"2025-11-11T05:00:00Z","v":322146,"vw":9.295769},{"c":9.59,"h":9.7,"l":9.23,"n":4825,"o":9.23,"t":"2025-11-12T05:00:00Z","v":270500,"vw":9.52981},{"c":9.35,"h":9.735,"l":9.25,"n":6783,"o":9.57,"t":"2025-11-13T05:00:00Z","v":522661,"vw":9.419285},{"c":9.01,"h":9.2799,"l":8.91,"n":4970,"o":9.19,"t":"2025-11-14T05:00:00Z","v":369312,"vw":9.04377},{"c":8.47,"h":9.05,"l":8.25,"n":11867,"o":9.01,"t":"2025-11-17T05:00:00Z","v":1187576,"vw":8.596664},{"c":8.21,"h":8.55,"l":8.16,"n":4685,"o":8.29,"t":"2025-11-18T05:00:00Z","v":290776,"vw":8.326121},{"c":7.91,"h":8.33,"l":7.88,"n":5324,"o":8.24,"t":"2025-11-19T05:00:00Z","v":317201,"vw":7.999756},{"c":7.77,"h":8.35,"l":7.7,"n":5250,"o":8.01,"t":"2025-11-20T05:00:00Z","v":285564,"vw":7.887116},{"c":7.61,"h":7.85,"l":7.54,"n":5155,"o":7.79,"t":"2025-11-21T05:00:00Z","v":219876,"vw":7.63557},{"c":7.56,"h":7.645,"l":7.45,"n":6072,"o":7.6,"t":"2025-11-24T05:00:00Z","v":454394,"vw":7.530114},{"c":7.7,"h":7.74,"l":7.535,"n":4133,"o":7.6,"t":"2025-11-25T05:00:00Z","v":270292,"vw":7.668761},{"c":7.74,"h":7.86,"l":7.64,"n":2963,"o":7.65,"t":"2025-11-26T05:00:00Z","v":223155,"vw":7.756136},{"c":7.9,"h":7.935,"l":7.7225,"n":2111,"o":7.8,"t":"2025-11-28T05:00:00Z","v":186991,"vw":7.858297},{"c":7.5,"h":7.865,"l":7.45,"n":4951,"o":7.8,"t":"2025-12-01T05:00:00Z","v":324098,"vw":7.58648},{"c":7.1,"h":7.53,"l":7.05,"n":4859,"o":7.51,"t":"2025-12-02T05:00:00Z","v":341245,"vw":7.194308},{"c":7.28,"h":7.3,"l":7.01,"n":4494,"o":7.11,"t":"2025-12-03T05:00:00Z","v":250388,"vw":7.175118},{"c":7.49,"h":7.595,"l":7.15,"n":2667,"o":7.2,"t":"2025-12-04T05:00:00Z","v":156616,"vw":7.416593},{"c":7.2,"h":7.58,"l":7.18,"n":3038,"o":7.5,"t":"2025-12-05T05:00:00Z","v":149771,"vw":7.356816},{"c":6.99,"h":7.355,"l":6.97,"n":4491,"o":7.28,"t":"2025-12-08T05:00:00Z","v":278239,"vw":7.09122},{"c":7.02,"h":7.15,"l":6.94,"n":4432,"o":7,"t":"2025-12-09T05:00:00Z","v":267633,"vw":7.070665},{"c":7.14,"h":7.33,"l":6.94,"n":3660,"o":6.99,"t":"2025-12-10T05:00:00Z","v":192304,"vw":7.181829},{"c":7.21,"h":7.268,"l":6.9423,"n":3042,"o":7.14,"t":"2025-12-11T05:00:00Z","v":189944,"vw":7.099679},{"c":7.11,"h":7.29,"l":7.03,"n":3498,"o":7.19,"t":"2025-12-12T05:00:00Z","v":227197,"vw":7.153267},{"c":7.03,"h":7.14,"l":6.865,"n":3136,"o":7.14,"t":"2025-12-15T05:00:00Z","v":207812,"vw":6.971942},{"c":6.75,"h":7.035,"l":6.72,"n":3121,"o":7.01,"t":"2025-12-16T05:00:00Z","v":173723,"vw":6.796814},{"c":6.41,"h":6.815,"l":6.37,"n":3870,"o":6.72,"t":"2025-12-17T05:00:00Z","v":309711,"vw":6.525686},{"c":6.47,"h":6.78,"l":6.44,"n":4703,"o":6.54,"t":"2025-12-18T05:00:00Z","v":248496,"vw":6.569012},{"c":6.43,"h":6.61,"l":6.37,"n":4032,"o":6.49,"t":"2025-12-19T05:00:00Z","v":268941,"vw":6.460333},{"c":6.63,"h":6.8,"l":6.2,"n":4545,"o":6.37,"t":"2025-12-22T05:00:00Z","v":335264,"vw":6.529472},{"c":6.32,"h":6.62,"l":6.19,"n":7438,"o":6.6,"t":"2025-12-23T05:00:00Z","v":506159,"vw":6.31756},{"c":6.19,"h":6.26,"l":5.93,"n":4753,"o":6.2,"t":"2025-12-24T05:00:00Z","v":349442,"vw":6.101073},{"c":6.13,"h":6.3378,"l":6,"n":3592,"o":6.21,"t":"2025-12-26T05:00:00Z","v":227180,"vw":6.09875},{"c":5.98,"h":6.14,"l":5.96,"n":3366,"o":6.11,"t":"2025-12-29T05:00:00Z","v":217383,"vw":6.031179},{"c":6.01,"h":6.1345,"l":5.84,"n":4851,"o":5.95,"t":"2025-12-30T05:00:00Z","v":299253,"vw":6.013294},{"c":6.08,"h":6.13,"l":5.9301,"n":4613,"o":6.03,"t":"2025-12-31T05:00:00Z","v":1067406,"vw":6.071633},{"c":6.04,"h":6.295,"l":5.87,"n":5105,"o":6.12,"t":"2026-01-02T05:00:00Z","v":246235,"vw":6.005644},{"c":5.95,"h":6.02,"l":5.74,"n":4885,"o":6.02,"t":"2026-01-05T05:00:00Z","v":316809,"vw":5.879895},{"c":6.09,"h":6.655,"l":5.85,"n":5615,"o":6.06,"t":"2026-01-06T05:00:00Z","v":493372,"vw":6.060235},{"c":6.02,"h":6.2,"l":5.955,"n":4103,"o":6.1,"t":"2026-01-07T05:00:00Z","v":300758,"vw":6.054677},{"c":6.17,"h":6.27,"l":5.96,"n":3405,"o":5.96,"t":"2026-01-08T05:00:00Z","v":221447,"vw":6.164608},{"c":6.34,"h":6.75,"l":5.94,"n":4847,"o":6.24,"t":"2026-01-09T05:00:00Z","v":438452,"vw":6.185437},{"c":5.95,"h":6.61,"l":5.905,"n":10752,"o":6.32,"t":"2026-01-12T05:00:00Z","v":922873,"vw":6.072283},{"c":5.15,"h":6.05,"l":5.14,"n":8621,"o":5.94,"t":"2026-01-13T05:00:00Z","v":980578,"vw":5.37963},{"c":5.09,"h":5.34,"l":4.7544,"n":11891,"o":5.15,"t":"2026-01-14T05:00:00Z","v":2455074,"vw":4.885631},{"c":4.83,"h":5.09,"l":4.82,"n":5350,"o":5.09,"t":"2026-01-15T05:00:00Z","v":504417,"vw":4.90068},{"c":4.69,"h":5.05,"l":4.67,"n":6997,"o":4.83,"t":"2026-01-16T05:00:00Z","v":563560,"vw":4.828053},{"c":4.74,"h":4.8,"l":4.46,"n":6601,"o":4.63,"t":"2026-01-20T05:00:00Z","v":828419,"vw":4.675887},{"c":4.73,"h":4.88,"l":4.41,"n":6246,"o":4.73,"t":"2026-01-21T05:00:00Z","v":771841,"vw":4.637857},{"c":4.89,"h":5.05,"l":4.72,"n":7180,"o":4.74,"t":"2026-01-22T05:00:00Z","v":792663,"vw":4.905247},{"c":4.6,"h":4.91,"l":4.53,"n":4624,"o":4.86,"t":"2026-01-23T05:00:00Z","v":459818,"vw":4.683451},{"c":4.41,"h":4.69,"l":4.3,"n":7793,"o":4.6,"t":"2026-01-26T05:00:00Z","v":736052,"vw":4.436119},{"c":4.31,"h":4.535,"l":4.245,"n":5003,"o":4.43,"t":"2026-01-27T05:00:00Z","v":488159,"vw":4.345581},{"c":4.06,"h":4.33,"l":4.02,"n":3421,"o":4.33,"t":"2026-01-28T05:00:00Z","v":357217,"vw":4.150254},{"c":3.95,"h":4.11,"l":3.84,"n":4008,"o":4.05,"t":"2026-01-29T05:00:00Z","v":389236,"vw":3.93593},{"c":3.68,"h":3.95,"l":3.525,"n":8400,"o":3.95,"t":"2026-01-30T05:00:00Z","v":1357948,"vw":3.684803},{"c":3.83,"h":4.01,"l":3.58,"n":5769,"o":3.64,"t":"2026-02-02T05:00:00Z","v":713645,"vw":3.827601},{"c":3.71,"h":3.975,"l":3.625,"n":4721,"o":3.83,"t":"2026-02-03T05:00:00Z","v":441819,"vw":3.777673},{"c":3.51,"h":3.73,"l":3.41,"n":6684,"o":3.69,"t":"2026-02-04T05:00:00Z","v":1015806,"vw":3.530595},{"c":3.36,"h":3.55,"l":3.32,"n":3835,"o":3.47,"t":"2026-02-05T05:00:00Z","v":502880,"vw":3.43721},{"c":3.51,"h":3.635,"l":3.37,"n":5465,"o":3.42,"t":"2026-02-06T05:00:00Z","v":581782,"vw":3.539366},{"c":3.37,"h":3.52,"l":3.3,"n":3689,"o":3.52,"t":"2026-02-09T05:00:00Z","v":339890,"vw":3.358859},{"c":3.5,"h":3.69,"l":3.365,"n":4272,"o":3.39,"t":"2026-02-10T05:00:00Z","v":404828,"vw":3.559895},{"c":3.3,"h":3.5,"l":3.24,"n":3190,"o":3.5,"t":"2026-02-11T05:00:00Z","v":371322,"vw":3.30521},{"c":3.24,"h":3.33,"l":3.18,"n":4033,"o":3.29,"t":"2026-02-12T05:00:00Z","v":368180,"vw":3.234779},{"c":3.28,"h":3.41,"l":3.23,"n":3682,"o":3.41,"t":"2026-02-13T05:00:00Z","v":235798,"vw":3.313407},{"c":3.31,"h":3.37,"l":3.15,"n":3324,"o":3.22,"t":"2026-02-17T05:00:00Z","v":234173,"vw":3.285018},{"c":3.28,"h":3.372,"l":3.27,"n":2503,"o":3.3,"t":"2026-02-18T05:00:00Z","v":141053,"vw":3.319944},{"c":3.27,"h":3.3,"l":3.195,"n":2204,"o":3.21,"t":"2026-02-19T05:00:00Z","v":112687,"vw":3.241763},{"c":3.41,"h":3.4288,"l":3.17,"n":7374,"o":3.24,"t":"2026-02-20T05:00:00Z","v":557498,"vw":3.319312},{"c":3.7,"h":3.83,"l":3.2,"n":7022,"o":3.42,"t":"2026-02-23T05:00:00Z","v":625651,"vw":3.704695},{"c":3.69,"h":4,"l":3.5114,"n":4586,"o":3.7,"t":"2026-02-24T05:00:00Z","v":391583,"vw":3.796642},{"c":3.8,"h":3.9,"l":3.62,"n":3924,"o":3.69,"t":"2026-02-25T05:00:00Z","v":285906,"vw":3.77694},{"c":3.8,"h":3.82,"l":3.52,"n":3202,"o":3.78,"t":"2026-02-26T05:00:00Z","v":255778,"vw":3.7371},{"c":3.62,"h":3.8,"l":3.51,"n":2912,"o":3.74,"t":"2026-02-27T05:00:00Z","v":193461,"vw":3.605782},{"c":3.55,"h":3.645,"l":3.43,"n":2195,"o":3.62,"t":"2026-03-02T05:00:00Z","v":160364,"vw":3.549356},{"c":3.43,"h":3.5,"l":3.33,"n":2482,"o":3.5,"t":"2026-03-03T05:00:00Z","v":188508,"vw":3.403326},{"c":3.59,"h":3.78,"l":3.35,"n":3781,"o":3.45,"t":"2026-03-04T05:00:00Z","v":335542,"vw":3.61176},{"c":3.22,"h":3.59,"l":3.02,"n":7046,"o":3.53,"t":"2026-03-05T05:00:00Z","v":845578,"vw":3.18037},{"c":3.29,"h":3.3,"l":3.14,"n":3043,"o":3.14,"t":"2026-03-06T05:00:00Z","v":216864,"vw":3.253901},{"c":3.38,"h":3.4,"l":3.24,"n":2643,"o":3.24,"t":"2026-03-09T04:00:00Z","v":237688,"vw":3.320519},{"c":3.25,"h":3.787,"l":2.91,"n":7057,"o":3.4,"t":"2026-03-10T04:00:00Z","v":926099,"vw":3.274636},{"c":3.11,"h":3.256,"l":3.05,"n":3521,"o":3.17,"t":"2026-03-11T04:00:00Z","v":413816,"vw":3.129695},{"c":3.16,"h":3.16,"l":2.9648,"n":2401,"o":3.05,"t":"2026-03-12T04:00:00Z","v":254881,"vw":3.076472},{"c":3.07,"h":3.2,"l":3.02,"n":2042,"o":3.16,"t":"2026-03-13T04:00:00Z","v":154713,"vw":3.072764},{"c":3.16,"h":3.23,"l":3.07,"n":2738,"o":3.07,"t":"2026-03-16T04:00:00Z","v":186745,"vw":3.140557},{"c":3.17,"h":3.29,"l":3.1301,"n":1776,"o":3.16,"t":"2026-03-17T04:00:00Z","v":383192,"vw":3.191131},{"c":3.02,"h":3.17,"l":3,"n":1807,"o":3.14,"t":"2026-03-18T04:00:00Z","v":306667,"vw":3.05185},{"c":2.97,"h":3.06,"l":2.88,"n":2422,"o":2.97,"t":"2026-03-19T04:00:00Z","v":488215,"vw":2.964917},{"c":2.78,"h":3.205,"l":2.75,"n":2618,"o":2.96,"t":"2026-03-20T04:00:00Z","v":382108,"vw":2.813908},{"c":2.85,"h":2.93,"l":2.805,"n":2252,"o":2.85,"t":"2026-03-23T04:00:00Z","v":215148,"vw":2.856742},{"c":2.74,"h":2.8799,"l":2.65,"n":2981,"o":2.83,"t":"2026-03-24T04:00:00Z","v":339247,"vw":2.734149},{"c":2.88,"h":2.96,"l":2.79,"n":2301,"o":2.79,"t":"2026-03-25T04:00:00Z","v":144226,"vw":2.893759},{"c":2.79,"h":2.94,"l":2.75,"n":1888,"o":2.84,"t":"2026-03-26T04:00:00Z","v":108105,"vw":2.81705},{"c":2.68,"h":2.78,"l":2.63,"n":3606,"o":2.77,"t":"2026-03-27T04:00:00Z","v":269573,"vw":2.675179},{"c":2.65,"h":2.78,"l":2.59,"n":2598,"o":2.69,"t":"2026-03-30T04:00:00Z","v":140845,"vw":2.657719},{"c":3,"h":3.025,"l":2.6547,"n":3178,"o":2.69,"t":"2026-03-31T04:00:00Z","v":189754,"vw":2.926357},{"c":3.01,"h":3.12,"l":2.96,"n":2178,"o":3.02,"t":"2026-04-01T04:00:00Z","v":187596,"vw":3.038729},{"c":3.06,"h":3.085,"l":2.91,"n":1840,"o":2.93,"t":"2026-04-02T04:00:00Z","v":105642,"vw":3.036964},{"c":3.08,"h":3.25,"l":3.07,"n":2727,"o":3.07,"t":"2026-04-06T04:00:00Z","v":162108,"vw":3.143183},{"c":3,"h":3.09,"l":2.95,"n":2553,"o":3.07,"t":"2026-04-07T04:00:00Z","v":127642,"vw":3.015702},{"c":3.08,"h":3.15,"l":2.96,"n":2684,"o":3.08,"t":"2026-04-08T04:00:00Z","v":148628,"vw":3.050087},{"c":3.09,"h":3.19,"l":3.02,"n":2450,"o":3.08,"t":"2026-04-09T04:00:00Z","v":242016,"vw":3.081885},{"c":3.03,"h":3.285,"l":3.02,"n":4861,"o":3.1,"t":"2026-04-10T04:00:00Z","v":370171,"vw":3.121793},{"c":2.97,"h":3.08,"l":2.94,"n":2936,"o":3.03,"t":"2026-04-13T04:00:00Z","v":139775,"vw":2.986456},{"c":3.04,"h":3.1,"l":2.97,"n":3882,"o":3,"t":"2026-04-14T04:00:00Z","v":257495,"vw":3.028655},{"c":3.07,"h":3.1787,"l":2.99,"n":3693,"o":3.05,"t":"2026-04-15T04:00:00Z","v":219992,"vw":3.070449},{"c":3.05,"h":3.13,"l":2.985,"n":2122,"o":3.11,"t":"2026-04-16T04:00:00Z","v":159139,"vw":3.062712},{"c":3.08,"h":3.24,"l":3.06,"n":2621,"o":3.06,"t":"2026-04-17T04:00:00Z","v":223502,"vw":3.141294},{"c":2.99,"h":3.1,"l":2.94,"n":3055,"o":3.08,"t":"2026-04-20T04:00:00Z","v":210375,"vw":2.996966},{"c":2.91,"h":3.069,"l":2.91,"n":2530,"o":3,"t":"2026-04-21T04:00:00Z","v":140516,"vw":2.955785},{"c":2.87,"h":2.9179,"l":2.71,"n":2854,"o":2.91,"t":"2026-04-22T04:00:00Z","v":154477,"vw":2.836845},{"c":2.68,"h":2.88,"l":2.66,"n":3390,"o":2.84,"t":"2026-04-23T04:00:00Z","v":186747,"vw":2.717094},{"c":2.7,"h":2.74,"l":2.62,"n":1847,"o":2.68,"t":"2026-04-24T04:00:00Z","v":85893,"vw":2.695087},{"c":2.74,"h":2.825,"l":2.69,"n":3091,"o":2.69,"t":"2026-04-27T04:00:00Z","v":225284,"vw":2.759306},{"c":2.73,"h":2.815,"l":2.66,"n":1625,"o":2.74,"t":"2026-04-28T04:00:00Z","v":92891,"vw":2.734307},{"c":2.76,"h":2.815,"l":2.65,"n":2483,"o":2.73,"t":"2026-04-29T04:00:00Z","v":291484,"vw":2.728033},{"c":2.9,"h":2.93,"l":2.73,"n":3018,"o":2.76,"t":"2026-04-30T04:00:00Z","v":308966,"vw":2.86237},{"c":3.06,"h":3.15,"l":2.86,"n":3232,"o":2.92,"t":"2026-05-01T04:00:00Z","v":395551,"vw":3.046399},{"c":3.1,"h":3.135,"l":3.01,"n":3038,"o":3.04,"t":"2026-05-04T04:00:00Z","v":249539,"vw":3.090012},{"c":3.09,"h":3.25,"l":3.03,"n":3137,"o":3.14,"t":"2026-05-05T04:00:00Z","v":249489,"vw":3.184488},{"c":3.09,"h":3.18,"l":3.02,"n":3318,"o":3.16,"t":"2026-05-06T04:00:00Z","v":251535,"vw":3.106665},{"c":2.94,"h":3.1251,"l":2.9001,"n":1935,"o":3.1,"t":"2026-05-07T04:00:00Z","v":255660,"vw":2.983123},{"c":2.95,"h":2.99,"l":2.82,"n":2096,"o":2.95,"t":"2026-05-08T04:00:00Z","v":211886,"vw":2.918526},{"c":3.98,"h":4.13,"l":3.08,"n":53352,"o":3.36,"t":"2026-05-11T04:00:00Z","v":6243049,"vw":3.72968},{"c":3.71,"h":4.06,"l":3.49,"n":9323,"o":4.06,"t":"2026-05-12T04:00:00Z","v":878281,"vw":3.656237},{"c":3.47,"h":3.745,"l":3.43,"n":3667,"o":3.72,"t":"2026-05-13T04:00:00Z","v":297639,"vw":3.533966},{"c":3.85,"h":3.87,"l":3.3509,"n":5684,"o":3.47,"t":"2026-05-14T04:00:00Z","v":384576,"vw":3.736122},{"c":3.64,"h":3.85,"l":3.61,"n":4659,"o":3.75,"t":"2026-05-15T04:00:00Z","v":291360,"vw":3.728926},{"c":3.49,"h":3.73,"l":3.4,"n":4146,"o":3.62,"t":"2026-05-18T04:00:00Z","v":342557,"vw":3.472115},{"c":3.73,"h":3.8399,"l":3.3,"n":4141,"o":3.44,"t":"2026-05-19T04:00:00Z","v":522093,"vw":3.622522},{"c":3.83,"h":3.84,"l":3.6,"n":2656,"o":3.77,"t":"2026-05-20T04:00:00Z","v":202295,"vw":3.735812},{"c":4.27,"h":4.29,"l":3.77,"n":5278,"o":3.77,"t":"2026-05-21T04:00:00Z","v":457509,"vw":4.104875},{"c":4.26,"h":4.33,"l":4.1104,"n":3591,"o":4.3,"t":"2026-05-22T04:00:00Z","v":387253,"vw":4.240719},{"c":4.62,"h":4.69,"l":4.27,"n":4879,"o":4.27,"t":"2026-05-26T04:00:00Z","v":412601,"vw":4.545893},{"c":5.01,"h":5.17,"l":4.575,"n":8774,"o":4.61,"t":"2026-05-27T04:00:00Z","v":1138594,"vw":5.022683},{"c":5.08,"h":5.17,"l":4.8,"n":4610,"o":5.1,"t":"2026-05-28T04:00:00Z","v":456917,"vw":5.076478},{"c":4.98,"h":5.11,"l":4.8301,"n":3839,"o":5.06,"t":"2026-05-29T04:00:00Z","v":352886,"vw":4.956082},{"c":5.35,"h":5.55,"l":5,"n":10943,"o":5.16,"t":"2026-06-01T04:00:00Z","v":1102632,"vw":5.367294},{"c":4.82,"h":5.3,"l":4.815,"n":5647,"o":5.3,"t":"2026-06-02T04:00:00Z","v":601500,"vw":4.957125},{"c":4.54,"h":4.94,"l":4.49,"n":3498,"o":4.86,"t":"2026-06-03T04:00:00Z","v":285294,"vw":4.606612},{"c":4.79,"h":4.938,"l":4.4012,"n":3566,"o":4.46,"t":"2026-06-04T04:00:00Z","v":245484,"vw":4.807614},{"c":4.29,"h":4.68,"l":4.25,"n":4329,"o":4.68,"t":"2026-06-05T04:00:00Z","v":371199,"vw":4.361001},{"c":4.2,"h":4.58,"l":4.19,"n":3204,"o":4.43,"t":"2026-06-08T04:00:00Z","v":257806,"vw":4.323953},{"c":4.31,"h":4.5,"l":4.1501,"n":3897,"o":4.25,"t":"2026-06-09T04:00:00Z","v":302012,"vw":4.297011},{"c":4.19,"h":4.54,"l":4.18,"n":3306,"o":4.32,"t":"2026-06-10T04:00:00Z","v":166458,"vw":4.333765},{"c":4.48,"h":4.49,"l":4.11,"n":2395,"o":4.2,"t":"2026-06-11T04:00:00Z","v":136475,"vw":4.335471},{"c":4.67,"h":4.695,"l":4.46,"n":2216,"o":4.46,"t":"2026-06-12T04:00:00Z","v":145529,"vw":4.605202},{"c":4.57,"h":4.85,"l":4.555,"n":2792,"o":4.79,"t":"2026-06-15T04:00:00Z","v":154979,"vw":4.649153},{"c":4.55,"h":4.83,"l":4.49,"n":2310,"o":4.61,"t":"2026-06-16T04:00:00Z","v":234779,"vw":4.566132},{"c":4.25,"h":4.74,"l":4.16,"n":3587,"o":4.58,"t":"2026-06-17T04:00:00Z","v":436522,"vw":4.341895},{"c":4.54,"h":4.54,"l":4.23,"n":2161,"o":4.36,"t":"2026-06-18T04:00:00Z","v":304697,"vw":4.444398},{"c":4.42,"h":4.6741,"l":4.285,"n":2717,"o":4.55,"t":"2026-06-22T04:00:00Z","v":258701,"vw":4.426726},{"c":4.355,"h":4.62,"l":4.31,"n":2032,"o":4.31,"t":"2026-06-23T04:00:00Z","v":104165,"vw":4.468001},{"c":4.52,"h":4.56,"l":4.37,"n":2244,"o":4.4,"t":"2026-06-24T04:00:00Z","v":122568,"vw":4.472271},{"c":4.64,"h":4.85,"l":4.6,"n":2441,"o":4.66,"t":"2026-06-25T04:00:00Z","v":183658,"vw":4.735786},{"c":4.58,"h":5.01,"l":4.53,"n":4026,"o":4.73,"t":"2026-06-26T04:00:00Z","v":404598,"vw":4.716274},{"c":4.75,"h":4.8,"l":4.57,"n":2401,"o":4.62,"t":"2026-06-29T04:00:00Z","v":151882,"vw":4.722632},{"c":4.65,"h":4.85,"l":4.65,"n":2404,"o":4.75,"t":"2026-06-30T04:00:00Z","v":197208,"vw":4.743976},{"c":4.71,"h":4.83,"l":4.57,"n":1505,"o":4.65,"t":"2026-07-01T04:00:00Z","v":82967,"vw":4.733305},{"c":4.54,"h":4.7588,"l":4.465,"n":2193,"o":4.69,"t":"2026-07-02T04:00:00Z","v":127810,"vw":4.559105},{"c":4.4,"h":4.63,"l":4.36,"n":2144,"o":4.54,"t":"2026-07-06T04:00:00Z","v":145767,"vw":4.462267},{"c":4.8,"h":4.85,"l":4.23,"n":5262,"o":4.39,"t":"2026-07-07T04:00:00Z","v":286116,"vw":4.67955},{"c":4.36,"h":4.7561,"l":4.35,"n":5437,"o":4.74,"t":"2026-07-08T04:00:00Z","v":489712,"vw":4.427972},{"c":4.62,"h":4.62,"l":4.355,"n":2894,"o":4.37,"t":"2026-07-09T04:00:00Z","v":179739,"vw":4.555939},{"c":4.45,"h":4.63,"l":4.33,"n":2371,"o":4.63,"t":"2026-07-10T04:00:00Z","v":95851,"vw":4.44124},{"c":4.14,"h":4.43,"l":4.12,"n":4210,"o":4.43,"t":"2026-07-13T04:00:00Z","v":281302,"vw":4.205376},{"c":4.09,"h":4.235,"l":4.05,"n":4141,"o":4.13,"t":"2026-07-14T04:00:00Z","v":349514,"vw":4.130741},{"c":4.3,"h":4.395,"l":4.1,"n":2219,"o":4.1,"t":"2026-07-15T04:00:00Z","v":169692,"vw":4.282143},{"c":4.25,"h":4.38,"l":4.165,"n":2870,"o":4.3,"t":"2026-07-16T04:00:00Z","v":166604,"vw":4.246704},{"c":4.39,"h":4.453,"l":4.07,"n":2414,"o":4.16,"t":"2026-07-17T04:00:00Z","v":159906,"vw":4.285489},{"c":4.68,"h":4.94,"l":4.42,"n":4744,"o":4.42,"t":"2026-07-20T04:00:00Z","v":513247,"vw":4.746684},{"c":4.86,"h":4.985,"l":4.604,"n":3770,"o":4.78,"t":"2026-07-21T04:00:00Z","v":234375,"vw":4.824875},{"c":4.94,"h":5.04,"l":4.795,"n":2237,"o":4.87,"t":"2026-07-22T04:00:00Z","v":163368,"vw":4.960436},{"c":4.95,"h":5.0423,"l":4.65,"n":4331,"o":4.82,"t":"2026-07-23T04:00:00Z","v":328281,"vw":4.838671},{"c":4.68,"h":5.11,"l":4.65,"n":3158,"o":5,"t":"2026-07-24T04:00:00Z","v":187091,"vw":4.747583},{"c":4.4,"h":4.89,"l":4.31,"n":2706,"o":4.74,"t":"2026-07-27T04:00:00Z","v":201778,"vw":4.43807},{"c":4.45,"h":4.49,"l":4.09,"n":3379,"o":4.35,"t":"2026-07-28T04:00:00Z","v":270269,"vw":4.299457},{"c":4.35,"h":4.66,"l":4.32,"n":2358,"o":4.46,"t":"2026-07-29T04:00:00Z","v":188572,"vw":4.49038},{"c":4.67,"h":4.73,"l":4.4,"n":2333,"o":4.4,"t":"2026-07-30T04:00:00Z","v":98949,"vw":4.628493},{"c":4.53,"h":4.72,"l":4.3801,"n":1428,"o":4.62,"t":"2026-07-31T04:00:00Z","v":106483,"vw":4.532577},{"c":4.68,"h":4.7755,"l":4.54,"n":3929,"o":4.54,"t":"2026-08-03T04:00:00Z","v":212118,"vw":4.666778},{"c":6.45,"h":6.83,"l":5.74,"n":29722,"o":5.75,"t":"2026-08-04T04:00:00Z","v":2746166,"vw":6.331061},{"c":6.65,"h":7.1,"l":6.39,"n":11300,"o":6.58,"t":"2026-08-05T04:00:00Z","v":1222802,"vw":6.592483},{"c":6.59,"h":6.76,"l":6.46,"n":7552,"o":6.65,"t":"2026-08-06T04:00:00Z","v":397329,"vw":6.576712},{"c":6.87,"h":6.94,"l":6.48,"n":7190,"o":6.68,"t":"2026-08-07T04:00:00Z","v":431936,"vw":6.78141},{"c":6.64,"h":6.93,"l":6.5,"n":4732,"o":6.85,"t":"2026-08-10T04:00:00Z","v":302106,"vw":6.638194},{"c":6.77,"h":6.975,"l":6.59,"n":6686,"o":6.6,"t":"2026-08-11T04:00:00Z","v":305463,"vw":6.820922},{"c":6.59,"h":6.81,"l":6.56,"n":5220,"o":6.81,"t":"2026-08-12T04:00:00Z","v":224330,"vw":6.638342},{"c":6.58,"h":6.755,"l":6.49,"n":4770,"o":6.64,"t":"2026-08-13T04:00:00Z","v":318710,"vw":6.580884},{"c":6.66,"h":6.695,"l":6.5,"n":3432,"o":6.58,"t":"2026-08-14T04:00:00Z","v":152756,"vw":6.601808},{"c":6.7,"h":6.86,"l":6.56,"n":3880,"o":6.62,"t":"2026-08-17T04:00:00Z","v":739454,"vw":6.664067},{"c":6.59,"h":6.7699,"l":6.5,"n":3679,"o":6.61,"t":"2026-08-18T04:00:00Z","v":235726,"vw":6.603062},{"c":7.43,"h":7.45,"l":6.7,"n":6036,"o":6.7,"t":"2026-08-19T04:00:00Z","v":468605,"vw":7.050913},{"c":7.78,"h":7.85,"l":7.2,"n":8268,"o":7.38,"t":"2026-08-20T04:00:00Z","v":567625,"vw":7.647614},{"c":7.92,"h":7.9927,"l":7.6196,"n":4145,"o":7.83,"t":"2026-08-21T04:00:00Z","v":252046,"vw":7.881388},{"c":7.65,"h":7.92,"l":7.56,"n":5645,"o":7.92,"t":"2026-08-24T04:00:00Z","v":309181,"vw":7.741315},{"c":7.6,"h":7.85,"l":7.58,"n":3393,"o":7.68,"t":"2026-08-25T04:00:00Z","v":197483,"vw":7.660206},{"c":7.67,"h":7.9622,"l":7.38,"n":3737,"o":7.52,"t":"2026-08-26T04:00:00Z","v":230666,"vw":7.604677},{"c":7.52,"h":7.77,"l":7.475,"n":3232,"o":7.585,"t":"2026-08-27T04:00:00Z","v":161599,"vw":7.573049},{"c":7.39,"h":7.78,"l":7.31,"n":3281,"o":7.53,"t":"2026-08-28T04:00:00Z","v":243184,"vw":7.406532},{"c":7.34,"h":7.39,"l":7.04,"n":4949,"o":7.33,"t":"2026-08-31T04:00:00Z","v":350725,"vw":7.249945},{"c":7.12,"h":7.44,"l":7.06,"n":5021,"o":7.25,"t":"2026-09-01T04:00:00Z","v":184773,"vw":7.187875},{"c":7.51,"h":7.65,"l":7.18,"n":5551,"o":7.19,"t":"2026-09-02T04:00:00Z","v":243256,"vw":7.459241},{"c":7.54,"h":7.65,"l":7.04,"n":5037,"o":7.51,"t":"2026-09-03T04:00:00Z","v":293322,"vw":7.412647},{"c":7.58,"h":7.615,"l":7.38,"n":3036,"o":7.4,"t":"2026-09-04T04:00:00Z","v":137742,"vw":7.527558},{"c":7.3,"h":7.53,"l":7.21,"n":3147,"o":7.51,"t":"2026-09-08T04:00:00Z","v":151585,"vw":7.354647},{"c":7.31,"h":7.42,"l":7.181,"n":2884,"o":7.31,"t":"2026-09-09T04:00:00Z","v":148584,"vw":7.319955},{"c":6.97,"h":7.34,"l":6.83,"n":4089,"o":7.21,"t":"2026-09-10T04:00:00Z","v":197085,"vw":7.010665},{"c":7.03,"h":7.29,"l":7,"n":5480,"o":7.1,"t":"2026-09-11T04:00:00Z","v":475118,"vw":7.131961},{"c":7.35,"h":7.375,"l":6.91,"n":3841,"o":6.97,"t":"2026-09-14T04:00:00Z","v":192055,"vw":7.164764},{"c":7.49,"h":7.695,"l":7.32,"n":4163,"o":7.32,"t":"2026-09-15T04:00:00Z","v":221732,"vw":7.54392},{"c":7.78,"h":7.9425,"l":7.56,"n":5392,"o":7.56,"t":"2026-09-16T04:00:00Z","v":328927,"vw":7.802751},{"c":7.87,"h":8,"l":7.65,"n":3817,"o":7.89,"t":"2026-09-17T04:00:00Z","v":194694,"vw":7.794551},{"c":8.41,"h":8.42,"l":7.87,"n":4161,"o":7.87,"t":"2026-09-18T04:00:00Z","v":350150,"vw":8.266547},{"c":8.62,"h":8.7,"l":8.36,"n":6244,"o":8.59,"t":"2026-09-21T04:00:00Z","v":360363,"vw":8.580905},{"c":8.74,"h":8.88,"l":8.525,"n":4412,"o":8.71,"t":"2026-09-22T04:00:00Z","v":263784,"vw":8.762837},{"c":8.55,"h":8.77,"l":8.25,"n":4428,"o":8.77,"t":"2026-09-23T04:00:00Z","v":383812,"vw":8.443888},{"c":8.74,"h":8.86,"l":8.28,"n":5070,"o":8.44,"t":"2026-09-24T04:00:00Z","v":335098,"vw":8.637856},{"c":8.72,"h":8.89,"l":8.605,"n":6117,"o":8.825,"t":"2026-09-25T04:00:00Z","v":281108,"vw":8.731315},{"c":8.48,"h":8.69,"l":8.45,"n":4071,"o":8.65,"t":"2026-09-28T04:00:00Z","v":230663,"vw":8.544872},{"c":8.3,"h":8.56,"l":8.24,"n":3567,"o":8.55,"t":"2026-09-29T04:00:00Z","v":217834,"vw":8.379306},{"c":8.13,"h":8.41,"l":8.07,"n":5433,"o":8.39,"t":"2026-09-30T04:00:00Z","v":214232,"vw":8.201051},{"c":7.89,"h":8.25,"l":7.81,"n":6561,"o":8.13,"t":"2026-10-01T04:00:00Z","v":401743,"vw":7.986285},{"c":8.17,"h":8.2,"l":7.78,"n":6078,"o":7.99,"t":"2026-10-02T04:00:00Z","v":617377,"vw":8.026798},{"c":8.46,"h":8.535,"l":8.015,"n":4942,"o":8.41,"t":"2026-10-05T04:00:00Z","v":291783,"vw":8.406737},{"c":8.19,"h":8.7,"l":8.09,"n":5613,"o":8.53,"t":"2026-10-06T04:00:00Z","v":272084,"vw":8.285081},{"c":8.3,"h":8.36,"l":7.89,"n":4744,"o":7.98,"t":"2026-10-07T04:00:00Z","v":234698,"vw":8.254556},{"c":8.17,"h":8.25,"l":7.98,"n":4058,"o":8.24,"t":"2026-10-08T04:00:00Z","v":362612,"vw":8.136576},{"c":8.42,"h":8.55,"l":7.98,"n":3389,"o":8.17,"t":"2026-10-09T04:00:00Z","v":251164,"vw":8.392831},{"c":8.25,"h":8.4867,"l":8.11,"n":3324,"o":8.2,"t":"2026-10-12T04:00:00Z","v":201407,"vw":8.231484},{"c":8.48,"h":8.66,"l":8.13,"n":5800,"o":8.18,"t":"2026-10-13T04:00:00Z","v":470006,"vw":8.433213},{"c":8.42,"h":9.22,"l":8.32,"n":7560,"o":8.35,"t":"2026-10-14T04:00:00Z","v":613503,"vw":8.762078},{"c":8.56,"h":8.63,"l":8.17,"n":6643,"o":8.34,"t":"2026-10-15T04:00:00Z","v":393919,"vw":8.381523},{"c":7.72,"h":8.55,"l":7.3,"n":11530,"o":8.46,"t":"2026-10-16T04:00:00Z","v":966197,"vw":7.736028},{"c":7.43,"h":7.9999,"l":7.39,"n":5148,"o":7.72,"t":"2026-10-19T04:00:00Z","v":471509,"vw":7.553449},{"c":7.41,"h":7.611,"l":7.35,"n":4872,"o":7.56,"t":"2026-10-20T04:00:00Z","v":425303,"vw":7.451197},{"c":7.88,"h":8.11,"l":7.44,"n":4797,"o":7.46,"t":"2026-10-21T04:00:00Z","v":285829,"vw":7.826215},{"c":7.48,"h":7.82,"l":7.25,"n":3682,"o":7.72,"t":"2026-10-22T04:00:00Z","v":219169,"vw":7.433931}],"volatilityBars":[{"c":8.63,"h":8.71,"l":8.525,"n":66,"o":8.71,"t":"2026-09-22T13:30:00Z","v":7348,"vw":8.651811},{"c":8.71,"h":8.74,"l":8.61,"n":81,"o":8.61,"t":"2026-09-22T13:45:00Z","v":8980,"vw":8.647974},{"c":8.8,"h":8.8,"l":8.702,"n":105,"o":8.702,"t":"2026-09-22T14:00:00Z","v":6717,"vw":8.7489},{"c":8.8,"h":8.8,"l":8.77,"n":55,"o":8.8,"t":"2026-09-22T14:15:00Z","v":3902,"vw":8.786345},{"c":8.75,"h":8.82,"l":8.7336,"n":115,"o":8.8,"t":"2026-09-22T14:30:00Z","v":5487,"vw":8.789201},{"c":8.75,"h":8.77,"l":8.74,"n":65,"o":8.75,"t":"2026-09-22T14:45:00Z","v":3288,"vw":8.752766},{"c":8.757,"h":8.79,"l":8.75,"n":87,"o":8.765,"t":"2026-09-22T15:00:00Z","v":5157,"vw":8.766869},{"c":8.7548,"h":8.77,"l":8.711,"n":105,"o":8.77,"t":"2026-09-22T15:15:00Z","v":6341,"vw":8.731806},{"c":8.72,"h":8.7533,"l":8.6929,"n":127,"o":8.7533,"t":"2026-09-22T15:30:00Z","v":9029,"vw":8.729025},{"c":8.72,"h":8.72,"l":8.7,"n":42,"o":8.705,"t":"2026-09-22T15:45:00Z","v":4181,"vw":8.716543},{"c":8.67,"h":8.715,"l":8.67,"n":45,"o":8.7,"t":"2026-09-22T16:00:00Z","v":2765,"vw":8.684829},{"c":8.68,"h":8.68,"l":8.66,"n":42,"o":8.66,"t":"2026-09-22T16:15:00Z","v":2412,"vw":8.663254},{"c":8.695,"h":8.7,"l":8.685,"n":19,"o":8.685,"t":"2026-09-22T16:30:00Z","v":1509,"vw":8.693614},{"c":8.805,"h":8.805,"l":8.69,"n":139,"o":8.69,"t":"2026-09-22T16:45:00Z","v":15993,"vw":8.766444},{"c":8.82,"h":8.855,"l":8.805,"n":210,"o":8.805,"t":"2026-09-22T17:00:00Z","v":16690,"vw":8.827073},{"c":8.86,"h":8.87,"l":8.8008,"n":98,"o":8.8008,"t":"2026-09-22T17:15:00Z","v":8027,"vw":8.839556},{"c":8.85,"h":8.875,"l":8.84,"n":116,"o":8.855,"t":"2026-09-22T17:30:00Z","v":9313,"vw":8.863409},{"c":8.82,"h":8.845,"l":8.812,"n":64,"o":8.845,"t":"2026-09-22T17:45:00Z","v":3388,"vw":8.826891},{"c":8.8305,"h":8.875,"l":8.8305,"n":113,"o":8.8421,"t":"2026-09-22T18:00:00Z","v":7802,"vw":8.862822},{"c":8.855,"h":8.88,"l":8.83,"n":254,"o":8.83,"t":"2026-09-22T18:15:00Z","v":17588,"vw":8.864},{"c":8.725,"h":8.8475,"l":8.725,"n":151,"o":8.8475,"t":"2026-09-22T18:30:00Z","v":6610,"vw":8.788924},{"c":8.66,"h":8.75,"l":8.66,"n":108,"o":8.725,"t":"2026-09-22T18:45:00Z","v":4834,"vw":8.716829},{"c":8.635,"h":8.665,"l":8.63,"n":66,"o":8.665,"t":"2026-09-22T19:00:00Z","v":3165,"vw":8.647723},{"c":8.715,"h":8.7299,"l":8.64,"n":203,"o":8.64,"t":"2026-09-22T19:15:00Z","v":9697,"vw":8.702711},{"c":8.755,"h":8.78,"l":8.69,"n":216,"o":8.72,"t":"2026-09-22T19:30:00Z","v":13436,"vw":8.732246},{"c":8.76,"h":8.7877,"l":8.66,"n":914,"o":8.755,"t":"2026-09-22T19:45:00Z","v":48407,"vw":8.745218},{"c":8.74,"h":8.74,"l":8.74,"n":6,"o":8.74,"t":"2026-09-22T20:00:00Z","v":23297,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-22T22:30:00Z","v":286,"vw":8.74},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-22T22:45:00Z","v":378,"vw":8.74},{"c":8.64,"h":8.77,"l":8.63,"n":55,"o":8.77,"t":"2026-09-23T13:30:00Z","v":4722,"vw":8.69836},{"c":8.59,"h":8.675,"l":8.59,"n":89,"o":8.66,"t":"2026-09-23T13:45:00Z","v":7223,"vw":8.637674},{"c":8.52,"h":8.61,"l":8.52,"n":108,"o":8.59,"t":"2026-09-23T14:00:00Z","v":25864,"vw":8.549203},{"c":8.51,"h":8.54,"l":8.485,"n":79,"o":8.5,"t":"2026-09-23T14:15:00Z","v":11353,"vw":8.503404},{"c":8.39,"h":8.47,"l":8.39,"n":147,"o":8.46,"t":"2026-09-23T14:30:00Z","v":7889,"vw":8.410818},{"c":8.336,"h":8.39,"l":8.25,"n":273,"o":8.39,"t":"2026-09-23T14:45:00Z","v":26168,"vw":8.297626},{"c":8.35,"h":8.35,"l":8.32,"n":112,"o":8.34,"t":"2026-09-23T15:00:00Z","v":6478,"vw":8.333184},{"c":8.35,"h":8.39,"l":8.34,"n":61,"o":8.3595,"t":"2026-09-23T15:15:00Z","v":4447,"vw":8.36476},{"c":8.345,"h":8.35,"l":8.33,"n":38,"o":8.345,"t":"2026-09-23T15:30:00Z","v":1679,"vw":8.344028},{"c":8.41,"h":8.41,"l":8.31,"n":124,"o":8.34,"t":"2026-09-23T15:45:00Z","v":9902,"vw":8.343317},{"c":8.4,"h":8.41,"l":8.4,"n":16,"o":8.41,"t":"2026-09-23T16:00:00Z","v":796,"vw":8.401376},{"c":8.395,"h":8.45,"l":8.385,"n":87,"o":8.385,"t":"2026-09-23T16:15:00Z","v":4721,"vw":8.412484},{"c":8.405,"h":8.435,"l":8.39,"n":113,"o":8.43,"t":"2026-09-23T16:30:00Z","v":7905,"vw":8.400538},{"c":8.385,"h":8.41,"l":8.37,"n":69,"o":8.41,"t":"2026-09-23T16:45:00Z","v":4684,"vw":8.387733},{"c":8.312,"h":8.38,"l":8.312,"n":79,"o":8.38,"t":"2026-09-23T17:00:00Z","v":10746,"vw":8.352141},{"c":8.435,"h":8.46,"l":8.31,"n":157,"o":8.33,"t":"2026-09-23T17:15:00Z","v":15679,"vw":8.391213},{"c":8.45,"h":8.465,"l":8.43,"n":101,"o":8.44,"t":"2026-09-23T17:30:00Z","v":6995,"vw":8.447978},{"c":8.48,"h":8.48,"l":8.435,"n":40,"o":8.435,"t":"2026-09-23T17:45:00Z","v":2407,"vw":8.463274},{"c":8.485,"h":8.5,"l":8.46,"n":83,"o":8.48,"t":"2026-09-23T18:00:00Z","v":5840,"vw":8.479538},{"c":8.47,"h":8.5,"l":8.47,"n":66,"o":8.485,"t":"2026-09-23T18:15:00Z","v":5195,"vw":8.477678},{"c":8.46,"h":8.475,"l":8.44,"n":117,"o":8.465,"t":"2026-09-23T18:30:00Z","v":17884,"vw":8.445445},{"c":8.43,"h":8.444,"l":8.42,"n":93,"o":8.444,"t":"2026-09-23T18:45:00Z","v":4947,"vw":8.434903},{"c":8.395,"h":8.44,"l":8.395,"n":115,"o":8.44,"t":"2026-09-23T19:00:00Z","v":5884,"vw":8.418929},{"c":8.36,"h":8.41,"l":8.36,"n":189,"o":8.4,"t":"2026-09-23T19:15:00Z","v":20120,"vw":8.38831},{"c":8.4525,"h":8.47,"l":8.33,"n":266,"o":8.355,"t":"2026-09-23T19:30:00Z","v":48382,"vw":8.381406},{"c":8.54,"h":8.58,"l":8.4,"n":1053,"o":8.46,"t":"2026-09-23T19:45:00Z","v":83000,"vw":8.489307},{"c":8.55,"h":8.55,"l":8.55,"n":5,"o":8.55,"t":"2026-09-23T20:00:00Z","v":25579,"vw":8.55},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-09-24T09:45:00Z","v":473,"vw":8.45},{"c":8.52,"h":8.52,"l":8.45,"n":3,"o":8.45,"t":"2026-09-24T11:45:00Z","v":310,"vw":8.483772},{"c":8.55,"h":8.625,"l":8.39,"n":102,"o":8.44,"t":"2026-09-24T13:30:00Z","v":12469,"vw":8.559303},{"c":8.52,"h":8.59,"l":8.4701,"n":133,"o":8.56,"t":"2026-09-24T13:45:00Z","v":44127,"vw":8.526792},{"c":8.51,"h":8.55,"l":8.45,"n":163,"o":8.52,"t":"2026-09-24T14:00:00Z","v":23258,"vw":8.52414},{"c":8.48,"h":8.51,"l":8.475,"n":140,"o":8.5,"t":"2026-09-24T14:15:00Z","v":5201,"vw":8.486458},{"c":8.425,"h":8.48,"l":8.41,"n":94,"o":8.48,"t":"2026-09-24T14:30:00Z","v":2290,"vw":8.439375},{"c":8.33,"h":8.43,"l":8.33,"n":83,"o":8.43,"t":"2026-09-24T14:45:00Z","v":3080,"vw":8.347225},{"c":8.36,"h":8.36,"l":8.33,"n":85,"o":8.33,"t":"2026-09-24T15:00:00Z","v":2835,"vw":8.349458},{"c":8.32,"h":8.39,"l":8.32,"n":69,"o":8.39,"t":"2026-09-24T15:15:00Z","v":2626,"vw":8.348176},{"c":8.305,"h":8.3109,"l":8.2901,"n":63,"o":8.31,"t":"2026-09-24T15:30:00Z","v":4881,"vw":8.30451},{"c":8.31,"h":8.33,"l":8.285,"n":59,"o":8.32,"t":"2026-09-24T15:45:00Z","v":7723,"vw":8.313043},{"c":8.34,"h":8.34,"l":8.28,"n":72,"o":8.285,"t":"2026-09-24T16:00:00Z","v":2499,"vw":8.303786},{"c":8.365,"h":8.41,"l":8.34,"n":108,"o":8.34,"t":"2026-09-24T16:15:00Z","v":5613,"vw":8.380897},{"c":8.43,"h":8.45,"l":8.34,"n":121,"o":8.36,"t":"2026-09-24T16:30:00Z","v":5417,"vw":8.382236},{"c":8.4,"h":8.4169,"l":8.4,"n":23,"o":8.4169,"t":"2026-09-24T16:45:00Z","v":567,"vw":8.406338},{"c":8.475,"h":8.485,"l":8.39,"n":65,"o":8.39,"t":"2026-09-24T17:00:00Z","v":2469,"vw":8.450041},{"c":8.51,"h":8.515,"l":8.47,"n":93,"o":8.47,"t":"2026-09-24T17:15:00Z","v":2351,"vw":8.502123},{"c":8.602,"h":8.64,"l":8.55,"n":162,"o":8.55,"t":"2026-09-24T17:30:00Z","v":9564,"vw":8.574517},{"c":8.615,"h":8.655,"l":8.595,"n":160,"o":8.595,"t":"2026-09-24T17:45:00Z","v":11910,"vw":8.640184},{"c":8.66,"h":8.66,"l":8.62,"n":90,"o":8.63,"t":"2026-09-24T18:00:00Z","v":3685,"vw":8.630048},{"c":8.68,"h":8.68,"l":8.62,"n":74,"o":8.652,"t":"2026-09-24T18:15:00Z","v":2242,"vw":8.655468},{"c":8.7434,"h":8.7792,"l":8.7,"n":100,"o":8.7001,"t":"2026-09-24T18:30:00Z","v":3601,"vw":8.745804},{"c":8.73,"h":8.735,"l":8.705,"n":81,"o":8.705,"t":"2026-09-24T18:45:00Z","v":2536,"vw":8.718417},{"c":8.695,"h":8.73,"l":8.695,"n":136,"o":8.725,"t":"2026-09-24T19:00:00Z","v":4044,"vw":8.715466},{"c":8.78,"h":8.78,"l":8.71,"n":266,"o":8.71,"t":"2026-09-24T19:15:00Z","v":19748,"vw":8.745398},{"c":8.85,"h":8.85,"l":8.72,"n":490,"o":8.755,"t":"2026-09-24T19:30:00Z","v":20418,"vw":8.786684},{"c":8.735,"h":8.86,"l":8.71,"n":1068,"o":8.84,"t":"2026-09-24T19:45:00Z","v":93882,"vw":8.781391},{"c":8.74,"h":8.74,"l":8.74,"n":8,"o":8.74,"t":"2026-09-24T20:00:00Z","v":21338,"vw":8.74},{"c":8.8,"h":9.63,"l":8.8,"n":4,"o":9.63,"t":"2026-09-25T08:00:00Z","v":673,"vw":8.931329},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-25T09:00:00Z","v":100,"vw":8.58},{"c":9.0037,"h":9.0037,"l":9.0037,"n":1,"o":9.0037,"t":"2026-09-25T11:45:00Z","v":100,"vw":9.0037},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-25T12:45:00Z","v":454,"vw":8.8},{"c":8.79,"h":8.79,"l":8.79,"n":13,"o":8.79,"t":"2026-09-25T13:15:00Z","v":294,"vw":8.79},{"c":8.8,"h":8.89,"l":8.6901,"n":363,"o":8.85,"t":"2026-09-25T13:30:00Z","v":23607,"vw":8.83013},{"c":8.72,"h":8.81,"l":8.72,"n":115,"o":8.78,"t":"2026-09-25T13:45:00Z","v":8872,"vw":8.778507},{"c":8.64,"h":8.68,"l":8.64,"n":117,"o":8.68,"t":"2026-09-25T14:00:00Z","v":4392,"vw":8.659371},{"c":8.6716,"h":8.72,"l":8.64,"n":82,"o":8.6499,"t":"2026-09-25T14:15:00Z","v":3258,"vw":8.65937},{"c":8.625,"h":8.67,"l":8.605,"n":107,"o":8.67,"t":"2026-09-25T14:30:00Z","v":3594,"vw":8.624275},{"c":8.69,"h":8.7,"l":8.63,"n":165,"o":8.65,"t":"2026-09-25T14:45:00Z","v":4953,"vw":8.649914},{"c":8.8,"h":8.805,"l":8.71,"n":234,"o":8.71,"t":"2026-09-25T15:00:00Z","v":10820,"vw":8.773179},{"c":8.7301,"h":8.815,"l":8.7301,"n":72,"o":8.815,"t":"2026-09-25T15:15:00Z","v":3296,"vw":8.779762},{"c":8.71,"h":8.75,"l":8.71,"n":153,"o":8.75,"t":"2026-09-25T15:30:00Z","v":10938,"vw":8.736779},{"c":8.74,"h":8.74,"l":8.7101,"n":105,"o":8.72,"t":"2026-09-25T15:45:00Z","v":4910,"vw":8.728253},{"c":8.805,"h":8.8587,"l":8.7754,"n":99,"o":8.785,"t":"2026-09-25T16:00:00Z","v":9393,"vw":8.8117},{"c":8.77,"h":8.82,"l":8.74,"n":171,"o":8.82,"t":"2026-09-25T16:15:00Z","v":8003,"vw":8.78442},{"c":8.73,"h":8.76,"l":8.7,"n":106,"o":8.76,"t":"2026-09-25T16:30:00Z","v":7086,"vw":8.734839},{"c":8.72,"h":8.73,"l":8.72,"n":41,"o":8.72,"t":"2026-09-25T16:45:00Z","v":1159,"vw":8.7275},{"c":8.71,"h":8.71,"l":8.69,"n":50,"o":8.69,"t":"2026-09-25T17:00:00Z","v":2557,"vw":8.70102},{"c":8.69,"h":8.705,"l":8.69,"n":89,"o":8.705,"t":"2026-09-25T17:15:00Z","v":2990,"vw":8.693721},{"c":8.69,"h":8.695,"l":8.68,"n":69,"o":8.68,"t":"2026-09-25T17:30:00Z","v":2397,"vw":8.687003},{"c":8.6777,"h":8.69,"l":8.675,"n":71,"o":8.69,"t":"2026-09-25T17:45:00Z","v":2080,"vw":8.680517},{"c":8.68,"h":8.68,"l":8.67,"n":33,"o":8.68,"t":"2026-09-25T18:00:00Z","v":1903,"vw":8.678609},{"c":8.67,"h":8.68,"l":8.66,"n":90,"o":8.675,"t":"2026-09-25T18:15:00Z","v":4670,"vw":8.671261},{"c":8.67,"h":8.67,"l":8.635,"n":106,"o":8.6528,"t":"2026-09-25T18:30:00Z","v":4493,"vw":8.647118},{"c":8.635,"h":8.66,"l":8.63,"n":110,"o":8.66,"t":"2026-09-25T18:45:00Z","v":4082,"vw":8.640189},{"c":8.79,"h":8.8,"l":8.65,"n":293,"o":8.65,"t":"2026-09-25T19:00:00Z","v":11392,"vw":8.720309},{"c":8.65,"h":8.76,"l":8.64,"n":357,"o":8.76,"t":"2026-09-25T19:15:00Z","v":17086,"vw":8.707534},{"c":8.675,"h":8.73,"l":8.65,"n":344,"o":8.655,"t":"2026-09-25T19:30:00Z","v":27108,"vw":8.69865},{"c":8.71,"h":8.76,"l":8.66,"n":960,"o":8.66,"t":"2026-09-25T19:45:00Z","v":54914,"vw":8.722877},{"c":8.72,"h":8.72,"l":8.72,"n":8,"o":8.72,"t":"2026-09-25T20:00:00Z","v":20278,"vw":8.72},{"c":8.6044,"h":8.6044,"l":8.6044,"n":1,"o":8.6044,"t":"2026-09-25T22:00:00Z","v":200,"vw":8.6044},{"c":8.635,"h":8.655,"l":8.5312,"n":166,"o":8.65,"t":"2026-09-28T13:30:00Z","v":7206,"vw":8.58317},{"c":8.605,"h":8.6542,"l":8.51,"n":96,"o":8.64,"t":"2026-09-28T13:45:00Z","v":7582,"vw":8.571305},{"c":8.5668,"h":8.625,"l":8.54,"n":67,"o":8.58,"t":"2026-09-28T14:00:00Z","v":8196,"vw":8.560193},{"c":8.63,"h":8.63,"l":8.5339,"n":56,"o":8.57,"t":"2026-09-28T14:15:00Z","v":5436,"vw":8.577729},{"c":8.605,"h":8.605,"l":8.565,"n":110,"o":8.6,"t":"2026-09-28T14:30:00Z","v":5173,"vw":8.587966},{"c":8.61,"h":8.61,"l":8.5515,"n":83,"o":8.61,"t":"2026-09-28T14:45:00Z","v":6083,"vw":8.589549},{"c":8.57,"h":8.62,"l":8.57,"n":94,"o":8.605,"t":"2026-09-28T15:00:00Z","v":12518,"vw":8.576062},{"c":8.5483,"h":8.5763,"l":8.52,"n":237,"o":8.575,"t":"2026-09-28T15:15:00Z","v":20338,"vw":8.544223},{"c":8.525,"h":8.56,"l":8.51,"n":89,"o":8.53,"t":"2026-09-28T15:30:00Z","v":5642,"vw":8.5309},{"c":8.54,"h":8.55,"l":8.515,"n":37,"o":8.515,"t":"2026-09-28T15:45:00Z","v":944,"vw":8.53375},{"c":8.59,"h":8.59,"l":8.565,"n":51,"o":8.565,"t":"2026-09-28T16:00:00Z","v":1609,"vw":8.574187},{"c":8.67,"h":8.67,"l":8.58,"n":48,"o":8.58,"t":"2026-09-28T16:15:00Z","v":3650,"vw":8.605481},{"c":8.64,"h":8.69,"l":8.64,"n":69,"o":8.685,"t":"2026-09-28T16:30:00Z","v":4032,"vw":8.678077},{"c":8.64,"h":8.645,"l":8.6,"n":83,"o":8.645,"t":"2026-09-28T16:45:00Z","v":2599,"vw":8.620938},{"c":8.67,"h":8.68,"l":8.595,"n":142,"o":8.6319,"t":"2026-09-28T17:00:00Z","v":9276,"vw":8.659515},{"c":8.66,"h":8.68,"l":8.66,"n":98,"o":8.68,"t":"2026-09-28T17:15:00Z","v":3932,"vw":8.674343},{"c":8.61,"h":8.66,"l":8.595,"n":59,"o":8.65,"t":"2026-09-28T17:30:00Z","v":1861,"vw":8.6265},{"c":8.56,"h":8.59,"l":8.56,"n":68,"o":8.59,"t":"2026-09-28T17:45:00Z","v":2633,"vw":8.574753},{"c":8.55,"h":8.57,"l":8.535,"n":103,"o":8.54,"t":"2026-09-28T18:00:00Z","v":5902,"vw":8.553935},{"c":8.52,"h":8.56,"l":8.52,"n":37,"o":8.56,"t":"2026-09-28T18:15:00Z","v":917,"vw":8.5425},{"c":8.56,"h":8.56,"l":8.5101,"n":62,"o":8.5101,"t":"2026-09-28T18:30:00Z","v":2621,"vw":8.53386},{"c":8.585,"h":8.585,"l":8.56,"n":146,"o":8.56,"t":"2026-09-28T18:45:00Z","v":16680,"vw":8.567426},{"c":8.56,"h":8.5747,"l":8.55,"n":101,"o":8.57,"t":"2026-09-28T19:00:00Z","v":4204,"vw":8.564303},{"c":8.49,"h":8.55,"l":8.48,"n":172,"o":8.55,"t":"2026-09-28T19:15:00Z","v":9787,"vw":8.511185},{"c":8.49,"h":8.5,"l":8.475,"n":171,"o":8.5,"t":"2026-09-28T19:30:00Z","v":9489,"vw":8.489563},{"c":8.47,"h":8.515,"l":8.45,"n":450,"o":8.49,"t":"2026-09-28T19:45:00Z","v":29188,"vw":8.482123},{"c":8.48,"h":8.48,"l":8.48,"n":7,"o":8.48,"t":"2026-09-28T20:00:00Z","v":28262,"vw":8.48},{"c":8.42,"h":8.8,"l":8.42,"n":12,"o":8.65,"t":"2026-09-29T11:15:00Z","v":11001,"vw":8.603517},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-29T11:45:00Z","v":100,"vw":8.47},{"c":8.48,"h":8.48,"l":8.4,"n":13,"o":8.4,"t":"2026-09-29T13:00:00Z","v":642,"vw":8.44428},{"c":8.545,"h":8.56,"l":8.5,"n":103,"o":8.55,"t":"2026-09-29T13:30:00Z","v":5985,"vw":8.542401},{"c":8.53,"h":8.55,"l":8.44,"n":118,"o":8.54,"t":"2026-09-29T13:45:00Z","v":5564,"vw":8.514531},{"c":8.5,"h":8.53,"l":8.46,"n":91,"o":8.51,"t":"2026-09-29T14:00:00Z","v":5622,"vw":8.503432},{"c":8.49,"h":8.51,"l":8.48,"n":59,"o":8.49,"t":"2026-09-29T14:15:00Z","v":2542,"vw":8.498733},{"c":8.48,"h":8.48,"l":8.44,"n":64,"o":8.48,"t":"2026-09-29T14:30:00Z","v":3196,"vw":8.45448},{"c":8.43,"h":8.47,"l":8.43,"n":250,"o":8.47,"t":"2026-09-29T14:45:00Z","v":16083,"vw":8.45117},{"c":8.37,"h":8.39,"l":8.37,"n":36,"o":8.37,"t":"2026-09-29T15:00:00Z","v":1065,"vw":8.37375},{"c":8.355,"h":8.39,"l":8.35,"n":66,"o":8.39,"t":"2026-09-29T15:15:00Z","v":2130,"vw":8.366127},{"c":8.39,"h":8.4,"l":8.355,"n":70,"o":8.36,"t":"2026-09-29T15:30:00Z","v":2503,"vw":8.380417},{"c":8.38,"h":8.41,"l":8.365,"n":40,"o":8.4,"t":"2026-09-29T15:45:00Z","v":1642,"vw":8.392835},{"c":8.41,"h":8.415,"l":8.35,"n":52,"o":8.3568,"t":"2026-09-29T16:00:00Z","v":5083,"vw":8.36562},{"c":8.41,"h":8.41,"l":8.37,"n":56,"o":8.38,"t":"2026-09-29T16:15:00Z","v":3587,"vw":8.393548},{"c":8.45,"h":8.46,"l":8.39,"n":103,"o":8.41,"t":"2026-09-29T16:30:00Z","v":9844,"vw":8.440476},{"c":8.46,"h":8.46,"l":8.44,"n":42,"o":8.46,"t":"2026-09-29T16:45:00Z","v":2323,"vw":8.453496},{"c":8.485,"h":8.485,"l":8.44,"n":61,"o":8.46,"t":"2026-09-29T17:00:00Z","v":4403,"vw":8.469744},{"c":8.48,"h":8.5,"l":8.47,"n":64,"o":8.49,"t":"2026-09-29T17:15:00Z","v":4648,"vw":8.488514},{"c":8.38,"h":8.4692,"l":8.38,"n":62,"o":8.4692,"t":"2026-09-29T17:30:00Z","v":2105,"vw":8.434515},{"c":8.4,"h":8.4,"l":8.36,"n":59,"o":8.37,"t":"2026-09-29T17:45:00Z","v":2374,"vw":8.386934},{"c":8.42,"h":8.44,"l":8.4,"n":92,"o":8.4,"t":"2026-09-29T18:00:00Z","v":5516,"vw":8.4241},{"c":8.426,"h":8.465,"l":8.42,"n":83,"o":8.43,"t":"2026-09-29T18:15:00Z","v":5302,"vw":8.447843},{"c":8.43,"h":8.445,"l":8.38,"n":79,"o":8.42,"t":"2026-09-29T18:30:00Z","v":3293,"vw":8.401518},{"c":8.42,"h":8.44,"l":8.42,"n":38,"o":8.44,"t":"2026-09-29T18:45:00Z","v":1593,"vw":8.424545},{"c":8.405,"h":8.43,"l":8.4,"n":115,"o":8.41,"t":"2026-09-29T19:00:00Z","v":4078,"vw":8.413714},{"c":8.41,"h":8.4399,"l":8.4,"n":63,"o":8.4,"t":"2026-09-29T19:15:00Z","v":2726,"vw":8.426903},{"c":8.34,"h":8.44,"l":8.33,"n":274,"o":8.41,"t":"2026-09-29T19:30:00Z","v":17580,"vw":8.40237},{"c":8.31,"h":8.34,"l":8.24,"n":648,"o":8.32,"t":"2026-09-29T19:45:00Z","v":58809,"vw":8.286102},{"c":8.3,"h":8.35,"l":8.3,"n":11,"o":8.3,"t":"2026-09-29T20:00:00Z","v":15190,"vw":8.30619},{"c":8.355,"h":8.41,"l":8.325,"n":159,"o":8.39,"t":"2026-09-30T13:30:00Z","v":6795,"vw":8.373468},{"c":8.32,"h":8.365,"l":8.32,"n":106,"o":8.365,"t":"2026-09-30T13:45:00Z","v":1830,"vw":8.338636},{"c":8.34,"h":8.39,"l":8.31,"n":79,"o":8.31,"t":"2026-09-30T14:00:00Z","v":2822,"vw":8.364748},{"c":8.31,"h":8.31,"l":8.31,"n":21,"o":8.31,"t":"2026-09-30T14:15:00Z","v":388,"vw":8.31},{"c":8.31,"h":8.3201,"l":8.22,"n":113,"o":8.28,"t":"2026-09-30T14:30:00Z","v":4962,"vw":8.285024},{"c":8.3,"h":8.355,"l":8.3,"n":172,"o":8.32,"t":"2026-09-30T14:45:00Z","v":16826,"vw":8.320414},{"c":8.28,"h":8.31,"l":8.27,"n":122,"o":8.31,"t":"2026-09-30T15:00:00Z","v":5733,"vw":8.303524},{"c":8.34,"h":8.35,"l":8.285,"n":137,"o":8.29,"t":"2026-09-30T15:15:00Z","v":6208,"vw":8.306029},{"c":8.345,"h":8.345,"l":8.345,"n":23,"o":8.345,"t":"2026-09-30T15:30:00Z","v":192,"vw":8.345},{"c":8.34,"h":8.34,"l":8.33,"n":27,"o":8.335,"t":"2026-09-30T15:45:00Z","v":695,"vw":8.335},{"c":8.325,"h":8.34,"l":8.325,"n":28,"o":8.34,"t":"2026-09-30T16:00:00Z","v":612,"vw":8.333722},{"c":8.275,"h":8.34,"l":8.275,"n":112,"o":8.33,"t":"2026-09-30T16:15:00Z","v":1948,"vw":8.309546},{"c":8.27,"h":8.285,"l":8.27,"n":115,"o":8.275,"t":"2026-09-30T16:30:00Z","v":3099,"vw":8.277708},{"c":8.2,"h":8.285,"l":8.2,"n":143,"o":8.28,"t":"2026-09-30T16:45:00Z","v":5279,"vw":8.237172},{"c":8.2043,"h":8.2043,"l":8.1301,"n":149,"o":8.195,"t":"2026-09-30T17:00:00Z","v":18097,"vw":8.143275},{"c":8.24,"h":8.24,"l":8.15,"n":204,"o":8.19,"t":"2026-09-30T17:15:00Z","v":8065,"vw":8.162738},{"c":8.24,"h":8.25,"l":8.23,"n":68,"o":8.23,"t":"2026-09-30T17:30:00Z","v":2407,"vw":8.238809},{"c":8.23,"h":8.25,"l":8.23,"n":91,"o":8.23,"t":"2026-09-30T17:45:00Z","v":3076,"vw":8.23922},{"c":8.21,"h":8.24,"l":8.21,"n":43,"o":8.24,"t":"2026-09-30T18:00:00Z","v":548,"vw":8.225},{"c":8.215,"h":8.23,"l":8.21,"n":63,"o":8.22,"t":"2026-09-30T18:15:00Z","v":1801,"vw":8.222002},{"c":8.21,"h":8.21,"l":8.2,"n":98,"o":8.2,"t":"2026-09-30T18:30:00Z","v":3255,"vw":8.20845},{"c":8.2,"h":8.225,"l":8.2,"n":96,"o":8.215,"t":"2026-09-30T18:45:00Z","v":5351,"vw":8.214521},{"c":8.205,"h":8.21,"l":8.2,"n":69,"o":8.21,"t":"2026-09-30T19:00:00Z","v":1535,"vw":8.202778},{"c":8.25,"h":8.25,"l":8.2,"n":88,"o":8.2,"t":"2026-09-30T19:15:00Z","v":4174,"vw":8.215152},{"c":8.18,"h":8.285,"l":8.15,"n":350,"o":8.28,"t":"2026-09-30T19:30:00Z","v":20698,"vw":8.184978},{"c":8.1422,"h":8.2,"l":8.07,"n":582,"o":8.176,"t":"2026-09-30T19:45:00Z","v":54924,"vw":8.144852},{"c":8.13,"h":8.13,"l":8.13,"n":9,"o":8.13,"t":"2026-09-30T20:00:00Z","v":18754,"vw":8.13},{"c":8.1,"h":8.25,"l":8.1,"n":174,"o":8.13,"t":"2026-10-01T13:30:00Z","v":8960,"vw":8.155351},{"c":8.1,"h":8.14,"l":8.05,"n":124,"o":8.13,"t":"2026-10-01T13:45:00Z","v":6496,"vw":8.102914},{"c":8.065,"h":8.12,"l":7.96,"n":172,"o":8.07,"t":"2026-10-01T14:00:00Z","v":11472,"vw":8.035686},{"c":8.115,"h":8.13,"l":8.08,"n":112,"o":8.1,"t":"2026-10-01T14:15:00Z","v":9422,"vw":8.097666},{"c":8.13,"h":8.14,"l":8.102,"n":138,"o":8.115,"t":"2026-10-01T14:30:00Z","v":4064,"vw":8.120044},{"c":8.07,"h":8.13,"l":8.0391,"n":155,"o":8.13,"t":"2026-10-01T14:45:00Z","v":14099,"vw":8.060608},{"c":8.08,"h":8.085,"l":8.06,"n":67,"o":8.06,"t":"2026-10-01T15:00:00Z","v":1985,"vw":8.072846},{"c":8.06,"h":8.14,"l":8.045,"n":193,"o":8.08,"t":"2026-10-01T15:15:00Z","v":21631,"vw":8.108},{"c":8.03,"h":8.06,"l":8,"n":114,"o":8.04,"t":"2026-10-01T15:30:00Z","v":15310,"vw":8.019175},{"c":8.045,"h":8.06,"l":8.02,"n":55,"o":8.05,"t":"2026-10-01T15:45:00Z","v":1526,"vw":8.038638},{"c":8.03,"h":8.04,"l":8.02,"n":66,"o":8.04,"t":"2026-10-01T16:00:00Z","v":2013,"vw":8.029528},{"c":8.04,"h":8.04,"l":8.01,"n":82,"o":8.04,"t":"2026-10-01T16:15:00Z","v":5220,"vw":8.019739},{"c":8.035,"h":8.08,"l":8.03,"n":76,"o":8.08,"t":"2026-10-01T16:30:00Z","v":2255,"vw":8.051},{"c":8.02,"h":8.05,"l":8.02,"n":76,"o":8.05,"t":"2026-10-01T16:45:00Z","v":2057,"vw":8.036621},{"c":7.995,"h":8.025,"l":7.995,"n":96,"o":8.01,"t":"2026-10-01T17:00:00Z","v":2330,"vw":8.008929},{"c":8.06,"h":8.06,"l":7.995,"n":123,"o":8,"t":"2026-10-01T17:15:00Z","v":3687,"vw":8.028981},{"c":8.0401,"h":8.09,"l":8.02,"n":173,"o":8.07,"t":"2026-10-01T17:30:00Z","v":5199,"vw":8.05361},{"c":8.04,"h":8.07,"l":8,"n":228,"o":8.07,"t":"2026-10-01T17:45:00Z","v":11737,"vw":8.021542},{"c":8.03,"h":8.04,"l":7.975,"n":175,"o":8.04,"t":"2026-10-01T18:00:00Z","v":7849,"vw":8.006143},{"c":8.06,"h":8.1,"l":8.03,"n":187,"o":8.03,"t":"2026-10-01T18:15:00Z","v":5867,"vw":8.066632},{"c":8.08,"h":8.105,"l":8.065,"n":103,"o":8.065,"t":"2026-10-01T18:30:00Z","v":3860,"vw":8.090751},{"c":8.07,"h":8.1,"l":8.07,"n":71,"o":8.09,"t":"2026-10-01T18:45:00Z","v":2332,"vw":8.085288},{"c":8.05,"h":8.09,"l":8.05,"n":154,"o":8.07,"t":"2026-10-01T19:00:00Z","v":4534,"vw":8.070974},{"c":8.05,"h":8.07,"l":8.04,"n":169,"o":8.06,"t":"2026-10-01T19:15:00Z","v":8214,"vw":8.052793},{"c":8.06,"h":8.12,"l":8.05,"n":404,"o":8.055,"t":"2026-10-01T19:30:00Z","v":16875,"vw":8.083841},{"c":7.9,"h":8.075,"l":7.81,"n":1772,"o":8.065,"t":"2026-10-01T19:45:00Z","v":196132,"vw":7.929232},{"c":7.89,"h":7.89,"l":7.89,"n":5,"o":7.89,"t":"2026-10-01T20:00:00Z","v":14485,"vw":7.89},{"c":7.86,"h":8.01,"l":7.83,"n":173,"o":8.01,"t":"2026-10-02T13:30:00Z","v":11794,"vw":7.935138},{"c":7.86,"h":7.91,"l":7.78,"n":143,"o":7.8201,"t":"2026-10-02T13:45:00Z","v":34376,"vw":7.818845},{"c":8.01,"h":8.11,"l":7.89,"n":216,"o":7.9199,"t":"2026-10-02T14:00:00Z","v":50836,"vw":7.987052},{"c":8.11,"h":8.17,"l":8,"n":168,"o":8.04,"t":"2026-10-02T14:15:00Z","v":26009,"vw":8.071148},{"c":8.12,"h":8.135,"l":8.05,"n":153,"o":8.115,"t":"2026-10-02T14:30:00Z","v":26553,"vw":8.103253},{"c":8.08,"h":8.15,"l":8.03,"n":276,"o":8.14,"t":"2026-10-02T14:45:00Z","v":45988,"vw":8.088922},{"c":8,"h":8.085,"l":7.96,"n":257,"o":8.085,"t":"2026-10-02T15:00:00Z","v":83855,"vw":8.026423},{"c":8,"h":8.06,"l":7.95,"n":357,"o":7.985,"t":"2026-10-02T15:15:00Z","v":59685,"vw":7.99252},{"c":8.03,"h":8.03,"l":7.94,"n":210,"o":7.98,"t":"2026-10-02T15:30:00Z","v":18620,"vw":7.972379},{"c":8.05,"h":8.08,"l":8.02,"n":112,"o":8.03,"t":"2026-10-02T15:45:00Z","v":5291,"vw":8.038428},{"c":8.06,"h":8.08,"l":8.045,"n":90,"o":8.05,"t":"2026-10-02T16:00:00Z","v":3720,"vw":8.0575},{"c":8.04,"h":8.06,"l":8.01,"n":94,"o":8.05,"t":"2026-10-02T16:15:00Z","v":4874,"vw":8.036857},{"c":8,"h":8.1,"l":8,"n":120,"o":8.08,"t":"2026-10-02T16:30:00Z","v":7144,"vw":8.037694},{"c":7.955,"h":8.005,"l":7.9,"n":792,"o":8,"t":"2026-10-02T16:45:00Z","v":64580,"vw":7.941012},{"c":7.98,"h":7.985,"l":7.97,"n":49,"o":7.97,"t":"2026-10-02T17:00:00Z","v":2743,"vw":7.975789},{"c":7.98,"h":8.01,"l":7.97,"n":72,"o":7.98,"t":"2026-10-02T17:15:00Z","v":4550,"vw":7.985648},{"c":8.04,"h":8.04,"l":7.985,"n":35,"o":7.985,"t":"2026-10-02T17:30:00Z","v":1583,"vw":8.01671},{"c":8.04,"h":8.06,"l":8.02,"n":141,"o":8.04,"t":"2026-10-02T17:45:00Z","v":8573,"vw":8.040855},{"c":8.01,"h":8.012,"l":7.99,"n":91,"o":8.012,"t":"2026-10-02T18:00:00Z","v":7345,"vw":8.005068},{"c":8.02,"h":8.0301,"l":8.01,"n":98,"o":8.02,"t":"2026-10-02T18:15:00Z","v":4868,"vw":8.021507},{"c":8.05,"h":8.06,"l":8.03,"n":111,"o":8.03,"t":"2026-10-02T18:30:00Z","v":9949,"vw":8.037505},{"c":8.04,"h":8.06,"l":8.03,"n":83,"o":8.06,"t":"2026-10-02T18:45:00Z","v":4403,"vw":8.044849},{"c":8.03,"h":8.07,"l":8.025,"n":167,"o":8.0333,"t":"2026-10-02T19:00:00Z","v":6439,"vw":8.039033},{"c":8.07,"h":8.07,"l":8.015,"n":169,"o":8.03,"t":"2026-10-02T19:15:00Z","v":11772,"vw":8.030352},{"c":8.17,"h":8.2,"l":8.09,"n":488,"o":8.09,"t":"2026-10-02T19:30:00Z","v":28115,"vw":8.158099},{"c":8.19,"h":8.19,"l":8.1,"n":857,"o":8.169,"t":"2026-10-02T19:45:00Z","v":58163,"vw":8.142641},{"c":8.17,"h":8.17,"l":8.17,"n":5,"o":8.17,"t":"2026-10-02T20:00:00Z","v":17680,"vw":8.17},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-02T22:15:00Z","v":100,"vw":8.16},{"c":8.07,"h":8.41,"l":8.015,"n":245,"o":8.41,"t":"2026-10-05T13:30:00Z","v":17598,"vw":8.192171},{"c":8.17,"h":8.18,"l":8.03,"n":111,"o":8.04,"t":"2026-10-05T13:45:00Z","v":9082,"vw":8.088091},{"c":8.22,"h":8.24,"l":8.145,"n":125,"o":8.145,"t":"2026-10-05T14:00:00Z","v":4837,"vw":8.197062},{"c":8.19,"h":8.23,"l":8.18,"n":189,"o":8.2,"t":"2026-10-05T14:15:00Z","v":5763,"vw":8.201579},{"c":8.28,"h":8.3,"l":8.175,"n":288,"o":8.19,"t":"2026-10-05T14:30:00Z","v":16509,"vw":8.235239},{"c":8.31,"h":8.315,"l":8.27,"n":135,"o":8.28,"t":"2026-10-05T14:45:00Z","v":11187,"vw":8.294306},{"c":8.31,"h":8.32,"l":8.3,"n":48,"o":8.31,"t":"2026-10-05T15:00:00Z","v":1950,"vw":8.308077},{"c":8.34,"h":8.375,"l":8.32,"n":122,"o":8.32,"t":"2026-10-05T15:15:00Z","v":4738,"vw":8.352168},{"c":8.39,"h":8.4,"l":8.35,"n":72,"o":8.36,"t":"2026-10-05T15:30:00Z","v":3749,"vw":8.378832},{"c":8.385,"h":8.39,"l":8.35,"n":147,"o":8.39,"t":"2026-10-05T15:45:00Z","v":5079,"vw":8.378103},{"c":8.43,"h":8.43,"l":8.37,"n":74,"o":8.37,"t":"2026-10-05T16:00:00Z","v":2024,"vw":8.409615},{"c":8.425,"h":8.46,"l":8.4,"n":125,"o":8.46,"t":"2026-10-05T16:15:00Z","v":5008,"vw":8.422267},{"c":8.43,"h":8.47,"l":8.395,"n":145,"o":8.435,"t":"2026-10-05T16:30:00Z","v":16080,"vw":8.435703},{"c":8.41,"h":8.43,"l":8.41,"n":58,"o":8.43,"t":"2026-10-05T16:45:00Z","v":1202,"vw":8.416258},{"c":8.39,"h":8.41,"l":8.39,"n":48,"o":8.41,"t":"2026-10-05T17:00:00Z","v":1847,"vw":8.3975},{"c":8.41,"h":8.41,"l":8.39,"n":48,"o":8.39,"t":"2026-10-05T17:15:00Z","v":1670,"vw":8.399375},{"c":8.46,"h":8.46,"l":8.41,"n":60,"o":8.41,"t":"2026-10-05T17:30:00Z","v":2144,"vw":8.435285},{"c":8.45,"h":8.48,"l":8.45,"n":117,"o":8.455,"t":"2026-10-05T17:45:00Z","v":7092,"vw":8.458791},{"c":8.5,"h":8.51,"l":8.45,"n":124,"o":8.45,"t":"2026-10-05T18:00:00Z","v":10101,"vw":8.484642},{"c":8.47,"h":8.52,"l":8.47,"n":176,"o":8.5,"t":"2026-10-05T18:15:00Z","v":13849,"vw":8.493256},{"c":8.5,"h":8.5,"l":8.47,"n":52,"o":8.47,"t":"2026-10-05T18:30:00Z","v":2162,"vw":8.4854},{"c":8.44,"h":8.51,"l":8.44,"n":161,"o":8.495,"t":"2026-10-05T18:45:00Z","v":20653,"vw":8.474653},{"c":8.52,"h":8.53,"l":8.46,"n":226,"o":8.4799,"t":"2026-10-05T19:00:00Z","v":12435,"vw":8.49935},{"c":8.49,"h":8.535,"l":8.49,"n":150,"o":8.512,"t":"2026-10-05T19:15:00Z","v":10568,"vw":8.513028},{"c":8.5,"h":8.53,"l":8.46,"n":364,"o":8.51,"t":"2026-10-05T19:30:00Z","v":24719,"vw":8.490708},{"c":8.46,"h":8.505,"l":8.45,"n":960,"o":8.49,"t":"2026-10-05T19:45:00Z","v":53024,"vw":8.469224},{"c":8.46,"h":8.46,"l":8.46,"n":7,"o":8.46,"t":"2026-10-05T20:00:00Z","v":20160,"vw":8.46},{"c":8.56,"h":8.56,"l":8.55,"n":3,"o":8.55,"t":"2026-10-06T08:00:00Z","v":1099,"vw":8.55091},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-06T13:00:00Z","v":100,"vw":8.54},{"c":8.62,"h":8.7,"l":8.51,"n":260,"o":8.53,"t":"2026-10-06T13:30:00Z","v":15739,"vw":8.611591},{"c":8.58,"h":8.68,"l":8.58,"n":244,"o":8.6,"t":"2026-10-06T13:45:00Z","v":12930,"vw":8.61932},{"c":8.31,"h":8.55,"l":8.29,"n":290,"o":8.54,"t":"2026-10-06T14:00:00Z","v":14877,"vw":8.424768},{"c":8.215,"h":8.3399,"l":8.17,"n":254,"o":8.3399,"t":"2026-10-06T14:15:00Z","v":9804,"vw":8.233307},{"c":8.09,"h":8.24,"l":8.09,"n":229,"o":8.23,"t":"2026-10-06T14:30:00Z","v":12908,"vw":8.168566},{"c":8.18,"h":8.2,"l":8.1,"n":109,"o":8.12,"t":"2026-10-06T14:45:00Z","v":5711,"vw":8.140371},{"c":8.205,"h":8.205,"l":8.115,"n":200,"o":8.18,"t":"2026-10-06T15:00:00Z","v":16503,"vw":8.157318},{"c":8.16,"h":8.18,"l":8.14,"n":148,"o":8.17,"t":"2026-10-06T15:15:00Z","v":5270,"vw":8.15754},{"c":8.205,"h":8.22,"l":8.18,"n":137,"o":8.19,"t":"2026-10-06T15:30:00Z","v":6700,"vw":8.202219},{"c":8.195,"h":8.195,"l":8.18,"n":69,"o":8.19,"t":"2026-10-06T15:45:00Z","v":3204,"vw":8.185952},{"c":8.28,"h":8.3,"l":8.17,"n":187,"o":8.18,"t":"2026-10-06T16:00:00Z","v":12040,"vw":8.21856},{"c":8.205,"h":8.26,"l":8.205,"n":108,"o":8.26,"t":"2026-10-06T16:15:00Z","v":5085,"vw":8.221837},{"c":8.22,"h":8.24,"l":8.21,"n":68,"o":8.22,"t":"2026-10-06T16:30:00Z","v":2788,"vw":8.225357},{"c":8.23,"h":8.25,"l":8.22,"n":58,"o":8.23,"t":"2026-10-06T16:45:00Z","v":2334,"vw":8.227333},{"c":8.275,"h":8.2966,"l":8.23,"n":129,"o":8.25,"t":"2026-10-06T17:00:00Z","v":5986,"vw":8.263646},{"c":8.3,"h":8.3,"l":8.25,"n":220,"o":8.3,"t":"2026-10-06T17:15:00Z","v":8418,"vw":8.263894},{"c":8.31,"h":8.32,"l":8.28,"n":146,"o":8.29,"t":"2026-10-06T17:30:00Z","v":5540,"vw":8.300615},{"c":8.3,"h":8.3,"l":8.28,"n":95,"o":8.29,"t":"2026-10-06T17:45:00Z","v":4367,"vw":8.288117},{"c":8.385,"h":8.42,"l":8.28,"n":188,"o":8.29,"t":"2026-10-06T18:00:00Z","v":10331,"vw":8.354283},{"c":8.36,"h":8.41,"l":8.36,"n":161,"o":8.39,"t":"2026-10-06T18:15:00Z","v":6235,"vw":8.39502},{"c":8.39,"h":8.39,"l":8.355,"n":72,"o":8.36,"t":"2026-10-06T18:30:00Z","v":2251,"vw":8.374357},{"c":8.365,"h":8.365,"l":8.35,"n":165,"o":8.365,"t":"2026-10-06T18:45:00Z","v":5805,"vw":8.355216},{"c":8.33,"h":8.3578,"l":8.33,"n":129,"o":8.35,"t":"2026-10-06T19:00:00Z","v":6054,"vw":8.341624},{"c":8.275,"h":8.33,"l":8.27,"n":159,"o":8.33,"t":"2026-10-06T19:15:00Z","v":5728,"vw":8.302905},{"c":8.29,"h":8.29,"l":8.26,"n":175,"o":8.28,"t":"2026-10-06T19:30:00Z","v":6900,"vw":8.274062},{"c":8.19,"h":8.3,"l":8.16,"n":768,"o":8.29,"t":"2026-10-06T19:45:00Z","v":49205,"vw":8.213732},{"c":8.19,"h":8.19,"l":8.19,"n":10,"o":8.19,"t":"2026-10-06T20:00:00Z","v":16698,"vw":8.19},{"c":8.1,"h":8.1,"l":8.1,"n":14,"o":8.1,"t":"2026-10-06T23:30:00Z","v":300,"vw":8.1},{"c":8.04,"h":8.1,"l":7.89,"n":194,"o":7.98,"t":"2026-10-07T13:30:00Z","v":16753,"vw":7.990172},{"c":8.21,"h":8.21,"l":8.06,"n":92,"o":8.08,"t":"2026-10-07T13:45:00Z","v":6659,"vw":8.11379},{"c":8.14,"h":8.18,"l":8.12,"n":141,"o":8.18,"t":"2026-10-07T14:00:00Z","v":8705,"vw":8.152935},{"c":8.22,"h":8.25,"l":8.16,"n":97,"o":8.17,"t":"2026-10-07T14:15:00Z","v":5649,"vw":8.213689},{"c":8.23,"h":8.23,"l":8.19,"n":79,"o":8.22,"t":"2026-10-07T14:30:00Z","v":3783,"vw":8.209735},{"c":8.225,"h":8.25,"l":8.2,"n":70,"o":8.23,"t":"2026-10-07T14:45:00Z","v":2669,"vw":8.217},{"c":8.3,"h":8.3,"l":8.22,"n":87,"o":8.25,"t":"2026-10-07T15:00:00Z","v":5800,"vw":8.2631},{"c":8.3,"h":8.34,"l":8.28,"n":133,"o":8.3,"t":"2026-10-07T15:15:00Z","v":6224,"vw":8.309019},{"c":8.29,"h":8.32,"l":8.25,"n":107,"o":8.295,"t":"2026-10-07T15:30:00Z","v":10390,"vw":8.267851},{"c":8.3,"h":8.34,"l":8.27,"n":120,"o":8.29,"t":"2026-10-07T15:45:00Z","v":6076,"vw":8.285126},{"c":8.28,"h":8.28,"l":8.26,"n":60,"o":8.275,"t":"2026-10-07T16:00:00Z","v":1975,"vw":8.269545},{"c":8.25,"h":8.2746,"l":8.24,"n":59,"o":8.27,"t":"2026-10-07T16:15:00Z","v":3169,"vw":8.256656},{"c":8.295,"h":8.33,"l":8.24,"n":197,"o":8.26,"t":"2026-10-07T16:30:00Z","v":10611,"vw":8.302681},{"c":8.27,"h":8.3,"l":8.27,"n":92,"o":8.28,"t":"2026-10-07T16:45:00Z","v":4474,"vw":8.289561},{"c":8.29,"h":8.31,"l":8.28,"n":51,"o":8.28,"t":"2026-10-07T17:00:00Z","v":2199,"vw":8.292909},{"c":8.27,"h":8.32,"l":8.27,"n":196,"o":8.29,"t":"2026-10-07T17:15:00Z","v":8125,"vw":8.293062},{"c":8.29,"h":8.29,"l":8.24,"n":63,"o":8.24,"t":"2026-10-07T17:30:00Z","v":5567,"vw":8.264213},{"c":8.285,"h":8.29,"l":8.25,"n":93,"o":8.26,"t":"2026-10-07T17:45:00Z","v":3139,"vw":8.271267},{"c":8.29,"h":8.3,"l":8.27,"n":52,"o":8.27,"t":"2026-10-07T18:00:00Z","v":6186,"vw":8.283455},{"c":8.335,"h":8.335,"l":8.265,"n":55,"o":8.265,"t":"2026-10-07T18:15:00Z","v":2117,"vw":8.311923},{"c":8.33,"h":8.35,"l":8.3,"n":139,"o":8.33,"t":"2026-10-07T18:30:00Z","v":7028,"vw":8.339663},{"c":8.325,"h":8.34,"l":8.31,"n":64,"o":8.34,"t":"2026-10-07T18:45:00Z","v":2550,"vw":8.32405},{"c":8.33,"h":8.36,"l":8.29,"n":172,"o":8.325,"t":"2026-10-07T19:00:00Z","v":7275,"vw":8.33024},{"c":8.31,"h":8.34,"l":8.31,"n":203,"o":8.315,"t":"2026-10-07T19:15:00Z","v":8510,"vw":8.32006},{"c":8.31,"h":8.33,"l":8.28,"n":356,"o":8.31,"t":"2026-10-07T19:30:00Z","v":11316,"vw":8.301781},{"c":8.3,"h":8.32,"l":8.28,"n":899,"o":8.31,"t":"2026-10-07T19:45:00Z","v":48195,"vw":8.297874},{"c":8.29,"h":8.3,"l":8.29,"n":12,"o":8.3,"t":"2026-10-07T20:00:00Z","v":17674,"vw":8.299938},{"c":8.42,"h":8.42,"l":8.42,"n":4,"o":8.42,"t":"2026-10-07T23:45:00Z","v":256,"vw":8.42},{"c":8.01,"h":8.24,"l":7.98,"n":112,"o":8.24,"t":"2026-10-08T13:30:00Z","v":5478,"vw":8.063095},{"c":8.09,"h":8.12,"l":7.99,"n":56,"o":8.01,"t":"2026-10-08T13:45:00Z","v":4894,"vw":8.07425},{"c":8.075,"h":8.125,"l":8.075,"n":92,"o":8.12,"t":"2026-10-08T14:00:00Z","v":5608,"vw":8.103204},{"c":8.15,"h":8.15,"l":8.08,"n":75,"o":8.08,"t":"2026-10-08T14:15:00Z","v":4361,"vw":8.119656},{"c":8.235,"h":8.24,"l":8.13,"n":94,"o":8.13,"t":"2026-10-08T14:30:00Z","v":6642,"vw":8.184464},{"c":8.06,"h":8.25,"l":8.06,"n":431,"o":8.25,"t":"2026-10-08T14:45:00Z","v":41725,"vw":8.174904},{"c":8.14,"h":8.17,"l":8.075,"n":91,"o":8.075,"t":"2026-10-08T15:00:00Z","v":5585,"vw":8.111979},{"c":8.1,"h":8.16,"l":8.09,"n":106,"o":8.145,"t":"2026-10-08T15:15:00Z","v":7982,"vw":8.119762},{"c":8.035,"h":8.08,"l":8.015,"n":92,"o":8.08,"t":"2026-10-08T15:30:00Z","v":5499,"vw":8.042373},{"c":8.04,"h":8.07,"l":8.03,"n":93,"o":8.06,"t":"2026-10-08T15:45:00Z","v":4510,"vw":8.047075},{"c":8.04,"h":8.04,"l":8.01,"n":62,"o":8.03,"t":"2026-10-08T16:00:00Z","v":3032,"vw":8.026681},{"c":8.06,"h":8.08,"l":8.05,"n":62,"o":8.05,"t":"2026-10-08T16:15:00Z","v":3388,"vw":8.057636},{"c":8.01,"h":8.1,"l":8.01,"n":145,"o":8.05,"t":"2026-10-08T16:30:00Z","v":14641,"vw":8.080382},{"c":8.065,"h":8.065,"l":7.99,"n":177,"o":8.01,"t":"2026-10-08T16:45:00Z","v":9781,"vw":8.011833},{"c":8.11,"h":8.12,"l":8.035,"n":103,"o":8.04,"t":"2026-10-08T17:00:00Z","v":5710,"vw":8.083273},{"c":8.095,"h":8.125,"l":8.09,"n":70,"o":8.125,"t":"2026-10-08T17:15:00Z","v":7982,"vw":8.109495},{"c":8.1532,"h":8.16,"l":8.105,"n":141,"o":8.11,"t":"2026-10-08T17:30:00Z","v":9930,"vw":8.139976},{"c":8.11,"h":8.185,"l":8.11,"n":127,"o":8.165,"t":"2026-10-08T17:45:00Z","v":8367,"vw":8.148862},{"c":8.1505,"h":8.17,"l":8.1,"n":109,"o":8.1,"t":"2026-10-08T18:00:00Z","v":13250,"vw":8.129699},{"c":8.14,"h":8.185,"l":8.135,"n":92,"o":8.16,"t":"2026-10-08T18:15:00Z","v":5365,"vw":8.157677},{"c":8.135,"h":8.16,"l":8.115,"n":94,"o":8.15,"t":"2026-10-08T18:30:00Z","v":4487,"vw":8.136159},{"c":8.11,"h":8.14,"l":8.1,"n":92,"o":8.14,"t":"2026-10-08T18:45:00Z","v":5745,"vw":8.120579},{"c":8.05,"h":8.13,"l":8.05,"n":160,"o":8.13,"t":"2026-10-08T19:00:00Z","v":8969,"vw":8.091842},{"c":8.12,"h":8.12,"l":8.03,"n":182,"o":8.055,"t":"2026-10-08T19:15:00Z","v":8851,"vw":8.062518},{"c":8.09,"h":8.115,"l":8.07,"n":109,"o":8.11,"t":"2026-10-08T19:30:00Z","v":6107,"vw":8.096203},{"c":8.15,"h":8.17,"l":8.06,"n":561,"o":8.07,"t":"2026-10-08T19:45:00Z","v":34116,"vw":8.124106},{"c":8.17,"h":8.17,"l":8.17,"n":14,"o":8.17,"t":"2026-10-08T20:00:00Z","v":107250,"vw":8.17},{"c":8.1,"h":8.1,"l":8.1,"n":27,"o":8.1,"t":"2026-10-08T23:30:00Z","v":281,"vw":8.1},{"c":8.15,"h":8.15,"l":8.15,"n":7,"o":8.15,"t":"2026-10-09T11:30:00Z","v":242,"vw":8.15},{"c":8.271,"h":8.31,"l":7.98,"n":122,"o":8.17,"t":"2026-10-09T13:30:00Z","v":7940,"vw":8.188775},{"c":8.395,"h":8.395,"l":8.235,"n":156,"o":8.271,"t":"2026-10-09T13:45:00Z","v":9575,"vw":8.300611},{"c":8.485,"h":8.49,"l":8.38,"n":142,"o":8.38,"t":"2026-10-09T14:00:00Z","v":14692,"vw":8.432553},{"c":8.51,"h":8.55,"l":8.46,"n":183,"o":8.485,"t":"2026-10-09T14:15:00Z","v":8918,"vw":8.498714},{"c":8.465,"h":8.495,"l":8.46,"n":82,"o":8.48,"t":"2026-10-09T14:30:00Z","v":4107,"vw":8.468403},{"c":8.425,"h":8.46,"l":8.4,"n":65,"o":8.43,"t":"2026-10-09T14:45:00Z","v":3498,"vw":8.426421},{"c":8.39,"h":8.42,"l":8.38,"n":58,"o":8.42,"t":"2026-10-09T15:00:00Z","v":2942,"vw":8.395525},{"c":8.41,"h":8.41,"l":8.3701,"n":55,"o":8.385,"t":"2026-10-09T15:15:00Z","v":4426,"vw":8.383791},{"c":8.44,"h":8.44,"l":8.41,"n":87,"o":8.41,"t":"2026-10-09T15:30:00Z","v":3713,"vw":8.428261},{"c":8.42,"h":8.43,"l":8.39,"n":83,"o":8.43,"t":"2026-10-09T15:45:00Z","v":3210,"vw":8.414347},{"c":8.4125,"h":8.415,"l":8.4,"n":27,"o":8.4,"t":"2026-10-09T16:00:00Z","v":1029,"vw":8.4085},{"c":8.39,"h":8.44,"l":8.39,"n":139,"o":8.41,"t":"2026-10-09T16:15:00Z","v":23335,"vw":8.410474},{"c":8.38,"h":8.4,"l":8.35,"n":272,"o":8.39,"t":"2026-10-09T16:30:00Z","v":29907,"vw":8.359772},{"c":8.34,"h":8.36,"l":8.34,"n":61,"o":8.36,"t":"2026-10-09T16:45:00Z","v":8215,"vw":8.348085},{"c":8.33,"h":8.34,"l":8.32,"n":31,"o":8.33,"t":"2026-10-09T17:00:00Z","v":1858,"vw":8.32403},{"c":8.3,"h":8.34,"l":8.3,"n":50,"o":8.33,"t":"2026-10-09T17:15:00Z","v":2684,"vw":8.317108},{"c":8.3,"h":8.31,"l":8.29,"n":57,"o":8.3,"t":"2026-10-09T17:30:00Z","v":3098,"vw":8.297324},{"c":8.33,"h":8.33,"l":8.3,"n":54,"o":8.3,"t":"2026-10-09T17:45:00Z","v":3568,"vw":8.319439},{"c":8.38,"h":8.385,"l":8.315,"n":87,"o":8.32,"t":"2026-10-09T18:00:00Z","v":4923,"vw":8.347833},{"c":8.38,"h":8.43,"l":8.38,"n":98,"o":8.39,"t":"2026-10-09T18:15:00Z","v":5328,"vw":8.393344},{"c":8.39,"h":8.39,"l":8.36,"n":67,"o":8.36,"t":"2026-10-09T18:30:00Z","v":3651,"vw":8.378992},{"c":8.44,"h":8.45,"l":8.41,"n":91,"o":8.41,"t":"2026-10-09T18:45:00Z","v":4708,"vw":8.436243},{"c":8.435,"h":8.4473,"l":8.42,"n":75,"o":8.44,"t":"2026-10-09T19:00:00Z","v":6031,"vw":8.432824},{"c":8.455,"h":8.46,"l":8.44,"n":126,"o":8.45,"t":"2026-10-09T19:15:00Z","v":8389,"vw":8.449036},{"c":8.43,"h":8.4699,"l":8.401,"n":163,"o":8.4699,"t":"2026-10-09T19:30:00Z","v":10771,"vw":8.425741},{"c":8.42,"h":8.46,"l":8.38,"n":636,"o":8.43,"t":"2026-10-09T19:45:00Z","v":44056,"vw":8.411684},{"c":8.42,"h":8.42,"l":8.42,"n":8,"o":8.42,"t":"2026-10-09T20:00:00Z","v":18055,"vw":8.42},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-12T11:30:00Z","v":100,"vw":8.45},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-12T12:00:00Z","v":100,"vw":8.45},{"c":8.43,"h":8.4867,"l":8.2,"n":23,"o":8.2,"t":"2026-10-12T13:30:00Z","v":2648,"vw":8.331792},{"c":8.34,"h":8.4,"l":8.25,"n":39,"o":8.25,"t":"2026-10-12T13:45:00Z","v":3045,"vw":8.344943},{"c":8.27,"h":8.38,"l":8.25,"n":241,"o":8.33,"t":"2026-10-12T14:00:00Z","v":12158,"vw":8.332132},{"c":8.29,"h":8.3025,"l":8.27,"n":75,"o":8.27,"t":"2026-10-12T14:15:00Z","v":3620,"vw":8.281705},{"c":8.29,"h":8.306,"l":8.25,"n":90,"o":8.306,"t":"2026-10-12T14:30:00Z","v":6413,"vw":8.271009},{"c":8.27,"h":8.2875,"l":8.24,"n":78,"o":8.28,"t":"2026-10-12T14:45:00Z","v":5384,"vw":8.261816},{"c":8.28,"h":8.3,"l":8.26,"n":91,"o":8.26,"t":"2026-10-12T15:00:00Z","v":9239,"vw":8.282798},{"c":8.25,"h":8.281,"l":8.25,"n":79,"o":8.27,"t":"2026-10-12T15:15:00Z","v":5806,"vw":8.27062},{"c":8.28,"h":8.29,"l":8.24,"n":88,"o":8.24,"t":"2026-10-12T15:30:00Z","v":4438,"vw":8.2685},{"c":8.27,"h":8.276,"l":8.26,"n":42,"o":8.27,"t":"2026-10-12T15:45:00Z","v":1902,"vw":8.270222},{"c":8.27,"h":8.27,"l":8.255,"n":123,"o":8.27,"t":"2026-10-12T16:00:00Z","v":10673,"vw":8.262834},{"c":8.26,"h":8.27,"l":8.24,"n":71,"o":8.27,"t":"2026-10-12T16:15:00Z","v":7047,"vw":8.255},{"c":8.17,"h":8.251,"l":8.17,"n":63,"o":8.24,"t":"2026-10-12T16:30:00Z","v":3160,"vw":8.215231},{"c":8.135,"h":8.17,"l":8.13,"n":56,"o":8.17,"t":"2026-10-12T16:45:00Z","v":4247,"vw":8.154497},{"c":8.14,"h":8.14,"l":8.14,"n":104,"o":8.14,"t":"2026-10-12T17:00:00Z","v":2264,"vw":8.14},{"c":8.155,"h":8.16,"l":8.11,"n":116,"o":8.1406,"t":"2026-10-12T17:15:00Z","v":6005,"vw":8.145084},{"c":8.15,"h":8.155,"l":8.15,"n":29,"o":8.15,"t":"2026-10-12T17:30:00Z","v":1206,"vw":8.151597},{"c":8.14,"h":8.155,"l":8.13,"n":124,"o":8.155,"t":"2026-10-12T17:45:00Z","v":7914,"vw":8.141858},{"c":8.19,"h":8.19,"l":8.1472,"n":48,"o":8.15,"t":"2026-10-12T18:00:00Z","v":2412,"vw":8.16285},{"c":8.165,"h":8.19,"l":8.15,"n":64,"o":8.19,"t":"2026-10-12T18:15:00Z","v":2766,"vw":8.181167},{"c":8.17,"h":8.175,"l":8.17,"n":32,"o":8.175,"t":"2026-10-12T18:30:00Z","v":1269,"vw":8.171539},{"c":8.16,"h":8.17,"l":8.15,"n":82,"o":8.17,"t":"2026-10-12T18:45:00Z","v":1321,"vw":8.160189},{"c":8.17,"h":8.1872,"l":8.17,"n":63,"o":8.17,"t":"2026-10-12T19:00:00Z","v":2097,"vw":8.17611},{"c":8.15,"h":8.18,"l":8.145,"n":102,"o":8.1675,"t":"2026-10-12T19:15:00Z","v":4943,"vw":8.15937},{"c":8.14,"h":8.17,"l":8.14,"n":129,"o":8.1595,"t":"2026-10-12T19:30:00Z","v":8913,"vw":8.15322},{"c":8.25,"h":8.28,"l":8.13,"n":559,"o":8.14,"t":"2026-10-12T19:45:00Z","v":50619,"vw":8.214364},{"c":8.25,"h":8.25,"l":8.25,"n":4,"o":8.25,"t":"2026-10-12T20:00:00Z","v":15511,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-10-12T21:45:00Z","v":178,"vw":8.25},{"c":8.13,"h":8.13,"l":8.13,"n":7,"o":8.13,"t":"2026-10-12T23:00:00Z","v":171,"vw":8.13},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-13T08:15:00Z","v":1000,"vw":8.22},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-13T11:45:00Z","v":106,"vw":8.25},{"c":8.22,"h":8.22,"l":8.22,"n":11,"o":8.22,"t":"2026-10-13T13:15:00Z","v":160,"vw":8.22},{"c":8.25,"h":8.27,"l":8.18,"n":254,"o":8.18,"t":"2026-10-13T13:30:00Z","v":26660,"vw":8.2096},{"c":8.2,"h":8.245,"l":8.13,"n":395,"o":8.245,"t":"2026-10-13T13:45:00Z","v":52044,"vw":8.17301},{"c":8.39,"h":8.39,"l":8.2,"n":147,"o":8.2,"t":"2026-10-13T14:00:00Z","v":22016,"vw":8.29045},{"c":8.41,"h":8.45,"l":8.36,"n":134,"o":8.4,"t":"2026-10-13T14:15:00Z","v":7218,"vw":8.399901},{"c":8.49,"h":8.49,"l":8.4,"n":146,"o":8.41,"t":"2026-10-13T14:30:00Z","v":12265,"vw":8.422971},{"c":8.425,"h":8.5,"l":8.425,"n":122,"o":8.5,"t":"2026-10-13T14:45:00Z","v":7764,"vw":8.476442},{"c":8.43,"h":8.48,"l":8.41,"n":151,"o":8.425,"t":"2026-10-13T15:00:00Z","v":9477,"vw":8.447861},{"c":8.42,"h":8.43,"l":8.42,"n":38,"o":8.43,"t":"2026-10-13T15:15:00Z","v":1988,"vw":8.428889},{"c":8.47,"h":8.47,"l":8.41,"n":111,"o":8.41,"t":"2026-10-13T15:30:00Z","v":7250,"vw":8.456021},{"c":8.45,"h":8.5,"l":8.415,"n":180,"o":8.47,"t":"2026-10-13T15:45:00Z","v":14924,"vw":8.447229},{"c":8.47,"h":8.47,"l":8.42,"n":105,"o":8.43,"t":"2026-10-13T16:00:00Z","v":5669,"vw":8.443932},{"c":8.48,"h":8.48,"l":8.44,"n":120,"o":8.4574,"t":"2026-10-13T16:15:00Z","v":6879,"vw":8.454458},{"c":8.58,"h":8.59,"l":8.47,"n":355,"o":8.49,"t":"2026-10-13T16:30:00Z","v":25624,"vw":8.530858},{"c":8.575,"h":8.64,"l":8.56,"n":133,"o":8.59,"t":"2026-10-13T16:45:00Z","v":9376,"vw":8.5996},{"c":8.56,"h":8.57,"l":8.482,"n":234,"o":8.55,"t":"2026-10-13T17:00:00Z","v":19936,"vw":8.528246},{"c":8.57,"h":8.59,"l":8.5,"n":129,"o":8.59,"t":"2026-10-13T17:15:00Z","v":17190,"vw":8.546801},{"c":8.65,"h":8.66,"l":8.58,"n":124,"o":8.595,"t":"2026-10-13T17:30:00Z","v":6336,"vw":8.612373},{"c":8.57,"h":8.66,"l":8.57,"n":287,"o":8.65,"t":"2026-10-13T17:45:00Z","v":17603,"vw":8.605037},{"c":8.615,"h":8.64,"l":8.57,"n":189,"o":8.57,"t":"2026-10-13T18:00:00Z","v":14040,"vw":8.61582},{"c":8.61,"h":8.625,"l":8.58,"n":234,"o":8.61,"t":"2026-10-13T18:15:00Z","v":14986,"vw":8.600965},{"c":8.59,"h":8.62,"l":8.56,"n":213,"o":8.61,"t":"2026-10-13T18:30:00Z","v":13677,"vw":8.587883},{"c":8.5,"h":8.6,"l":8.5,"n":192,"o":8.59,"t":"2026-10-13T18:45:00Z","v":10232,"vw":8.572964},{"c":8.505,"h":8.515,"l":8.5,"n":80,"o":8.51,"t":"2026-10-13T19:00:00Z","v":3817,"vw":8.508159},{"c":8.42,"h":8.51,"l":8.372,"n":281,"o":8.51,"t":"2026-10-13T19:15:00Z","v":28652,"vw":8.418789},{"c":8.485,"h":8.5,"l":8.385,"n":378,"o":8.4399,"t":"2026-10-13T19:30:00Z","v":46454,"vw":8.424081},{"c":8.49,"h":8.5,"l":8.47,"n":662,"o":8.485,"t":"2026-10-13T19:45:00Z","v":40152,"vw":8.486772},{"c":8.48,"h":8.48,"l":8.48,"n":9,"o":8.48,"t":"2026-10-13T20:00:00Z","v":19143,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-10-14T12:30:00Z","v":122,"vw":8.48},{"c":8.58,"h":8.58,"l":8.32,"n":180,"o":8.35,"t":"2026-10-14T13:30:00Z","v":8882,"vw":8.43119},{"c":8.7492,"h":8.75,"l":8.625,"n":252,"o":8.64,"t":"2026-10-14T13:45:00Z","v":23595,"vw":8.716514},{"c":8.695,"h":8.7499,"l":8.68,"n":80,"o":8.71,"t":"2026-10-14T14:00:00Z","v":4151,"vw":8.699496},{"c":8.84,"h":8.84,"l":8.7,"n":316,"o":8.72,"t":"2026-10-14T14:15:00Z","v":12879,"vw":8.758331},{"c":9.07,"h":9.08,"l":8.84,"n":537,"o":8.84,"t":"2026-10-14T14:30:00Z","v":85235,"vw":8.991494},{"c":9.19,"h":9.22,"l":9.06,"n":518,"o":9.06,"t":"2026-10-14T14:45:00Z","v":63511,"vw":9.139076},{"c":8.9425,"h":9.19,"l":8.94,"n":261,"o":9.175,"t":"2026-10-14T15:00:00Z","v":20379,"vw":9.041822},{"c":8.95,"h":8.98,"l":8.89,"n":137,"o":8.95,"t":"2026-10-14T15:15:00Z","v":18220,"vw":8.944561},{"c":8.83,"h":8.935,"l":8.82,"n":250,"o":8.93,"t":"2026-10-14T15:30:00Z","v":24071,"vw":8.847781},{"c":8.76,"h":8.85,"l":8.745,"n":207,"o":8.85,"t":"2026-10-14T15:45:00Z","v":17119,"vw":8.805481},{"c":8.61,"h":8.7542,"l":8.6,"n":230,"o":8.7542,"t":"2026-10-14T16:00:00Z","v":26831,"vw":8.643604},{"c":8.835,"h":8.84,"l":8.57,"n":477,"o":8.63,"t":"2026-10-14T16:15:00Z","v":48689,"vw":8.639969},{"c":8.78,"h":8.855,"l":8.78,"n":318,"o":8.835,"t":"2026-10-14T16:30:00Z","v":15989,"vw":8.81809},{"c":8.64,"h":8.84,"l":8.53,"n":1114,"o":8.8,"t":"2026-10-14T16:45:00Z","v":103214,"vw":8.60772},{"c":8.63,"h":8.665,"l":8.615,"n":84,"o":8.66,"t":"2026-10-14T17:00:00Z","v":4862,"vw":8.645724},{"c":8.61,"h":8.66,"l":8.61,"n":136,"o":8.64,"t":"2026-10-14T17:15:00Z","v":13169,"vw":8.638712},{"c":8.63,"h":8.63,"l":8.6,"n":60,"o":8.61,"t":"2026-10-14T17:30:00Z","v":4636,"vw":8.617361},{"c":8.6225,"h":8.63,"l":8.615,"n":41,"o":8.63,"t":"2026-10-14T17:45:00Z","v":1850,"vw":8.622321},{"c":8.625,"h":8.635,"l":8.6,"n":98,"o":8.635,"t":"2026-10-14T18:00:00Z","v":6051,"vw":8.620741},{"c":8.605,"h":8.6557,"l":8.6,"n":138,"o":8.625,"t":"2026-10-14T18:15:00Z","v":5346,"vw":8.620824},{"c":8.59,"h":8.68,"l":8.58,"n":159,"o":8.605,"t":"2026-10-14T18:30:00Z","v":8994,"vw":8.62199},{"c":8.615,"h":8.63,"l":8.595,"n":52,"o":8.595,"t":"2026-10-14T18:45:00Z","v":2852,"vw":8.61403},{"c":8.51,"h":8.6,"l":8.45,"n":229,"o":8.6,"t":"2026-10-14T19:00:00Z","v":19906,"vw":8.509747},{"c":8.56,"h":8.58,"l":8.5,"n":123,"o":8.51,"t":"2026-10-14T19:15:00Z","v":7961,"vw":8.545525},{"c":8.4,"h":8.56,"l":8.4,"n":124,"o":8.555,"t":"2026-10-14T19:30:00Z","v":3138,"vw":8.496148},{"c":8.44,"h":8.45,"l":8.34,"n":730,"o":8.415,"t":"2026-10-14T19:45:00Z","v":32295,"vw":8.393177},{"c":8.42,"h":8.42,"l":8.42,"n":7,"o":8.42,"t":"2026-10-14T20:00:00Z","v":15720,"vw":8.42},{"c":8.26,"h":8.3,"l":8.26,"n":32,"o":8.3,"t":"2026-10-14T22:30:00Z","v":1256,"vw":8.288476},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-14T23:15:00Z","v":300,"vw":8.3},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-15T13:15:00Z","v":250,"vw":8.13},{"c":8.25,"h":8.36,"l":8.22,"n":453,"o":8.34,"t":"2026-10-15T13:30:00Z","v":35852,"vw":8.266977},{"c":8.265,"h":8.335,"l":8.17,"n":500,"o":8.28,"t":"2026-10-15T13:45:00Z","v":78643,"vw":8.254267},{"c":8.291,"h":8.39,"l":8.24,"n":289,"o":8.27,"t":"2026-10-15T14:00:00Z","v":28223,"vw":8.288285},{"c":8.22,"h":8.31,"l":8.21,"n":148,"o":8.28,"t":"2026-10-15T14:15:00Z","v":6272,"vw":8.256282},{"c":8.31,"h":8.32,"l":8.19,"n":141,"o":8.2186,"t":"2026-10-15T14:30:00Z","v":10771,"vw":8.25161},{"c":8.4,"h":8.43,"l":8.29,"n":364,"o":8.33,"t":"2026-10-15T14:45:00Z","v":22383,"vw":8.356014},{"c":8.51,"h":8.57,"l":8.36,"n":339,"o":8.37,"t":"2026-10-15T15:00:00Z","v":20976,"vw":8.476714},{"c":8.46,"h":8.53,"l":8.42,"n":127,"o":8.53,"t":"2026-10-15T15:15:00Z","v":3545,"vw":8.457431},{"c":8.46,"h":8.48,"l":8.45,"n":104,"o":8.45,"t":"2026-10-15T15:30:00Z","v":4189,"vw":8.465852},{"c":8.46,"h":8.47,"l":8.42,"n":216,"o":8.44,"t":"2026-10-15T15:45:00Z","v":14688,"vw":8.441166},{"c":8.47,"h":8.51,"l":8.46,"n":148,"o":8.46,"t":"2026-10-15T16:00:00Z","v":5532,"vw":8.479348},{"c":8.44,"h":8.5399,"l":8.44,"n":282,"o":8.47,"t":"2026-10-15T16:15:00Z","v":16007,"vw":8.483876},{"c":8.44,"h":8.47,"l":8.415,"n":220,"o":8.47,"t":"2026-10-15T16:30:00Z","v":14134,"vw":8.456539},{"c":8.41,"h":8.45,"l":8.4,"n":164,"o":8.45,"t":"2026-10-15T16:45:00Z","v":4673,"vw":8.418797},{"c":8.38,"h":8.41,"l":8.38,"n":156,"o":8.41,"t":"2026-10-15T17:00:00Z","v":5201,"vw":8.392007},{"c":8.36,"h":8.4,"l":8.36,"n":106,"o":8.38,"t":"2026-10-15T17:15:00Z","v":2668,"vw":8.381324},{"c":8.4,"h":8.42,"l":8.375,"n":163,"o":8.375,"t":"2026-10-15T17:30:00Z","v":5969,"vw":8.396255},{"c":8.395,"h":8.41,"l":8.39,"n":176,"o":8.4001,"t":"2026-10-15T17:45:00Z","v":6566,"vw":8.399845},{"c":8.39,"h":8.4,"l":8.375,"n":134,"o":8.39,"t":"2026-10-15T18:00:00Z","v":5631,"vw":8.389372},{"c":8.5,"h":8.57,"l":8.39,"n":347,"o":8.39,"t":"2026-10-15T18:15:00Z","v":28455,"vw":8.520683},{"c":8.495,"h":8.54,"l":8.49,"n":127,"o":8.525,"t":"2026-10-15T18:30:00Z","v":4964,"vw":8.51399},{"c":8.53,"h":8.54,"l":8.51,"n":73,"o":8.51,"t":"2026-10-15T18:45:00Z","v":2301,"vw":8.524643},{"c":8.54,"h":8.55,"l":8.52,"n":149,"o":8.52,"t":"2026-10-15T19:00:00Z","v":4863,"vw":8.535304},{"c":8.6,"h":8.605,"l":8.555,"n":166,"o":8.555,"t":"2026-10-15T19:15:00Z","v":8452,"vw":8.580757},{"c":8.6,"h":8.63,"l":8.58,"n":251,"o":8.595,"t":"2026-10-15T19:30:00Z","v":8850,"vw":8.606391},{"c":8.53,"h":8.58,"l":8.5,"n":528,"o":8.58,"t":"2026-10-15T19:45:00Z","v":23646,"vw":8.521113},{"c":8.56,"h":8.56,"l":8.56,"n":8,"o":8.56,"t":"2026-10-15T20:00:00Z","v":11384,"vw":8.56},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-15T21:00:00Z","v":300,"vw":8.56},{"c":8.16,"h":8.55,"l":8.12,"n":143,"o":8.46,"t":"2026-10-16T13:30:00Z","v":32526,"vw":8.308325},{"c":8.03,"h":8.18,"l":8.03,"n":265,"o":8.15,"t":"2026-10-16T13:45:00Z","v":18451,"vw":8.083612},{"c":8.01,"h":8.09,"l":7.9833,"n":411,"o":8.03,"t":"2026-10-16T14:00:00Z","v":27209,"vw":8.028768},{"c":8.05,"h":8.17,"l":7.935,"n":1080,"o":8.02,"t":"2026-10-16T14:15:00Z","v":56235,"vw":8.070826},{"c":8.05,"h":8.07,"l":7.96,"n":271,"o":8.06,"t":"2026-10-16T14:30:00Z","v":18294,"vw":8.008827},{"c":7.9647,"h":8.05,"l":7.96,"n":228,"o":8.04,"t":"2026-10-16T14:45:00Z","v":14775,"vw":7.991424},{"c":7.87,"h":7.965,"l":7.83,"n":291,"o":7.965,"t":"2026-10-16T15:00:00Z","v":25906,"vw":7.885848},{"c":7.855,"h":7.88,"l":7.79,"n":231,"o":7.88,"t":"2026-10-16T15:15:00Z","v":10273,"vw":7.841719},{"c":7.82,"h":7.88,"l":7.81,"n":177,"o":7.855,"t":"2026-10-16T15:30:00Z","v":6542,"vw":7.836951},{"c":7.8,"h":7.82,"l":7.77,"n":242,"o":7.805,"t":"2026-10-16T15:45:00Z","v":11035,"vw":7.793971},{"c":7.785,"h":7.83,"l":7.785,"n":152,"o":7.79,"t":"2026-10-16T16:00:00Z","v":5062,"vw":7.795571},{"c":7.7435,"h":7.82,"l":7.7435,"n":278,"o":7.8,"t":"2026-10-16T16:15:00Z","v":15733,"vw":7.771349},{"c":7.74,"h":7.76,"l":7.71,"n":189,"o":7.74,"t":"2026-10-16T16:30:00Z","v":24100,"vw":7.717105},{"c":7.72,"h":7.74,"l":7.71,"n":189,"o":7.74,"t":"2026-10-16T16:45:00Z","v":5852,"vw":7.724387},{"c":7.705,"h":7.74,"l":7.7,"n":256,"o":7.73,"t":"2026-10-16T17:00:00Z","v":11938,"vw":7.721891},{"c":7.65,"h":7.71,"l":7.64,"n":143,"o":7.705,"t":"2026-10-16T17:15:00Z","v":4234,"vw":7.663968},{"c":7.83,"h":7.83,"l":7.66,"n":621,"o":7.66,"t":"2026-10-16T17:30:00Z","v":43862,"vw":7.763181},{"c":7.76,"h":7.84,"l":7.76,"n":171,"o":7.835,"t":"2026-10-16T17:45:00Z","v":5921,"vw":7.791195},{"c":7.68,"h":7.76,"l":7.68,"n":351,"o":7.76,"t":"2026-10-16T18:00:00Z","v":21810,"vw":7.713578},{"c":7.68,"h":7.7,"l":7.6701,"n":133,"o":7.68,"t":"2026-10-16T18:15:00Z","v":4966,"vw":7.684131},{"c":7.555,"h":7.68,"l":7.551,"n":458,"o":7.68,"t":"2026-10-16T18:30:00Z","v":37392,"vw":7.62375},{"c":7.475,"h":7.555,"l":7.47,"n":306,"o":7.555,"t":"2026-10-16T18:45:00Z","v":17625,"vw":7.500835},{"c":7.8,"h":7.81,"l":7.3,"n":1258,"o":7.49,"t":"2026-10-16T19:00:00Z","v":229998,"vw":7.521942},{"c":7.85,"h":7.89,"l":7.78,"n":464,"o":7.805,"t":"2026-10-16T19:15:00Z","v":41937,"vw":7.822975},{"c":7.7,"h":7.85,"l":7.69,"n":804,"o":7.85,"t":"2026-10-16T19:30:00Z","v":76489,"vw":7.774462},{"c":7.75,"h":7.75,"l":7.6,"n":1604,"o":7.69,"t":"2026-10-16T19:45:00Z","v":163423,"vw":7.686691},{"c":7.79,"h":7.79,"l":7.72,"n":6,"o":7.72,"t":"2026-10-16T20:00:00Z","v":24943,"vw":7.729334},{"c":7.61,"h":7.61,"l":7.61,"n":24,"o":7.61,"t":"2026-10-16T23:00:00Z","v":349,"vw":7.61},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-10-19T12:15:00Z","v":114,"vw":7.75},{"c":7.78,"h":7.9999,"l":7.68,"n":183,"o":7.73,"t":"2026-10-19T13:30:00Z","v":19528,"vw":7.844347},{"c":7.75,"h":7.805,"l":7.735,"n":135,"o":7.76,"t":"2026-10-19T13:45:00Z","v":13374,"vw":7.763975},{"c":7.8,"h":7.8,"l":7.73,"n":106,"o":7.7475,"t":"2026-10-19T14:00:00Z","v":4122,"vw":7.75198},{"c":7.73,"h":7.83,"l":7.72,"n":130,"o":7.83,"t":"2026-10-19T14:15:00Z","v":6065,"vw":7.769081},{"c":7.64,"h":7.725,"l":7.64,"n":324,"o":7.725,"t":"2026-10-19T14:30:00Z","v":76292,"vw":7.661791},{"c":7.575,"h":7.63,"l":7.53,"n":129,"o":7.63,"t":"2026-10-19T14:45:00Z","v":7404,"vw":7.553395},{"c":7.54,"h":7.54,"l":7.515,"n":86,"o":7.52,"t":"2026-10-19T15:00:00Z","v":9376,"vw":7.520485},{"c":7.51,"h":7.52,"l":7.49,"n":71,"o":7.51,"t":"2026-10-19T15:15:00Z","v":4517,"vw":7.510219},{"c":7.575,"h":7.575,"l":7.51,"n":142,"o":7.51,"t":"2026-10-19T15:30:00Z","v":7370,"vw":7.536307},{"c":7.55,"h":7.57,"l":7.51,"n":73,"o":7.54,"t":"2026-10-19T15:45:00Z","v":8082,"vw":7.531119},{"c":7.62,"h":7.62,"l":7.5,"n":104,"o":7.555,"t":"2026-10-19T16:00:00Z","v":5849,"vw":7.531181},{"c":7.555,"h":7.645,"l":7.555,"n":106,"o":7.61,"t":"2026-10-19T16:15:00Z","v":13998,"vw":7.609578},{"c":7.585,"h":7.6,"l":7.565,"n":48,"o":7.565,"t":"2026-10-19T16:30:00Z","v":8704,"vw":7.581687},{"c":7.54,"h":7.57,"l":7.505,"n":132,"o":7.57,"t":"2026-10-19T16:45:00Z","v":19494,"vw":7.534854},{"c":7.55,"h":7.6099,"l":7.545,"n":124,"o":7.56,"t":"2026-10-19T17:00:00Z","v":19614,"vw":7.571442},{"c":7.54,"h":7.5591,"l":7.53,"n":30,"o":7.55,"t":"2026-10-19T17:15:00Z","v":2104,"vw":7.543776},{"c":7.52,"h":7.5302,"l":7.49,"n":127,"o":7.5302,"t":"2026-10-19T17:30:00Z","v":11659,"vw":7.507997},{"c":7.49,"h":7.51,"l":7.47,"n":87,"o":7.51,"t":"2026-10-19T17:45:00Z","v":4186,"vw":7.48891},{"c":7.52,"h":7.56,"l":7.4616,"n":216,"o":7.48,"t":"2026-10-19T18:00:00Z","v":18616,"vw":7.519149},{"c":7.5,"h":7.525,"l":7.49,"n":91,"o":7.51,"t":"2026-10-19T18:15:00Z","v":4040,"vw":7.50686},{"c":7.44,"h":7.52,"l":7.43,"n":223,"o":7.5,"t":"2026-10-19T18:30:00Z","v":18817,"vw":7.467179},{"c":7.39,"h":7.45,"l":7.39,"n":169,"o":7.435,"t":"2026-10-19T18:45:00Z","v":19537,"vw":7.423404},{"c":7.39,"h":7.4,"l":7.39,"n":40,"o":7.395,"t":"2026-10-19T19:00:00Z","v":2191,"vw":7.394213},{"c":7.445,"h":7.48,"l":7.4,"n":332,"o":7.4,"t":"2026-10-19T19:15:00Z","v":16815,"vw":7.443914},{"c":7.505,"h":7.505,"l":7.44,"n":334,"o":7.44,"t":"2026-10-19T19:30:00Z","v":31352,"vw":7.465384},{"c":7.44,"h":7.51,"l":7.39,"n":1089,"o":7.505,"t":"2026-10-19T19:45:00Z","v":98680,"vw":7.462478},{"c":7.43,"h":7.43,"l":7.43,"n":5,"o":7.43,"t":"2026-10-19T20:00:00Z","v":10470,"vw":7.43},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-19T20:45:00Z","v":500,"vw":7.41},{"c":7.54,"h":7.54,"l":7.54,"n":20,"o":7.54,"t":"2026-10-19T23:45:00Z","v":324,"vw":7.54},{"c":7.48,"h":7.6,"l":7.48,"n":33,"o":7.6,"t":"2026-10-20T12:00:00Z","v":1461,"vw":7.55972},{"c":7.58,"h":7.58,"l":7.58,"n":9,"o":7.58,"t":"2026-10-20T12:30:00Z","v":200,"vw":7.58},{"c":7.415,"h":7.56,"l":7.35,"n":186,"o":7.56,"t":"2026-10-20T13:30:00Z","v":32866,"vw":7.482645},{"c":7.49,"h":7.54,"l":7.42,"n":159,"o":7.42,"t":"2026-10-20T13:45:00Z","v":8697,"vw":7.49286},{"c":7.4647,"h":7.491,"l":7.425,"n":243,"o":7.47,"t":"2026-10-20T14:00:00Z","v":21791,"vw":7.455128},{"c":7.41,"h":7.475,"l":7.41,"n":179,"o":7.45,"t":"2026-10-20T14:15:00Z","v":18230,"vw":7.445428},{"c":7.43,"h":7.4504,"l":7.38,"n":124,"o":7.4356,"t":"2026-10-20T14:30:00Z","v":13710,"vw":7.432125},{"c":7.445,"h":7.4459,"l":7.4,"n":156,"o":7.435,"t":"2026-10-20T14:45:00Z","v":12429,"vw":7.430087},{"c":7.42,"h":7.49,"l":7.42,"n":214,"o":7.47,"t":"2026-10-20T15:00:00Z","v":14188,"vw":7.461078},{"c":7.4149,"h":7.4317,"l":7.39,"n":128,"o":7.3901,"t":"2026-10-20T15:15:00Z","v":19038,"vw":7.408582},{"c":7.45,"h":7.46,"l":7.4,"n":83,"o":7.405,"t":"2026-10-20T15:30:00Z","v":4790,"vw":7.428708},{"c":7.435,"h":7.455,"l":7.42,"n":80,"o":7.44,"t":"2026-10-20T15:45:00Z","v":6461,"vw":7.436532},{"c":7.445,"h":7.4799,"l":7.44,"n":94,"o":7.46,"t":"2026-10-20T16:00:00Z","v":8975,"vw":7.445756},{"c":7.455,"h":7.47,"l":7.43,"n":73,"o":7.45,"t":"2026-10-20T16:15:00Z","v":7703,"vw":7.447578},{"c":7.49,"h":7.495,"l":7.455,"n":79,"o":7.455,"t":"2026-10-20T16:30:00Z","v":7152,"vw":7.481074},{"c":7.44,"h":7.4908,"l":7.42,"n":134,"o":7.49,"t":"2026-10-20T16:45:00Z","v":11685,"vw":7.452198},{"c":7.42,"h":7.45,"l":7.41,"n":88,"o":7.44,"t":"2026-10-20T17:00:00Z","v":8123,"vw":7.428483},{"c":7.47,"h":7.51,"l":7.42,"n":211,"o":7.43,"t":"2026-10-20T17:15:00Z","v":32770,"vw":7.474966},{"c":7.44,"h":7.47,"l":7.43,"n":149,"o":7.47,"t":"2026-10-20T17:30:00Z","v":14474,"vw":7.447328},{"c":7.47,"h":7.49,"l":7.431,"n":126,"o":7.431,"t":"2026-10-20T17:45:00Z","v":11134,"vw":7.451944},{"c":7.48,"h":7.48,"l":7.45,"n":102,"o":7.47,"t":"2026-10-20T18:00:00Z","v":5062,"vw":7.464324},{"c":7.485,"h":7.5,"l":7.47,"n":70,"o":7.485,"t":"2026-10-20T18:15:00Z","v":4873,"vw":7.485566},{"c":7.54,"h":7.611,"l":7.485,"n":214,"o":7.485,"t":"2026-10-20T18:30:00Z","v":19921,"vw":7.565914},{"c":7.5,"h":7.53,"l":7.5,"n":103,"o":7.53,"t":"2026-10-20T18:45:00Z","v":8945,"vw":7.517939},{"c":7.495,"h":7.52,"l":7.49,"n":104,"o":7.515,"t":"2026-10-20T19:00:00Z","v":9679,"vw":7.501478},{"c":7.43,"h":7.495,"l":7.42,"n":231,"o":7.495,"t":"2026-10-20T19:15:00Z","v":20685,"vw":7.445535},{"c":7.425,"h":7.43,"l":7.38,"n":212,"o":7.43,"t":"2026-10-20T19:30:00Z","v":9780,"vw":7.408293},{"c":7.39,"h":7.425,"l":7.38,"n":912,"o":7.425,"t":"2026-10-20T19:45:00Z","v":56934,"vw":7.397931},{"c":7.43,"h":7.43,"l":7.41,"n":11,"o":7.41,"t":"2026-10-20T20:00:00Z","v":25694,"vw":7.412368},{"c":7.41,"h":7.41,"l":7.41,"n":4,"o":7.41,"t":"2026-10-20T23:30:00Z","v":273,"vw":7.41},{"c":7.55,"h":7.63,"l":7.44,"n":193,"o":7.46,"t":"2026-10-21T13:30:00Z","v":17076,"vw":7.531395},{"c":7.605,"h":7.64,"l":7.55,"n":118,"o":7.55,"t":"2026-10-21T13:45:00Z","v":12504,"vw":7.599409},{"c":7.55,"h":7.6315,"l":7.5,"n":195,"o":7.6315,"t":"2026-10-21T14:00:00Z","v":12226,"vw":7.536674},{"c":7.58,"h":7.58,"l":7.52,"n":190,"o":7.53,"t":"2026-10-21T14:15:00Z","v":12901,"vw":7.553016},{"c":7.63,"h":7.64,"l":7.595,"n":135,"o":7.605,"t":"2026-10-21T14:30:00Z","v":4911,"vw":7.609919},{"c":7.675,"h":7.71,"l":7.65,"n":168,"o":7.65,"t":"2026-10-21T14:45:00Z","v":7513,"vw":7.682438},{"c":7.71,"h":7.71,"l":7.685,"n":47,"o":7.69,"t":"2026-10-21T15:00:00Z","v":1483,"vw":7.698125},{"c":7.765,"h":7.78,"l":7.71,"n":74,"o":7.73,"t":"2026-10-21T15:15:00Z","v":4434,"vw":7.734474},{"c":7.78,"h":7.78,"l":7.7559,"n":48,"o":7.765,"t":"2026-10-21T15:30:00Z","v":4689,"vw":7.771648},{"c":7.81,"h":7.83,"l":7.78,"n":148,"o":7.78,"t":"2026-10-21T15:45:00Z","v":7556,"vw":7.806016},{"c":7.8699,"h":7.88,"l":7.79,"n":115,"o":7.8,"t":"2026-10-21T16:00:00Z","v":7448,"vw":7.822594},{"c":7.9,"h":7.915,"l":7.8683,"n":117,"o":7.8683,"t":"2026-10-21T16:15:00Z","v":5184,"vw":7.895228},{"c":7.97,"h":8,"l":7.92,"n":159,"o":7.92,"t":"2026-10-21T16:30:00Z","v":7135,"vw":7.956519},{"c":8.06,"h":8.06,"l":7.92,"n":102,"o":7.97,"t":"2026-10-21T16:45:00Z","v":4752,"vw":7.996917},{"c":8.06,"h":8.08,"l":8.04,"n":170,"o":8.045,"t":"2026-10-21T17:00:00Z","v":8793,"vw":8.057817},{"c":8.075,"h":8.075,"l":8.055,"n":68,"o":8.06,"t":"2026-10-21T17:15:00Z","v":2392,"vw":8.063815},{"c":8.11,"h":8.11,"l":8.06,"n":105,"o":8.1,"t":"2026-10-21T17:30:00Z","v":7131,"vw":8.084766},{"c":8.07,"h":8.09,"l":8.01,"n":81,"o":8.08,"t":"2026-10-21T17:45:00Z","v":5635,"vw":8.062522},{"c":8.08,"h":8.08,"l":8.05,"n":49,"o":8.07,"t":"2026-10-21T18:00:00Z","v":1763,"vw":8.067222},{"c":8.07,"h":8.105,"l":8.07,"n":106,"o":8.09,"t":"2026-10-21T18:15:00Z","v":6200,"vw":8.089655},{"c":8.02,"h":8.1,"l":7.96,"n":216,"o":8.074,"t":"2026-10-21T18:30:00Z","v":14221,"vw":8.0402},{"c":7.95,"h":8.015,"l":7.95,"n":99,"o":8.015,"t":"2026-10-21T18:45:00Z","v":4301,"vw":7.986807},{"c":7.84,"h":7.955,"l":7.82,"n":190,"o":7.955,"t":"2026-10-21T19:00:00Z","v":14840,"vw":7.897811},{"c":7.925,"h":7.925,"l":7.82,"n":149,"o":7.85,"t":"2026-10-21T19:15:00Z","v":12021,"vw":7.863136},{"c":7.85,"h":7.935,"l":7.85,"n":222,"o":7.925,"t":"2026-10-21T19:30:00Z","v":11688,"vw":7.904331},{"c":7.85,"h":7.94,"l":7.835,"n":852,"o":7.85,"t":"2026-10-21T19:45:00Z","v":62007,"vw":7.87585},{"c":7.88,"h":7.88,"l":7.88,"n":7,"o":7.88,"t":"2026-10-21T20:00:00Z","v":16590,"vw":7.88},{"c":7.77,"h":7.77,"l":7.77,"n":8,"o":7.77,"t":"2026-10-21T23:00:00Z","v":187,"vw":7.77},{"c":7.65,"h":7.75,"l":7.65,"n":28,"o":7.75,"t":"2026-10-22T11:15:00Z","v":2186,"vw":7.691613},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-22T11:45:00Z","v":106,"vw":7.79},{"c":7.8,"h":7.82,"l":7.635,"n":47,"o":7.72,"t":"2026-10-22T13:30:00Z","v":5287,"vw":7.762218},{"c":7.761,"h":7.78,"l":7.68,"n":92,"o":7.77,"t":"2026-10-22T13:45:00Z","v":5569,"vw":7.728106},{"c":7.6997,"h":7.82,"l":7.675,"n":52,"o":7.79,"t":"2026-10-22T14:00:00Z","v":3449,"vw":7.739129},{"c":7.63,"h":7.67,"l":7.63,"n":63,"o":7.65,"t":"2026-10-22T14:15:00Z","v":3081,"vw":7.640957},{"c":7.62,"h":7.62,"l":7.55,"n":105,"o":7.61,"t":"2026-10-22T14:30:00Z","v":6608,"vw":7.576187},{"c":7.58,"h":7.59,"l":7.575,"n":57,"o":7.59,"t":"2026-10-22T14:45:00Z","v":4549,"vw":7.587353},{"c":7.545,"h":7.57,"l":7.545,"n":52,"o":7.56,"t":"2026-10-22T15:00:00Z","v":2019,"vw":7.552917},{"c":7.55,"h":7.56,"l":7.535,"n":48,"o":7.56,"t":"2026-10-22T15:15:00Z","v":1393,"vw":7.552528},{"c":7.5199,"h":7.55,"l":7.485,"n":47,"o":7.55,"t":"2026-10-22T15:30:00Z","v":1043,"vw":7.518725},{"c":7.51,"h":7.53,"l":7.47,"n":78,"o":7.485,"t":"2026-10-22T15:45:00Z","v":2614,"vw":7.488446},{"c":7.49,"h":7.51,"l":7.47,"n":53,"o":7.51,"t":"2026-10-22T16:00:00Z","v":7609,"vw":7.504291},{"c":7.495,"h":7.495,"l":7.49,"n":12,"o":7.49,"t":"2026-10-22T16:15:00Z","v":733,"vw":7.490741},{"c":7.25,"h":7.48,"l":7.25,"n":194,"o":7.48,"t":"2026-10-22T16:30:00Z","v":31731,"vw":7.33363},{"c":7.36,"h":7.36,"l":7.29,"n":59,"o":7.29,"t":"2026-10-22T16:45:00Z","v":4131,"vw":7.311061},{"c":7.31,"h":7.34,"l":7.305,"n":78,"o":7.33,"t":"2026-10-22T17:00:00Z","v":6544,"vw":7.312605},{"c":7.33,"h":7.35,"l":7.305,"n":48,"o":7.31,"t":"2026-10-22T17:15:00Z","v":3785,"vw":7.326667},{"c":7.3149,"h":7.32,"l":7.28,"n":74,"o":7.32,"t":"2026-10-22T17:30:00Z","v":18445,"vw":7.315563},{"c":7.29,"h":7.31,"l":7.29,"n":123,"o":7.31,"t":"2026-10-22T17:45:00Z","v":9225,"vw":7.306858},{"c":7.3219,"h":7.3219,"l":7.28,"n":97,"o":7.292,"t":"2026-10-22T18:00:00Z","v":3135,"vw":7.303553},{"c":7.44,"h":7.445,"l":7.33,"n":144,"o":7.33,"t":"2026-10-22T18:15:00Z","v":10779,"vw":7.383383},{"c":7.46,"h":7.46,"l":7.42,"n":84,"o":7.42,"t":"2026-10-22T18:30:00Z","v":2761,"vw":7.440909},{"c":7.415,"h":7.46,"l":7.415,"n":151,"o":7.46,"t":"2026-10-22T18:45:00Z","v":6160,"vw":7.429891},{"c":7.44,"h":7.44,"l":7.43,"n":70,"o":7.43,"t":"2026-10-22T19:00:00Z","v":2250,"vw":7.439048},{"c":7.47,"h":7.47,"l":7.43,"n":158,"o":7.44,"t":"2026-10-22T19:15:00Z","v":9776,"vw":7.453555},{"c":7.46,"h":7.475,"l":7.45,"n":73,"o":7.475,"t":"2026-10-22T19:30:00Z","v":4916,"vw":7.460617},{"c":7.48,"h":7.52,"l":7.4201,"n":665,"o":7.46,"t":"2026-10-22T19:45:00Z","v":36568,"vw":7.469932},{"c":7.48,"h":7.48,"l":7.48,"n":4,"o":7.48,"t":"2026-10-22T20:00:00Z","v":8593,"vw":7.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.45,"premium":1.0741367156691237,"strike":9.78447263057603,"iv":2.1020531572103134,"gamma":0.09452840520180913,"theta":-0.03049904677464074,"vega":0.008297567214873592,"rho":0.0018022994055928885,"breakevenPct":45.16857414766247},{"delta":0.5,"premium":0.9430803640443561,"strike":8.692336367036301,"iv":1.5525933766269522,"gamma":0.14362339495438653,"theta":-0.02267508845639815,"vega":0.00830455037027272,"rho":0.002195123202948696,"breakevenPct":28.815731698939263},{"delta":0.55,"premium":0.8120240124195885,"strike":7.6002001034965705,"iv":1.00313359604359,"gamma":0.192718384706964,"theta":-0.014851130138155557,"vega":0.008311533525671847,"rho":0.0025879470003045035,"breakevenPct":12.462889250216037}],"put":[{"delta":0.2,"premium":1.1238549180479742,"strike":5.1537945997177985,"iv":3.117237246533657,"gamma":0.04961292738445763,"theta":-0.03011165200712156,"vega":0.005756523320130755,"rho":-0.002084743585117666,"breakevenPct":46.12380104719486},{"delta":0.25,"premium":1.0440388001286045,"strike":5.623301175714092,"iv":2.6676435645495142,"gamma":0.08294137383673111,"theta":-0.026497535750539314,"vega":0.006270406004956446,"rho":-0.0023233410677826055,"breakevenPct":38.77991476489991},{"delta":0.3,"premium":0.9642226822092347,"strike":6.092807751710383,"iv":2.2180498825653716,"gamma":0.1162698202890046,"theta":-0.02288341949395707,"vega":0.006784288689782137,"rho":-0.0025619385504475445,"breakevenPct":31.436028482604957},{"delta":0.35,"premium":0.884406564289865,"strike":6.562314327706677,"iv":1.7684562005812294,"gamma":0.14959826674127807,"theta":-0.019269303237374823,"vega":0.007298171374607829,"rho":-0.002800536033112484,"breakevenPct":24.092142200310008},{"delta":0.4,"premium":0.8045904463704951,"strike":7.03182090370297,"iv":1.3188625185970861,"gamma":0.1829267131935516,"theta":-0.01565518698079257,"vega":0.007812054059433521,"rho":-0.0030391335157774232,"breakevenPct":16.748255918015044},{"delta":0.45,"premium":0.7256412813517927,"strike":7.5008550418023905,"iv":0.8705295695354326,"gamma":0.216129303839958,"theta":-0.012049117004806207,"vega":0.008323209960116594,"rho":-0.0032783977663669596,"breakevenPct":9.422275929804846},{"delta":0.5,"premium":0.9524513876741798,"strike":7.803268516898907,"iv":0.8668352847416968,"gamma":0.20494473173928543,"theta":-0.011280830823198485,"vega":0.007872676325058923,"rho":-0.003752819514695493,"breakevenPct":8.411535705551785},{"delta":0.55,"premium":1.179261493996567,"strike":8.105681991995423,"iv":0.863140999947961,"gamma":0.19376015963861287,"theta":-0.010512544641590764,"vega":0.00742214269000125,"rho":-0.004227241263024026,"breakevenPct":7.4007954812987204},{"delta":0.6,"premium":1.406071600318954,"strike":8.40809546709194,"iv":0.8594467151542252,"gamma":0.18257558753794034,"theta":-0.009744258459983043,"vega":0.00697160905494358,"rho":-0.004701663011352559,"breakevenPct":6.39005525704566},{"delta":0.65,"premium":1.6328817066413412,"strike":8.710508942188454,"iv":0.8557524303604894,"gamma":0.17139101543726776,"theta":-0.008975972278375322,"vega":0.0065210754198859085,"rho":-0.0051760847596810915,"breakevenPct":5.379315032792597},{"delta":0.7,"premium":1.859691812963728,"strike":9.01292241728497,"iv":0.8520581455667536,"gamma":0.16020644333659523,"theta":-0.008207686096767603,"vega":0.0060705417848282385,"rho":-0.005650506508009624,"breakevenPct":4.368574808539536},{"delta":0.75,"premium":2.0865019192861154,"strike":9.315335892381487,"iv":0.8483638607730178,"gamma":0.14902187123592264,"theta":-0.00743939991515988,"vega":0.005620008149770567,"rho":-0.006124928256338157,"breakevenPct":3.357834584286473},{"delta":0.8,"premium":2.3133120256085027,"strike":9.617749367478003,"iv":0.844669575979282,"gamma":0.1378372991352501,"theta":-0.0066711137335521585,"vega":0.005169474514712896,"rho":-0.006599350004666691,"breakevenPct":2.3470943600334095},{"delta":0.85,"premium":2.5401221319308895,"strike":9.92016284257452,"iv":0.8409752911855463,"gamma":0.12665272703457756,"theta":-0.005902827551944438,"vega":0.004718940879655225,"rho":-0.007073771752995223,"breakevenPct":1.3363541357803488},{"delta":0.9,"premium":7.420010168710614,"strike":14.820010168710613,"iv":1.5941804653046001,"gamma":0.05353457239730372,"theta":-0.008401744293132979,"vega":0.0036881072127247436,"rho":-0.011230375636257686,"breakevenPct":1.0695187165775408}]},"raw":{"call":[{"delta":0.45,"premium":1.0741367156691237,"strike":9.78447263057603,"iv":2.1020531572103134,"gamma":0.09452840520180913,"theta":-0.03049904677464074,"vega":0.008297567214873592,"rho":0.0018022994055928885,"breakevenPct":45.16857414766247},{"delta":0.5,"premium":0.9430803640443561,"strike":8.692336367036301,"iv":1.5525933766269522,"gamma":0.14362339495438653,"theta":-0.02267508845639815,"vega":0.00830455037027272,"rho":0.002195123202948696,"breakevenPct":28.815731698939263},{"delta":0.55,"premium":0.8120240124195885,"strike":7.6002001034965705,"iv":1.00313359604359,"gamma":0.192718384706964,"theta":-0.014851130138155557,"vega":0.008311533525671847,"rho":0.0025879470003045035,"breakevenPct":12.462889250216037}],"put":[{"delta":0.2,"premium":1.1238549180479742,"strike":5.1537945997177985,"iv":3.117237246533657,"gamma":0.04961292738445763,"theta":-0.03011165200712156,"vega":0.005756523320130755,"rho":-0.002084743585117666,"breakevenPct":46.12380104719486},{"delta":0.25,"premium":1.0440388001286045,"strike":5.623301175714092,"iv":2.6676435645495142,"gamma":0.08294137383673111,"theta":-0.026497535750539314,"vega":0.006270406004956446,"rho":-0.0023233410677826055,"breakevenPct":38.77991476489991},{"delta":0.3,"premium":0.9642226822092347,"strike":6.092807751710383,"iv":2.2180498825653716,"gamma":0.1162698202890046,"theta":-0.02288341949395707,"vega":0.006784288689782137,"rho":-0.0025619385504475445,"breakevenPct":31.436028482604957},{"delta":0.35,"premium":0.884406564289865,"strike":6.562314327706677,"iv":1.7684562005812294,"gamma":0.14959826674127807,"theta":-0.019269303237374823,"vega":0.007298171374607829,"rho":-0.002800536033112484,"breakevenPct":24.092142200310008},{"delta":0.4,"premium":0.8045904463704951,"strike":7.03182090370297,"iv":1.3188625185970861,"gamma":0.1829267131935516,"theta":-0.01565518698079257,"vega":0.007812054059433521,"rho":-0.0030391335157774232,"breakevenPct":16.748255918015044},{"delta":0.45,"premium":0.7256412813517927,"strike":7.5008550418023905,"iv":0.8705295695354326,"gamma":0.216129303839958,"theta":-0.012049117004806207,"vega":0.008323209960116594,"rho":-0.0032783977663669596,"breakevenPct":9.422275929804846},{"delta":0.5,"premium":0.9524513876741798,"strike":7.803268516898907,"iv":0.8668352847416968,"gamma":0.20494473173928543,"theta":-0.011280830823198485,"vega":0.007872676325058923,"rho":-0.003752819514695493,"breakevenPct":8.411535705551785},{"delta":0.55,"premium":1.179261493996567,"strike":8.105681991995423,"iv":0.863140999947961,"gamma":0.19376015963861287,"theta":-0.010512544641590764,"vega":0.00742214269000125,"rho":-0.004227241263024026,"breakevenPct":7.4007954812987204},{"delta":0.6,"premium":1.406071600318954,"strike":8.40809546709194,"iv":0.8594467151542252,"gamma":0.18257558753794034,"theta":-0.009744258459983043,"vega":0.00697160905494358,"rho":-0.004701663011352559,"breakevenPct":6.39005525704566},{"delta":0.65,"premium":1.6328817066413412,"strike":8.710508942188454,"iv":0.8557524303604894,"gamma":0.17139101543726776,"theta":-0.008975972278375322,"vega":0.0065210754198859085,"rho":-0.0051760847596810915,"breakevenPct":5.379315032792597},{"delta":0.7,"premium":1.859691812963728,"strike":9.01292241728497,"iv":0.8520581455667536,"gamma":0.16020644333659523,"theta":-0.008207686096767603,"vega":0.0060705417848282385,"rho":-0.005650506508009624,"breakevenPct":4.368574808539536},{"delta":0.75,"premium":2.0865019192861154,"strike":9.315335892381487,"iv":0.8483638607730178,"gamma":0.14902187123592264,"theta":-0.00743939991515988,"vega":0.005620008149770567,"rho":-0.006124928256338157,"breakevenPct":3.357834584286473},{"delta":0.8,"premium":2.3133120256085027,"strike":9.617749367478003,"iv":0.844669575979282,"gamma":0.1378372991352501,"theta":-0.0066711137335521585,"vega":0.005169474514712896,"rho":-0.006599350004666691,"breakevenPct":2.3470943600334095},{"delta":0.85,"premium":2.5401221319308895,"strike":9.92016284257452,"iv":0.8409752911855463,"gamma":0.12665272703457756,"theta":-0.005902827551944438,"vega":0.004718940879655225,"rho":-0.007073771752995223,"breakevenPct":1.3363541357803488},{"delta":0.9,"premium":7.420010168710614,"strike":14.820010168710613,"iv":1.5941804653046001,"gamma":0.05353457239730372,"theta":-0.008401744293132979,"vega":0.0036881072127247436,"rho":-0.011230375636257686,"breakevenPct":1.0695187165775408}]}},"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"}}