{"symbol":"ARCO","url":"https://intraalpha.com/companies/ARCO","capturedAt":"2026-10-22T23:23:53.328Z","state":"ready","quote":{"symbol":"ARCO","last_price":8.02,"prev_close":8.09,"regular_close":8.02,"change":-0.07,"change_pct":-0.8653,"regular_change":-0.07,"regular_change_pct":-0.8653,"extended_change":0,"extended_change_pct":0,"bid":7.88,"ask":8.47,"bid_size":200,"ask_size":500,"volume":1136243,"vwap":7.983147,"open":8,"high":8.08,"low":7.885,"close":8.02,"trade_count":8922,"last_trade_at":"2026-10-22T23:00:00.003132551Z","last_quote_at":"2026-10-22T20:06:46.415823913Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:51.962967518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ARCO","fetched_at":"2026-10-22T23:23:52.927271+00:00","name":"Arcos Dorados Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Arcos Dorados Holdings Inc. is a McDonald's restaurant franchise. The company is headquartered in Montevideo, Uruguay.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1704264000,"ebitda":613031000,"pe_ratio":6.69,"peg_ratio":0.544,"book_value":3.945,"dividend_per_share":0.28,"dividend_yield":0.0346,"eps":1.21,"revenue_ttm":4980968000,"gross_profit_ttm":610171000,"profit_margin":0.0516,"operating_margin_ttm":0.0556,"return_on_assets_ttm":0.0691,"return_on_equity_ttm":0.364,"quarterly_earnings_growth":0.993,"quarterly_revenue_growth":0.143,"analyst_target_price":11.12,"analyst_number":4,"beta":0.486,"fifty_two_week_high":9.58,"fifty_two_week_low":6.67,"fifty_day_ma":7.82,"two_hundred_day_ma":8.23,"shares_outstanding":130663000,"forward_pe":14.51,"price_to_sales":0.342,"price_to_book":1.937,"ev_to_revenue":0.714,"ev_to_ebitda":5.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:52.927271+00:00"},"optionObservedAt":"2026-10-22T19:58:50.173Z","bars":[{"c":7.96,"h":7.995,"l":7.95,"n":23,"o":7.95,"t":"2026-10-15T13:30:00Z","v":10788,"vw":7.951245},{"c":7.96,"h":7.99,"l":7.95,"n":29,"o":7.965,"t":"2026-10-15T13:35:00Z","v":4197,"vw":7.954728},{"c":7.98,"h":8.01,"l":7.97,"n":238,"o":7.97,"t":"2026-10-15T13:40:00Z","v":48156,"vw":7.972221},{"c":7.97,"h":7.99,"l":7.955,"n":462,"o":7.99,"t":"2026-10-15T13:45:00Z","v":58852,"vw":7.979036},{"c":7.95,"h":7.98,"l":7.95,"n":248,"o":7.965,"t":"2026-10-15T13:50:00Z","v":23209,"vw":7.961376},{"c":7.98,"h":7.98,"l":7.96,"n":274,"o":7.96,"t":"2026-10-15T13:55:00Z","v":27621,"vw":7.974782},{"c":7.965,"h":7.975,"l":7.965,"n":42,"o":7.975,"t":"2026-10-15T14:00:00Z","v":2906,"vw":7.968919},{"c":7.97,"h":7.98,"l":7.97,"n":81,"o":7.97,"t":"2026-10-15T14:05:00Z","v":14242,"vw":7.973505},{"c":7.995,"h":8,"l":7.965,"n":998,"o":7.9701,"t":"2026-10-15T14:10:00Z","v":194022,"vw":7.984372},{"c":7.97,"h":8,"l":7.965,"n":677,"o":7.995,"t":"2026-10-15T14:15:00Z","v":226387,"vw":7.99314},{"c":7.98,"h":7.986,"l":7.965,"n":246,"o":7.965,"t":"2026-10-15T14:20:00Z","v":47702,"vw":7.979727},{"c":7.975,"h":7.98,"l":7.97,"n":74,"o":7.975,"t":"2026-10-15T14:25:00Z","v":5721,"vw":7.977683},{"c":8.025,"h":8.026,"l":7.97,"n":516,"o":7.97,"t":"2026-10-15T14:30:00Z","v":128742,"vw":7.994347},{"c":8.035,"h":8.036,"l":8.025,"n":90,"o":8.025,"t":"2026-10-15T14:35:00Z","v":11152,"vw":8.030262},{"c":8.03,"h":8.045,"l":8.03,"n":75,"o":8.035,"t":"2026-10-15T14:40:00Z","v":7655,"vw":8.037733},{"c":8.05,"h":8.058,"l":8.031,"n":163,"o":8.031,"t":"2026-10-15T14:45:00Z","v":16741,"vw":8.048697},{"c":8.075,"h":8.0751,"l":8.045,"n":255,"o":8.055,"t":"2026-10-15T14:50:00Z","v":23151,"vw":8.057991},{"c":8.06,"h":8.075,"l":8.055,"n":209,"o":8.075,"t":"2026-10-15T14:55:00Z","v":17085,"vw":8.067133},{"c":8.075,"h":8.076,"l":8.06,"n":133,"o":8.065,"t":"2026-10-15T15:00:00Z","v":13256,"vw":8.070009},{"c":8.075,"h":8.085,"l":8.075,"n":65,"o":8.075,"t":"2026-10-15T15:05:00Z","v":7764,"vw":8.080438},{"c":8.055,"h":8.075,"l":8.055,"n":116,"o":8.07,"t":"2026-10-15T15:10:00Z","v":11403,"vw":8.064616},{"c":8.065,"h":8.07,"l":8.055,"n":81,"o":8.06,"t":"2026-10-15T15:15:00Z","v":16439,"vw":8.063344},{"c":8.075,"h":8.085,"l":8.06,"n":102,"o":8.065,"t":"2026-10-15T15:20:00Z","v":10016,"vw":8.071494},{"c":8.075,"h":8.09,"l":8.075,"n":198,"o":8.075,"t":"2026-10-15T15:25:00Z","v":28337,"vw":8.082116},{"c":8.075,"h":8.075,"l":8.075,"n":29,"o":8.075,"t":"2026-10-15T15:30:00Z","v":2754,"vw":8.075},{"c":8.075,"h":8.085,"l":8.065,"n":172,"o":8.075,"t":"2026-10-15T15:35:00Z","v":44877,"vw":8.076202},{"c":8.075,"h":8.085,"l":8.075,"n":73,"o":8.08,"t":"2026-10-15T15:40:00Z","v":6197,"vw":8.079707},{"c":8.0676,"h":8.07,"l":8.065,"n":100,"o":8.07,"t":"2026-10-15T15:45:00Z","v":8235,"vw":8.068443},{"c":8.055,"h":8.066358,"l":8.055,"n":57,"o":8.065,"t":"2026-10-15T15:50:00Z","v":4099,"vw":8.061056},{"c":8.03,"h":8.055,"l":8.03,"n":218,"o":8.055,"t":"2026-10-15T15:55:00Z","v":23591,"vw":8.048572},{"c":8.025,"h":8.0385,"l":8.02,"n":58,"o":8.035,"t":"2026-10-15T16:00:00Z","v":3967,"vw":8.02876},{"c":8.02,"h":8.025,"l":8.015,"n":80,"o":8.025,"t":"2026-10-15T16:05:00Z","v":9456,"vw":8.020675},{"c":8.035,"h":8.035,"l":8.03,"n":38,"o":8.03,"t":"2026-10-15T16:10:00Z","v":4764,"vw":8.033039},{"c":8.045,"h":8.045,"l":8.025,"n":201,"o":8.035,"t":"2026-10-15T16:15:00Z","v":66381,"vw":8.03577},{"c":8.08,"h":8.085,"l":8.045,"n":128,"o":8.045,"t":"2026-10-15T16:20:00Z","v":41739,"vw":8.058448},{"c":8.085,"h":8.085,"l":8.08,"n":26,"o":8.08,"t":"2026-10-15T16:25:00Z","v":2442,"vw":8.081109},{"c":8.07,"h":8.085,"l":8.07,"n":55,"o":8.085,"t":"2026-10-15T16:30:00Z","v":6904,"vw":8.079985},{"c":8.06,"h":8.075,"l":8.06,"n":90,"o":8.065,"t":"2026-10-15T16:35:00Z","v":8370,"vw":8.069818},{"c":8.065,"h":8.0699,"l":8.065,"n":12,"o":8.065,"t":"2026-10-15T16:40:00Z","v":4402,"vw":8.069555},{"c":8.0851,"h":8.09,"l":8.065,"n":281,"o":8.065,"t":"2026-10-15T16:45:00Z","v":40955,"vw":8.080906},{"c":8.095,"h":8.1,"l":8.085,"n":185,"o":8.085,"t":"2026-10-15T16:50:00Z","v":18932,"vw":8.089064},{"c":8.105,"h":8.1099,"l":8.095,"n":131,"o":8.095,"t":"2026-10-15T16:55:00Z","v":11836,"vw":8.098829},{"c":8.095,"h":8.105,"l":8.095,"n":121,"o":8.105,"t":"2026-10-15T17:00:00Z","v":9798,"vw":8.102601},{"c":8.095,"h":8.095,"l":8.085,"n":135,"o":8.095,"t":"2026-10-15T17:05:00Z","v":10093,"vw":8.09024},{"c":8.09,"h":8.095,"l":8.09,"n":65,"o":8.09,"t":"2026-10-15T17:10:00Z","v":3028,"vw":8.092769},{"c":8.09,"h":8.1,"l":8.09,"n":80,"o":8.09,"t":"2026-10-15T17:15:00Z","v":5088,"vw":8.095596},{"c":8.095,"h":8.1,"l":8.09,"n":68,"o":8.095,"t":"2026-10-15T17:20:00Z","v":4864,"vw":8.094233},{"c":8.075,"h":8.095,"l":8.075,"n":284,"o":8.09,"t":"2026-10-15T17:25:00Z","v":22030,"vw":8.083369},{"c":8.08,"h":8.085,"l":8.07,"n":124,"o":8.08,"t":"2026-10-15T17:30:00Z","v":11178,"vw":8.079837},{"c":8.075,"h":8.08,"l":8.075,"n":31,"o":8.08,"t":"2026-10-15T17:35:00Z","v":3040,"vw":8.07546},{"c":8.065,"h":8.075,"l":8.065,"n":81,"o":8.07,"t":"2026-10-15T17:40:00Z","v":10341,"vw":8.071325},{"c":8.075,"h":8.085,"l":8.065,"n":145,"o":8.07,"t":"2026-10-15T17:45:00Z","v":30563,"vw":8.075318},{"c":8.085,"h":8.085,"l":8.0713,"n":58,"o":8.075,"t":"2026-10-15T17:50:00Z","v":3985,"vw":8.079631},{"c":8.09,"h":8.09,"l":8.08,"n":97,"o":8.085,"t":"2026-10-15T17:55:00Z","v":11354,"vw":8.085145},{"c":8.085,"h":8.095,"l":8.0813,"n":140,"o":8.085,"t":"2026-10-15T18:00:00Z","v":10643,"vw":8.089237},{"c":8.09,"h":8.09,"l":8.09,"n":8,"o":8.09,"t":"2026-10-15T18:05:00Z","v":277,"vw":8.09},{"c":8.075,"h":8.08,"l":8.075,"n":67,"o":8.08,"t":"2026-10-15T18:10:00Z","v":7391,"vw":8.079367},{"c":8.075,"h":8.075,"l":8.075,"n":41,"o":8.075,"t":"2026-10-15T18:15:00Z","v":2163,"vw":8.075},{"c":8.06,"h":8.07,"l":8.06,"n":105,"o":8.07,"t":"2026-10-15T18:20:00Z","v":9414,"vw":8.067687},{"c":8.045,"h":8.06,"l":8.045,"n":97,"o":8.06,"t":"2026-10-15T18:25:00Z","v":6976,"vw":8.05582},{"c":8.06,"h":8.065,"l":8.04,"n":97,"o":8.04,"t":"2026-10-15T18:30:00Z","v":12870,"vw":8.054184},{"c":8.06,"h":8.065,"l":8.06,"n":22,"o":8.06,"t":"2026-10-15T18:35:00Z","v":1976,"vw":8.062613},{"c":8.0642,"h":8.07,"l":8.0642,"n":70,"o":8.07,"t":"2026-10-15T18:40:00Z","v":8184,"vw":8.06772},{"c":8.06,"h":8.065,"l":8.055,"n":106,"o":8.065,"t":"2026-10-15T18:45:00Z","v":9528,"vw":8.059643},{"c":8.075,"h":8.075,"l":8.0699,"n":49,"o":8.07,"t":"2026-10-15T18:50:00Z","v":12114,"vw":8.074194},{"c":8.075,"h":8.075,"l":8.065,"n":122,"o":8.07,"t":"2026-10-15T18:55:00Z","v":10412,"vw":8.069762},{"c":8.075,"h":8.075,"l":8.075,"n":29,"o":8.075,"t":"2026-10-15T19:00:00Z","v":2780,"vw":8.075},{"c":8.075,"h":8.08,"l":8.075,"n":51,"o":8.075,"t":"2026-10-15T19:05:00Z","v":3220,"vw":8.07628},{"c":8.055,"h":8.075,"l":8.055,"n":181,"o":8.075,"t":"2026-10-15T19:10:00Z","v":18210,"vw":8.06191},{"c":8.045,"h":8.06,"l":8.045,"n":148,"o":8.06,"t":"2026-10-15T19:15:00Z","v":9935,"vw":8.052189},{"c":8.04,"h":8.045,"l":8.04,"n":111,"o":8.04,"t":"2026-10-15T19:20:00Z","v":6727,"vw":8.041251},{"c":8.015,"h":8.04,"l":8.01,"n":300,"o":8.04,"t":"2026-10-15T19:25:00Z","v":20686,"vw":8.026},{"c":8.025,"h":8.03,"l":8.01,"n":199,"o":8.015,"t":"2026-10-15T19:30:00Z","v":33927,"vw":8.021953},{"c":8.025,"h":8.03,"l":8.02,"n":83,"o":8.03,"t":"2026-10-15T19:35:00Z","v":5943,"vw":8.023917},{"c":8.075,"h":8.075,"l":8.01,"n":529,"o":8.025,"t":"2026-10-15T19:40:00Z","v":98351,"vw":8.04069},{"c":8.045,"h":8.075,"l":8.04,"n":164,"o":8.075,"t":"2026-10-15T19:45:00Z","v":11890,"vw":8.051392},{"c":8.04,"h":8.05,"l":8.025,"n":370,"o":8.04,"t":"2026-10-15T19:50:00Z","v":65308,"vw":8.0366},{"c":8.06,"h":8.06,"l":8.035,"n":694,"o":8.035,"t":"2026-10-15T19:55:00Z","v":72700,"vw":8.048219},{"c":8.06,"h":8.06,"l":8.06,"n":18,"o":8.06,"t":"2026-10-15T20:00:00Z","v":149510,"vw":8.06},{"c":8.1211,"h":8.1211,"l":8.1211,"n":1,"o":8.1211,"t":"2026-10-15T23:40:00Z","v":477,"vw":8.1211},{"c":8.131,"h":8.131,"l":8.06,"n":36,"o":8.06,"t":"2026-10-16T13:30:00Z","v":12852,"vw":8.06907},{"c":8.12,"h":8.14,"l":8.105,"n":70,"o":8.126,"t":"2026-10-16T13:35:00Z","v":7567,"vw":8.11873},{"c":8.166,"h":8.17,"l":8.111,"n":97,"o":8.111,"t":"2026-10-16T13:40:00Z","v":8812,"vw":8.139553},{"c":8.166,"h":8.166,"l":8.1539,"n":14,"o":8.166,"t":"2026-10-16T13:45:00Z","v":1452,"vw":8.164962},{"c":8.15,"h":8.17,"l":8.15,"n":71,"o":8.16,"t":"2026-10-16T13:50:00Z","v":4211,"vw":8.162457},{"c":8.1405,"h":8.155,"l":8.14,"n":62,"o":8.145,"t":"2026-10-16T13:55:00Z","v":4825,"vw":8.148264},{"c":8.125,"h":8.145,"l":8.12,"n":173,"o":8.14,"t":"2026-10-16T14:00:00Z","v":9671,"vw":8.139126},{"c":8.105,"h":8.125,"l":8.09,"n":178,"o":8.125,"t":"2026-10-16T14:05:00Z","v":10255,"vw":8.103167},{"c":8.065,"h":8.105,"l":8.055,"n":91,"o":8.105,"t":"2026-10-16T14:10:00Z","v":8952,"vw":8.075974},{"c":8.045,"h":8.065,"l":8.0401,"n":86,"o":8.065,"t":"2026-10-16T14:15:00Z","v":5351,"vw":8.052279},{"c":8.055,"h":8.055,"l":8.04,"n":45,"o":8.04,"t":"2026-10-16T14:20:00Z","v":2537,"vw":8.047148},{"c":8.075,"h":8.0799,"l":8.06,"n":76,"o":8.06,"t":"2026-10-16T14:25:00Z","v":3944,"vw":8.068731},{"c":8.075,"h":8.075,"l":8.065,"n":58,"o":8.075,"t":"2026-10-16T14:30:00Z","v":4324,"vw":8.071959},{"c":8.07,"h":8.07,"l":8.065,"n":63,"o":8.07,"t":"2026-10-16T14:35:00Z","v":4994,"vw":8.06895},{"c":8.055,"h":8.065,"l":8.05,"n":86,"o":8.065,"t":"2026-10-16T14:40:00Z","v":7676,"vw":8.055389},{"c":8.055,"h":8.055,"l":8.04,"n":154,"o":8.055,"t":"2026-10-16T14:45:00Z","v":7668,"vw":8.050893},{"c":8.085,"h":8.085,"l":8.06,"n":58,"o":8.06,"t":"2026-10-16T14:50:00Z","v":3367,"vw":8.072958},{"c":8.0888,"h":8.0993,"l":8.085,"n":58,"o":8.09,"t":"2026-10-16T14:55:00Z","v":6891,"vw":8.093311},{"c":8.08,"h":8.085,"l":8.075,"n":63,"o":8.085,"t":"2026-10-16T15:00:00Z","v":4214,"vw":8.079178},{"c":8.095,"h":8.1,"l":8.085,"n":95,"o":8.085,"t":"2026-10-16T15:05:00Z","v":7547,"vw":8.094524},{"c":8.125,"h":8.13,"l":8.095,"n":73,"o":8.095,"t":"2026-10-16T15:10:00Z","v":10511,"vw":8.105941},{"c":8.1005,"h":8.125,"l":8.1005,"n":31,"o":8.125,"t":"2026-10-16T15:15:00Z","v":3388,"vw":8.114248},{"c":8.1,"h":8.105,"l":8.1,"n":41,"o":8.105,"t":"2026-10-16T15:20:00Z","v":2506,"vw":8.101819},{"c":8.115,"h":8.12,"l":8.095,"n":97,"o":8.095,"t":"2026-10-16T15:25:00Z","v":8959,"vw":8.105743},{"c":8.12,"h":8.125,"l":8.105,"n":180,"o":8.115,"t":"2026-10-16T15:30:00Z","v":15135,"vw":8.115383},{"c":8.125,"h":8.135,"l":8.125,"n":74,"o":8.13,"t":"2026-10-16T15:35:00Z","v":4646,"vw":8.12854},{"c":8.155,"h":8.176,"l":8.125,"n":452,"o":8.125,"t":"2026-10-16T15:40:00Z","v":65435,"vw":8.160366},{"c":8.14,"h":8.17,"l":8.14,"n":185,"o":8.156,"t":"2026-10-16T15:45:00Z","v":23174,"vw":8.149567},{"c":8.075,"h":8.135,"l":8.075,"n":236,"o":8.135,"t":"2026-10-16T15:50:00Z","v":33418,"vw":8.119383},{"c":8.06,"h":8.08,"l":8.06,"n":85,"o":8.08,"t":"2026-10-16T15:55:00Z","v":5390,"vw":8.073918},{"c":8.055,"h":8.06,"l":8.055,"n":71,"o":8.055,"t":"2026-10-16T16:00:00Z","v":4851,"vw":8.056577},{"c":8.045,"h":8.06,"l":8.04,"n":135,"o":8.055,"t":"2026-10-16T16:05:00Z","v":10390,"vw":8.052693},{"c":8.05,"h":8.05,"l":8.045,"n":71,"o":8.045,"t":"2026-10-16T16:10:00Z","v":3201,"vw":8.048877},{"c":8.05,"h":8.06,"l":8.045,"n":69,"o":8.06,"t":"2026-10-16T16:15:00Z","v":4057,"vw":8.048007},{"c":8.05,"h":8.05,"l":8.045,"n":52,"o":8.05,"t":"2026-10-16T16:20:00Z","v":3102,"vw":8.049092},{"c":8.015,"h":8.05,"l":7.995,"n":658,"o":8.0489,"t":"2026-10-16T16:25:00Z","v":119574,"vw":8.019079},{"c":8.005,"h":8.02,"l":8.005,"n":73,"o":8.015,"t":"2026-10-16T16:30:00Z","v":6471,"vw":8.013043},{"c":8.01,"h":8.015,"l":8.01,"n":60,"o":8.01,"t":"2026-10-16T16:35:00Z","v":3869,"vw":8.010912},{"c":8.015,"h":8.015,"l":8.005,"n":62,"o":8.005,"t":"2026-10-16T16:40:00Z","v":3389,"vw":8.010314},{"c":8.01,"h":8.015,"l":8.01,"n":50,"o":8.015,"t":"2026-10-16T16:45:00Z","v":3701,"vw":8.01123},{"c":8.01,"h":8.01,"l":8.005,"n":44,"o":8.01,"t":"2026-10-16T16:50:00Z","v":2282,"vw":8.006251},{"c":7.9999,"h":8.01,"l":7.995,"n":163,"o":8.005,"t":"2026-10-16T16:55:00Z","v":16205,"vw":7.999781},{"c":7.965,"h":7.995,"l":7.965,"n":131,"o":7.995,"t":"2026-10-16T17:00:00Z","v":9342,"vw":7.980347},{"c":7.955,"h":7.965,"l":7.955,"n":112,"o":7.965,"t":"2026-10-16T17:05:00Z","v":5193,"vw":7.958229},{"c":7.975,"h":7.975,"l":7.955,"n":165,"o":7.955,"t":"2026-10-16T17:10:00Z","v":14991,"vw":7.965862},{"c":7.975,"h":7.99,"l":7.97,"n":433,"o":7.98,"t":"2026-10-16T17:15:00Z","v":94960,"vw":7.977826},{"c":7.98,"h":7.995,"l":7.975,"n":408,"o":7.975,"t":"2026-10-16T17:20:00Z","v":96239,"vw":7.979487},{"c":7.98,"h":7.985,"l":7.965,"n":172,"o":7.98,"t":"2026-10-16T17:25:00Z","v":29886,"vw":7.97482},{"c":7.975,"h":7.985,"l":7.96,"n":118,"o":7.98,"t":"2026-10-16T17:30:00Z","v":14137,"vw":7.974717},{"c":7.975,"h":7.975,"l":7.97,"n":48,"o":7.975,"t":"2026-10-16T17:35:00Z","v":5066,"vw":7.974872},{"c":7.995,"h":8,"l":7.975,"n":91,"o":7.975,"t":"2026-10-16T17:40:00Z","v":11320,"vw":7.989774},{"c":7.99,"h":8,"l":7.99,"n":59,"o":7.995,"t":"2026-10-16T17:45:00Z","v":3412,"vw":7.996244},{"c":7.995,"h":8.005,"l":7.995,"n":156,"o":7.995,"t":"2026-10-16T17:50:00Z","v":16958,"vw":7.998184},{"c":7.985,"h":7.99,"l":7.985,"n":66,"o":7.99,"t":"2026-10-16T17:55:00Z","v":4412,"vw":7.988485},{"c":7.98,"h":7.99,"l":7.975,"n":142,"o":7.985,"t":"2026-10-16T18:00:00Z","v":13705,"vw":7.981807},{"c":7.985,"h":7.985,"l":7.985,"n":47,"o":7.985,"t":"2026-10-16T18:05:00Z","v":1121,"vw":7.985},{"c":7.99,"h":7.99,"l":7.98,"n":69,"o":7.985,"t":"2026-10-16T18:10:00Z","v":10132,"vw":7.98813},{"c":7.985,"h":7.99,"l":7.98,"n":115,"o":7.99,"t":"2026-10-16T18:15:00Z","v":11023,"vw":7.988392},{"c":7.99,"h":7.99,"l":7.9809,"n":76,"o":7.99,"t":"2026-10-16T18:20:00Z","v":5298,"vw":7.987263},{"c":7.985,"h":7.99,"l":7.985,"n":72,"o":7.99,"t":"2026-10-16T18:25:00Z","v":4937,"vw":7.988045},{"c":7.985,"h":7.99,"l":7.9712,"n":125,"o":7.98,"t":"2026-10-16T18:30:00Z","v":10518,"vw":7.980171},{"c":7.975,"h":7.99,"l":7.975,"n":61,"o":7.99,"t":"2026-10-16T18:35:00Z","v":4984,"vw":7.980383},{"c":7.98,"h":7.98,"l":7.975,"n":63,"o":7.975,"t":"2026-10-16T18:40:00Z","v":3793,"vw":7.975833},{"c":7.975,"h":7.98,"l":7.975,"n":55,"o":7.98,"t":"2026-10-16T18:45:00Z","v":2368,"vw":7.9775},{"c":7.96,"h":7.9797,"l":7.96,"n":88,"o":7.9797,"t":"2026-10-16T18:50:00Z","v":7221,"vw":7.968728},{"c":7.955,"h":7.96,"l":7.95,"n":103,"o":7.95,"t":"2026-10-16T18:55:00Z","v":6975,"vw":7.954746},{"c":7.96,"h":7.96,"l":7.955,"n":81,"o":7.96,"t":"2026-10-16T19:00:00Z","v":2442,"vw":7.957918},{"c":7.95,"h":7.96,"l":7.95,"n":162,"o":7.96,"t":"2026-10-16T19:05:00Z","v":6412,"vw":7.953394},{"c":7.965,"h":7.965,"l":7.945,"n":155,"o":7.95,"t":"2026-10-16T19:10:00Z","v":10188,"vw":7.955377},{"c":7.9695,"h":7.975,"l":7.9695,"n":68,"o":7.97,"t":"2026-10-16T19:15:00Z","v":5753,"vw":7.970091},{"c":7.9691,"h":7.975,"l":7.9691,"n":70,"o":7.97,"t":"2026-10-16T19:20:00Z","v":3655,"vw":7.969974},{"c":7.97,"h":7.97,"l":7.97,"n":55,"o":7.97,"t":"2026-10-16T19:25:00Z","v":4053,"vw":7.97},{"c":7.98,"h":7.985,"l":7.98,"n":225,"o":7.98,"t":"2026-10-16T19:30:00Z","v":20013,"vw":7.98003},{"c":7.965,"h":7.98,"l":7.965,"n":157,"o":7.975,"t":"2026-10-16T19:35:00Z","v":10709,"vw":7.971275},{"c":7.965,"h":7.97,"l":7.96,"n":154,"o":7.96,"t":"2026-10-16T19:40:00Z","v":7052,"vw":7.965019},{"c":7.97,"h":7.98,"l":7.965,"n":185,"o":7.965,"t":"2026-10-16T19:45:00Z","v":16965,"vw":7.972183},{"c":7.96,"h":7.98,"l":7.955,"n":296,"o":7.9788,"t":"2026-10-16T19:50:00Z","v":30832,"vw":7.965704},{"c":7.95,"h":7.975,"l":7.94,"n":893,"o":7.955,"t":"2026-10-16T19:55:00Z","v":123053,"vw":7.958109},{"c":7.95,"h":7.95,"l":7.95,"n":11,"o":7.95,"t":"2026-10-16T20:00:00Z","v":132293,"vw":7.95},{"c":7.95,"h":7.98,"l":7.95,"n":24,"o":7.98,"t":"2026-10-19T13:30:00Z","v":8669,"vw":7.978838},{"c":7.94,"h":7.94,"l":7.94,"n":5,"o":7.94,"t":"2026-10-19T13:35:00Z","v":1620,"vw":7.94},{"c":7.96,"h":7.98,"l":7.94,"n":29,"o":7.98,"t":"2026-10-19T13:40:00Z","v":2029,"vw":7.949484},{"c":7.92,"h":7.9549,"l":7.92,"n":20,"o":7.95,"t":"2026-10-19T13:45:00Z","v":3679,"vw":7.935976},{"c":7.935,"h":7.935,"l":7.935,"n":2,"o":7.935,"t":"2026-10-19T13:50:00Z","v":1490,"vw":7.935},{"c":7.94,"h":7.94,"l":7.92,"n":79,"o":7.935,"t":"2026-10-19T13:55:00Z","v":9673,"vw":7.931465},{"c":7.9217,"h":7.93,"l":7.905,"n":181,"o":7.93,"t":"2026-10-19T14:00:00Z","v":22610,"vw":7.914578},{"c":7.932,"h":7.94,"l":7.921,"n":48,"o":7.921,"t":"2026-10-19T14:05:00Z","v":3203,"vw":7.933347},{"c":7.93,"h":7.94,"l":7.925,"n":55,"o":7.94,"t":"2026-10-19T14:10:00Z","v":2362,"vw":7.929371},{"c":7.94,"h":7.94,"l":7.935,"n":6,"o":7.935,"t":"2026-10-19T14:15:00Z","v":613,"vw":7.936},{"c":7.915,"h":7.97,"l":7.912,"n":208,"o":7.935,"t":"2026-10-19T14:20:00Z","v":29726,"vw":7.935695},{"c":7.915,"h":7.92,"l":7.915,"n":33,"o":7.915,"t":"2026-10-19T14:25:00Z","v":3006,"vw":7.915212},{"c":7.905,"h":7.915,"l":7.905,"n":146,"o":7.915,"t":"2026-10-19T14:30:00Z","v":29510,"vw":7.906635},{"c":7.915,"h":7.915,"l":7.901,"n":47,"o":7.901,"t":"2026-10-19T14:35:00Z","v":5600,"vw":7.90611},{"c":7.9,"h":7.92,"l":7.9,"n":68,"o":7.92,"t":"2026-10-19T14:40:00Z","v":5275,"vw":7.909891},{"c":7.885,"h":7.9,"l":7.885,"n":65,"o":7.9,"t":"2026-10-19T14:45:00Z","v":7091,"vw":7.891104},{"c":7.865,"h":7.8899,"l":7.865,"n":70,"o":7.8899,"t":"2026-10-19T14:50:00Z","v":5135,"vw":7.874442},{"c":7.8688,"h":7.875,"l":7.865,"n":80,"o":7.87,"t":"2026-10-19T14:55:00Z","v":12312,"vw":7.873329},{"c":7.8877,"h":7.8877,"l":7.87,"n":50,"o":7.87,"t":"2026-10-19T15:00:00Z","v":5624,"vw":7.87913},{"c":7.9,"h":7.905,"l":7.885,"n":88,"o":7.885,"t":"2026-10-19T15:05:00Z","v":12555,"vw":7.894191},{"c":7.905,"h":7.91,"l":7.905,"n":41,"o":7.905,"t":"2026-10-19T15:10:00Z","v":4450,"vw":7.908795},{"c":7.925,"h":7.925,"l":7.91,"n":76,"o":7.91,"t":"2026-10-19T15:15:00Z","v":5320,"vw":7.916199},{"c":7.94,"h":7.94,"l":7.925,"n":74,"o":7.93,"t":"2026-10-19T15:20:00Z","v":5239,"vw":7.929141},{"c":7.935,"h":7.94,"l":7.935,"n":24,"o":7.94,"t":"2026-10-19T15:25:00Z","v":1155,"vw":7.935658},{"c":7.925,"h":7.94,"l":7.92,"n":64,"o":7.94,"t":"2026-10-19T15:30:00Z","v":5556,"vw":7.929583},{"c":7.93,"h":7.935,"l":7.93,"n":33,"o":7.93,"t":"2026-10-19T15:35:00Z","v":2131,"vw":7.930543},{"c":7.925,"h":7.93,"l":7.925,"n":53,"o":7.93,"t":"2026-10-19T15:40:00Z","v":4175,"vw":7.927121},{"c":7.925,"h":7.925,"l":7.925,"n":22,"o":7.925,"t":"2026-10-19T15:45:00Z","v":938,"vw":7.925},{"c":7.925,"h":7.925,"l":7.92,"n":42,"o":7.921,"t":"2026-10-19T15:50:00Z","v":2099,"vw":7.922803},{"c":7.915,"h":7.925,"l":7.915,"n":76,"o":7.925,"t":"2026-10-19T15:55:00Z","v":3611,"vw":7.919546},{"c":7.88,"h":7.915,"l":7.88,"n":85,"o":7.91,"t":"2026-10-19T16:00:00Z","v":5008,"vw":7.902702},{"c":7.89,"h":7.89,"l":7.875,"n":65,"o":7.8801,"t":"2026-10-19T16:05:00Z","v":4337,"vw":7.883861},{"c":7.89,"h":7.89,"l":7.885,"n":10,"o":7.885,"t":"2026-10-19T16:10:00Z","v":2189,"vw":7.887544},{"c":7.885,"h":7.89,"l":7.885,"n":24,"o":7.89,"t":"2026-10-19T16:15:00Z","v":996,"vw":7.886},{"c":7.89,"h":7.89,"l":7.89,"n":13,"o":7.89,"t":"2026-10-19T16:20:00Z","v":380,"vw":7.89},{"c":7.89,"h":7.895,"l":7.885,"n":66,"o":7.885,"t":"2026-10-19T16:25:00Z","v":6069,"vw":7.88877},{"c":7.895,"h":7.895,"l":7.88,"n":125,"o":7.89,"t":"2026-10-19T16:30:00Z","v":9605,"vw":7.88508},{"c":7.895,"h":7.895,"l":7.895,"n":13,"o":7.895,"t":"2026-10-19T16:35:00Z","v":327,"vw":7.895},{"c":7.895,"h":7.9,"l":7.895,"n":30,"o":7.9,"t":"2026-10-19T16:40:00Z","v":2271,"vw":7.89557},{"c":7.9,"h":7.9,"l":7.895,"n":14,"o":7.895,"t":"2026-10-19T16:45:00Z","v":786,"vw":7.89582},{"c":7.895,"h":7.9,"l":7.895,"n":14,"o":7.9,"t":"2026-10-19T16:50:00Z","v":1579,"vw":7.899639},{"c":7.89,"h":7.89,"l":7.89,"n":11,"o":7.89,"t":"2026-10-19T16:55:00Z","v":1100,"vw":7.89},{"c":7.895,"h":7.9,"l":7.89,"n":54,"o":7.8901,"t":"2026-10-19T17:00:00Z","v":2896,"vw":7.893407},{"c":7.895,"h":7.895,"l":7.89,"n":24,"o":7.895,"t":"2026-10-19T17:05:00Z","v":1565,"vw":7.894608},{"c":7.895,"h":7.895,"l":7.895,"n":21,"o":7.895,"t":"2026-10-19T17:10:00Z","v":576,"vw":7.895},{"c":7.895,"h":7.895,"l":7.895,"n":22,"o":7.895,"t":"2026-10-19T17:15:00Z","v":571,"vw":7.895},{"c":7.895,"h":7.9,"l":7.895,"n":55,"o":7.895,"t":"2026-10-19T17:20:00Z","v":2627,"vw":7.897646},{"c":7.895,"h":7.91,"l":7.895,"n":128,"o":7.9,"t":"2026-10-19T17:25:00Z","v":13117,"vw":7.901344},{"c":7.895,"h":7.895,"l":7.89,"n":25,"o":7.89,"t":"2026-10-19T17:30:00Z","v":4015,"vw":7.890562},{"c":7.885,"h":7.89,"l":7.885,"n":75,"o":7.89,"t":"2026-10-19T17:35:00Z","v":3266,"vw":7.889533},{"c":7.895,"h":7.895,"l":7.885,"n":64,"o":7.885,"t":"2026-10-19T17:40:00Z","v":4507,"vw":7.889886},{"c":7.9,"h":7.905,"l":7.895,"n":139,"o":7.895,"t":"2026-10-19T17:45:00Z","v":13115,"vw":7.899454},{"c":7.9,"h":7.9,"l":7.895,"n":205,"o":7.895,"t":"2026-10-19T17:50:00Z","v":3494,"vw":7.898915},{"c":7.905,"h":7.91,"l":7.9,"n":35,"o":7.905,"t":"2026-10-19T17:55:00Z","v":3204,"vw":7.905731},{"c":7.905,"h":7.905,"l":7.905,"n":7,"o":7.905,"t":"2026-10-19T18:00:00Z","v":192,"vw":7.905},{"c":7.9082,"h":7.9082,"l":7.905,"n":17,"o":7.905,"t":"2026-10-19T18:05:00Z","v":3390,"vw":7.907935},{"c":7.905,"h":7.905,"l":7.905,"n":6,"o":7.905,"t":"2026-10-19T18:10:00Z","v":369,"vw":7.905},{"c":7.92,"h":7.92,"l":7.91,"n":77,"o":7.91,"t":"2026-10-19T18:15:00Z","v":7197,"vw":7.912926},{"c":7.915,"h":7.92,"l":7.915,"n":25,"o":7.915,"t":"2026-10-19T18:20:00Z","v":836,"vw":7.916852},{"c":7.92,"h":7.92,"l":7.915,"n":51,"o":7.92,"t":"2026-10-19T18:25:00Z","v":5068,"vw":7.915373},{"c":7.925,"h":7.925,"l":7.915,"n":65,"o":7.915,"t":"2026-10-19T18:30:00Z","v":4203,"vw":7.92038},{"c":7.92,"h":7.925,"l":7.92,"n":16,"o":7.925,"t":"2026-10-19T18:35:00Z","v":1859,"vw":7.924659},{"c":7.92,"h":7.925,"l":7.92,"n":33,"o":7.92,"t":"2026-10-19T18:40:00Z","v":1464,"vw":7.921687},{"c":7.925,"h":7.925,"l":7.92,"n":54,"o":7.92,"t":"2026-10-19T18:45:00Z","v":3850,"vw":7.924666},{"c":7.926,"h":7.93,"l":7.92,"n":23,"o":7.925,"t":"2026-10-19T18:50:00Z","v":1420,"vw":7.92555},{"c":7.925,"h":7.9286,"l":7.92,"n":20,"o":7.925,"t":"2026-10-19T18:55:00Z","v":1734,"vw":7.922704},{"c":7.925,"h":7.93,"l":7.92,"n":32,"o":7.925,"t":"2026-10-19T19:00:00Z","v":1285,"vw":7.925593},{"c":7.925,"h":7.93,"l":7.9212,"n":57,"o":7.925,"t":"2026-10-19T19:05:00Z","v":2995,"vw":7.924792},{"c":7.925,"h":7.935,"l":7.925,"n":126,"o":7.925,"t":"2026-10-19T19:10:00Z","v":13829,"vw":7.929178},{"c":7.94,"h":7.94,"l":7.93,"n":95,"o":7.93,"t":"2026-10-19T19:15:00Z","v":5520,"vw":7.937469},{"c":7.955,"h":7.96,"l":7.945,"n":70,"o":7.945,"t":"2026-10-19T19:20:00Z","v":4726,"vw":7.952759},{"c":7.96,"h":7.96,"l":7.955,"n":84,"o":7.955,"t":"2026-10-19T19:25:00Z","v":4822,"vw":7.955683},{"c":7.965,"h":7.97,"l":7.955,"n":167,"o":7.955,"t":"2026-10-19T19:30:00Z","v":15234,"vw":7.963314},{"c":7.9645,"h":7.965,"l":7.9645,"n":32,"o":7.965,"t":"2026-10-19T19:35:00Z","v":2248,"vw":7.964968},{"c":7.965,"h":7.97,"l":7.96,"n":140,"o":7.965,"t":"2026-10-19T19:40:00Z","v":8495,"vw":7.964851},{"c":7.975,"h":7.98,"l":7.965,"n":199,"o":7.965,"t":"2026-10-19T19:45:00Z","v":17607,"vw":7.969518},{"c":7.98,"h":7.98,"l":7.9705,"n":228,"o":7.975,"t":"2026-10-19T19:50:00Z","v":15148,"vw":7.977652},{"c":7.955,"h":7.98,"l":7.94,"n":1116,"o":7.98,"t":"2026-10-19T19:55:00Z","v":135283,"vw":7.957585},{"c":7.95,"h":7.95,"l":7.95,"n":17,"o":7.95,"t":"2026-10-19T20:00:00Z","v":145662,"vw":7.95},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-20T12:50:00Z","v":1500,"vw":7.96},{"c":7.995,"h":7.995,"l":7.946,"n":22,"o":7.98,"t":"2026-10-20T13:30:00Z","v":7061,"vw":7.978679},{"c":7.975,"h":8.02,"l":7.95,"n":58,"o":7.995,"t":"2026-10-20T13:35:00Z","v":5694,"vw":7.986224},{"c":8.01,"h":8.01,"l":7.98,"n":37,"o":7.98,"t":"2026-10-20T13:40:00Z","v":8082,"vw":7.999551},{"c":8.03,"h":8.04,"l":8.02,"n":64,"o":8.025,"t":"2026-10-20T13:45:00Z","v":5178,"vw":8.030817},{"c":8.03,"h":8.05,"l":8.015,"n":76,"o":8.04,"t":"2026-10-20T13:50:00Z","v":6500,"vw":8.027697},{"c":8.03,"h":8.03,"l":8.025,"n":24,"o":8.03,"t":"2026-10-20T13:55:00Z","v":1085,"vw":8.028571},{"c":8.04,"h":8.0472,"l":8.015,"n":100,"o":8.03,"t":"2026-10-20T14:00:00Z","v":7341,"vw":8.029065},{"c":8.05,"h":8.05,"l":8.035,"n":90,"o":8.045,"t":"2026-10-20T14:05:00Z","v":4856,"vw":8.041496},{"c":8.04,"h":8.055,"l":8.04,"n":85,"o":8.055,"t":"2026-10-20T14:10:00Z","v":4670,"vw":8.048155},{"c":8.045,"h":8.05,"l":8.035,"n":101,"o":8.035,"t":"2026-10-20T14:15:00Z","v":4607,"vw":8.042503},{"c":8.07,"h":8.07,"l":8.045,"n":99,"o":8.049,"t":"2026-10-20T14:20:00Z","v":4009,"vw":8.059333},{"c":8.075,"h":8.075,"l":8.075,"n":32,"o":8.075,"t":"2026-10-20T14:25:00Z","v":1617,"vw":8.075},{"c":8.085,"h":8.085,"l":8.075,"n":136,"o":8.079,"t":"2026-10-20T14:30:00Z","v":6041,"vw":8.081849},{"c":8.085,"h":8.095,"l":8.085,"n":79,"o":8.085,"t":"2026-10-20T14:35:00Z","v":5488,"vw":8.088528},{"c":8.085,"h":8.085,"l":8.085,"n":53,"o":8.085,"t":"2026-10-20T14:40:00Z","v":4343,"vw":8.085},{"c":8.08,"h":8.085,"l":8.075,"n":93,"o":8.085,"t":"2026-10-20T14:45:00Z","v":5775,"vw":8.079501},{"c":8.095,"h":8.095,"l":8.085,"n":77,"o":8.085,"t":"2026-10-20T14:50:00Z","v":5025,"vw":8.089895},{"c":8.09,"h":8.11,"l":8.09,"n":182,"o":8.095,"t":"2026-10-20T14:55:00Z","v":15347,"vw":8.103898},{"c":8.095,"h":8.095,"l":8.09,"n":36,"o":8.09,"t":"2026-10-20T15:00:00Z","v":3432,"vw":8.094485},{"c":8.105,"h":8.105,"l":8.0912,"n":274,"o":8.095,"t":"2026-10-20T15:05:00Z","v":14132,"vw":8.097188},{"c":8.11,"h":8.115,"l":8.105,"n":165,"o":8.105,"t":"2026-10-20T15:10:00Z","v":11372,"vw":8.107643},{"c":8.125,"h":8.125,"l":8.115,"n":135,"o":8.115,"t":"2026-10-20T15:15:00Z","v":10699,"vw":8.118657},{"c":8.135,"h":8.135,"l":8.13,"n":70,"o":8.13,"t":"2026-10-20T15:20:00Z","v":4501,"vw":8.132001},{"c":8.11,"h":8.13,"l":8.095,"n":185,"o":8.13,"t":"2026-10-20T15:25:00Z","v":20139,"vw":8.109003},{"c":8.105,"h":8.11,"l":8.095,"n":120,"o":8.11,"t":"2026-10-20T15:30:00Z","v":6488,"vw":8.103197},{"c":8.13,"h":8.13,"l":8.11,"n":77,"o":8.11,"t":"2026-10-20T15:35:00Z","v":7098,"vw":8.121047},{"c":8.136,"h":8.136,"l":8.125,"n":121,"o":8.13,"t":"2026-10-20T15:40:00Z","v":13141,"vw":8.131321},{"c":8.125,"h":8.135,"l":8.125,"n":75,"o":8.135,"t":"2026-10-20T15:45:00Z","v":5152,"vw":8.129457},{"c":8.135,"h":8.135,"l":8.125,"n":53,"o":8.125,"t":"2026-10-20T15:50:00Z","v":2837,"vw":8.130442},{"c":8.135,"h":8.14,"l":8.135,"n":49,"o":8.135,"t":"2026-10-20T15:55:00Z","v":2662,"vw":8.135442},{"c":8.135,"h":8.135,"l":8.135,"n":59,"o":8.135,"t":"2026-10-20T16:00:00Z","v":2572,"vw":8.135},{"c":8.135,"h":8.1377,"l":8.135,"n":56,"o":8.135,"t":"2026-10-20T16:05:00Z","v":5357,"vw":8.135445},{"c":8.135,"h":8.145,"l":8.135,"n":162,"o":8.14,"t":"2026-10-20T16:10:00Z","v":15793,"vw":8.141261},{"c":8.13,"h":8.135,"l":8.12,"n":161,"o":8.135,"t":"2026-10-20T16:15:00Z","v":19580,"vw":8.128338},{"c":8.125,"h":8.13,"l":8.125,"n":45,"o":8.125,"t":"2026-10-20T16:20:00Z","v":3389,"vw":8.125177},{"c":8.145,"h":8.145,"l":8.129,"n":101,"o":8.13,"t":"2026-10-20T16:25:00Z","v":6395,"vw":8.137198},{"c":8.145,"h":8.15,"l":8.145,"n":61,"o":8.145,"t":"2026-10-20T16:30:00Z","v":3827,"vw":8.146349},{"c":8.155,"h":8.155,"l":8.15,"n":84,"o":8.15,"t":"2026-10-20T16:35:00Z","v":5977,"vw":8.151211},{"c":8.155,"h":8.16,"l":8.15,"n":74,"o":8.15,"t":"2026-10-20T16:40:00Z","v":3880,"vw":8.154778},{"c":8.155,"h":8.155,"l":8.155,"n":46,"o":8.155,"t":"2026-10-20T16:45:00Z","v":4585,"vw":8.155},{"c":8.155,"h":8.1575,"l":8.155,"n":83,"o":8.1575,"t":"2026-10-20T16:50:00Z","v":5206,"vw":8.155347},{"c":8.155,"h":8.16,"l":8.155,"n":55,"o":8.155,"t":"2026-10-20T16:55:00Z","v":2529,"vw":8.155691},{"c":8.155,"h":8.16,"l":8.155,"n":54,"o":8.155,"t":"2026-10-20T17:00:00Z","v":3340,"vw":8.156539},{"c":8.145,"h":8.155,"l":8.145,"n":74,"o":8.155,"t":"2026-10-20T17:05:00Z","v":11549,"vw":8.148513},{"c":8.145,"h":8.145,"l":8.145,"n":46,"o":8.145,"t":"2026-10-20T17:10:00Z","v":2045,"vw":8.145},{"c":8.15,"h":8.15,"l":8.145,"n":82,"o":8.145,"t":"2026-10-20T17:15:00Z","v":4755,"vw":8.145154},{"c":8.145,"h":8.15,"l":8.14,"n":55,"o":8.145,"t":"2026-10-20T17:20:00Z","v":2917,"vw":8.14395},{"c":8.155,"h":8.16,"l":8.145,"n":91,"o":8.145,"t":"2026-10-20T17:25:00Z","v":23606,"vw":8.150021},{"c":8.15,"h":8.1599,"l":8.15,"n":64,"o":8.1599,"t":"2026-10-20T17:30:00Z","v":3832,"vw":8.151132},{"c":8.135,"h":8.14,"l":8.135,"n":67,"o":8.14,"t":"2026-10-20T17:35:00Z","v":4911,"vw":8.137282},{"c":8.135,"h":8.14,"l":8.135,"n":46,"o":8.135,"t":"2026-10-20T17:40:00Z","v":2503,"vw":8.137077},{"c":8.125,"h":8.145,"l":8.125,"n":124,"o":8.135,"t":"2026-10-20T17:45:00Z","v":10066,"vw":8.136066},{"c":8.125,"h":8.13,"l":8.095,"n":469,"o":8.13,"t":"2026-10-20T17:50:00Z","v":67749,"vw":8.110419},{"c":8.12,"h":8.125,"l":8.12,"n":38,"o":8.125,"t":"2026-10-20T17:55:00Z","v":2219,"vw":8.124244},{"c":8.115,"h":8.13,"l":8.11,"n":90,"o":8.12,"t":"2026-10-20T18:00:00Z","v":15436,"vw":8.120885},{"c":8.115,"h":8.115,"l":8.115,"n":29,"o":8.115,"t":"2026-10-20T18:05:00Z","v":1463,"vw":8.115},{"c":8.095,"h":8.11,"l":8.095,"n":83,"o":8.11,"t":"2026-10-20T18:10:00Z","v":5199,"vw":8.10237},{"c":8.095,"h":8.1,"l":8.095,"n":59,"o":8.095,"t":"2026-10-20T18:15:00Z","v":2321,"vw":8.095474},{"c":8.085,"h":8.096,"l":8.08,"n":96,"o":8.095,"t":"2026-10-20T18:20:00Z","v":7240,"vw":8.089037},{"c":8.07,"h":8.085,"l":8.07,"n":56,"o":8.085,"t":"2026-10-20T18:25:00Z","v":2792,"vw":8.079368},{"c":8.075,"h":8.075,"l":8.075,"n":100,"o":8.075,"t":"2026-10-20T18:30:00Z","v":3996,"vw":8.075},{"c":8.075,"h":8.075,"l":8.0713,"n":57,"o":8.075,"t":"2026-10-20T18:35:00Z","v":2633,"vw":8.074269},{"c":8.075,"h":8.076,"l":8.075,"n":51,"o":8.075,"t":"2026-10-20T18:40:00Z","v":2906,"vw":8.075125},{"c":8.085,"h":8.09,"l":8.075,"n":124,"o":8.075,"t":"2026-10-20T18:45:00Z","v":8918,"vw":8.080071},{"c":8.095,"h":8.095,"l":8.085,"n":147,"o":8.085,"t":"2026-10-20T18:50:00Z","v":9423,"vw":8.089095},{"c":8.0986,"h":8.0986,"l":8.095,"n":77,"o":8.095,"t":"2026-10-20T18:55:00Z","v":2925,"vw":8.095595},{"c":8.0912,"h":8.0988,"l":8.09,"n":84,"o":8.095,"t":"2026-10-20T19:00:00Z","v":4759,"vw":8.094324},{"c":8.095,"h":8.0978,"l":8.08,"n":98,"o":8.09,"t":"2026-10-20T19:05:00Z","v":10912,"vw":8.089915},{"c":8.065,"h":8.095,"l":8.065,"n":109,"o":8.095,"t":"2026-10-20T19:10:00Z","v":9883,"vw":8.085497},{"c":8.055,"h":8.07,"l":8.05,"n":114,"o":8.065,"t":"2026-10-20T19:15:00Z","v":10340,"vw":8.061024},{"c":8.07,"h":8.09,"l":8.055,"n":318,"o":8.055,"t":"2026-10-20T19:20:00Z","v":40410,"vw":8.076769},{"c":8.075,"h":8.08,"l":8.07,"n":90,"o":8.07,"t":"2026-10-20T19:25:00Z","v":7617,"vw":8.075555},{"c":8.055,"h":8.07,"l":8.055,"n":129,"o":8.07,"t":"2026-10-20T19:30:00Z","v":20355,"vw":8.060005},{"c":8.055,"h":8.06,"l":8.052,"n":73,"o":8.055,"t":"2026-10-20T19:35:00Z","v":5609,"vw":8.055409},{"c":8.065,"h":8.07,"l":8.055,"n":283,"o":8.06,"t":"2026-10-20T19:40:00Z","v":26878,"vw":8.060663},{"c":8.075,"h":8.075,"l":8.065,"n":174,"o":8.066,"t":"2026-10-20T19:45:00Z","v":13723,"vw":8.071659},{"c":8.085,"h":8.09,"l":8.075,"n":401,"o":8.075,"t":"2026-10-20T19:50:00Z","v":25132,"vw":8.082723},{"c":8.14,"h":8.14,"l":8.075,"n":929,"o":8.085,"t":"2026-10-20T19:55:00Z","v":125017,"vw":8.107129},{"c":8.18,"h":8.18,"l":8.14,"n":17,"o":8.14,"t":"2026-10-20T20:00:00Z","v":107918,"vw":8.140217},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-20T20:15:00Z","v":200,"vw":8.18},{"c":7.9349,"h":7.9349,"l":7.9349,"n":2,"o":7.9349,"t":"2026-10-20T20:30:00Z","v":124,"vw":7.9349},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-21T11:05:00Z","v":1212,"vw":8.17},{"c":8.18,"h":8.18,"l":8.13,"n":10,"o":8.16,"t":"2026-10-21T11:10:00Z","v":1299,"vw":8.168451},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-21T11:50:00Z","v":250,"vw":8.2},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-21T11:55:00Z","v":100,"vw":8.39},{"c":8.1747,"h":8.1747,"l":8.1747,"n":1,"o":8.1747,"t":"2026-10-21T12:25:00Z","v":300,"vw":8.1747},{"c":8.23,"h":8.2323,"l":8.23,"n":2,"o":8.2323,"t":"2026-10-21T12:45:00Z","v":266,"vw":8.230865},{"c":8.1594,"h":8.2,"l":8.15,"n":118,"o":8.17,"t":"2026-10-21T13:30:00Z","v":39060,"vw":8.16965},{"c":8.16,"h":8.17,"l":8.16,"n":26,"o":8.16,"t":"2026-10-21T13:35:00Z","v":3963,"vw":8.16167},{"c":8.17,"h":8.19,"l":8.15,"n":124,"o":8.16,"t":"2026-10-21T13:40:00Z","v":13413,"vw":8.168797},{"c":8.159,"h":8.19,"l":8.15,"n":147,"o":8.175,"t":"2026-10-21T13:45:00Z","v":12993,"vw":8.164786},{"c":8.155,"h":8.155,"l":8.15,"n":49,"o":8.155,"t":"2026-10-21T13:50:00Z","v":1895,"vw":8.154688},{"c":8.13,"h":8.155,"l":8.13,"n":99,"o":8.155,"t":"2026-10-21T13:55:00Z","v":4330,"vw":8.144514},{"c":8.08,"h":8.125,"l":8.08,"n":68,"o":8.125,"t":"2026-10-21T14:00:00Z","v":2847,"vw":8.093614},{"c":8.055,"h":8.07,"l":8.05,"n":108,"o":8.07,"t":"2026-10-21T14:05:00Z","v":6844,"vw":8.05654},{"c":8.07,"h":8.07,"l":8.055,"n":141,"o":8.055,"t":"2026-10-21T14:10:00Z","v":8798,"vw":8.059481},{"c":8.09,"h":8.1,"l":8.055,"n":241,"o":8.07,"t":"2026-10-21T14:15:00Z","v":21344,"vw":8.078702},{"c":8.095,"h":8.095,"l":8.075,"n":158,"o":8.085,"t":"2026-10-21T14:20:00Z","v":11175,"vw":8.085834},{"c":8.075,"h":8.09,"l":8.075,"n":102,"o":8.09,"t":"2026-10-21T14:25:00Z","v":4817,"vw":8.081469},{"c":8.085,"h":8.085,"l":8.07,"n":74,"o":8.075,"t":"2026-10-21T14:30:00Z","v":5551,"vw":8.079185},{"c":8.085,"h":8.095,"l":8.085,"n":102,"o":8.085,"t":"2026-10-21T14:35:00Z","v":7819,"vw":8.089759},{"c":8.075,"h":8.085,"l":8.075,"n":26,"o":8.085,"t":"2026-10-21T14:40:00Z","v":1904,"vw":8.080741},{"c":8.075,"h":8.08,"l":8.075,"n":39,"o":8.075,"t":"2026-10-21T14:45:00Z","v":2140,"vw":8.075273},{"c":8.085,"h":8.085,"l":8.075,"n":86,"o":8.075,"t":"2026-10-21T14:50:00Z","v":5294,"vw":8.080554},{"c":8.085,"h":8.085,"l":8.075,"n":72,"o":8.085,"t":"2026-10-21T14:55:00Z","v":4352,"vw":8.080919},{"c":8.095,"h":8.0956,"l":8.075,"n":116,"o":8.085,"t":"2026-10-21T15:00:00Z","v":9911,"vw":8.085338},{"c":8.095,"h":8.1,"l":8.08,"n":91,"o":8.095,"t":"2026-10-21T15:05:00Z","v":13056,"vw":8.090143},{"c":8.095,"h":8.1,"l":8.095,"n":23,"o":8.1,"t":"2026-10-21T15:10:00Z","v":1091,"vw":8.09573},{"c":8.09,"h":8.1,"l":8.09,"n":54,"o":8.095,"t":"2026-10-21T15:15:00Z","v":4225,"vw":8.096182},{"c":8.095,"h":8.095,"l":8.085,"n":137,"o":8.095,"t":"2026-10-21T15:20:00Z","v":24901,"vw":8.089929},{"c":8.1,"h":8.105,"l":8.085,"n":121,"o":8.1,"t":"2026-10-21T15:25:00Z","v":9631,"vw":8.096505},{"c":8.095,"h":8.095,"l":8.095,"n":5,"o":8.095,"t":"2026-10-21T15:30:00Z","v":204,"vw":8.095},{"c":8.095,"h":8.095,"l":8.0911,"n":21,"o":8.095,"t":"2026-10-21T15:35:00Z","v":1655,"vw":8.093061},{"c":8.08,"h":8.095,"l":8.08,"n":105,"o":8.095,"t":"2026-10-21T15:40:00Z","v":12746,"vw":8.084923},{"c":8.07,"h":8.0888,"l":8.07,"n":71,"o":8.08,"t":"2026-10-21T15:45:00Z","v":6166,"vw":8.074571},{"c":8.075,"h":8.075,"l":8.075,"n":50,"o":8.075,"t":"2026-10-21T15:50:00Z","v":3090,"vw":8.075},{"c":8.075,"h":8.08,"l":8.07,"n":95,"o":8.075,"t":"2026-10-21T15:55:00Z","v":10816,"vw":8.074747},{"c":8.06,"h":8.0774,"l":8.055,"n":51,"o":8.07,"t":"2026-10-21T16:00:00Z","v":5199,"vw":8.063259},{"c":8.055,"h":8.055,"l":8.05,"n":23,"o":8.055,"t":"2026-10-21T16:05:00Z","v":1994,"vw":8.054617},{"c":8.065,"h":8.065,"l":8.055,"n":107,"o":8.06,"t":"2026-10-21T16:10:00Z","v":13909,"vw":8.062763},{"c":8.055,"h":8.065,"l":8.055,"n":36,"o":8.065,"t":"2026-10-21T16:15:00Z","v":2014,"vw":8.06286},{"c":8.06,"h":8.06,"l":8.0512,"n":50,"o":8.0574,"t":"2026-10-21T16:20:00Z","v":4244,"vw":8.055832},{"c":8.055,"h":8.06,"l":8.055,"n":30,"o":8.06,"t":"2026-10-21T16:25:00Z","v":624,"vw":8.056},{"c":8.035,"h":8.05,"l":8.03,"n":109,"o":8.05,"t":"2026-10-21T16:30:00Z","v":14667,"vw":8.044752},{"c":8.065,"h":8.065,"l":8.035,"n":157,"o":8.0358,"t":"2026-10-21T16:35:00Z","v":17351,"vw":8.045194},{"c":8.05,"h":8.065,"l":8.045,"n":61,"o":8.065,"t":"2026-10-21T16:40:00Z","v":7618,"vw":8.052433},{"c":8.03,"h":8.0498,"l":8.03,"n":53,"o":8.045,"t":"2026-10-21T16:45:00Z","v":8237,"vw":8.04275},{"c":8.015,"h":8.035,"l":8.015,"n":92,"o":8.035,"t":"2026-10-21T16:50:00Z","v":8139,"vw":8.026392},{"c":8,"h":8.015,"l":8,"n":52,"o":8.015,"t":"2026-10-21T16:55:00Z","v":4949,"vw":8.007882},{"c":8,"h":8,"l":7.98,"n":40,"o":7.98,"t":"2026-10-21T17:00:00Z","v":9262,"vw":7.99115},{"c":8.005,"h":8.005,"l":7.995,"n":47,"o":7.995,"t":"2026-10-21T17:05:00Z","v":4530,"vw":7.999811},{"c":8.03,"h":8.03,"l":7.995,"n":143,"o":8.005,"t":"2026-10-21T17:10:00Z","v":11867,"vw":8.008429},{"c":8,"h":8.0288,"l":7.995,"n":84,"o":8.0209,"t":"2026-10-21T17:15:00Z","v":8938,"vw":8.00932},{"c":8.02,"h":8.025,"l":7.995,"n":125,"o":8,"t":"2026-10-21T17:20:00Z","v":18290,"vw":8.011631},{"c":8.045,"h":8.06,"l":8.025,"n":204,"o":8.03,"t":"2026-10-21T17:25:00Z","v":32580,"vw":8.04134},{"c":8.02,"h":8.05,"l":8.02,"n":138,"o":8.045,"t":"2026-10-21T17:30:00Z","v":69784,"vw":8.030246},{"c":8.025,"h":8.025,"l":8.02,"n":57,"o":8.0201,"t":"2026-10-21T17:35:00Z","v":5909,"vw":8.022131},{"c":8.035,"h":8.035,"l":8.025,"n":78,"o":8.025,"t":"2026-10-21T17:40:00Z","v":5358,"vw":8.03096},{"c":8.035,"h":8.035,"l":8.03,"n":57,"o":8.03,"t":"2026-10-21T17:45:00Z","v":11550,"vw":8.034864},{"c":8.05,"h":8.055,"l":8.035,"n":141,"o":8.035,"t":"2026-10-21T17:50:00Z","v":9075,"vw":8.044555},{"c":8.05,"h":8.055,"l":8.045,"n":153,"o":8.05,"t":"2026-10-21T17:55:00Z","v":8644,"vw":8.050285},{"c":8.045,"h":8.06,"l":8.045,"n":67,"o":8.05,"t":"2026-10-21T18:00:00Z","v":4602,"vw":8.049869},{"c":8.045,"h":8.045,"l":8.045,"n":49,"o":8.045,"t":"2026-10-21T18:05:00Z","v":2783,"vw":8.045},{"c":8.05,"h":8.05,"l":8.04,"n":101,"o":8.05,"t":"2026-10-21T18:10:00Z","v":4471,"vw":8.046076},{"c":8.045,"h":8.06,"l":8.045,"n":217,"o":8.05,"t":"2026-10-21T18:15:00Z","v":24360,"vw":8.051641},{"c":8.055,"h":8.055,"l":8.045,"n":108,"o":8.045,"t":"2026-10-21T18:20:00Z","v":6396,"vw":8.052213},{"c":8.055,"h":8.06,"l":8.055,"n":66,"o":8.055,"t":"2026-10-21T18:25:00Z","v":2660,"vw":8.056176},{"c":8.051,"h":8.06,"l":8.051,"n":110,"o":8.06,"t":"2026-10-21T18:30:00Z","v":7047,"vw":8.057467},{"c":8.07,"h":8.07,"l":8.055,"n":94,"o":8.06,"t":"2026-10-21T18:35:00Z","v":8238,"vw":8.061836},{"c":8.095,"h":8.095,"l":8.07,"n":156,"o":8.07,"t":"2026-10-21T18:40:00Z","v":12812,"vw":8.078808},{"c":8.08,"h":8.095,"l":8.075,"n":151,"o":8.095,"t":"2026-10-21T18:45:00Z","v":13902,"vw":8.089221},{"c":8.08,"h":8.08,"l":8.07,"n":56,"o":8.075,"t":"2026-10-21T18:50:00Z","v":6233,"vw":8.075961},{"c":8.055,"h":8.08,"l":8.055,"n":103,"o":8.08,"t":"2026-10-21T18:55:00Z","v":8576,"vw":8.070891},{"c":8.0412,"h":8.055,"l":8.03,"n":166,"o":8.055,"t":"2026-10-21T19:00:00Z","v":16932,"vw":8.040484},{"c":8.06,"h":8.06,"l":8.035,"n":164,"o":8.04,"t":"2026-10-21T19:05:00Z","v":14937,"vw":8.04758},{"c":8.065,"h":8.07,"l":8.05,"n":184,"o":8.055,"t":"2026-10-21T19:10:00Z","v":17049,"vw":8.061167},{"c":8.09,"h":8.09,"l":8.07,"n":162,"o":8.07,"t":"2026-10-21T19:15:00Z","v":11404,"vw":8.078351},{"c":8.11,"h":8.11,"l":8.085,"n":236,"o":8.085,"t":"2026-10-21T19:20:00Z","v":23590,"vw":8.0955},{"c":8.145,"h":8.145,"l":8.11,"n":313,"o":8.11,"t":"2026-10-21T19:25:00Z","v":30538,"vw":8.124698},{"c":8.14,"h":8.145,"l":8.13,"n":205,"o":8.145,"t":"2026-10-21T19:30:00Z","v":17349,"vw":8.137382},{"c":8.14,"h":8.15,"l":8.13,"n":354,"o":8.135,"t":"2026-10-21T19:35:00Z","v":50539,"vw":8.142786},{"c":8.11,"h":8.135,"l":8.11,"n":195,"o":8.135,"t":"2026-10-21T19:40:00Z","v":17954,"vw":8.120056},{"c":8.1,"h":8.115,"l":8.1,"n":226,"o":8.11,"t":"2026-10-21T19:45:00Z","v":21493,"vw":8.109892},{"c":8.095,"h":8.105,"l":8.095,"n":322,"o":8.105,"t":"2026-10-21T19:50:00Z","v":27378,"vw":8.102783},{"c":8.08,"h":8.105,"l":8.075,"n":1170,"o":8.095,"t":"2026-10-21T19:55:00Z","v":167796,"vw":8.088982},{"c":8.09,"h":8.09,"l":8.09,"n":16,"o":8.09,"t":"2026-10-21T20:00:00Z","v":137465,"vw":8.09},{"c":8.2,"h":8.21,"l":8.2,"n":4,"o":8.21,"t":"2026-10-21T20:30:00Z","v":1154,"vw":8.203068},{"c":8.2,"h":8.2,"l":8.12,"n":3,"o":8.12,"t":"2026-10-21T23:05:00Z","v":313,"vw":8.148462},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-21T23:15:00Z","v":600,"vw":8.09},{"c":8.02,"h":8.0796,"l":8,"n":23,"o":8,"t":"2026-10-22T13:30:00Z","v":23060,"vw":8.004052},{"c":8.03,"h":8.05,"l":8.01,"n":36,"o":8.02,"t":"2026-10-22T13:35:00Z","v":4064,"vw":8.038974},{"c":8.03,"h":8.03,"l":8.02,"n":66,"o":8.02,"t":"2026-10-22T13:40:00Z","v":7195,"vw":8.029079},{"c":8.0663,"h":8.07,"l":8.04,"n":60,"o":8.04,"t":"2026-10-22T13:45:00Z","v":6956,"vw":8.061958},{"c":8.079,"h":8.08,"l":8.05,"n":56,"o":8.065,"t":"2026-10-22T13:50:00Z","v":5485,"vw":8.067166},{"c":8.06,"h":8.075,"l":8.05,"n":59,"o":8.075,"t":"2026-10-22T13:55:00Z","v":14295,"vw":8.068411},{"c":8.015,"h":8.07,"l":8.015,"n":103,"o":8.0649,"t":"2026-10-22T14:00:00Z","v":7874,"vw":8.032404},{"c":8.01,"h":8.025,"l":8,"n":61,"o":8.02,"t":"2026-10-22T14:05:00Z","v":4694,"vw":8.014447},{"c":8.025,"h":8.025,"l":8.005,"n":113,"o":8.005,"t":"2026-10-22T14:10:00Z","v":6481,"vw":8.014989},{"c":8,"h":8.02,"l":8,"n":110,"o":8.02,"t":"2026-10-22T14:15:00Z","v":11379,"vw":8.009928},{"c":7.976,"h":7.99,"l":7.965,"n":131,"o":7.99,"t":"2026-10-22T14:20:00Z","v":25040,"vw":7.970496},{"c":7.945,"h":7.975,"l":7.94,"n":98,"o":7.975,"t":"2026-10-22T14:25:00Z","v":8588,"vw":7.960928},{"c":7.935,"h":7.96,"l":7.93,"n":93,"o":7.95,"t":"2026-10-22T14:30:00Z","v":6461,"vw":7.945077},{"c":7.915,"h":7.935,"l":7.91,"n":65,"o":7.93,"t":"2026-10-22T14:35:00Z","v":4809,"vw":7.923091},{"c":7.915,"h":7.92,"l":7.91,"n":179,"o":7.915,"t":"2026-10-22T14:40:00Z","v":15188,"vw":7.918258},{"c":7.925,"h":7.93,"l":7.915,"n":110,"o":7.915,"t":"2026-10-22T14:45:00Z","v":4295,"vw":7.923936},{"c":7.94,"h":7.94,"l":7.925,"n":115,"o":7.925,"t":"2026-10-22T14:50:00Z","v":6004,"vw":7.929705},{"c":7.935,"h":7.94,"l":7.93,"n":38,"o":7.935,"t":"2026-10-22T14:55:00Z","v":1642,"vw":7.93565},{"c":7.95,"h":7.95,"l":7.94,"n":60,"o":7.94,"t":"2026-10-22T15:00:00Z","v":3524,"vw":7.945169},{"c":7.95,"h":7.95,"l":7.94,"n":49,"o":7.95,"t":"2026-10-22T15:05:00Z","v":5234,"vw":7.94776},{"c":7.9,"h":7.96,"l":7.885,"n":553,"o":7.945,"t":"2026-10-22T15:10:00Z","v":111872,"vw":7.90985},{"c":7.92,"h":7.92,"l":7.895,"n":159,"o":7.895,"t":"2026-10-22T15:15:00Z","v":10867,"vw":7.902913},{"c":7.92,"h":7.935,"l":7.905,"n":166,"o":7.93,"t":"2026-10-22T15:20:00Z","v":18870,"vw":7.921393},{"c":7.92,"h":7.925,"l":7.915,"n":41,"o":7.925,"t":"2026-10-22T15:25:00Z","v":3916,"vw":7.921},{"c":7.93,"h":7.93,"l":7.92,"n":96,"o":7.925,"t":"2026-10-22T15:30:00Z","v":7055,"vw":7.927575},{"c":7.93,"h":7.93,"l":7.925,"n":37,"o":7.93,"t":"2026-10-22T15:35:00Z","v":3615,"vw":7.929655},{"c":7.925,"h":7.93,"l":7.92,"n":67,"o":7.93,"t":"2026-10-22T15:40:00Z","v":4816,"vw":7.928488},{"c":7.935,"h":7.935,"l":7.925,"n":52,"o":7.925,"t":"2026-10-22T15:45:00Z","v":3514,"vw":7.929873},{"c":7.94,"h":7.94,"l":7.935,"n":102,"o":7.935,"t":"2026-10-22T15:50:00Z","v":7731,"vw":7.937989},{"c":7.915,"h":7.9313,"l":7.915,"n":82,"o":7.93,"t":"2026-10-22T15:55:00Z","v":6326,"vw":7.928435},{"c":7.92,"h":7.93,"l":7.92,"n":34,"o":7.92,"t":"2026-10-22T16:00:00Z","v":2434,"vw":7.921625},{"c":7.91,"h":7.92,"l":7.905,"n":82,"o":7.92,"t":"2026-10-22T16:05:00Z","v":6434,"vw":7.912789},{"c":7.935,"h":7.935,"l":7.915,"n":114,"o":7.9192,"t":"2026-10-22T16:10:00Z","v":13674,"vw":7.926641},{"c":7.94,"h":7.94,"l":7.935,"n":58,"o":7.94,"t":"2026-10-22T16:15:00Z","v":2568,"vw":7.937159},{"c":7.915,"h":7.935,"l":7.915,"n":102,"o":7.935,"t":"2026-10-22T16:20:00Z","v":13793,"vw":7.922783},{"c":7.925,"h":7.93,"l":7.915,"n":56,"o":7.92,"t":"2026-10-22T16:25:00Z","v":3225,"vw":7.92159},{"c":7.925,"h":7.93,"l":7.92,"n":85,"o":7.925,"t":"2026-10-22T16:30:00Z","v":8219,"vw":7.927667},{"c":7.93,"h":7.93,"l":7.925,"n":33,"o":7.925,"t":"2026-10-22T16:35:00Z","v":4742,"vw":7.928413},{"c":7.92,"h":7.94,"l":7.92,"n":24,"o":7.93,"t":"2026-10-22T16:40:00Z","v":2543,"vw":7.931009},{"c":7.92,"h":7.92,"l":7.91,"n":66,"o":7.92,"t":"2026-10-22T16:45:00Z","v":4303,"vw":7.917631},{"c":7.925,"h":7.925,"l":7.915,"n":34,"o":7.915,"t":"2026-10-22T16:50:00Z","v":2337,"vw":7.920135},{"c":7.92,"h":7.925,"l":7.92,"n":39,"o":7.925,"t":"2026-10-22T16:55:00Z","v":12027,"vw":7.920658},{"c":7.925,"h":7.93,"l":7.92,"n":84,"o":7.92,"t":"2026-10-22T17:00:00Z","v":7478,"vw":7.921597},{"c":7.915,"h":7.925,"l":7.915,"n":96,"o":7.925,"t":"2026-10-22T17:05:00Z","v":3798,"vw":7.919269},{"c":7.925,"h":7.93,"l":7.915,"n":85,"o":7.915,"t":"2026-10-22T17:10:00Z","v":9004,"vw":7.923234},{"c":7.93,"h":7.93,"l":7.92,"n":54,"o":7.93,"t":"2026-10-22T17:15:00Z","v":2818,"vw":7.926183},{"c":7.925,"h":7.93,"l":7.925,"n":50,"o":7.9253,"t":"2026-10-22T17:20:00Z","v":3262,"vw":7.92577},{"c":7.945,"h":7.945,"l":7.925,"n":125,"o":7.925,"t":"2026-10-22T17:25:00Z","v":9874,"vw":7.935881},{"c":7.96,"h":7.96,"l":7.95,"n":43,"o":7.95,"t":"2026-10-22T17:30:00Z","v":3875,"vw":7.953182},{"c":7.96,"h":7.965,"l":7.96,"n":16,"o":7.965,"t":"2026-10-22T17:35:00Z","v":835,"vw":7.961803},{"c":7.97,"h":7.97,"l":7.96,"n":46,"o":7.96,"t":"2026-10-22T17:40:00Z","v":3110,"vw":7.967179},{"c":7.965,"h":7.97,"l":7.965,"n":36,"o":7.97,"t":"2026-10-22T17:45:00Z","v":1827,"vw":7.966767},{"c":7.98,"h":7.98,"l":7.9657,"n":144,"o":7.97,"t":"2026-10-22T17:50:00Z","v":18176,"vw":7.973497},{"c":7.99,"h":7.99,"l":7.98,"n":68,"o":7.98,"t":"2026-10-22T17:55:00Z","v":2438,"vw":7.985266},{"c":7.97,"h":7.985,"l":7.97,"n":80,"o":7.985,"t":"2026-10-22T18:00:00Z","v":5805,"vw":7.978902},{"c":7.975,"h":7.98,"l":7.97,"n":39,"o":7.97,"t":"2026-10-22T18:05:00Z","v":2926,"vw":7.977708},{"c":7.975,"h":7.98,"l":7.97,"n":31,"o":7.97,"t":"2026-10-22T18:10:00Z","v":1424,"vw":7.974167},{"c":7.975,"h":7.98,"l":7.975,"n":36,"o":7.975,"t":"2026-10-22T18:15:00Z","v":1550,"vw":7.976817},{"c":7.98,"h":7.985,"l":7.975,"n":77,"o":7.98,"t":"2026-10-22T18:20:00Z","v":8386,"vw":7.979453},{"c":7.965,"h":7.975,"l":7.965,"n":61,"o":7.975,"t":"2026-10-22T18:25:00Z","v":3610,"vw":7.970212},{"c":7.965,"h":7.975,"l":7.965,"n":57,"o":7.965,"t":"2026-10-22T18:30:00Z","v":5343,"vw":7.969892},{"c":7.97,"h":7.97,"l":7.965,"n":32,"o":7.965,"t":"2026-10-22T18:35:00Z","v":3181,"vw":7.966094},{"c":8.025,"h":8.04,"l":7.965,"n":364,"o":7.965,"t":"2026-10-22T18:40:00Z","v":54765,"vw":8.015804},{"c":8.02,"h":8.025,"l":8.015,"n":90,"o":8.025,"t":"2026-10-22T18:45:00Z","v":8348,"vw":8.019177},{"c":8.015,"h":8.02,"l":8.0114,"n":48,"o":8.02,"t":"2026-10-22T18:50:00Z","v":4935,"vw":8.016793},{"c":8.025,"h":8.03,"l":8.015,"n":94,"o":8.015,"t":"2026-10-22T18:55:00Z","v":9329,"vw":8.021474},{"c":8.015,"h":8.02,"l":8.01,"n":86,"o":8.02,"t":"2026-10-22T19:00:00Z","v":7674,"vw":8.017512},{"c":8.03,"h":8.03,"l":8.015,"n":66,"o":8.015,"t":"2026-10-22T19:05:00Z","v":5520,"vw":8.019323},{"c":8.03,"h":8.0357,"l":8.03,"n":80,"o":8.03,"t":"2026-10-22T19:10:00Z","v":7713,"vw":8.030135},{"c":8.025,"h":8.035,"l":8.025,"n":202,"o":8.025,"t":"2026-10-22T19:15:00Z","v":23513,"vw":8.028536},{"c":8.035,"h":8.04,"l":8.025,"n":229,"o":8.03,"t":"2026-10-22T19:20:00Z","v":34686,"vw":8.035078},{"c":8.035,"h":8.045,"l":8.025,"n":235,"o":8.0312,"t":"2026-10-22T19:25:00Z","v":25844,"vw":8.033661},{"c":8.035,"h":8.035,"l":8.035,"n":56,"o":8.035,"t":"2026-10-22T19:30:00Z","v":5282,"vw":8.035},{"c":8.025,"h":8.035,"l":8.02,"n":177,"o":8.035,"t":"2026-10-22T19:35:00Z","v":11841,"vw":8.028911},{"c":8.005,"h":8.025,"l":8,"n":191,"o":8.025,"t":"2026-10-22T19:40:00Z","v":21612,"vw":8.008882},{"c":7.98,"h":8.005,"l":7.975,"n":362,"o":8,"t":"2026-10-22T19:45:00Z","v":61036,"vw":7.990292},{"c":7.995,"h":8.015,"l":7.985,"n":253,"o":7.985,"t":"2026-10-22T19:50:00Z","v":25809,"vw":7.99891},{"c":8.01,"h":8.03,"l":7.99,"n":1036,"o":8,"t":"2026-10-22T19:55:00Z","v":140074,"vw":8.009042},{"c":8.02,"h":8.02,"l":8.01,"n":24,"o":8.02,"t":"2026-10-22T20:00:00Z","v":145852,"vw":8.019976}],"history":[{"c":9.25,"h":9.305,"l":9.205,"n":6575,"o":9.27,"t":"2024-10-21T04:00:00Z","v":733417,"vw":9.246393},{"c":9.11,"h":9.24,"l":9.075,"n":7832,"o":9.23,"t":"2024-10-22T04:00:00Z","v":1237493,"vw":9.114998},{"c":8.96,"h":9.08,"l":8.9,"n":8201,"o":9,"t":"2024-10-23T04:00:00Z","v":859394,"vw":8.959981},{"c":9.09,"h":9.11,"l":8.95,"n":7898,"o":8.95,"t":"2024-10-24T04:00:00Z","v":951029,"vw":9.047641},{"c":8.96,"h":9.12,"l":8.895,"n":5594,"o":9.09,"t":"2024-10-25T04:00:00Z","v":752733,"vw":8.973737},{"c":9.28,"h":9.33,"l":9.0307,"n":7010,"o":9.04,"t":"2024-10-28T04:00:00Z","v":945851,"vw":9.20162},{"c":8.87,"h":9.26,"l":8.86,"n":7202,"o":9.26,"t":"2024-10-29T04:00:00Z","v":1017918,"vw":8.959348},{"c":8.91,"h":8.97,"l":8.73,"n":4855,"o":8.81,"t":"2024-10-30T04:00:00Z","v":539452,"vw":8.902827},{"c":8.81,"h":8.94,"l":8.76,"n":6781,"o":8.85,"t":"2024-10-31T04:00:00Z","v":764342,"vw":8.835607},{"c":8.48,"h":8.89,"l":8.45,"n":8344,"o":8.81,"t":"2024-11-01T04:00:00Z","v":968829,"vw":8.594052},{"c":8.58,"h":8.63,"l":8.415,"n":7125,"o":8.51,"t":"2024-11-04T05:00:00Z","v":791377,"vw":8.545459},{"c":8.54,"h":8.59,"l":8.46,"n":5931,"o":8.55,"t":"2024-11-05T05:00:00Z","v":691022,"vw":8.511277},{"c":8.69,"h":8.75,"l":8.205,"n":9467,"o":8.5,"t":"2024-11-06T05:00:00Z","v":1471547,"vw":8.53464},{"c":8.62,"h":8.87,"l":8.6185,"n":12618,"o":8.74,"t":"2024-11-07T05:00:00Z","v":1428521,"vw":8.714995},{"c":8.52,"h":8.625,"l":8.32,"n":8079,"o":8.57,"t":"2024-11-08T05:00:00Z","v":1175855,"vw":8.451122},{"c":8.33,"h":8.56,"l":8.305,"n":11583,"o":8.54,"t":"2024-11-11T05:00:00Z","v":1576825,"vw":8.407134},{"c":8.4,"h":8.41,"l":8.21,"n":8768,"o":8.21,"t":"2024-11-12T05:00:00Z","v":1080057,"vw":8.349614},{"c":8.6,"h":8.73,"l":8.07,"n":12841,"o":8.5,"t":"2024-11-13T05:00:00Z","v":1898509,"vw":8.433328},{"c":8.8,"h":8.85,"l":8.535,"n":9737,"o":8.6,"t":"2024-11-14T05:00:00Z","v":1218586,"vw":8.727302},{"c":8.8,"h":8.8794,"l":8.7,"n":7209,"o":8.78,"t":"2024-11-15T05:00:00Z","v":952822,"vw":8.776807},{"c":8.76,"h":8.88,"l":8.7,"n":8314,"o":8.79,"t":"2024-11-18T05:00:00Z","v":923728,"vw":8.780681},{"c":8.5,"h":8.76,"l":8.395,"n":10971,"o":8.71,"t":"2024-11-19T05:00:00Z","v":1544744,"vw":8.544153},{"c":8.52,"h":8.53,"l":8.3301,"n":8370,"o":8.46,"t":"2024-11-20T05:00:00Z","v":1083899,"vw":8.450566},{"c":8.33,"h":8.49,"l":8.315,"n":11854,"o":8.48,"t":"2024-11-21T05:00:00Z","v":1422961,"vw":8.3622},{"c":8.4,"h":8.42,"l":8.27,"n":9884,"o":8.33,"t":"2024-11-22T05:00:00Z","v":1348969,"vw":8.343357},{"c":8.43,"h":8.58,"l":8.36,"n":10589,"o":8.51,"t":"2024-11-25T05:00:00Z","v":1854578,"vw":8.437731},{"c":8.23,"h":8.45,"l":8.15,"n":9150,"o":8.44,"t":"2024-11-26T05:00:00Z","v":1437302,"vw":8.217434},{"c":8.2,"h":8.34,"l":8.12,"n":6902,"o":8.28,"t":"2024-11-27T05:00:00Z","v":1016403,"vw":8.201769},{"c":8.09,"h":8.13,"l":7.86,"n":9893,"o":8.13,"t":"2024-11-29T05:00:00Z","v":1727480,"vw":8.009195},{"c":8.17,"h":8.27,"l":7.96,"n":9716,"o":8.01,"t":"2024-12-02T05:00:00Z","v":1077209,"vw":8.149933},{"c":8.29,"h":8.32,"l":8.065,"n":10273,"o":8.22,"t":"2024-12-03T05:00:00Z","v":1641028,"vw":8.200748},{"c":8.18,"h":8.32,"l":8.145,"n":7834,"o":8.25,"t":"2024-12-04T05:00:00Z","v":642744,"vw":8.203197},{"c":8.3,"h":8.335,"l":8.15,"n":7030,"o":8.15,"t":"2024-12-05T05:00:00Z","v":816301,"vw":8.283831},{"c":8.03,"h":8.36,"l":8.025,"n":7569,"o":8.29,"t":"2024-12-06T05:00:00Z","v":935898,"vw":8.117119},{"c":8.1,"h":8.26,"l":8.03,"n":9720,"o":8.09,"t":"2024-12-09T05:00:00Z","v":1591108,"vw":8.095111},{"c":8.02,"h":8.154,"l":7.98,"n":7377,"o":8.07,"t":"2024-12-10T05:00:00Z","v":2054622,"vw":8.035285},{"c":8.09,"h":8.16,"l":7.9,"n":11518,"o":8.02,"t":"2024-12-11T05:00:00Z","v":1652648,"vw":8.059549},{"c":7.75,"h":8.1,"l":7.74,"n":10286,"o":8.08,"t":"2024-12-12T05:00:00Z","v":1356391,"vw":7.860255},{"c":7.9,"h":7.91,"l":7.66,"n":12247,"o":7.71,"t":"2024-12-13T05:00:00Z","v":2240736,"vw":7.798814},{"c":7.91,"h":8.09,"l":7.84,"n":10501,"o":7.84,"t":"2024-12-16T05:00:00Z","v":1597711,"vw":7.962938},{"c":7.79,"h":7.89,"l":7.7,"n":13002,"o":7.7,"t":"2024-12-17T05:00:00Z","v":2288363,"vw":7.788095},{"c":7.23,"h":7.81,"l":7.195,"n":12507,"o":7.78,"t":"2024-12-18T05:00:00Z","v":3239998,"vw":7.587713},{"c":7.32,"h":7.43,"l":7.24,"n":9697,"o":7.29,"t":"2024-12-19T05:00:00Z","v":1411580,"vw":7.341642},{"c":7.5,"h":7.595,"l":7.25,"n":9105,"o":7.31,"t":"2024-12-20T05:00:00Z","v":1436169,"vw":7.509049},{"c":7.45,"h":7.47,"l":7.255,"n":10239,"o":7.42,"t":"2024-12-23T05:00:00Z","v":1556345,"vw":7.395706},{"c":7.45,"h":7.49,"l":7.415,"n":2174,"o":7.46,"t":"2024-12-24T05:00:00Z","v":292234,"vw":7.450545},{"c":7.38,"h":7.505,"l":7.34,"n":7199,"o":7.44,"t":"2024-12-26T05:00:00Z","v":797396,"vw":7.410899},{"c":7.29,"h":7.43,"l":7.23,"n":5771,"o":7.29,"t":"2024-12-27T05:00:00Z","v":651410,"vw":7.293005},{"c":7.21,"h":7.27,"l":7.02,"n":9075,"o":7.26,"t":"2024-12-30T05:00:00Z","v":1450261,"vw":7.169033},{"c":7.28,"h":7.34,"l":7.22,"n":7182,"o":7.25,"t":"2024-12-31T05:00:00Z","v":1835188,"vw":7.278284},{"c":7.5,"h":7.595,"l":7.25,"n":11283,"o":7.45,"t":"2025-01-02T05:00:00Z","v":1919708,"vw":7.493258},{"c":7.39,"h":7.58,"l":7.375,"n":8139,"o":7.55,"t":"2025-01-03T05:00:00Z","v":800050,"vw":7.422994},{"c":7.44,"h":7.66,"l":7.41,"n":7978,"o":7.5,"t":"2025-01-06T05:00:00Z","v":1118734,"vw":7.535637},{"c":7.51,"h":7.64,"l":7.42,"n":8751,"o":7.46,"t":"2025-01-07T05:00:00Z","v":1255326,"vw":7.537806},{"c":7.51,"h":7.53,"l":7.27,"n":7652,"o":7.45,"t":"2025-01-08T05:00:00Z","v":1137553,"vw":7.452952},{"c":7.52,"h":7.53,"l":7.37,"n":7761,"o":7.46,"t":"2025-01-10T05:00:00Z","v":811937,"vw":7.483572},{"c":7.5,"h":7.6,"l":7.46,"n":9269,"o":7.49,"t":"2025-01-13T05:00:00Z","v":1266890,"vw":7.521758},{"c":7.37,"h":7.58,"l":7.3,"n":8449,"o":7.5,"t":"2025-01-14T05:00:00Z","v":1264884,"vw":7.380144},{"c":7.49,"h":7.6,"l":7.395,"n":10786,"o":7.53,"t":"2025-01-15T05:00:00Z","v":1686137,"vw":7.494093},{"c":7.28,"h":7.45,"l":7.205,"n":10240,"o":7.45,"t":"2025-01-16T05:00:00Z","v":1429893,"vw":7.298037},{"c":7.15,"h":7.375,"l":7.14,"n":6210,"o":7.26,"t":"2025-01-17T05:00:00Z","v":1121295,"vw":7.239663},{"c":7.28,"h":7.33,"l":7.16,"n":8895,"o":7.25,"t":"2025-01-21T05:00:00Z","v":1118275,"vw":7.256576},{"c":7.33,"h":7.44,"l":7.22,"n":11288,"o":7.26,"t":"2025-01-22T05:00:00Z","v":1940493,"vw":7.365706},{"c":7.2,"h":7.35,"l":7.17,"n":9383,"o":7.34,"t":"2025-01-23T05:00:00Z","v":1534820,"vw":7.242807},{"c":7.33,"h":7.435,"l":7.17,"n":9603,"o":7.18,"t":"2025-01-24T05:00:00Z","v":1867037,"vw":7.358422},{"c":7.46,"h":7.46,"l":7.28,"n":12395,"o":7.32,"t":"2025-01-27T05:00:00Z","v":3065151,"vw":7.381353},{"c":7.42,"h":7.5032,"l":7.33,"n":9540,"o":7.45,"t":"2025-01-28T05:00:00Z","v":1590148,"vw":7.405722},{"c":7.82,"h":7.835,"l":7.47,"n":10995,"o":7.47,"t":"2025-01-29T05:00:00Z","v":1462984,"vw":7.664896},{"c":7.84,"h":7.99,"l":7.75,"n":10247,"o":7.88,"t":"2025-01-30T05:00:00Z","v":1543025,"vw":7.877672},{"c":7.75,"h":7.87,"l":7.71,"n":8635,"o":7.85,"t":"2025-01-31T05:00:00Z","v":950030,"vw":7.800894},{"c":7.6,"h":7.64,"l":7.27,"n":10058,"o":7.41,"t":"2025-02-03T05:00:00Z","v":1150464,"vw":7.54051},{"c":7.75,"h":7.78,"l":7.48,"n":8673,"o":7.64,"t":"2025-02-04T05:00:00Z","v":1032174,"vw":7.725089},{"c":7.85,"h":7.9,"l":7.67,"n":8907,"o":7.74,"t":"2025-02-05T05:00:00Z","v":1113958,"vw":7.827212},{"c":7.94,"h":7.94,"l":7.765,"n":8061,"o":7.91,"t":"2025-02-06T05:00:00Z","v":1157646,"vw":7.875555},{"c":7.87,"h":8.03,"l":7.77,"n":10031,"o":7.93,"t":"2025-02-07T05:00:00Z","v":1302534,"vw":7.855804},{"c":8.11,"h":8.12,"l":7.88,"n":8890,"o":7.95,"t":"2025-02-10T05:00:00Z","v":949512,"vw":8.056212},{"c":8.37,"h":8.41,"l":8.01,"n":10444,"o":8.09,"t":"2025-02-11T05:00:00Z","v":1625093,"vw":8.278449},{"c":8.39,"h":8.48,"l":8.26,"n":9276,"o":8.37,"t":"2025-02-12T05:00:00Z","v":967823,"vw":8.375886},{"c":8.39,"h":8.42,"l":8.21,"n":7214,"o":8.42,"t":"2025-02-13T05:00:00Z","v":771320,"vw":8.340503},{"c":8.47,"h":8.47,"l":8.27,"n":7388,"o":8.43,"t":"2025-02-14T05:00:00Z","v":777398,"vw":8.38899},{"c":8.34,"h":8.465,"l":8.25,"n":9707,"o":8.44,"t":"2025-02-18T05:00:00Z","v":1637063,"vw":8.33935},{"c":8.44,"h":8.44,"l":8.21,"n":5587,"o":8.3,"t":"2025-02-19T05:00:00Z","v":1452095,"vw":8.326822},{"c":8.48,"h":8.505,"l":8.305,"n":5515,"o":8.44,"t":"2025-02-20T05:00:00Z","v":598218,"vw":8.421758},{"c":8.37,"h":8.52,"l":8.34,"n":7209,"o":8.5,"t":"2025-02-21T05:00:00Z","v":1136281,"vw":8.4071},{"c":8.25,"h":8.45,"l":8.24,"n":5146,"o":8.4,"t":"2025-02-24T05:00:00Z","v":584957,"vw":8.32185},{"c":8.13,"h":8.36,"l":8.11,"n":6089,"o":8.26,"t":"2025-02-25T05:00:00Z","v":783014,"vw":8.162477},{"c":8.03,"h":8.196,"l":7.925,"n":11198,"o":8.16,"t":"2025-02-26T05:00:00Z","v":2549066,"vw":7.98001},{"c":7.96,"h":8.115,"l":7.95,"n":10968,"o":8.03,"t":"2025-02-27T05:00:00Z","v":2342535,"vw":8.029863},{"c":7.65,"h":7.95,"l":7.53,"n":10607,"o":7.95,"t":"2025-02-28T05:00:00Z","v":1396588,"vw":7.682857},{"c":7.59,"h":7.86,"l":7.55,"n":7708,"o":7.71,"t":"2025-03-03T05:00:00Z","v":946975,"vw":7.667811},{"c":7.61,"h":7.705,"l":7.38,"n":7105,"o":7.54,"t":"2025-03-04T05:00:00Z","v":1008155,"vw":7.566311},{"c":7.71,"h":7.77,"l":7.6,"n":7445,"o":7.68,"t":"2025-03-05T05:00:00Z","v":658915,"vw":7.716223},{"c":7.91,"h":7.94,"l":7.62,"n":8538,"o":7.72,"t":"2025-03-06T05:00:00Z","v":1012976,"vw":7.822513},{"c":8.06,"h":8.09,"l":7.875,"n":7519,"o":7.88,"t":"2025-03-07T05:00:00Z","v":1199528,"vw":7.990249},{"c":7.91,"h":8.12,"l":7.84,"n":8813,"o":8.07,"t":"2025-03-10T04:00:00Z","v":1046946,"vw":7.973608},{"c":7.8,"h":7.95,"l":7.72,"n":8103,"o":7.86,"t":"2025-03-11T04:00:00Z","v":1200227,"vw":7.802437},{"c":8.22,"h":8.335,"l":7.8529,"n":9612,"o":8.3,"t":"2025-03-12T04:00:00Z","v":1223415,"vw":8.223543},{"c":7.92,"h":8.15,"l":7.79,"n":15991,"o":8.12,"t":"2025-03-13T04:00:00Z","v":2599396,"vw":7.951424},{"c":8.27,"h":8.4511,"l":7.84,"n":17699,"o":7.93,"t":"2025-03-14T04:00:00Z","v":4531989,"vw":8.110491},{"c":8.42,"h":8.46,"l":8.26,"n":10794,"o":8.26,"t":"2025-03-17T04:00:00Z","v":1575761,"vw":8.383945},{"c":8.15,"h":8.39,"l":8.1,"n":9061,"o":8.35,"t":"2025-03-18T04:00:00Z","v":1164403,"vw":8.181945},{"c":8.48,"h":8.51,"l":8.08,"n":13753,"o":8.17,"t":"2025-03-19T04:00:00Z","v":2704222,"vw":8.442166},{"c":8.29,"h":8.43,"l":8.26,"n":7562,"o":8.35,"t":"2025-03-20T04:00:00Z","v":1135557,"vw":8.305978},{"c":8.18,"h":8.23,"l":8.1,"n":7358,"o":8.22,"t":"2025-03-21T04:00:00Z","v":1110911,"vw":8.176073},{"c":7.98,"h":8.17,"l":7.97,"n":7514,"o":8.12,"t":"2025-03-24T04:00:00Z","v":706118,"vw":8.045238},{"c":8.06,"h":8.19,"l":8.02,"n":6308,"o":8.02,"t":"2025-03-25T04:00:00Z","v":740412,"vw":8.081347},{"c":8.03,"h":8.12,"l":7.98,"n":7041,"o":8.08,"t":"2025-03-26T04:00:00Z","v":1016120,"vw":8.018129},{"c":8.25,"h":8.27,"l":8,"n":6532,"o":8,"t":"2025-03-27T04:00:00Z","v":661668,"vw":8.192773},{"c":8.15,"h":8.2792,"l":8.015,"n":9911,"o":8.2,"t":"2025-03-28T04:00:00Z","v":911091,"vw":8.113662},{"c":8.06,"h":8.12,"l":7.9,"n":10643,"o":8.03,"t":"2025-03-31T04:00:00Z","v":1620089,"vw":8.033986},{"c":8.23,"h":8.29,"l":8.065,"n":8905,"o":8.21,"t":"2025-04-01T04:00:00Z","v":1320211,"vw":8.233624},{"c":8.24,"h":8.32,"l":8.17,"n":7766,"o":8.17,"t":"2025-04-02T04:00:00Z","v":1078721,"vw":8.263018},{"c":7.99,"h":8.21,"l":7.95,"n":13932,"o":8.11,"t":"2025-04-03T04:00:00Z","v":3589326,"vw":8.028319},{"c":7.24,"h":7.86,"l":7.23,"n":12364,"o":7.86,"t":"2025-04-04T04:00:00Z","v":2203188,"vw":7.388547},{"c":7.01,"h":7.28,"l":6.7,"n":16255,"o":6.91,"t":"2025-04-07T04:00:00Z","v":3105827,"vw":6.97494},{"c":6.87,"h":7.25,"l":6.75,"n":16242,"o":7.25,"t":"2025-04-08T04:00:00Z","v":4239097,"vw":6.913587},{"c":7.2,"h":7.46,"l":6.66,"n":15593,"o":6.82,"t":"2025-04-09T04:00:00Z","v":2886377,"vw":7.079132},{"c":7.06,"h":7.06,"l":6.74,"n":16842,"o":7.02,"t":"2025-04-10T04:00:00Z","v":4430644,"vw":6.958071},{"c":7.22,"h":7.37,"l":6.98,"n":14035,"o":7.1,"t":"2025-04-11T04:00:00Z","v":2212228,"vw":7.256299},{"c":7.29,"h":7.4,"l":7.22,"n":7341,"o":7.35,"t":"2025-04-14T04:00:00Z","v":967422,"vw":7.330052},{"c":7.14,"h":7.29,"l":7.055,"n":9222,"o":7.28,"t":"2025-04-15T04:00:00Z","v":1121940,"vw":7.127878},{"c":7.01,"h":7.15,"l":6.875,"n":10484,"o":7.09,"t":"2025-04-16T04:00:00Z","v":1483902,"vw":6.996732},{"c":7.46,"h":7.515,"l":7.05,"n":10311,"o":7.05,"t":"2025-04-17T04:00:00Z","v":6248832,"vw":7.366826},{"c":7.36,"h":7.44,"l":7.23,"n":10331,"o":7.4,"t":"2025-04-21T04:00:00Z","v":3361717,"vw":7.341097},{"c":7.6,"h":7.62,"l":7.37,"n":8994,"o":7.43,"t":"2025-04-22T04:00:00Z","v":1052072,"vw":7.485883},{"c":7.48,"h":7.77,"l":7.48,"n":9334,"o":7.68,"t":"2025-04-23T04:00:00Z","v":1396099,"vw":7.552908},{"c":7.51,"h":7.6075,"l":7.4,"n":10016,"o":7.51,"t":"2025-04-24T04:00:00Z","v":1734741,"vw":7.499094},{"c":7.57,"h":7.58,"l":7.34,"n":12162,"o":7.51,"t":"2025-04-25T04:00:00Z","v":1485573,"vw":7.479724},{"c":7.65,"h":7.7035,"l":7.59,"n":8789,"o":7.6,"t":"2025-04-28T04:00:00Z","v":952315,"vw":7.6403},{"c":7.65,"h":7.72,"l":7.53,"n":7731,"o":7.62,"t":"2025-04-29T04:00:00Z","v":843551,"vw":7.659474},{"c":7.65,"h":7.66,"l":7.5394,"n":6661,"o":7.57,"t":"2025-04-30T04:00:00Z","v":874916,"vw":7.621925},{"c":7.55,"h":7.66,"l":7.48,"n":7158,"o":7.61,"t":"2025-05-01T04:00:00Z","v":812050,"vw":7.54254},{"c":7.69,"h":7.7,"l":7.595,"n":8683,"o":7.69,"t":"2025-05-02T04:00:00Z","v":761629,"vw":7.665946},{"c":7.8,"h":7.92,"l":7.67,"n":8072,"o":7.69,"t":"2025-05-05T04:00:00Z","v":865729,"vw":7.82187},{"c":7.9,"h":7.94,"l":7.72,"n":8099,"o":7.73,"t":"2025-05-06T04:00:00Z","v":737630,"vw":7.873546},{"c":7.98,"h":8.01,"l":7.85,"n":6540,"o":7.9,"t":"2025-05-07T04:00:00Z","v":624447,"vw":7.945962},{"c":7.98,"h":8.045,"l":7.92,"n":15535,"o":8,"t":"2025-05-08T04:00:00Z","v":3044907,"vw":7.983257},{"c":8.02,"h":8.145,"l":7.98,"n":8425,"o":8,"t":"2025-05-09T04:00:00Z","v":913987,"vw":8.04009},{"c":7.93,"h":8.24,"l":7.82,"n":10702,"o":8.15,"t":"2025-05-12T04:00:00Z","v":1238759,"vw":7.950402},{"c":8.16,"h":8.195,"l":7.88,"n":11701,"o":8.01,"t":"2025-05-13T04:00:00Z","v":1455611,"vw":8.116435},{"c":7.7,"h":7.8275,"l":6.81,"n":24607,"o":7.065,"t":"2025-05-14T04:00:00Z","v":4685910,"vw":7.471972},{"c":7.4,"h":7.6752,"l":7.305,"n":10807,"o":7.67,"t":"2025-05-15T04:00:00Z","v":1523301,"vw":7.446268},{"c":7.57,"h":7.59,"l":7.32,"n":11339,"o":7.35,"t":"2025-05-16T04:00:00Z","v":1790833,"vw":7.485727},{"c":7.67,"h":7.73,"l":7.5,"n":12921,"o":7.51,"t":"2025-05-19T04:00:00Z","v":1468277,"vw":7.660529},{"c":7.52,"h":7.69,"l":7.47,"n":8101,"o":7.65,"t":"2025-05-20T04:00:00Z","v":880154,"vw":7.552848},{"c":7.44,"h":7.55,"l":7.31,"n":11127,"o":7.49,"t":"2025-05-21T04:00:00Z","v":1335852,"vw":7.401181},{"c":7.47,"h":7.48,"l":7.35,"n":10590,"o":7.35,"t":"2025-05-22T04:00:00Z","v":1180320,"vw":7.409838},{"c":7.36,"h":7.38,"l":7.19,"n":9501,"o":7.36,"t":"2025-05-23T04:00:00Z","v":1127118,"vw":7.299366},{"c":7.62,"h":7.635,"l":7.41,"n":10834,"o":7.41,"t":"2025-05-27T04:00:00Z","v":1279451,"vw":7.547373},{"c":7.54,"h":7.65,"l":7.505,"n":10108,"o":7.6,"t":"2025-05-28T04:00:00Z","v":1158808,"vw":7.561062},{"c":7.34,"h":7.54,"l":7.245,"n":11603,"o":7.54,"t":"2025-05-29T04:00:00Z","v":2061407,"vw":7.327248},{"c":7.41,"h":7.44,"l":7.29,"n":7761,"o":7.33,"t":"2025-05-30T04:00:00Z","v":1458811,"vw":7.377691},{"c":7.39,"h":7.42,"l":7.24,"n":8417,"o":7.39,"t":"2025-06-02T04:00:00Z","v":985772,"vw":7.342642},{"c":7.36,"h":7.4906,"l":7.24,"n":9710,"o":7.35,"t":"2025-06-03T04:00:00Z","v":1648282,"vw":7.333455},{"c":7.32,"h":7.4121,"l":7.25,"n":8398,"o":7.39,"t":"2025-06-04T04:00:00Z","v":1381698,"vw":7.323164},{"c":7.52,"h":7.59,"l":7.3421,"n":9780,"o":7.35,"t":"2025-06-05T04:00:00Z","v":1455830,"vw":7.484717},{"c":7.53,"h":7.6,"l":7.425,"n":7792,"o":7.53,"t":"2025-06-06T04:00:00Z","v":1076977,"vw":7.510392},{"c":7.44,"h":7.46,"l":7.295,"n":11027,"o":7.4,"t":"2025-06-09T04:00:00Z","v":1768948,"vw":7.399139},{"c":7.48,"h":7.61,"l":7.45,"n":9615,"o":7.49,"t":"2025-06-10T04:00:00Z","v":1103666,"vw":7.516767},{"c":7.51,"h":7.53,"l":7.4,"n":7551,"o":7.51,"t":"2025-06-11T04:00:00Z","v":1179423,"vw":7.469071},{"c":7.6,"h":7.6199,"l":7.47,"n":5827,"o":7.47,"t":"2025-06-12T04:00:00Z","v":672105,"vw":7.578225},{"c":7.56,"h":7.59,"l":7.485,"n":9541,"o":7.56,"t":"2025-06-13T04:00:00Z","v":1680141,"vw":7.555035},{"c":7.67,"h":7.76,"l":7.6,"n":6412,"o":7.6,"t":"2025-06-16T04:00:00Z","v":937486,"vw":7.674862},{"c":7.67,"h":7.71,"l":7.62,"n":7226,"o":7.64,"t":"2025-06-17T04:00:00Z","v":1490126,"vw":7.652366},{"c":7.62,"h":7.715,"l":7.592,"n":7005,"o":7.65,"t":"2025-06-18T04:00:00Z","v":1112906,"vw":7.630739},{"c":7.55,"h":7.63,"l":7.47,"n":9485,"o":7.63,"t":"2025-06-20T04:00:00Z","v":1444137,"vw":7.532168},{"c":7.56,"h":7.61,"l":7.46,"n":5906,"o":7.49,"t":"2025-06-23T04:00:00Z","v":810855,"vw":7.546763},{"c":7.65,"h":7.72,"l":7.51,"n":6116,"o":7.56,"t":"2025-06-24T04:00:00Z","v":2379158,"vw":7.619682},{"c":7.61,"h":7.68,"l":7.5901,"n":8161,"o":7.64,"t":"2025-06-25T04:00:00Z","v":1023789,"vw":7.621096},{"c":7.72,"h":7.81,"l":7.585,"n":8449,"o":7.63,"t":"2025-06-26T04:00:00Z","v":3254744,"vw":7.664195},{"c":7.78,"h":7.795,"l":7.6501,"n":7029,"o":7.72,"t":"2025-06-27T04:00:00Z","v":1079798,"vw":7.745783},{"c":7.89,"h":7.915,"l":7.611,"n":8451,"o":7.68,"t":"2025-06-30T04:00:00Z","v":1690697,"vw":7.812302},{"c":7.97,"h":8.07,"l":7.87,"n":10587,"o":7.91,"t":"2025-07-01T04:00:00Z","v":1351710,"vw":7.970925},{"c":7.8,"h":7.83,"l":7.6025,"n":13428,"o":7.71,"t":"2025-07-02T04:00:00Z","v":1959635,"vw":7.750558},{"c":7.86,"h":7.88,"l":7.775,"n":4973,"o":7.79,"t":"2025-07-03T04:00:00Z","v":610418,"vw":7.838615},{"c":7.68,"h":7.876,"l":7.64,"n":11579,"o":7.79,"t":"2025-07-07T04:00:00Z","v":2259163,"vw":7.723778},{"c":7.73,"h":7.74,"l":7.615,"n":6748,"o":7.69,"t":"2025-07-08T04:00:00Z","v":2185517,"vw":7.657645},{"c":7.63,"h":7.75,"l":7.5512,"n":9788,"o":7.71,"t":"2025-07-09T04:00:00Z","v":1689134,"vw":7.637018},{"c":7.59,"h":7.6701,"l":7.53,"n":12873,"o":7.59,"t":"2025-07-10T04:00:00Z","v":2123572,"vw":7.588396},{"c":7.55,"h":7.57,"l":7.415,"n":8058,"o":7.57,"t":"2025-07-11T04:00:00Z","v":1195801,"vw":7.512355},{"c":7.35,"h":7.55,"l":7.3,"n":11032,"o":7.55,"t":"2025-07-14T04:00:00Z","v":1799300,"vw":7.386822},{"c":7.16,"h":7.3554,"l":7.16,"n":9214,"o":7.34,"t":"2025-07-15T04:00:00Z","v":1554049,"vw":7.228964},{"c":7.23,"h":7.255,"l":7.12,"n":9936,"o":7.19,"t":"2025-07-16T04:00:00Z","v":1061488,"vw":7.205089},{"c":7.42,"h":7.445,"l":7.2,"n":6427,"o":7.25,"t":"2025-07-17T04:00:00Z","v":543820,"vw":7.379755},{"c":7.29,"h":7.485,"l":7.27,"n":8006,"o":7.45,"t":"2025-07-18T04:00:00Z","v":1044845,"vw":7.322542},{"c":7.2,"h":7.34,"l":7.16,"n":7374,"o":7.34,"t":"2025-07-21T04:00:00Z","v":801575,"vw":7.224377},{"c":7.15,"h":7.32,"l":7.08,"n":8584,"o":7.23,"t":"2025-07-22T04:00:00Z","v":1486821,"vw":7.169856},{"c":7.41,"h":7.42,"l":7.2,"n":7435,"o":7.2,"t":"2025-07-23T04:00:00Z","v":630874,"vw":7.363659},{"c":7.18,"h":7.34,"l":7.175,"n":8311,"o":7.33,"t":"2025-07-24T04:00:00Z","v":1506167,"vw":7.239149},{"c":7.2,"h":7.24,"l":7.14,"n":8017,"o":7.17,"t":"2025-07-25T04:00:00Z","v":1181906,"vw":7.200412},{"c":7.09,"h":7.1967,"l":7.0541,"n":7472,"o":7.18,"t":"2025-07-28T04:00:00Z","v":1348487,"vw":7.114412},{"c":7.01,"h":7.055,"l":6.975,"n":8061,"o":7.04,"t":"2025-07-29T04:00:00Z","v":931570,"vw":7.012924},{"c":6.84,"h":6.97,"l":6.82,"n":8174,"o":6.97,"t":"2025-07-30T04:00:00Z","v":1145324,"vw":6.875919},{"c":6.65,"h":6.85,"l":6.62,"n":10408,"o":6.81,"t":"2025-07-31T04:00:00Z","v":1803959,"vw":6.719318},{"c":6.54,"h":6.64,"l":6.505,"n":10705,"o":6.64,"t":"2025-08-01T04:00:00Z","v":1381142,"vw":6.543017},{"c":6.64,"h":6.68,"l":6.58,"n":6709,"o":6.63,"t":"2025-08-04T04:00:00Z","v":618249,"vw":6.633814},{"c":6.74,"h":6.84,"l":6.66,"n":11624,"o":6.66,"t":"2025-08-05T04:00:00Z","v":1965626,"vw":6.775232},{"c":6.83,"h":6.855,"l":6.76,"n":8437,"o":6.77,"t":"2025-08-06T04:00:00Z","v":1034457,"vw":6.809664},{"c":6.98,"h":6.99,"l":6.8736,"n":8566,"o":6.91,"t":"2025-08-07T04:00:00Z","v":1320067,"vw":6.933204},{"c":6.85,"h":7,"l":6.84,"n":7112,"o":6.95,"t":"2025-08-08T04:00:00Z","v":889418,"vw":6.904073},{"c":6.76,"h":6.8,"l":6.71,"n":6796,"o":6.8,"t":"2025-08-11T04:00:00Z","v":884028,"vw":6.7574},{"c":6.95,"h":7.125,"l":6.84,"n":15028,"o":6.89,"t":"2025-08-12T04:00:00Z","v":2057123,"vw":6.986873},{"c":7.63,"h":7.64,"l":7,"n":28373,"o":7.47,"t":"2025-08-13T04:00:00Z","v":5600552,"vw":7.534221},{"c":7.51,"h":7.72,"l":7.46,"n":15687,"o":7.61,"t":"2025-08-14T04:00:00Z","v":2032148,"vw":7.533652},{"c":7.36,"h":7.51,"l":7.33,"n":9193,"o":7.48,"t":"2025-08-15T04:00:00Z","v":1333495,"vw":7.382877},{"c":7.38,"h":7.48,"l":7.3009,"n":8506,"o":7.35,"t":"2025-08-18T04:00:00Z","v":1497253,"vw":7.397194},{"c":7.25,"h":7.435,"l":7.19,"n":12611,"o":7.41,"t":"2025-08-19T04:00:00Z","v":2034068,"vw":7.253771},{"c":7.07,"h":7.29,"l":7.01,"n":12547,"o":7.28,"t":"2025-08-20T04:00:00Z","v":1654504,"vw":7.091604},{"c":6.99,"h":7.085,"l":6.95,"n":8768,"o":7,"t":"2025-08-21T04:00:00Z","v":1162793,"vw":7.011455},{"c":7.11,"h":7.13,"l":7.01,"n":9321,"o":7.02,"t":"2025-08-22T04:00:00Z","v":1454384,"vw":7.090794},{"c":6.94,"h":7.1699,"l":6.94,"n":6968,"o":7.1,"t":"2025-08-25T04:00:00Z","v":764137,"vw":7.022336},{"c":6.93,"h":7.03,"l":6.9,"n":7845,"o":6.93,"t":"2025-08-26T04:00:00Z","v":1335312,"vw":6.935319},{"c":6.96,"h":7.03,"l":6.88,"n":8229,"o":6.9,"t":"2025-08-27T04:00:00Z","v":955316,"vw":6.950113},{"c":7.15,"h":7.16,"l":6.97,"n":10225,"o":7,"t":"2025-08-28T04:00:00Z","v":1632619,"vw":7.088123},{"c":7,"h":7.2,"l":6.97,"n":5928,"o":7.14,"t":"2025-08-29T04:00:00Z","v":677428,"vw":7.037225},{"c":6.93,"h":7.04,"l":6.76,"n":7584,"o":6.91,"t":"2025-09-02T04:00:00Z","v":921711,"vw":6.9385},{"c":6.84,"h":6.91,"l":6.79,"n":7359,"o":6.91,"t":"2025-09-03T04:00:00Z","v":996806,"vw":6.842161},{"c":6.92,"h":6.93,"l":6.79,"n":6792,"o":6.83,"t":"2025-09-04T04:00:00Z","v":819037,"vw":6.85806},{"c":7,"h":7.04,"l":6.885,"n":6445,"o":6.97,"t":"2025-09-05T04:00:00Z","v":795725,"vw":6.95477},{"c":6.82,"h":6.98,"l":6.6849,"n":9861,"o":6.94,"t":"2025-09-08T04:00:00Z","v":1545723,"vw":6.776052},{"c":6.9,"h":6.91,"l":6.79,"n":7152,"o":6.81,"t":"2025-09-09T04:00:00Z","v":1411781,"vw":6.863356},{"c":7,"h":7.115,"l":6.92,"n":8539,"o":6.92,"t":"2025-09-10T04:00:00Z","v":1487675,"vw":7.034914},{"c":7.05,"h":7.08,"l":6.965,"n":8313,"o":7,"t":"2025-09-11T04:00:00Z","v":1068073,"vw":7.036455},{"c":6.79,"h":7.04,"l":6.76,"n":10341,"o":6.95,"t":"2025-09-12T04:00:00Z","v":1766128,"vw":6.82128},{"c":6.8,"h":6.89,"l":6.74,"n":10434,"o":6.85,"t":"2025-09-15T04:00:00Z","v":2313961,"vw":6.795095},{"c":6.79,"h":6.895,"l":6.73,"n":8826,"o":6.84,"t":"2025-09-16T04:00:00Z","v":2251751,"vw":6.791161},{"c":6.78,"h":6.87,"l":6.75,"n":9276,"o":6.82,"t":"2025-09-17T04:00:00Z","v":1209803,"vw":6.795062},{"c":6.75,"h":6.81,"l":6.705,"n":5194,"o":6.78,"t":"2025-09-18T04:00:00Z","v":722177,"vw":6.742082},{"c":6.71,"h":6.765,"l":6.68,"n":6034,"o":6.73,"t":"2025-09-19T04:00:00Z","v":1869855,"vw":6.717976},{"c":6.97,"h":6.97,"l":6.68,"n":7025,"o":6.72,"t":"2025-09-22T04:00:00Z","v":1059441,"vw":6.871161},{"c":6.98,"h":7.01,"l":6.925,"n":6897,"o":6.95,"t":"2025-09-23T04:00:00Z","v":1099708,"vw":6.972396},{"c":7.14,"h":7.3,"l":7.075,"n":9767,"o":7.25,"t":"2025-09-24T04:00:00Z","v":1353281,"vw":7.14545},{"c":6.97,"h":7.17,"l":6.89,"n":6206,"o":7.15,"t":"2025-09-25T04:00:00Z","v":836392,"vw":6.988398},{"c":6.92,"h":7.035,"l":6.91,"n":6881,"o":6.98,"t":"2025-09-26T04:00:00Z","v":680092,"vw":6.965497},{"c":6.84,"h":6.94,"l":6.8,"n":6728,"o":6.93,"t":"2025-09-29T04:00:00Z","v":899501,"vw":6.836431},{"c":6.75,"h":6.86,"l":6.65,"n":9106,"o":6.84,"t":"2025-09-30T04:00:00Z","v":1706670,"vw":6.732269},{"c":6.69,"h":6.7805,"l":6.54,"n":10344,"o":6.71,"t":"2025-10-01T04:00:00Z","v":1513892,"vw":6.66447},{"c":6.66,"h":6.705,"l":6.6,"n":7384,"o":6.7,"t":"2025-10-02T04:00:00Z","v":1107077,"vw":6.644756},{"c":6.64,"h":6.705,"l":6.57,"n":5724,"o":6.66,"t":"2025-10-03T04:00:00Z","v":751631,"vw":6.645984},{"c":6.72,"h":6.75,"l":6.65,"n":7986,"o":6.71,"t":"2025-10-06T04:00:00Z","v":912094,"vw":6.707175},{"c":6.7,"h":6.76,"l":6.63,"n":8380,"o":6.69,"t":"2025-10-07T04:00:00Z","v":1215290,"vw":6.702869},{"c":6.83,"h":6.85,"l":6.6563,"n":7034,"o":6.71,"t":"2025-10-08T04:00:00Z","v":737549,"vw":6.793799},{"c":6.89,"h":6.95,"l":6.8,"n":9193,"o":6.81,"t":"2025-10-09T04:00:00Z","v":1606791,"vw":6.871765},{"c":6.82,"h":6.91,"l":6.715,"n":12221,"o":6.89,"t":"2025-10-10T04:00:00Z","v":1912360,"vw":6.80149},{"c":6.93,"h":6.985,"l":6.75,"n":7797,"o":6.87,"t":"2025-10-13T04:00:00Z","v":2325969,"vw":6.860937},{"c":6.96,"h":7,"l":6.82,"n":7953,"o":6.84,"t":"2025-10-14T04:00:00Z","v":1003027,"vw":6.940362},{"c":6.93,"h":7.09,"l":6.91,"n":8228,"o":6.99,"t":"2025-10-15T04:00:00Z","v":1014896,"vw":6.986197},{"c":7.07,"h":7.095,"l":6.895,"n":6753,"o":6.93,"t":"2025-10-16T04:00:00Z","v":1403836,"vw":6.999335},{"c":7,"h":7.105,"l":6.965,"n":6640,"o":7.07,"t":"2025-10-17T04:00:00Z","v":774617,"vw":7.009519},{"c":7.03,"h":7.13,"l":7,"n":5032,"o":7.04,"t":"2025-10-20T04:00:00Z","v":663884,"vw":7.036738},{"c":7.07,"h":7.08,"l":7,"n":4423,"o":7,"t":"2025-10-21T04:00:00Z","v":447845,"vw":7.057404},{"c":7.09,"h":7.11,"l":7.01,"n":6387,"o":7.01,"t":"2025-10-22T04:00:00Z","v":644067,"vw":7.064616},{"c":7.22,"h":7.255,"l":7.1,"n":8090,"o":7.16,"t":"2025-10-23T04:00:00Z","v":1218151,"vw":7.191346},{"c":7.2,"h":7.288,"l":7.185,"n":5453,"o":7.25,"t":"2025-10-24T04:00:00Z","v":714121,"vw":7.213403},{"c":7.61,"h":7.67,"l":7.42,"n":13671,"o":7.5,"t":"2025-10-27T04:00:00Z","v":1967251,"vw":7.577207},{"c":7.55,"h":7.725,"l":7.5387,"n":9389,"o":7.62,"t":"2025-10-28T04:00:00Z","v":1086624,"vw":7.605846},{"c":7.38,"h":7.605,"l":7.37,"n":8268,"o":7.55,"t":"2025-10-29T04:00:00Z","v":1064705,"vw":7.458039},{"c":7.22,"h":7.395,"l":7.2,"n":10103,"o":7.37,"t":"2025-10-30T04:00:00Z","v":1396410,"vw":7.256711},{"c":7.17,"h":7.27,"l":7.16,"n":9455,"o":7.2,"t":"2025-10-31T04:00:00Z","v":1466815,"vw":7.204275},{"c":7.06,"h":7.16,"l":7.01,"n":11312,"o":7.09,"t":"2025-11-03T05:00:00Z","v":1633939,"vw":7.058069},{"c":6.94,"h":7.02,"l":6.94,"n":9358,"o":7,"t":"2025-11-04T05:00:00Z","v":1174844,"vw":6.968603},{"c":7.12,"h":7.15,"l":6.96,"n":6721,"o":7,"t":"2025-11-05T05:00:00Z","v":1319267,"vw":7.072368},{"c":7,"h":7.14,"l":6.98,"n":5582,"o":7.09,"t":"2025-11-06T05:00:00Z","v":542994,"vw":7.006441},{"c":7.06,"h":7.08,"l":6.975,"n":5339,"o":6.98,"t":"2025-11-07T05:00:00Z","v":973580,"vw":7.045262},{"c":7.13,"h":7.165,"l":7.03,"n":7911,"o":7.14,"t":"2025-11-10T05:00:00Z","v":872335,"vw":7.093919},{"c":7.21,"h":7.265,"l":7.09,"n":10931,"o":7.1,"t":"2025-11-11T05:00:00Z","v":1480449,"vw":7.195633},{"c":7.59,"h":7.84,"l":7.36,"n":20841,"o":7.5,"t":"2025-11-12T05:00:00Z","v":3131020,"vw":7.528553},{"c":7.33,"h":7.68,"l":7.27,"n":15456,"o":7.6,"t":"2025-11-13T05:00:00Z","v":1852034,"vw":7.398391},{"c":7.29,"h":7.35,"l":7.19,"n":11803,"o":7.24,"t":"2025-11-14T05:00:00Z","v":2070722,"vw":7.268331},{"c":7.24,"h":7.42,"l":7.21,"n":7293,"o":7.28,"t":"2025-11-17T05:00:00Z","v":760581,"vw":7.316406},{"c":7.29,"h":7.39,"l":7.14,"n":6600,"o":7.14,"t":"2025-11-18T05:00:00Z","v":757061,"vw":7.297533},{"c":7.25,"h":7.34,"l":7.24,"n":5308,"o":7.3,"t":"2025-11-19T05:00:00Z","v":560039,"vw":7.278323},{"c":7.18,"h":7.38,"l":7.165,"n":13110,"o":7.34,"t":"2025-11-20T05:00:00Z","v":1136941,"vw":7.247594},{"c":7.22,"h":7.27,"l":7.11,"n":8760,"o":7.16,"t":"2025-11-21T05:00:00Z","v":1258316,"vw":7.211066},{"c":7.16,"h":7.25,"l":7.08,"n":7227,"o":7.25,"t":"2025-11-24T05:00:00Z","v":1004365,"vw":7.154623},{"c":7.21,"h":7.27,"l":7.19,"n":6881,"o":7.21,"t":"2025-11-25T05:00:00Z","v":900034,"vw":7.230822},{"c":7.31,"h":7.32,"l":7.2,"n":11632,"o":7.23,"t":"2025-11-26T05:00:00Z","v":2395905,"vw":7.261435},{"c":7.59,"h":7.61,"l":7.3,"n":8221,"o":7.31,"t":"2025-11-28T05:00:00Z","v":1011635,"vw":7.531527},{"c":7.52,"h":7.68,"l":7.51,"n":8866,"o":7.56,"t":"2025-12-01T05:00:00Z","v":1049866,"vw":7.570637},{"c":7.66,"h":7.75,"l":7.445,"n":10271,"o":7.54,"t":"2025-12-02T05:00:00Z","v":1453187,"vw":7.604717},{"c":7.71,"h":7.8,"l":7.68,"n":7752,"o":7.69,"t":"2025-12-03T05:00:00Z","v":869081,"vw":7.753343},{"c":7.63,"h":7.77,"l":7.625,"n":5273,"o":7.76,"t":"2025-12-04T05:00:00Z","v":587280,"vw":7.670071},{"c":7.41,"h":7.7199,"l":7.4,"n":9557,"o":7.66,"t":"2025-12-05T05:00:00Z","v":1239235,"vw":7.533822},{"c":7.21,"h":7.43,"l":7.2,"n":7896,"o":7.43,"t":"2025-12-08T05:00:00Z","v":820949,"vw":7.266194},{"c":7.28,"h":7.305,"l":7.2,"n":7461,"o":7.22,"t":"2025-12-09T05:00:00Z","v":729801,"vw":7.251247},{"c":7.26,"h":7.36,"l":7.205,"n":7228,"o":7.26,"t":"2025-12-10T05:00:00Z","v":753574,"vw":7.271776},{"c":7.42,"h":7.45,"l":7.325,"n":6437,"o":7.35,"t":"2025-12-11T05:00:00Z","v":821204,"vw":7.395557},{"c":7.48,"h":7.53,"l":7.41,"n":6516,"o":7.44,"t":"2025-12-12T05:00:00Z","v":599450,"vw":7.478952},{"c":7.4,"h":7.56,"l":7.35,"n":5868,"o":7.56,"t":"2025-12-15T05:00:00Z","v":466324,"vw":7.410477},{"c":7.26,"h":7.37,"l":7.21,"n":6843,"o":7.37,"t":"2025-12-16T05:00:00Z","v":732967,"vw":7.279743},{"c":7.25,"h":7.3,"l":7.2,"n":6615,"o":7.24,"t":"2025-12-17T05:00:00Z","v":780119,"vw":7.242296},{"c":7.25,"h":7.4,"l":7.24,"n":6511,"o":7.31,"t":"2025-12-18T05:00:00Z","v":831064,"vw":7.321085},{"c":7.2,"h":7.28,"l":7.165,"n":5999,"o":7.27,"t":"2025-12-19T05:00:00Z","v":1143721,"vw":7.211726},{"c":7.14,"h":7.2,"l":7.09,"n":6155,"o":7.16,"t":"2025-12-22T05:00:00Z","v":732609,"vw":7.135395},{"c":7.34,"h":7.35,"l":7.15,"n":6743,"o":7.18,"t":"2025-12-23T05:00:00Z","v":748056,"vw":7.303735},{"c":7.33,"h":7.3717,"l":7.295,"n":2983,"o":7.33,"t":"2025-12-24T05:00:00Z","v":252856,"vw":7.328233},{"c":7.37,"h":7.4298,"l":7.31,"n":8271,"o":7.35,"t":"2025-12-26T05:00:00Z","v":1192544,"vw":7.372391},{"c":7.33,"h":7.37,"l":7.25,"n":8351,"o":7.35,"t":"2025-12-29T05:00:00Z","v":1019167,"vw":7.308612},{"c":7.29,"h":7.385,"l":7.28,"n":6984,"o":7.32,"t":"2025-12-30T05:00:00Z","v":911478,"vw":7.321842},{"c":7.34,"h":7.35,"l":7.26,"n":3872,"o":7.27,"t":"2025-12-31T05:00:00Z","v":527057,"vw":7.321479},{"c":7.29,"h":7.38,"l":7.265,"n":5026,"o":7.35,"t":"2026-01-02T05:00:00Z","v":532740,"vw":7.315995},{"c":7.72,"h":7.72,"l":7.335,"n":13913,"o":7.38,"t":"2026-01-05T05:00:00Z","v":2418013,"vw":7.62133},{"c":7.75,"h":7.92,"l":7.72,"n":9991,"o":7.72,"t":"2026-01-06T05:00:00Z","v":1187229,"vw":7.843256},{"c":7.72,"h":7.795,"l":7.58,"n":9269,"o":7.76,"t":"2026-01-07T05:00:00Z","v":1159588,"vw":7.702711},{"c":7.91,"h":7.925,"l":7.67,"n":8472,"o":7.67,"t":"2026-01-08T05:00:00Z","v":1115776,"vw":7.878348},{"c":7.88,"h":7.93,"l":7.87,"n":5561,"o":7.9,"t":"2026-01-09T05:00:00Z","v":591523,"vw":7.901526},{"c":7.88,"h":8.045,"l":7.855,"n":9177,"o":7.94,"t":"2026-01-12T05:00:00Z","v":1332676,"vw":7.963624},{"c":7.8,"h":7.88,"l":7.785,"n":6283,"o":7.85,"t":"2026-01-13T05:00:00Z","v":651884,"vw":7.829545},{"c":7.64,"h":7.85,"l":7.61,"n":6824,"o":7.85,"t":"2026-01-14T05:00:00Z","v":710135,"vw":7.679831},{"c":7.59,"h":7.66,"l":7.455,"n":9004,"o":7.65,"t":"2026-01-15T05:00:00Z","v":1193652,"vw":7.544506},{"c":7.53,"h":7.61,"l":7.445,"n":5950,"o":7.61,"t":"2026-01-16T05:00:00Z","v":488579,"vw":7.516765},{"c":7.41,"h":7.53,"l":7.39,"n":8799,"o":7.39,"t":"2026-01-20T05:00:00Z","v":1289486,"vw":7.427368},{"c":7.62,"h":7.62,"l":7.43,"n":15405,"o":7.47,"t":"2026-01-21T05:00:00Z","v":2461087,"vw":7.524001},{"c":7.88,"h":7.99,"l":7.7,"n":10482,"o":7.73,"t":"2026-01-22T05:00:00Z","v":1502670,"vw":7.895951},{"c":7.78,"h":7.905,"l":7.745,"n":11183,"o":7.87,"t":"2026-01-23T05:00:00Z","v":971035,"vw":7.797362},{"c":7.78,"h":7.855,"l":7.71,"n":8743,"o":7.78,"t":"2026-01-26T05:00:00Z","v":832182,"vw":7.782823},{"c":7.77,"h":8,"l":7.74,"n":12189,"o":7.79,"t":"2026-01-27T05:00:00Z","v":1775361,"vw":7.830036},{"c":7.8,"h":7.94,"l":7.76,"n":12939,"o":7.83,"t":"2026-01-28T05:00:00Z","v":1583137,"vw":7.853352},{"c":8.14,"h":8.15,"l":7.7,"n":17135,"o":7.8,"t":"2026-01-29T05:00:00Z","v":2546332,"vw":7.999647},{"c":8.18,"h":8.33,"l":8.11,"n":19902,"o":8.11,"t":"2026-01-30T05:00:00Z","v":2239586,"vw":8.185874},{"c":8.24,"h":8.25,"l":8.06,"n":14497,"o":8.15,"t":"2026-02-02T05:00:00Z","v":2449183,"vw":8.172201},{"c":8.41,"h":8.5,"l":8.205,"n":27318,"o":8.25,"t":"2026-02-03T05:00:00Z","v":4343532,"vw":8.358599},{"c":8.9,"h":8.95,"l":8.425,"n":19708,"o":8.5,"t":"2026-02-04T05:00:00Z","v":2599464,"vw":8.819007},{"c":8.55,"h":8.97,"l":8.55,"n":12426,"o":8.86,"t":"2026-02-05T05:00:00Z","v":1618764,"vw":8.649838},{"c":8.55,"h":8.68,"l":8.395,"n":11515,"o":8.55,"t":"2026-02-06T05:00:00Z","v":1507656,"vw":8.535744},{"c":8.56,"h":8.59,"l":8.47,"n":9619,"o":8.51,"t":"2026-02-09T05:00:00Z","v":1431396,"vw":8.532649},{"c":8.59,"h":8.68,"l":8.435,"n":7730,"o":8.59,"t":"2026-02-10T05:00:00Z","v":1531255,"vw":8.514683},{"c":8.41,"h":8.71,"l":8.395,"n":11216,"o":8.66,"t":"2026-02-11T05:00:00Z","v":1727998,"vw":8.474206},{"c":8.02,"h":8.405,"l":7.99,"n":11568,"o":8.38,"t":"2026-02-12T05:00:00Z","v":1324086,"vw":8.14648},{"c":8.36,"h":8.43,"l":8.1,"n":17646,"o":8.1,"t":"2026-02-13T05:00:00Z","v":1756294,"vw":8.356011},{"c":8.36,"h":8.395,"l":8.1,"n":10165,"o":8.34,"t":"2026-02-17T05:00:00Z","v":1125197,"vw":8.289186},{"c":8.45,"h":8.615,"l":8.32,"n":12164,"o":8.4,"t":"2026-02-18T05:00:00Z","v":1376572,"vw":8.499974},{"c":8.88,"h":8.9,"l":8.35,"n":15717,"o":8.45,"t":"2026-02-19T05:00:00Z","v":2607807,"vw":8.789516},{"c":8.94,"h":8.955,"l":8.625,"n":10373,"o":8.86,"t":"2026-02-20T05:00:00Z","v":1231429,"vw":8.857904},{"c":8.73,"h":8.93,"l":8.63,"n":9573,"o":8.89,"t":"2026-02-23T05:00:00Z","v":935293,"vw":8.720213},{"c":8.69,"h":8.86,"l":8.61,"n":9369,"o":8.65,"t":"2026-02-24T05:00:00Z","v":1032368,"vw":8.751774},{"c":8.8,"h":8.83,"l":8.665,"n":8604,"o":8.78,"t":"2026-02-25T05:00:00Z","v":1017423,"vw":8.756875},{"c":8.89,"h":8.98,"l":8.78,"n":9849,"o":8.82,"t":"2026-02-26T05:00:00Z","v":1356160,"vw":8.893537},{"c":8.8,"h":8.965,"l":8.75,"n":12011,"o":8.84,"t":"2026-02-27T05:00:00Z","v":1305392,"vw":8.863707},{"c":8.83,"h":8.84,"l":8.6,"n":12421,"o":8.67,"t":"2026-03-02T05:00:00Z","v":1295949,"vw":8.771946},{"c":8.52,"h":8.68,"l":8.392,"n":18129,"o":8.57,"t":"2026-03-03T05:00:00Z","v":3573476,"vw":8.507222},{"c":8.39,"h":8.6,"l":8.28,"n":17080,"o":8.58,"t":"2026-03-04T05:00:00Z","v":2054548,"vw":8.365855},{"c":8,"h":8.38,"l":7.97,"n":16365,"o":8.31,"t":"2026-03-05T05:00:00Z","v":1688681,"vw":8.066709},{"c":7.94,"h":8.055,"l":7.75,"n":13124,"o":7.94,"t":"2026-03-06T05:00:00Z","v":1290984,"vw":7.960232},{"c":8,"h":8.01,"l":7.72,"n":10801,"o":7.82,"t":"2026-03-09T04:00:00Z","v":1158258,"vw":7.880411},{"c":8.04,"h":8.19,"l":7.9,"n":10885,"o":7.97,"t":"2026-03-10T04:00:00Z","v":1103070,"vw":8.088403},{"c":8.01,"h":8.09,"l":7.915,"n":6513,"o":8.04,"t":"2026-03-11T04:00:00Z","v":556149,"vw":7.998511},{"c":7.74,"h":8,"l":7.73,"n":7370,"o":7.93,"t":"2026-03-12T04:00:00Z","v":791739,"vw":7.794244},{"c":7.71,"h":7.86,"l":7.67,"n":8121,"o":7.8,"t":"2026-03-13T04:00:00Z","v":955592,"vw":7.758594},{"c":7.79,"h":7.873,"l":7.76,"n":7752,"o":7.77,"t":"2026-03-16T04:00:00Z","v":758768,"vw":7.807555},{"c":7.87,"h":7.95,"l":7.82,"n":6942,"o":7.89,"t":"2026-03-17T04:00:00Z","v":764003,"vw":7.875798},{"c":7.7,"h":7.91,"l":7.68,"n":7504,"o":7.81,"t":"2026-03-18T04:00:00Z","v":667929,"vw":7.753362},{"c":7.67,"h":7.83,"l":7.49,"n":10175,"o":7.58,"t":"2026-03-19T04:00:00Z","v":1189461,"vw":7.636575},{"c":7.68,"h":7.86,"l":7.48,"n":18362,"o":7.67,"t":"2026-03-20T04:00:00Z","v":2381773,"vw":7.642595},{"c":8.02,"h":8.095,"l":7.7201,"n":11926,"o":7.89,"t":"2026-03-23T04:00:00Z","v":1613971,"vw":7.957025},{"c":8.09,"h":8.175,"l":7.88,"n":11618,"o":7.91,"t":"2026-03-24T04:00:00Z","v":1401777,"vw":8.083308},{"c":8.37,"h":8.37,"l":8.02,"n":10421,"o":8.19,"t":"2026-03-25T04:00:00Z","v":975538,"vw":8.259496},{"c":8.27,"h":8.435,"l":8.21,"n":10340,"o":8.32,"t":"2026-03-26T04:00:00Z","v":1035486,"vw":8.293857},{"c":8.07,"h":8.32,"l":8.0119,"n":11849,"o":8.25,"t":"2026-03-27T04:00:00Z","v":1103522,"vw":8.07533},{"c":7.93,"h":8.11,"l":7.85,"n":10106,"o":8.06,"t":"2026-03-30T04:00:00Z","v":983741,"vw":7.929299},{"c":8.25,"h":8.29,"l":7.985,"n":9138,"o":8.04,"t":"2026-03-31T04:00:00Z","v":969183,"vw":8.159029},{"c":8.35,"h":8.385,"l":8.215,"n":9134,"o":8.31,"t":"2026-04-01T04:00:00Z","v":783695,"vw":8.334292},{"c":8.35,"h":8.36,"l":8.155,"n":6386,"o":8.22,"t":"2026-04-02T04:00:00Z","v":381589,"vw":8.313603},{"c":8.35,"h":8.41,"l":8.29,"n":6667,"o":8.29,"t":"2026-04-06T04:00:00Z","v":548874,"vw":8.339163},{"c":8.19,"h":8.43,"l":8.14,"n":8288,"o":8.35,"t":"2026-04-07T04:00:00Z","v":673972,"vw":8.193218},{"c":8.4,"h":8.48,"l":8.2901,"n":8920,"o":8.47,"t":"2026-04-08T04:00:00Z","v":676367,"vw":8.39004},{"c":8.54,"h":8.615,"l":8.32,"n":8835,"o":8.41,"t":"2026-04-09T04:00:00Z","v":643700,"vw":8.54043},{"c":8.5,"h":8.64,"l":8.5,"n":7782,"o":8.57,"t":"2026-04-10T04:00:00Z","v":870726,"vw":8.565536},{"c":8.63,"h":8.645,"l":8.41,"n":7398,"o":8.45,"t":"2026-04-13T04:00:00Z","v":802889,"vw":8.574753},{"c":8.72,"h":8.755,"l":8.64,"n":7286,"o":8.66,"t":"2026-04-14T04:00:00Z","v":581294,"vw":8.70208},{"c":8.56,"h":8.79,"l":8.525,"n":7298,"o":8.77,"t":"2026-04-15T04:00:00Z","v":658895,"vw":8.615142},{"c":8.67,"h":8.69,"l":8.55,"n":9823,"o":8.62,"t":"2026-04-16T04:00:00Z","v":992507,"vw":8.646213},{"c":8.96,"h":9.03,"l":8.73,"n":9839,"o":8.73,"t":"2026-04-17T04:00:00Z","v":1010883,"vw":8.946273},{"c":9.5,"h":9.75,"l":9.12,"n":32814,"o":9.33,"t":"2026-04-20T04:00:00Z","v":4082770,"vw":9.585822},{"c":9.47,"h":9.69,"l":9.26,"n":18544,"o":9.54,"t":"2026-04-21T04:00:00Z","v":1931908,"vw":9.453268},{"c":9.46,"h":9.56,"l":9.36,"n":10741,"o":9.56,"t":"2026-04-22T04:00:00Z","v":1261726,"vw":9.453975},{"c":9.29,"h":9.53,"l":9.18,"n":9951,"o":9.48,"t":"2026-04-23T04:00:00Z","v":936014,"vw":9.315243},{"c":9.23,"h":9.32,"l":9.12,"n":8611,"o":9.31,"t":"2026-04-24T04:00:00Z","v":1118507,"vw":9.227165},{"c":8.94,"h":9.28,"l":8.89,"n":11910,"o":9.23,"t":"2026-04-27T04:00:00Z","v":1262499,"vw":8.980572},{"c":9.09,"h":9.13,"l":8.91,"n":8906,"o":8.95,"t":"2026-04-28T04:00:00Z","v":897603,"vw":9.06793},{"c":8.66,"h":9.05,"l":8.66,"n":8455,"o":9.05,"t":"2026-04-29T04:00:00Z","v":1089014,"vw":8.752368},{"c":8.92,"h":9.005,"l":8.685,"n":11775,"o":8.71,"t":"2026-04-30T04:00:00Z","v":1143954,"vw":8.907559},{"c":8.78,"h":8.95,"l":8.64,"n":10123,"o":8.95,"t":"2026-05-01T04:00:00Z","v":1053557,"vw":8.751947},{"c":8.65,"h":8.8,"l":8.505,"n":11140,"o":8.75,"t":"2026-05-04T04:00:00Z","v":1302134,"vw":8.623354},{"c":8.8,"h":8.87,"l":8.66,"n":5669,"o":8.68,"t":"2026-05-05T04:00:00Z","v":491501,"vw":8.787139},{"c":9.04,"h":9.19,"l":8.93,"n":11679,"o":8.96,"t":"2026-05-06T04:00:00Z","v":1643839,"vw":9.101126},{"c":8.95,"h":9.19,"l":8.85,"n":9193,"o":9.06,"t":"2026-05-07T04:00:00Z","v":1369807,"vw":8.927812},{"c":9.02,"h":9.115,"l":8.91,"n":9694,"o":9.03,"t":"2026-05-08T04:00:00Z","v":1247772,"vw":9.021213},{"c":8.64,"h":9.07,"l":8.635,"n":10538,"o":9,"t":"2026-05-11T04:00:00Z","v":1072906,"vw":8.77408},{"c":8.64,"h":8.8,"l":8.585,"n":8154,"o":8.71,"t":"2026-05-12T04:00:00Z","v":1004420,"vw":8.648566},{"c":8.51,"h":8.64,"l":8.46,"n":6467,"o":8.62,"t":"2026-05-13T04:00:00Z","v":602187,"vw":8.527226},{"c":8.33,"h":8.66,"l":8.315,"n":6364,"o":8.62,"t":"2026-05-14T04:00:00Z","v":694673,"vw":8.446974},{"c":8.13,"h":8.35,"l":8.095,"n":12899,"o":8.29,"t":"2026-05-15T04:00:00Z","v":1147477,"vw":8.1668},{"c":8.3,"h":8.34,"l":8.14,"n":7333,"o":8.17,"t":"2026-05-18T04:00:00Z","v":682296,"vw":8.243909},{"c":8.07,"h":8.265,"l":8.04,"n":11244,"o":8.21,"t":"2026-05-19T04:00:00Z","v":1327813,"vw":8.103218},{"c":9.08,"h":9.105,"l":8.32,"n":22753,"o":8.68,"t":"2026-05-20T04:00:00Z","v":3375103,"vw":8.819953},{"c":9.15,"h":9.26,"l":8.94,"n":29854,"o":9.02,"t":"2026-05-21T04:00:00Z","v":3504014,"vw":9.133995},{"c":8.75,"h":9.14,"l":8.73,"n":10105,"o":9.11,"t":"2026-05-22T04:00:00Z","v":1128463,"vw":8.830289},{"c":8.74,"h":8.81,"l":8.65,"n":11493,"o":8.81,"t":"2026-05-26T04:00:00Z","v":1955656,"vw":8.725194},{"c":8.9,"h":9.005,"l":8.81,"n":15601,"o":8.85,"t":"2026-05-27T04:00:00Z","v":1786689,"vw":8.882446},{"c":8.87,"h":9.07,"l":8.81,"n":12400,"o":8.94,"t":"2026-05-28T04:00:00Z","v":1279953,"vw":8.907308},{"c":8.7,"h":8.9,"l":8.67,"n":8378,"o":8.81,"t":"2026-05-29T04:00:00Z","v":881581,"vw":8.711149},{"c":8.78,"h":8.78,"l":8.555,"n":11673,"o":8.69,"t":"2026-06-01T04:00:00Z","v":1682915,"vw":8.666393},{"c":8.76,"h":8.915,"l":8.71,"n":8780,"o":8.81,"t":"2026-06-02T04:00:00Z","v":906278,"vw":8.786969},{"c":8.33,"h":8.7,"l":8.31,"n":12509,"o":8.63,"t":"2026-06-03T04:00:00Z","v":1210988,"vw":8.424656},{"c":8.26,"h":8.46,"l":8.215,"n":9597,"o":8.4,"t":"2026-06-04T04:00:00Z","v":588889,"vw":8.296038},{"c":8.2,"h":8.25,"l":8.07,"n":9206,"o":8.25,"t":"2026-06-05T04:00:00Z","v":1112773,"vw":8.164678},{"c":8.21,"h":8.29,"l":8.16,"n":8281,"o":8.19,"t":"2026-06-08T04:00:00Z","v":978466,"vw":8.237885},{"c":8.29,"h":8.48,"l":8.23,"n":9185,"o":8.32,"t":"2026-06-09T04:00:00Z","v":1066656,"vw":8.332947},{"c":8.38,"h":8.46,"l":8.28,"n":17595,"o":8.3,"t":"2026-06-10T04:00:00Z","v":2344955,"vw":8.362624},{"c":8.76,"h":8.76,"l":8.31,"n":26460,"o":8.42,"t":"2026-06-11T04:00:00Z","v":3378763,"vw":8.670698},{"c":8.83,"h":9.01,"l":8.785,"n":11905,"o":8.82,"t":"2026-06-12T04:00:00Z","v":1102287,"vw":8.871985},{"c":8.78,"h":9.07,"l":8.755,"n":13109,"o":9,"t":"2026-06-15T04:00:00Z","v":1224673,"vw":8.873531},{"c":8.69,"h":8.865,"l":8.665,"n":6461,"o":8.8,"t":"2026-06-16T04:00:00Z","v":554150,"vw":8.753644},{"c":8.56,"h":8.84,"l":8.53,"n":8566,"o":8.68,"t":"2026-06-17T04:00:00Z","v":738654,"vw":8.649505},{"c":8.55,"h":8.8161,"l":8.475,"n":8464,"o":8.63,"t":"2026-06-18T04:00:00Z","v":1249020,"vw":8.539806},{"c":8.3,"h":8.455,"l":8.235,"n":12033,"o":8.42,"t":"2026-06-22T04:00:00Z","v":1124467,"vw":8.335457},{"c":8.11,"h":8.37,"l":8.11,"n":7860,"o":8.25,"t":"2026-06-23T04:00:00Z","v":633525,"vw":8.177109},{"c":8.19,"h":8.275,"l":8.035,"n":9999,"o":8.23,"t":"2026-06-24T04:00:00Z","v":1173232,"vw":8.17158},{"c":8.13,"h":8.3,"l":8.065,"n":9810,"o":8.18,"t":"2026-06-25T04:00:00Z","v":802302,"vw":8.157465},{"c":8.33,"h":8.355,"l":8.06,"n":10210,"o":8.06,"t":"2026-06-26T04:00:00Z","v":1596538,"vw":8.256967},{"c":8.12,"h":8.445,"l":8.095,"n":11407,"o":8.4,"t":"2026-06-29T04:00:00Z","v":1554931,"vw":8.172826},{"c":8.06,"h":8.165,"l":7.98,"n":9690,"o":8.14,"t":"2026-06-30T04:00:00Z","v":1264549,"vw":8.055836},{"c":8.04,"h":8.23,"l":8,"n":13126,"o":8.08,"t":"2026-07-01T04:00:00Z","v":1321940,"vw":8.062591},{"c":8.23,"h":8.33,"l":8.15,"n":11509,"o":8.19,"t":"2026-07-02T04:00:00Z","v":901237,"vw":8.220133},{"c":8.28,"h":8.3986,"l":8.21,"n":31520,"o":8.34,"t":"2026-07-06T04:00:00Z","v":3579710,"vw":8.299281},{"c":8.24,"h":8.3981,"l":8.235,"n":13845,"o":8.37,"t":"2026-07-07T04:00:00Z","v":2308465,"vw":8.27212},{"c":8.18,"h":8.2499,"l":8.13,"n":9478,"o":8.17,"t":"2026-07-08T04:00:00Z","v":894782,"vw":8.192821},{"c":8.28,"h":8.35,"l":8.1,"n":10285,"o":8.14,"t":"2026-07-09T04:00:00Z","v":3417610,"vw":8.200529},{"c":8.46,"h":8.61,"l":8.395,"n":16226,"o":8.44,"t":"2026-07-10T04:00:00Z","v":1721652,"vw":8.482523},{"c":8.29,"h":8.6399,"l":8.25,"n":12149,"o":8.47,"t":"2026-07-13T04:00:00Z","v":1109186,"vw":8.389386},{"c":8.2,"h":8.35,"l":8.14,"n":15431,"o":8.35,"t":"2026-07-14T04:00:00Z","v":1347788,"vw":8.228504},{"c":8.19,"h":8.25,"l":8.13,"n":9399,"o":8.22,"t":"2026-07-15T04:00:00Z","v":886940,"vw":8.179708},{"c":8.3,"h":8.38,"l":8.1664,"n":8137,"o":8.17,"t":"2026-07-16T04:00:00Z","v":764617,"vw":8.29026},{"c":8.23,"h":8.52,"l":8.18,"n":11693,"o":8.43,"t":"2026-07-17T04:00:00Z","v":1325941,"vw":8.354207},{"c":8.17,"h":8.25,"l":8.11,"n":9615,"o":8.24,"t":"2026-07-20T04:00:00Z","v":1026386,"vw":8.182608},{"c":8.26,"h":8.36,"l":8.11,"n":9031,"o":8.14,"t":"2026-07-21T04:00:00Z","v":809694,"vw":8.270961},{"c":8.45,"h":8.46,"l":8.2605,"n":13880,"o":8.27,"t":"2026-07-22T04:00:00Z","v":1655296,"vw":8.404541},{"c":8.28,"h":8.558,"l":8.21,"n":11328,"o":8.38,"t":"2026-07-23T04:00:00Z","v":1025043,"vw":8.321362},{"c":8.22,"h":8.4,"l":8.21,"n":8604,"o":8.35,"t":"2026-07-24T04:00:00Z","v":829635,"vw":8.289462},{"c":8.3,"h":8.3382,"l":8.17,"n":7380,"o":8.28,"t":"2026-07-27T04:00:00Z","v":660337,"vw":8.283458},{"c":8.42,"h":8.445,"l":8.335,"n":8270,"o":8.37,"t":"2026-07-28T04:00:00Z","v":909530,"vw":8.388623},{"c":8.28,"h":8.456,"l":8.24,"n":6507,"o":8.31,"t":"2026-07-29T04:00:00Z","v":646520,"vw":8.302049},{"c":8.19,"h":8.39,"l":8.17,"n":10705,"o":8.39,"t":"2026-07-30T04:00:00Z","v":1309216,"vw":8.221003},{"c":8.17,"h":8.245,"l":8.075,"n":9020,"o":8.19,"t":"2026-07-31T04:00:00Z","v":1233538,"vw":8.177176},{"c":8.29,"h":8.38,"l":8.19,"n":10397,"o":8.25,"t":"2026-08-03T04:00:00Z","v":1028296,"vw":8.272141},{"c":8.34,"h":8.35,"l":8.24,"n":15831,"o":8.31,"t":"2026-08-04T04:00:00Z","v":1576769,"vw":8.300693},{"c":8.47,"h":8.545,"l":8.39,"n":11431,"o":8.39,"t":"2026-08-05T04:00:00Z","v":979429,"vw":8.469085},{"c":8.34,"h":8.47,"l":8.32,"n":7727,"o":8.43,"t":"2026-08-06T04:00:00Z","v":521178,"vw":8.38094},{"c":8.24,"h":8.41,"l":8.18,"n":7510,"o":8.37,"t":"2026-08-07T04:00:00Z","v":784651,"vw":8.227687},{"c":8.07,"h":8.16,"l":8,"n":10116,"o":8.14,"t":"2026-08-10T04:00:00Z","v":776249,"vw":8.058978},{"c":7.91,"h":8.11,"l":7.89,"n":8402,"o":8.1,"t":"2026-08-11T04:00:00Z","v":674358,"vw":7.967163},{"c":7.9,"h":7.98,"l":7.87,"n":12278,"o":7.97,"t":"2026-08-12T04:00:00Z","v":1721272,"vw":7.915809},{"c":8.14,"h":8.45,"l":8.08,"n":17910,"o":8.45,"t":"2026-08-13T04:00:00Z","v":1962255,"vw":8.249656},{"c":7.91,"h":8.125,"l":7.83,"n":15883,"o":8,"t":"2026-08-14T04:00:00Z","v":1622357,"vw":7.954553},{"c":7.86,"h":7.925,"l":7.75,"n":13983,"o":7.91,"t":"2026-08-17T04:00:00Z","v":1403011,"vw":7.842211},{"c":7.7,"h":7.91,"l":7.675,"n":11878,"o":7.91,"t":"2026-08-18T04:00:00Z","v":1344097,"vw":7.729238},{"c":7.78,"h":7.8699,"l":7.72,"n":9023,"o":7.76,"t":"2026-08-19T04:00:00Z","v":761103,"vw":7.7781},{"c":7.8,"h":7.83,"l":7.72,"n":10591,"o":7.74,"t":"2026-08-20T04:00:00Z","v":1222132,"vw":7.776728},{"c":7.96,"h":7.97,"l":7.8,"n":9163,"o":7.81,"t":"2026-08-21T04:00:00Z","v":967583,"vw":7.897909},{"c":8.09,"h":8.22,"l":8,"n":11601,"o":8.14,"t":"2026-08-24T04:00:00Z","v":1037832,"vw":8.129335},{"c":8.13,"h":8.17,"l":7.95,"n":9339,"o":8.07,"t":"2026-08-25T04:00:00Z","v":950319,"vw":8.08069},{"c":8.01,"h":8.19,"l":7.985,"n":6881,"o":8.12,"t":"2026-08-26T04:00:00Z","v":628762,"vw":8.075195},{"c":7.94,"h":7.96,"l":7.845,"n":8328,"o":7.94,"t":"2026-08-27T04:00:00Z","v":987873,"vw":7.91021},{"c":8,"h":8.055,"l":7.93,"n":9266,"o":7.98,"t":"2026-08-28T04:00:00Z","v":677045,"vw":7.986622},{"c":7.92,"h":8.051,"l":7.835,"n":7395,"o":7.99,"t":"2026-08-31T04:00:00Z","v":1515892,"vw":7.912387},{"c":8.06,"h":8.11,"l":7.84,"n":7675,"o":7.86,"t":"2026-09-01T04:00:00Z","v":991398,"vw":8.036355},{"c":8.21,"h":8.34,"l":8.06,"n":10645,"o":8.06,"t":"2026-09-02T04:00:00Z","v":1517477,"vw":8.226121},{"c":8.25,"h":8.335,"l":8.0928,"n":13024,"o":8.29,"t":"2026-09-03T04:00:00Z","v":1304144,"vw":8.245829},{"c":8.17,"h":8.325,"l":8.135,"n":6979,"o":8.19,"t":"2026-09-04T04:00:00Z","v":540087,"vw":8.195189},{"c":8.18,"h":8.22,"l":8.09,"n":8993,"o":8.22,"t":"2026-09-08T04:00:00Z","v":821574,"vw":8.167104},{"c":8.09,"h":8.15,"l":8,"n":6659,"o":8.11,"t":"2026-09-09T04:00:00Z","v":464109,"vw":8.082253},{"c":8.06,"h":8.08,"l":7.945,"n":12675,"o":8.07,"t":"2026-09-10T04:00:00Z","v":1408293,"vw":8.003261},{"c":8.01,"h":8.17,"l":7.7,"n":9174,"o":8.17,"t":"2026-09-11T04:00:00Z","v":869548,"vw":7.959648},{"c":7.94,"h":8.01,"l":7.9,"n":8717,"o":7.94,"t":"2026-09-14T04:00:00Z","v":680563,"vw":7.947777},{"c":7.78,"h":7.95,"l":7.71,"n":11467,"o":7.95,"t":"2026-09-15T04:00:00Z","v":1037894,"vw":7.787256},{"c":7.71,"h":7.815,"l":7.6,"n":8812,"o":7.81,"t":"2026-09-16T04:00:00Z","v":1023121,"vw":7.697571},{"c":7.64,"h":7.79,"l":7.625,"n":10260,"o":7.77,"t":"2026-09-17T04:00:00Z","v":2026197,"vw":7.667256},{"c":7.53,"h":7.64,"l":7.51,"n":9001,"o":7.64,"t":"2026-09-18T04:00:00Z","v":1225711,"vw":7.542229},{"c":7.52,"h":7.575,"l":7.4695,"n":10869,"o":7.54,"t":"2026-09-21T04:00:00Z","v":1218161,"vw":7.522528},{"c":7.62,"h":7.67,"l":7.555,"n":7722,"o":7.63,"t":"2026-09-22T04:00:00Z","v":853949,"vw":7.614505},{"c":7.41,"h":7.61,"l":7.385,"n":9910,"o":7.59,"t":"2026-09-23T04:00:00Z","v":1090037,"vw":7.440369},{"c":7.23,"h":7.43,"l":7.185,"n":10466,"o":7.39,"t":"2026-09-24T04:00:00Z","v":1316488,"vw":7.249089},{"c":7.24,"h":7.259,"l":7.15,"n":10496,"o":7.24,"t":"2026-09-25T04:00:00Z","v":1384876,"vw":7.209399},{"c":7.14,"h":7.25,"l":7.095,"n":12724,"o":7.23,"t":"2026-09-28T04:00:00Z","v":1523906,"vw":7.164107},{"c":7.12,"h":7.25,"l":7.07,"n":9982,"o":7.21,"t":"2026-09-29T04:00:00Z","v":1331452,"vw":7.116063},{"c":7.15,"h":7.19,"l":7.095,"n":10990,"o":7.17,"t":"2026-09-30T04:00:00Z","v":1298103,"vw":7.149261},{"c":6.91,"h":7.13,"l":6.67,"n":35139,"o":7.1,"t":"2026-10-01T04:00:00Z","v":6639244,"vw":6.828211},{"c":7.11,"h":7.125,"l":6.85,"n":16290,"o":6.99,"t":"2026-10-02T04:00:00Z","v":2438406,"vw":7.01851},{"c":8.1,"h":8.21,"l":7.64,"n":28690,"o":7.77,"t":"2026-10-05T04:00:00Z","v":7135595,"vw":7.959772},{"c":8.12,"h":8.26,"l":8.05,"n":17936,"o":8.1,"t":"2026-10-06T04:00:00Z","v":3014915,"vw":8.161484},{"c":7.9,"h":8.2,"l":7.8002,"n":16497,"o":8.06,"t":"2026-10-07T04:00:00Z","v":2879352,"vw":8.028139},{"c":8.12,"h":8.255,"l":7.82,"n":13574,"o":7.84,"t":"2026-10-08T04:00:00Z","v":3733282,"vw":8.134399},{"c":7.77,"h":8.08,"l":7.62,"n":20619,"o":8,"t":"2026-10-09T04:00:00Z","v":2907917,"vw":7.780227},{"c":7.76,"h":7.83,"l":7.68,"n":11125,"o":7.83,"t":"2026-10-12T04:00:00Z","v":1657195,"vw":7.748349},{"c":7.99,"h":8.03,"l":7.72,"n":18042,"o":7.78,"t":"2026-10-13T04:00:00Z","v":2897629,"vw":7.958382},{"c":7.9,"h":7.98,"l":7.86,"n":14390,"o":7.91,"t":"2026-10-14T04:00:00Z","v":2061911,"vw":7.898321},{"c":8.06,"h":8.1099,"l":7.95,"n":12789,"o":7.95,"t":"2026-10-15T04:00:00Z","v":2005174,"vw":8.026504},{"c":7.95,"h":8.176,"l":7.94,"n":10498,"o":8.06,"t":"2026-10-16T04:00:00Z","v":1256140,"vw":8.013149},{"c":7.95,"h":7.98,"l":7.865,"n":6986,"o":7.98,"t":"2026-10-19T04:00:00Z","v":733870,"vw":7.933468},{"c":8.14,"h":8.16,"l":7.946,"n":9650,"o":7.98,"t":"2026-10-20T04:00:00Z","v":945007,"vw":8.104527},{"c":8.09,"h":8.2,"l":7.98,"n":10264,"o":8.17,"t":"2026-10-21T04:00:00Z","v":1227428,"vw":8.081047},{"c":8.02,"h":8.08,"l":7.885,"n":8922,"o":8,"t":"2026-10-22T04:00:00Z","v":1136243,"vw":7.983147}],"volatilityBars":[{"c":7.56,"h":7.56,"l":7.56,"n":4,"o":7.56,"t":"2026-09-21T08:00:00Z","v":5000,"vw":7.56},{"c":7.63,"h":7.63,"l":7.53,"n":9,"o":7.55,"t":"2026-09-21T11:00:00Z","v":1502,"vw":7.564712},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-09-21T13:15:00Z","v":5000,"vw":7.63},{"c":7.52,"h":7.575,"l":7.52,"n":287,"o":7.54,"t":"2026-09-21T13:30:00Z","v":74362,"vw":7.538375},{"c":7.485,"h":7.515,"l":7.485,"n":202,"o":7.51,"t":"2026-09-21T13:45:00Z","v":11827,"vw":7.499631},{"c":7.475,"h":7.495,"l":7.4695,"n":388,"o":7.49,"t":"2026-09-21T14:00:00Z","v":20460,"vw":7.47904},{"c":7.485,"h":7.49,"l":7.47,"n":188,"o":7.4792,"t":"2026-09-21T14:15:00Z","v":7742,"vw":7.477439},{"c":7.47,"h":7.485,"l":7.47,"n":262,"o":7.48,"t":"2026-09-21T14:30:00Z","v":12099,"vw":7.479442},{"c":7.515,"h":7.515,"l":7.47,"n":337,"o":7.47,"t":"2026-09-21T14:45:00Z","v":56698,"vw":7.494009},{"c":7.515,"h":7.52,"l":7.505,"n":180,"o":7.515,"t":"2026-09-21T15:00:00Z","v":8933,"vw":7.514455},{"c":7.515,"h":7.52,"l":7.51,"n":157,"o":7.515,"t":"2026-09-21T15:15:00Z","v":9472,"vw":7.518455},{"c":7.505,"h":7.5192,"l":7.5,"n":124,"o":7.51,"t":"2026-09-21T15:30:00Z","v":5310,"vw":7.509945},{"c":7.505,"h":7.515,"l":7.5,"n":147,"o":7.505,"t":"2026-09-21T15:45:00Z","v":6658,"vw":7.509241},{"c":7.51,"h":7.515,"l":7.5,"n":94,"o":7.5,"t":"2026-09-21T16:00:00Z","v":4886,"vw":7.511367},{"c":7.505,"h":7.5108,"l":7.495,"n":248,"o":7.5108,"t":"2026-09-21T16:15:00Z","v":14482,"vw":7.505024},{"c":7.505,"h":7.515,"l":7.505,"n":153,"o":7.505,"t":"2026-09-21T16:30:00Z","v":14659,"vw":7.510592},{"c":7.515,"h":7.525,"l":7.505,"n":249,"o":7.505,"t":"2026-09-21T16:45:00Z","v":15284,"vw":7.514727},{"c":7.51,"h":7.515,"l":7.49,"n":689,"o":7.515,"t":"2026-09-21T17:00:00Z","v":113512,"vw":7.49628},{"c":7.515,"h":7.5291,"l":7.5,"n":353,"o":7.51,"t":"2026-09-21T17:15:00Z","v":14691,"vw":7.515952},{"c":7.5,"h":7.5192,"l":7.499,"n":195,"o":7.515,"t":"2026-09-21T17:30:00Z","v":12492,"vw":7.508714},{"c":7.52,"h":7.52,"l":7.495,"n":307,"o":7.4996,"t":"2026-09-21T17:45:00Z","v":36919,"vw":7.513274},{"c":7.515,"h":7.53,"l":7.515,"n":326,"o":7.515,"t":"2026-09-21T18:00:00Z","v":32837,"vw":7.521457},{"c":7.52,"h":7.52,"l":7.505,"n":259,"o":7.51,"t":"2026-09-21T18:15:00Z","v":15503,"vw":7.509823},{"c":7.525,"h":7.53,"l":7.51,"n":391,"o":7.515,"t":"2026-09-21T18:30:00Z","v":48848,"vw":7.516236},{"c":7.545,"h":7.55,"l":7.53,"n":435,"o":7.53,"t":"2026-09-21T18:45:00Z","v":33824,"vw":7.538368},{"c":7.54,"h":7.55,"l":7.54,"n":420,"o":7.545,"t":"2026-09-21T19:00:00Z","v":28746,"vw":7.542319},{"c":7.535,"h":7.545,"l":7.53,"n":544,"o":7.54,"t":"2026-09-21T19:15:00Z","v":49807,"vw":7.538581},{"c":7.555,"h":7.56,"l":7.53,"n":758,"o":7.53,"t":"2026-09-21T19:30:00Z","v":90056,"vw":7.545664},{"c":7.54,"h":7.5591,"l":7.52,"n":2230,"o":7.555,"t":"2026-09-21T19:45:00Z","v":354280,"vw":7.531869},{"c":7.52,"h":7.52,"l":7.52,"n":16,"o":7.52,"t":"2026-09-21T20:00:00Z","v":88836,"vw":7.52},{"c":7.6,"h":7.63,"l":7.56,"n":245,"o":7.63,"t":"2026-09-22T13:30:00Z","v":34629,"vw":7.61248},{"c":7.595,"h":7.625,"l":7.595,"n":157,"o":7.61,"t":"2026-09-22T13:45:00Z","v":11742,"vw":7.61011},{"c":7.635,"h":7.64,"l":7.595,"n":334,"o":7.6,"t":"2026-09-22T14:00:00Z","v":26955,"vw":7.614835},{"c":7.62,"h":7.64,"l":7.61,"n":321,"o":7.635,"t":"2026-09-22T14:15:00Z","v":39777,"vw":7.627653},{"c":7.605,"h":7.63,"l":7.605,"n":238,"o":7.615,"t":"2026-09-22T14:30:00Z","v":12576,"vw":7.615118},{"c":7.585,"h":7.6,"l":7.585,"n":208,"o":7.6,"t":"2026-09-22T14:45:00Z","v":10991,"vw":7.589175},{"c":7.585,"h":7.5999,"l":7.5801,"n":156,"o":7.585,"t":"2026-09-22T15:00:00Z","v":13076,"vw":7.588323},{"c":7.575,"h":7.588,"l":7.56,"n":226,"o":7.588,"t":"2026-09-22T15:15:00Z","v":26499,"vw":7.568653},{"c":7.555,"h":7.57,"l":7.555,"n":116,"o":7.57,"t":"2026-09-22T15:30:00Z","v":6132,"vw":7.559515},{"c":7.585,"h":7.585,"l":7.555,"n":202,"o":7.555,"t":"2026-09-22T15:45:00Z","v":11488,"vw":7.568495},{"c":7.617,"h":7.62,"l":7.58,"n":223,"o":7.59,"t":"2026-09-22T16:00:00Z","v":18792,"vw":7.59642},{"c":7.615,"h":7.62,"l":7.61,"n":115,"o":7.615,"t":"2026-09-22T16:15:00Z","v":7166,"vw":7.615},{"c":7.6,"h":7.615,"l":7.6,"n":146,"o":7.615,"t":"2026-09-22T16:30:00Z","v":10745,"vw":7.610428},{"c":7.62,"h":7.62,"l":7.605,"n":222,"o":7.605,"t":"2026-09-22T16:45:00Z","v":18176,"vw":7.612421},{"c":7.56,"h":7.62,"l":7.56,"n":204,"o":7.62,"t":"2026-09-22T17:00:00Z","v":29729,"vw":7.588329},{"c":7.58,"h":7.585,"l":7.56,"n":117,"o":7.565,"t":"2026-09-22T17:15:00Z","v":9005,"vw":7.569023},{"c":7.57,"h":7.585,"l":7.57,"n":66,"o":7.585,"t":"2026-09-22T17:30:00Z","v":4976,"vw":7.583822},{"c":7.605,"h":7.605,"l":7.575,"n":195,"o":7.575,"t":"2026-09-22T17:45:00Z","v":16480,"vw":7.589443},{"c":7.62,"h":7.625,"l":7.595,"n":192,"o":7.605,"t":"2026-09-22T18:00:00Z","v":15888,"vw":7.615878},{"c":7.624,"h":7.624,"l":7.61,"n":145,"o":7.615,"t":"2026-09-22T18:15:00Z","v":6470,"vw":7.614374},{"c":7.635,"h":7.64,"l":7.614,"n":273,"o":7.62,"t":"2026-09-22T18:30:00Z","v":27384,"vw":7.622449},{"c":7.625,"h":7.6399,"l":7.6209,"n":125,"o":7.6308,"t":"2026-09-22T18:45:00Z","v":10315,"vw":7.629954},{"c":7.625,"h":7.63,"l":7.62,"n":194,"o":7.625,"t":"2026-09-22T19:00:00Z","v":17237,"vw":7.625104},{"c":7.625,"h":7.63,"l":7.625,"n":201,"o":7.625,"t":"2026-09-22T19:15:00Z","v":11379,"vw":7.625478},{"c":7.665,"h":7.67,"l":7.625,"n":490,"o":7.625,"t":"2026-09-22T19:30:00Z","v":30871,"vw":7.649211},{"c":7.625,"h":7.665,"l":7.61,"n":1630,"o":7.665,"t":"2026-09-22T19:45:00Z","v":209348,"vw":7.624653},{"c":7.62,"h":7.62,"l":7.62,"n":10,"o":7.62,"t":"2026-09-22T20:00:00Z","v":77085,"vw":7.62},{"c":7.54,"h":7.61,"l":7.51,"n":307,"o":7.59,"t":"2026-09-23T13:30:00Z","v":24431,"vw":7.560709},{"c":7.495,"h":7.54,"l":7.47,"n":440,"o":7.5399,"t":"2026-09-23T13:45:00Z","v":41276,"vw":7.497854},{"c":7.5,"h":7.515,"l":7.485,"n":349,"o":7.5,"t":"2026-09-23T14:00:00Z","v":28983,"vw":7.502643},{"c":7.505,"h":7.52,"l":7.5,"n":269,"o":7.5,"t":"2026-09-23T14:15:00Z","v":29826,"vw":7.50776},{"c":7.495,"h":7.515,"l":7.49,"n":311,"o":7.51,"t":"2026-09-23T14:30:00Z","v":26972,"vw":7.506413},{"c":7.5,"h":7.505,"l":7.495,"n":147,"o":7.495,"t":"2026-09-23T14:45:00Z","v":9671,"vw":7.500195},{"c":7.475,"h":7.4994,"l":7.475,"n":201,"o":7.4994,"t":"2026-09-23T15:00:00Z","v":9864,"vw":7.485551},{"c":7.49,"h":7.5,"l":7.475,"n":220,"o":7.475,"t":"2026-09-23T15:15:00Z","v":19002,"vw":7.482648},{"c":7.465,"h":7.49,"l":7.465,"n":360,"o":7.485,"t":"2026-09-23T15:30:00Z","v":40798,"vw":7.480039},{"c":7.46,"h":7.47,"l":7.45,"n":325,"o":7.47,"t":"2026-09-23T15:45:00Z","v":69868,"vw":7.465088},{"c":7.425,"h":7.46,"l":7.41,"n":416,"o":7.46,"t":"2026-09-23T16:00:00Z","v":49354,"vw":7.424398},{"c":7.43,"h":7.435,"l":7.425,"n":230,"o":7.425,"t":"2026-09-23T16:15:00Z","v":21004,"vw":7.427764},{"c":7.44,"h":7.445,"l":7.425,"n":259,"o":7.435,"t":"2026-09-23T16:30:00Z","v":30765,"vw":7.43299},{"c":7.405,"h":7.435,"l":7.4,"n":164,"o":7.435,"t":"2026-09-23T16:45:00Z","v":11975,"vw":7.417017},{"c":7.4101,"h":7.415,"l":7.385,"n":337,"o":7.405,"t":"2026-09-23T17:00:00Z","v":49529,"vw":7.400874},{"c":7.425,"h":7.425,"l":7.405,"n":182,"o":7.41,"t":"2026-09-23T17:15:00Z","v":18984,"vw":7.409223},{"c":7.415,"h":7.42,"l":7.4,"n":328,"o":7.42,"t":"2026-09-23T17:30:00Z","v":43048,"vw":7.409017},{"c":7.45,"h":7.45,"l":7.415,"n":246,"o":7.415,"t":"2026-09-23T17:45:00Z","v":45420,"vw":7.433427},{"c":7.44,"h":7.4591,"l":7.44,"n":288,"o":7.4591,"t":"2026-09-23T18:00:00Z","v":12835,"vw":7.45034},{"c":7.4399,"h":7.45,"l":7.4309,"n":255,"o":7.445,"t":"2026-09-23T18:15:00Z","v":16126,"vw":7.440058},{"c":7.425,"h":7.435,"l":7.425,"n":217,"o":7.43,"t":"2026-09-23T18:30:00Z","v":19628,"vw":7.430755},{"c":7.43,"h":7.43,"l":7.4238,"n":190,"o":7.425,"t":"2026-09-23T18:45:00Z","v":15794,"vw":7.427289},{"c":7.445,"h":7.445,"l":7.425,"n":309,"o":7.435,"t":"2026-09-23T19:00:00Z","v":83787,"vw":7.429996},{"c":7.435,"h":7.445,"l":7.425,"n":235,"o":7.445,"t":"2026-09-23T19:15:00Z","v":26233,"vw":7.434662},{"c":7.415,"h":7.44,"l":7.405,"n":884,"o":7.435,"t":"2026-09-23T19:30:00Z","v":85340,"vw":7.425392},{"c":7.41,"h":7.425,"l":7.395,"n":1264,"o":7.415,"t":"2026-09-23T19:45:00Z","v":155088,"vw":7.408141},{"c":7.41,"h":7.41,"l":7.41,"n":10,"o":7.41,"t":"2026-09-23T20:00:00Z","v":83186,"vw":7.41},{"c":7.4,"h":7.43,"l":7.39,"n":312,"o":7.39,"t":"2026-09-24T13:30:00Z","v":34537,"vw":7.398223},{"c":7.37,"h":7.4,"l":7.365,"n":159,"o":7.4,"t":"2026-09-24T13:45:00Z","v":13695,"vw":7.380531},{"c":7.34,"h":7.385,"l":7.335,"n":249,"o":7.375,"t":"2026-09-24T14:00:00Z","v":32767,"vw":7.365095},{"c":7.295,"h":7.34,"l":7.29,"n":490,"o":7.3357,"t":"2026-09-24T14:15:00Z","v":59437,"vw":7.314247},{"c":7.29,"h":7.315,"l":7.285,"n":406,"o":7.3,"t":"2026-09-24T14:30:00Z","v":69068,"vw":7.299981},{"c":7.2899,"h":7.29,"l":7.275,"n":245,"o":7.2895,"t":"2026-09-24T14:45:00Z","v":21008,"vw":7.282389},{"c":7.255,"h":7.28,"l":7.255,"n":227,"o":7.28,"t":"2026-09-24T15:00:00Z","v":18511,"vw":7.264384},{"c":7.235,"h":7.2592,"l":7.235,"n":313,"o":7.255,"t":"2026-09-24T15:15:00Z","v":28524,"vw":7.246678},{"c":7.235,"h":7.24,"l":7.23,"n":168,"o":7.235,"t":"2026-09-24T15:30:00Z","v":11981,"vw":7.234833},{"c":7.22,"h":7.24,"l":7.22,"n":223,"o":7.24,"t":"2026-09-24T15:45:00Z","v":14280,"vw":7.225202},{"c":7.225,"h":7.23,"l":7.21,"n":274,"o":7.225,"t":"2026-09-24T16:00:00Z","v":42457,"vw":7.21641},{"c":7.275,"h":7.295,"l":7.225,"n":577,"o":7.225,"t":"2026-09-24T16:15:00Z","v":64219,"vw":7.277702},{"c":7.265,"h":7.275,"l":7.255,"n":210,"o":7.275,"t":"2026-09-24T16:30:00Z","v":28266,"vw":7.266775},{"c":7.255,"h":7.26,"l":7.25,"n":60,"o":7.26,"t":"2026-09-24T16:45:00Z","v":5524,"vw":7.256448},{"c":7.235,"h":7.25,"l":7.235,"n":159,"o":7.25,"t":"2026-09-24T17:00:00Z","v":17156,"vw":7.243869},{"c":7.22,"h":7.24,"l":7.22,"n":95,"o":7.235,"t":"2026-09-24T17:15:00Z","v":5727,"vw":7.229849},{"c":7.241,"h":7.2498,"l":7.225,"n":355,"o":7.225,"t":"2026-09-24T17:30:00Z","v":32656,"vw":7.238582},{"c":7.2201,"h":7.24,"l":7.22,"n":262,"o":7.24,"t":"2026-09-24T17:45:00Z","v":23498,"vw":7.232456},{"c":7.235,"h":7.235,"l":7.19,"n":471,"o":7.22,"t":"2026-09-24T18:00:00Z","v":49840,"vw":7.21037},{"c":7.235,"h":7.24,"l":7.225,"n":247,"o":7.235,"t":"2026-09-24T18:15:00Z","v":15662,"vw":7.231934},{"c":7.1976,"h":7.235,"l":7.19,"n":450,"o":7.235,"t":"2026-09-24T18:30:00Z","v":40156,"vw":7.211111},{"c":7.205,"h":7.21,"l":7.185,"n":279,"o":7.19,"t":"2026-09-24T18:45:00Z","v":26768,"vw":7.198305},{"c":7.205,"h":7.21,"l":7.19,"n":307,"o":7.205,"t":"2026-09-24T19:00:00Z","v":41040,"vw":7.202946},{"c":7.21,"h":7.21,"l":7.19,"n":297,"o":7.205,"t":"2026-09-24T19:15:00Z","v":26877,"vw":7.202267},{"c":7.235,"h":7.24,"l":7.2,"n":814,"o":7.21,"t":"2026-09-24T19:30:00Z","v":135434,"vw":7.217834},{"c":7.23,"h":7.25,"l":7.22,"n":2052,"o":7.235,"t":"2026-09-24T19:45:00Z","v":344434,"vw":7.236626},{"c":7.23,"h":7.23,"l":7.23,"n":11,"o":7.23,"t":"2026-09-24T20:00:00Z","v":98877,"vw":7.23},{"c":7.215,"h":7.24,"l":7.16,"n":283,"o":7.24,"t":"2026-09-25T13:30:00Z","v":42468,"vw":7.199625},{"c":7.205,"h":7.21,"l":7.195,"n":239,"o":7.21,"t":"2026-09-25T13:45:00Z","v":19609,"vw":7.200301},{"c":7.165,"h":7.205,"l":7.15,"n":299,"o":7.205,"t":"2026-09-25T14:00:00Z","v":17563,"vw":7.165812},{"c":7.185,"h":7.205,"l":7.165,"n":444,"o":7.165,"t":"2026-09-25T14:15:00Z","v":45410,"vw":7.188773},{"c":7.185,"h":7.195,"l":7.1802,"n":246,"o":7.185,"t":"2026-09-25T14:30:00Z","v":23447,"vw":7.189063},{"c":7.185,"h":7.2,"l":7.18,"n":202,"o":7.185,"t":"2026-09-25T14:45:00Z","v":14120,"vw":7.188399},{"c":7.205,"h":7.205,"l":7.185,"n":320,"o":7.185,"t":"2026-09-25T15:00:00Z","v":39139,"vw":7.191139},{"c":7.205,"h":7.21,"l":7.2016,"n":86,"o":7.2057,"t":"2026-09-25T15:15:00Z","v":5997,"vw":7.207408},{"c":7.175,"h":7.21,"l":7.175,"n":304,"o":7.205,"t":"2026-09-25T15:30:00Z","v":25709,"vw":7.199555},{"c":7.195,"h":7.2,"l":7.175,"n":222,"o":7.175,"t":"2026-09-25T15:45:00Z","v":22836,"vw":7.181022},{"c":7.23,"h":7.235,"l":7.195,"n":395,"o":7.195,"t":"2026-09-25T16:00:00Z","v":59399,"vw":7.217596},{"c":7.215,"h":7.24,"l":7.205,"n":280,"o":7.235,"t":"2026-09-25T16:15:00Z","v":36092,"vw":7.224496},{"c":7.21,"h":7.215,"l":7.2,"n":193,"o":7.215,"t":"2026-09-25T16:30:00Z","v":15444,"vw":7.210953},{"c":7.205,"h":7.21,"l":7.2,"n":138,"o":7.21,"t":"2026-09-25T16:45:00Z","v":6991,"vw":7.204254},{"c":7.215,"h":7.215,"l":7.195,"n":281,"o":7.2,"t":"2026-09-25T17:00:00Z","v":29228,"vw":7.203449},{"c":7.2,"h":7.2191,"l":7.2,"n":170,"o":7.2191,"t":"2026-09-25T17:15:00Z","v":12147,"vw":7.205088},{"c":7.2085,"h":7.2085,"l":7.185,"n":322,"o":7.2,"t":"2026-09-25T17:30:00Z","v":34333,"vw":7.194654},{"c":7.195,"h":7.205,"l":7.19,"n":185,"o":7.205,"t":"2026-09-25T17:45:00Z","v":9433,"vw":7.198466},{"c":7.18,"h":7.195,"l":7.18,"n":339,"o":7.19,"t":"2026-09-25T18:00:00Z","v":38839,"vw":7.187105},{"c":7.18,"h":7.19,"l":7.17,"n":418,"o":7.18,"t":"2026-09-25T18:15:00Z","v":42740,"vw":7.179168},{"c":7.18,"h":7.19,"l":7.18,"n":245,"o":7.185,"t":"2026-09-25T18:30:00Z","v":24843,"vw":7.184654},{"c":7.175,"h":7.19,"l":7.17,"n":477,"o":7.18,"t":"2026-09-25T18:45:00Z","v":47113,"vw":7.181933},{"c":7.175,"h":7.19,"l":7.165,"n":697,"o":7.175,"t":"2026-09-25T19:00:00Z","v":73580,"vw":7.175619},{"c":7.175,"h":7.19,"l":7.175,"n":362,"o":7.18,"t":"2026-09-25T19:15:00Z","v":43954,"vw":7.178487},{"c":7.22,"h":7.24,"l":7.175,"n":1089,"o":7.175,"t":"2026-09-25T19:30:00Z","v":215020,"vw":7.212365},{"c":7.25,"h":7.259,"l":7.22,"n":1692,"o":7.22,"t":"2026-09-25T19:45:00Z","v":304241,"vw":7.23375},{"c":7.24,"h":7.24,"l":7.24,"n":11,"o":7.24,"t":"2026-09-25T20:00:00Z","v":127362,"vw":7.24},{"c":7.24,"h":7.25,"l":7.24,"n":2,"o":7.25,"t":"2026-09-28T11:00:00Z","v":274,"vw":7.245},{"c":7.16,"h":7.23,"l":7.12,"n":748,"o":7.23,"t":"2026-09-28T13:30:00Z","v":147462,"vw":7.18369},{"c":7.195,"h":7.22,"l":7.155,"n":782,"o":7.165,"t":"2026-09-28T13:45:00Z","v":97254,"vw":7.193273},{"c":7.235,"h":7.24,"l":7.185,"n":224,"o":7.19,"t":"2026-09-28T14:00:00Z","v":26172,"vw":7.20564},{"c":7.23,"h":7.235,"l":7.214,"n":436,"o":7.235,"t":"2026-09-28T14:15:00Z","v":49943,"vw":7.223628},{"c":7.22,"h":7.24,"l":7.22,"n":342,"o":7.235,"t":"2026-09-28T14:30:00Z","v":35154,"vw":7.229817},{"c":7.175,"h":7.225,"l":7.17,"n":343,"o":7.22,"t":"2026-09-28T14:45:00Z","v":35344,"vw":7.206025},{"c":7.165,"h":7.17,"l":7.15,"n":337,"o":7.17,"t":"2026-09-28T15:00:00Z","v":29793,"vw":7.161475},{"c":7.165,"h":7.17,"l":7.155,"n":230,"o":7.165,"t":"2026-09-28T15:15:00Z","v":26866,"vw":7.163441},{"c":7.165,"h":7.165,"l":7.155,"n":233,"o":7.165,"t":"2026-09-28T15:30:00Z","v":10848,"vw":7.161306},{"c":7.16,"h":7.16,"l":7.145,"n":285,"o":7.16,"t":"2026-09-28T15:45:00Z","v":18656,"vw":7.150949},{"c":7.165,"h":7.17,"l":7.155,"n":264,"o":7.16,"t":"2026-09-28T16:00:00Z","v":20096,"vw":7.161398},{"c":7.21,"h":7.225,"l":7.1607,"n":546,"o":7.1607,"t":"2026-09-28T16:15:00Z","v":50608,"vw":7.19268},{"c":7.1815,"h":7.21,"l":7.175,"n":252,"o":7.21,"t":"2026-09-28T16:30:00Z","v":30576,"vw":7.184807},{"c":7.19,"h":7.19,"l":7.165,"n":307,"o":7.185,"t":"2026-09-28T16:45:00Z","v":39610,"vw":7.180831},{"c":7.22,"h":7.25,"l":7.18,"n":862,"o":7.19,"t":"2026-09-28T17:00:00Z","v":116647,"vw":7.214649},{"c":7.19,"h":7.215,"l":7.19,"n":319,"o":7.215,"t":"2026-09-28T17:15:00Z","v":20445,"vw":7.199846},{"c":7.175,"h":7.185,"l":7.17,"n":159,"o":7.185,"t":"2026-09-28T17:30:00Z","v":8809,"vw":7.180325},{"c":7.175,"h":7.18,"l":7.17,"n":193,"o":7.175,"t":"2026-09-28T17:45:00Z","v":12122,"vw":7.174742},{"c":7.19,"h":7.19,"l":7.17,"n":270,"o":7.175,"t":"2026-09-28T18:00:00Z","v":20431,"vw":7.178452},{"c":7.185,"h":7.1892,"l":7.18,"n":187,"o":7.185,"t":"2026-09-28T18:15:00Z","v":13099,"vw":7.183892},{"c":7.17,"h":7.185,"l":7.17,"n":169,"o":7.18,"t":"2026-09-28T18:30:00Z","v":8637,"vw":7.177179},{"c":7.165,"h":7.17,"l":7.16,"n":246,"o":7.17,"t":"2026-09-28T18:45:00Z","v":13336,"vw":7.165643},{"c":7.13,"h":7.1691,"l":7.13,"n":300,"o":7.1691,"t":"2026-09-28T19:00:00Z","v":24480,"vw":7.145841},{"c":7.135,"h":7.15,"l":7.12,"n":795,"o":7.13,"t":"2026-09-28T19:15:00Z","v":99024,"vw":7.130613},{"c":7.135,"h":7.135,"l":7.13,"n":539,"o":7.135,"t":"2026-09-28T19:30:00Z","v":39103,"vw":7.133517},{"c":7.14,"h":7.14,"l":7.095,"n":2345,"o":7.13,"t":"2026-09-28T19:45:00Z","v":319378,"vw":7.117039},{"c":7.14,"h":7.14,"l":7.14,"n":11,"o":7.14,"t":"2026-09-28T20:00:00Z","v":186072,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":23,"o":7.12,"t":"2026-09-28T22:45:00Z","v":412,"vw":7.12},{"c":7.13,"h":7.25,"l":7.07,"n":618,"o":7.21,"t":"2026-09-29T13:30:00Z","v":120018,"vw":7.122461},{"c":7.135,"h":7.145,"l":7.125,"n":207,"o":7.13,"t":"2026-09-29T13:45:00Z","v":20413,"vw":7.130777},{"c":7.175,"h":7.185,"l":7.135,"n":329,"o":7.135,"t":"2026-09-29T14:00:00Z","v":43168,"vw":7.163977},{"c":7.13,"h":7.17,"l":7.13,"n":160,"o":7.17,"t":"2026-09-29T14:15:00Z","v":11274,"vw":7.152943},{"c":7.125,"h":7.13,"l":7.12,"n":211,"o":7.13,"t":"2026-09-29T14:30:00Z","v":16622,"vw":7.127131},{"c":7.12,"h":7.135,"l":7.11,"n":247,"o":7.12,"t":"2026-09-29T14:45:00Z","v":20771,"vw":7.125615},{"c":7.1,"h":7.12,"l":7.1,"n":172,"o":7.12,"t":"2026-09-29T15:00:00Z","v":18666,"vw":7.113708},{"c":7.09,"h":7.1052,"l":7.08,"n":168,"o":7.105,"t":"2026-09-29T15:15:00Z","v":15082,"vw":7.094544},{"c":7.095,"h":7.11,"l":7.09,"n":181,"o":7.09,"t":"2026-09-29T15:30:00Z","v":14935,"vw":7.099703},{"c":7.09,"h":7.115,"l":7.09,"n":216,"o":7.1,"t":"2026-09-29T15:45:00Z","v":16018,"vw":7.100577},{"c":7.1,"h":7.11,"l":7.09,"n":218,"o":7.0991,"t":"2026-09-29T16:00:00Z","v":25287,"vw":7.099403},{"c":7.1,"h":7.11,"l":7.1,"n":292,"o":7.1,"t":"2026-09-29T16:15:00Z","v":29336,"vw":7.104032},{"c":7.09,"h":7.11,"l":7.09,"n":191,"o":7.1,"t":"2026-09-29T16:30:00Z","v":12882,"vw":7.100084},{"c":7.09,"h":7.1,"l":7.08,"n":289,"o":7.09,"t":"2026-09-29T16:45:00Z","v":37097,"vw":7.090025},{"c":7.0901,"h":7.1,"l":7.08,"n":287,"o":7.095,"t":"2026-09-29T17:00:00Z","v":38728,"vw":7.092538},{"c":7.085,"h":7.095,"l":7.08,"n":189,"o":7.095,"t":"2026-09-29T17:15:00Z","v":16719,"vw":7.084089},{"c":7.09,"h":7.095,"l":7.08,"n":228,"o":7.09,"t":"2026-09-29T17:30:00Z","v":17820,"vw":7.089402},{"c":7.09,"h":7.1,"l":7.09,"n":270,"o":7.09,"t":"2026-09-29T17:45:00Z","v":24339,"vw":7.090964},{"c":7.1,"h":7.12,"l":7.095,"n":438,"o":7.095,"t":"2026-09-29T18:00:00Z","v":45350,"vw":7.104381},{"c":7.09,"h":7.105,"l":7.09,"n":180,"o":7.1,"t":"2026-09-29T18:15:00Z","v":10752,"vw":7.098581},{"c":7.1102,"h":7.125,"l":7.09,"n":517,"o":7.095,"t":"2026-09-29T18:30:00Z","v":52683,"vw":7.107262},{"c":7.11,"h":7.125,"l":7.105,"n":405,"o":7.115,"t":"2026-09-29T18:45:00Z","v":47318,"vw":7.112473},{"c":7.1,"h":7.115,"l":7.1,"n":264,"o":7.115,"t":"2026-09-29T19:00:00Z","v":23509,"vw":7.109681},{"c":7.135,"h":7.135,"l":7.1,"n":519,"o":7.105,"t":"2026-09-29T19:15:00Z","v":55879,"vw":7.118238},{"c":7.11,"h":7.14,"l":7.11,"n":735,"o":7.135,"t":"2026-09-29T19:30:00Z","v":93738,"vw":7.126357},{"c":7.11,"h":7.13,"l":7.105,"n":1976,"o":7.11,"t":"2026-09-29T19:45:00Z","v":359062,"vw":7.118713},{"c":7.102,"h":7.12,"l":7.102,"n":9,"o":7.12,"t":"2026-09-29T20:00:00Z","v":137412,"vw":7.118934},{"c":7.115,"h":7.17,"l":7.095,"n":377,"o":7.17,"t":"2026-09-30T13:30:00Z","v":39163,"vw":7.122677},{"c":7.12,"h":7.125,"l":7.1,"n":226,"o":7.1,"t":"2026-09-30T13:45:00Z","v":26894,"vw":7.104755},{"c":7.155,"h":7.1597,"l":7.11,"n":264,"o":7.11,"t":"2026-09-30T14:00:00Z","v":21591,"vw":7.142814},{"c":7.13,"h":7.165,"l":7.125,"n":349,"o":7.15,"t":"2026-09-30T14:15:00Z","v":26020,"vw":7.148897},{"c":7.135,"h":7.14,"l":7.12,"n":340,"o":7.13,"t":"2026-09-30T14:30:00Z","v":28738,"vw":7.128087},{"c":7.135,"h":7.15,"l":7.13,"n":178,"o":7.13,"t":"2026-09-30T14:45:00Z","v":16340,"vw":7.138098},{"c":7.135,"h":7.155,"l":7.13,"n":244,"o":7.135,"t":"2026-09-30T15:00:00Z","v":19960,"vw":7.142056},{"c":7.12,"h":7.145,"l":7.115,"n":377,"o":7.13,"t":"2026-09-30T15:15:00Z","v":44677,"vw":7.127799},{"c":7.12,"h":7.13,"l":7.12,"n":307,"o":7.12,"t":"2026-09-30T15:30:00Z","v":23715,"vw":7.124999},{"c":7.14,"h":7.14,"l":7.115,"n":297,"o":7.12,"t":"2026-09-30T15:45:00Z","v":28596,"vw":7.12339},{"c":7.14,"h":7.14,"l":7.13,"n":294,"o":7.14,"t":"2026-09-30T16:00:00Z","v":19331,"vw":7.136334},{"c":7.18,"h":7.18,"l":7.135,"n":462,"o":7.135,"t":"2026-09-30T16:15:00Z","v":59075,"vw":7.149799},{"c":7.19,"h":7.19,"l":7.17,"n":248,"o":7.175,"t":"2026-09-30T16:30:00Z","v":32574,"vw":7.182241},{"c":7.1793,"h":7.19,"l":7.17,"n":274,"o":7.185,"t":"2026-09-30T16:45:00Z","v":22155,"vw":7.182896},{"c":7.185,"h":7.19,"l":7.17,"n":253,"o":7.17,"t":"2026-09-30T17:00:00Z","v":35558,"vw":7.179775},{"c":7.165,"h":7.19,"l":7.15,"n":285,"o":7.19,"t":"2026-09-30T17:15:00Z","v":20977,"vw":7.17242},{"c":7.175,"h":7.18,"l":7.16,"n":268,"o":7.16,"t":"2026-09-30T17:30:00Z","v":23918,"vw":7.166324},{"c":7.18,"h":7.18,"l":7.17,"n":293,"o":7.18,"t":"2026-09-30T17:45:00Z","v":12668,"vw":7.174562},{"c":7.15,"h":7.18,"l":7.15,"n":353,"o":7.175,"t":"2026-09-30T18:00:00Z","v":32484,"vw":7.159393},{"c":7.16,"h":7.165,"l":7.14,"n":385,"o":7.15,"t":"2026-09-30T18:15:00Z","v":38885,"vw":7.153359},{"c":7.16,"h":7.1692,"l":7.15,"n":277,"o":7.16,"t":"2026-09-30T18:30:00Z","v":20373,"vw":7.158943},{"c":7.185,"h":7.185,"l":7.16,"n":440,"o":7.165,"t":"2026-09-30T18:45:00Z","v":39380,"vw":7.170793},{"c":7.165,"h":7.185,"l":7.16,"n":389,"o":7.18,"t":"2026-09-30T19:00:00Z","v":40949,"vw":7.17077},{"c":7.155,"h":7.17,"l":7.15,"n":411,"o":7.16,"t":"2026-09-30T19:15:00Z","v":28968,"vw":7.161112},{"c":7.145,"h":7.155,"l":7.14,"n":767,"o":7.15,"t":"2026-09-30T19:30:00Z","v":88325,"vw":7.150489},{"c":7.16,"h":7.16,"l":7.13,"n":2290,"o":7.145,"t":"2026-09-30T19:45:00Z","v":327665,"vw":7.146466},{"c":7.2,"h":7.2,"l":7.15,"n":16,"o":7.15,"t":"2026-09-30T20:00:00Z","v":167335,"vw":7.150052},{"c":7.1063,"h":7.1063,"l":7.1063,"n":1,"o":7.1063,"t":"2026-09-30T22:15:00Z","v":513,"vw":7.1063},{"c":7.0155,"h":7.13,"l":7,"n":416,"o":7.1,"t":"2026-10-01T13:30:00Z","v":53138,"vw":7.064055},{"c":6.97,"h":7.05,"l":6.965,"n":687,"o":7.02,"t":"2026-10-01T13:45:00Z","v":172596,"vw":6.992096},{"c":6.875,"h":6.97,"l":6.875,"n":577,"o":6.97,"t":"2026-10-01T14:00:00Z","v":63937,"vw":6.920823},{"c":6.82,"h":6.8792,"l":6.795,"n":684,"o":6.875,"t":"2026-10-01T14:15:00Z","v":65889,"vw":6.822968},{"c":6.83,"h":6.89,"l":6.82,"n":1390,"o":6.83,"t":"2026-10-01T14:30:00Z","v":256116,"vw":6.841517},{"c":6.845,"h":6.86,"l":6.815,"n":1237,"o":6.835,"t":"2026-10-01T14:45:00Z","v":283777,"vw":6.845535},{"c":6.83,"h":6.85,"l":6.81,"n":906,"o":6.84,"t":"2026-10-01T15:00:00Z","v":104201,"vw":6.835756},{"c":6.815,"h":6.84,"l":6.815,"n":767,"o":6.83,"t":"2026-10-01T15:15:00Z","v":86279,"vw":6.821801},{"c":6.765,"h":6.815,"l":6.76,"n":697,"o":6.815,"t":"2026-10-01T15:30:00Z","v":61469,"vw":6.790992},{"c":6.73,"h":6.77,"l":6.725,"n":557,"o":6.765,"t":"2026-10-01T15:45:00Z","v":66676,"vw":6.740376},{"c":6.72,"h":6.7394,"l":6.72,"n":543,"o":6.728,"t":"2026-10-01T16:00:00Z","v":46167,"vw":6.729826},{"c":6.745,"h":6.745,"l":6.715,"n":520,"o":6.72,"t":"2026-10-01T16:15:00Z","v":48724,"vw":6.735925},{"c":6.745,"h":6.7692,"l":6.735,"n":464,"o":6.745,"t":"2026-10-01T16:30:00Z","v":58418,"vw":6.747241},{"c":6.725,"h":6.7491,"l":6.705,"n":913,"o":6.74,"t":"2026-10-01T16:45:00Z","v":100465,"vw":6.721127},{"c":6.735,"h":6.755,"l":6.715,"n":763,"o":6.725,"t":"2026-10-01T17:00:00Z","v":81394,"vw":6.737601},{"c":6.745,"h":6.745,"l":6.73,"n":538,"o":6.7393,"t":"2026-10-01T17:15:00Z","v":78835,"vw":6.736342},{"c":6.75,"h":6.765,"l":6.73,"n":443,"o":6.75,"t":"2026-10-01T17:30:00Z","v":39687,"vw":6.744135},{"c":6.705,"h":6.7556,"l":6.7,"n":507,"o":6.755,"t":"2026-10-01T17:45:00Z","v":40333,"vw":6.732265},{"c":6.675,"h":6.7091,"l":6.67,"n":999,"o":6.705,"t":"2026-10-01T18:00:00Z","v":95991,"vw":6.688264},{"c":6.735,"h":6.735,"l":6.68,"n":577,"o":6.68,"t":"2026-10-01T18:15:00Z","v":59229,"vw":6.709304},{"c":6.785,"h":6.8,"l":6.735,"n":979,"o":6.74,"t":"2026-10-01T18:30:00Z","v":224551,"vw":6.757881},{"c":6.79,"h":6.79,"l":6.775,"n":619,"o":6.78,"t":"2026-10-01T18:45:00Z","v":78821,"vw":6.776468},{"c":6.79,"h":6.795,"l":6.785,"n":433,"o":6.785,"t":"2026-10-01T19:00:00Z","v":40179,"vw":6.788615},{"c":6.785,"h":6.79,"l":6.76,"n":926,"o":6.79,"t":"2026-10-01T19:15:00Z","v":100593,"vw":6.773662},{"c":6.805,"h":6.8258,"l":6.76,"n":1290,"o":6.785,"t":"2026-10-01T19:30:00Z","v":186844,"vw":6.790467},{"c":6.91,"h":6.93,"l":6.785,"n":16360,"o":6.81,"t":"2026-10-01T19:45:00Z","v":3992833,"vw":6.837192},{"c":6.91,"h":6.91,"l":6.9,"n":14,"o":6.9,"t":"2026-10-01T20:00:00Z","v":146760,"vw":6.909978},{"c":6.95,"h":6.99,"l":6.85,"n":778,"o":6.99,"t":"2026-10-02T13:30:00Z","v":183350,"vw":6.907373},{"c":6.93,"h":7,"l":6.915,"n":1042,"o":6.9593,"t":"2026-10-02T13:45:00Z","v":142660,"vw":6.967789},{"c":6.985,"h":6.995,"l":6.915,"n":833,"o":6.92,"t":"2026-10-02T14:00:00Z","v":114987,"vw":6.96812},{"c":6.995,"h":7.03,"l":6.97,"n":819,"o":6.985,"t":"2026-10-02T14:15:00Z","v":134811,"vw":6.991103},{"c":7.005,"h":7.01,"l":6.985,"n":258,"o":6.995,"t":"2026-10-02T14:30:00Z","v":19612,"vw":7.000316},{"c":6.965,"h":7.0199,"l":6.965,"n":308,"o":7,"t":"2026-10-02T14:45:00Z","v":27756,"vw":6.987753},{"c":6.925,"h":6.96,"l":6.92,"n":329,"o":6.96,"t":"2026-10-02T15:00:00Z","v":29090,"vw":6.931606},{"c":6.925,"h":6.925,"l":6.8809,"n":1075,"o":6.925,"t":"2026-10-02T15:15:00Z","v":152499,"vw":6.911027},{"c":6.925,"h":6.93,"l":6.915,"n":382,"o":6.92,"t":"2026-10-02T15:30:00Z","v":59707,"vw":6.920993},{"c":6.97,"h":6.97,"l":6.925,"n":323,"o":6.9291,"t":"2026-10-02T15:45:00Z","v":35497,"vw":6.944257},{"c":6.969,"h":6.985,"l":6.9609,"n":397,"o":6.9791,"t":"2026-10-02T16:00:00Z","v":47373,"vw":6.973991},{"c":6.985,"h":6.99,"l":6.97,"n":143,"o":6.97,"t":"2026-10-02T16:15:00Z","v":10559,"vw":6.981963},{"c":7.05,"h":7.05,"l":6.985,"n":408,"o":6.985,"t":"2026-10-02T16:30:00Z","v":48632,"vw":7.011606},{"c":7.045,"h":7.055,"l":7.0409,"n":181,"o":7.0409,"t":"2026-10-02T16:45:00Z","v":23493,"vw":7.047191},{"c":7.04,"h":7.055,"l":7.03,"n":414,"o":7.045,"t":"2026-10-02T17:00:00Z","v":57017,"vw":7.040575},{"c":7.01,"h":7.045,"l":7.01,"n":414,"o":7.035,"t":"2026-10-02T17:15:00Z","v":48700,"vw":7.025003},{"c":7.015,"h":7.02,"l":7.005,"n":437,"o":7.015,"t":"2026-10-02T17:30:00Z","v":43742,"vw":7.012196},{"c":7.065,"h":7.085,"l":7.015,"n":708,"o":7.015,"t":"2026-10-02T17:45:00Z","v":131758,"vw":7.04734},{"c":7.055,"h":7.07,"l":7.05,"n":597,"o":7.065,"t":"2026-10-02T18:00:00Z","v":65630,"vw":7.0604},{"c":7.065,"h":7.065,"l":7.045,"n":832,"o":7.055,"t":"2026-10-02T18:15:00Z","v":101580,"vw":7.053365},{"c":7.115,"h":7.115,"l":7.045,"n":778,"o":7.065,"t":"2026-10-02T18:30:00Z","v":154664,"vw":7.089179},{"c":7.065,"h":7.125,"l":7.065,"n":675,"o":7.12,"t":"2026-10-02T18:45:00Z","v":84025,"vw":7.084415},{"c":7.055,"h":7.075,"l":7.05,"n":346,"o":7.065,"t":"2026-10-02T19:00:00Z","v":41213,"vw":7.06141},{"c":7.055,"h":7.07,"l":7.05,"n":474,"o":7.0506,"t":"2026-10-02T19:15:00Z","v":90770,"vw":7.057174},{"c":7.075,"h":7.08,"l":7.045,"n":879,"o":7.055,"t":"2026-10-02T19:30:00Z","v":133613,"vw":7.058821},{"c":7.1,"h":7.11,"l":7.065,"n":2202,"o":7.08,"t":"2026-10-02T19:45:00Z","v":316005,"vw":7.089252},{"c":7.11,"h":7.11,"l":7.11,"n":18,"o":7.11,"t":"2026-10-02T20:00:00Z","v":130112,"vw":7.11},{"c":7.15,"h":7.15,"l":7.13,"n":3,"o":7.13,"t":"2026-10-05T08:00:00Z","v":1420,"vw":7.144085},{"c":7.2,"h":7.2,"l":7.16,"n":2,"o":7.16,"t":"2026-10-05T08:15:00Z","v":1016,"vw":7.192913},{"c":7.25,"h":7.25,"l":7.25,"n":4,"o":7.25,"t":"2026-10-05T08:30:00Z","v":549,"vw":7.25},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-10-05T08:45:00Z","v":500,"vw":7.27},{"c":7.41,"h":7.41,"l":7.33,"n":5,"o":7.33,"t":"2026-10-05T11:00:00Z","v":2428,"vw":7.336346},{"c":7.45,"h":7.45,"l":7.41,"n":15,"o":7.41,"t":"2026-10-05T11:15:00Z","v":4318,"vw":7.427766},{"c":7.54,"h":7.54,"l":7.49,"n":10,"o":7.49,"t":"2026-10-05T11:30:00Z","v":2177,"vw":7.519536},{"c":7.674,"h":7.674,"l":7.55,"n":51,"o":7.55,"t":"2026-10-05T11:45:00Z","v":8177,"vw":7.633753},{"c":7.65,"h":7.6501,"l":7.63,"n":22,"o":7.65,"t":"2026-10-05T12:00:00Z","v":5521,"vw":7.641013},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-05T12:30:00Z","v":7500,"vw":7.7},{"c":7.65,"h":7.652,"l":7.64,"n":17,"o":7.65,"t":"2026-10-05T12:45:00Z","v":3099,"vw":7.649812},{"c":7.69,"h":7.69,"l":7.64,"n":40,"o":7.65,"t":"2026-10-05T13:00:00Z","v":4758,"vw":7.651666},{"c":7.9,"h":7.92,"l":7.67,"n":42,"o":7.69,"t":"2026-10-05T13:15:00Z","v":35295,"vw":7.729281},{"c":7.795,"h":7.96,"l":7.64,"n":1925,"o":7.77,"t":"2026-10-05T13:30:00Z","v":625074,"vw":7.850498},{"c":7.77,"h":7.82,"l":7.74,"n":3031,"o":7.795,"t":"2026-10-05T13:45:00Z","v":1013697,"vw":7.784903},{"c":7.735,"h":7.79,"l":7.71,"n":1447,"o":7.77,"t":"2026-10-05T14:00:00Z","v":454094,"vw":7.750708},{"c":7.865,"h":7.865,"l":7.73,"n":1351,"o":7.735,"t":"2026-10-05T14:15:00Z","v":305066,"vw":7.782591},{"c":7.8605,"h":7.865,"l":7.81,"n":801,"o":7.86,"t":"2026-10-05T14:30:00Z","v":143141,"vw":7.835403},{"c":7.855,"h":7.895,"l":7.835,"n":552,"o":7.865,"t":"2026-10-05T14:45:00Z","v":74822,"vw":7.867297},{"c":7.875,"h":7.875,"l":7.84,"n":484,"o":7.86,"t":"2026-10-05T15:00:00Z","v":74315,"vw":7.8571},{"c":7.87,"h":7.88,"l":7.85,"n":431,"o":7.875,"t":"2026-10-05T15:15:00Z","v":66809,"vw":7.866386},{"c":7.9,"h":7.91,"l":7.86,"n":728,"o":7.875,"t":"2026-10-05T15:30:00Z","v":132924,"vw":7.885061},{"c":7.955,"h":7.975,"l":7.865,"n":1546,"o":7.9,"t":"2026-10-05T15:45:00Z","v":305639,"vw":7.918994},{"c":7.95,"h":7.96,"l":7.925,"n":674,"o":7.96,"t":"2026-10-05T16:00:00Z","v":93004,"vw":7.941269},{"c":7.96,"h":7.97,"l":7.95,"n":527,"o":7.95,"t":"2026-10-05T16:15:00Z","v":78075,"vw":7.961221},{"c":7.985,"h":8,"l":7.955,"n":591,"o":7.955,"t":"2026-10-05T16:30:00Z","v":78889,"vw":7.977303},{"c":8.05,"h":8.07,"l":7.989,"n":1627,"o":7.989,"t":"2026-10-05T16:45:00Z","v":330636,"vw":8.02897},{"c":8.08,"h":8.1,"l":8.05,"n":874,"o":8.05,"t":"2026-10-05T17:00:00Z","v":139617,"vw":8.079563},{"c":8.08,"h":8.09,"l":8.07,"n":639,"o":8.08,"t":"2026-10-05T17:15:00Z","v":80302,"vw":8.081233},{"c":8.185,"h":8.195,"l":8.08,"n":968,"o":8.085,"t":"2026-10-05T17:30:00Z","v":132225,"vw":8.131746},{"c":8.16,"h":8.19,"l":8.14,"n":722,"o":8.185,"t":"2026-10-05T17:45:00Z","v":95250,"vw":8.167991},{"c":8.19,"h":8.19,"l":8.155,"n":525,"o":8.16,"t":"2026-10-05T18:00:00Z","v":58777,"vw":8.172609},{"c":8.205,"h":8.21,"l":8.1825,"n":599,"o":8.19,"t":"2026-10-05T18:15:00Z","v":64961,"vw":8.196846},{"c":8.19,"h":8.21,"l":8.18,"n":456,"o":8.205,"t":"2026-10-05T18:30:00Z","v":52682,"vw":8.191114},{"c":8.175,"h":8.2,"l":8.17,"n":520,"o":8.19,"t":"2026-10-05T18:45:00Z","v":77922,"vw":8.18678},{"c":8.195,"h":8.2,"l":8.17,"n":616,"o":8.175,"t":"2026-10-05T19:00:00Z","v":91654,"vw":8.187968},{"c":8.125,"h":8.205,"l":8.12,"n":922,"o":8.2,"t":"2026-10-05T19:15:00Z","v":183288,"vw":8.159105},{"c":8.09,"h":8.125,"l":8.065,"n":2121,"o":8.125,"t":"2026-10-05T19:30:00Z","v":497371,"vw":8.098067},{"c":8.101,"h":8.12,"l":8.065,"n":3668,"o":8.095,"t":"2026-10-05T19:45:00Z","v":1074531,"vw":8.098999},{"c":8.1,"h":8.105,"l":8.1,"n":17,"o":8.105,"t":"2026-10-05T20:00:00Z","v":358578,"vw":8.100003},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-06T13:00:00Z","v":1028,"vw":8.14},{"c":8.15,"h":8.18,"l":8.05,"n":644,"o":8.1,"t":"2026-10-06T13:30:00Z","v":96715,"vw":8.116559},{"c":8.215,"h":8.24,"l":8.11,"n":620,"o":8.145,"t":"2026-10-06T13:45:00Z","v":100099,"vw":8.195387},{"c":8.255,"h":8.26,"l":8.215,"n":349,"o":8.215,"t":"2026-10-06T14:00:00Z","v":35478,"vw":8.245359},{"c":8.175,"h":8.255,"l":8.175,"n":616,"o":8.255,"t":"2026-10-06T14:15:00Z","v":89306,"vw":8.224419},{"c":8.17,"h":8.205,"l":8.17,"n":496,"o":8.18,"t":"2026-10-06T14:30:00Z","v":37345,"vw":8.191667},{"c":8.17,"h":8.175,"l":8.145,"n":482,"o":8.17,"t":"2026-10-06T14:45:00Z","v":51086,"vw":8.157129},{"c":8.165,"h":8.185,"l":8.155,"n":445,"o":8.17,"t":"2026-10-06T15:00:00Z","v":40794,"vw":8.172049},{"c":8.15,"h":8.175,"l":8.1225,"n":773,"o":8.165,"t":"2026-10-06T15:15:00Z","v":106062,"vw":8.143195},{"c":8.155,"h":8.18,"l":8.145,"n":425,"o":8.15,"t":"2026-10-06T15:30:00Z","v":48025,"vw":8.159706},{"c":8.145,"h":8.155,"l":8.145,"n":311,"o":8.155,"t":"2026-10-06T15:45:00Z","v":37765,"vw":8.150002},{"c":8.145,"h":8.155,"l":8.14,"n":354,"o":8.145,"t":"2026-10-06T16:00:00Z","v":50686,"vw":8.145448},{"c":8.155,"h":8.165,"l":8.14,"n":327,"o":8.145,"t":"2026-10-06T16:15:00Z","v":49293,"vw":8.155482},{"c":8.165,"h":8.18,"l":8.155,"n":338,"o":8.155,"t":"2026-10-06T16:30:00Z","v":34884,"vw":8.163632},{"c":8.16,"h":8.165,"l":8.15,"n":330,"o":8.165,"t":"2026-10-06T16:45:00Z","v":31149,"vw":8.160268},{"c":8.155,"h":8.165,"l":8.155,"n":219,"o":8.155,"t":"2026-10-06T17:00:00Z","v":17422,"vw":8.159608},{"c":8.15,"h":8.155,"l":8.15,"n":302,"o":8.155,"t":"2026-10-06T17:15:00Z","v":25509,"vw":8.153364},{"c":8.14,"h":8.17,"l":8.11,"n":1312,"o":8.155,"t":"2026-10-06T17:30:00Z","v":255133,"vw":8.14048},{"c":8.135,"h":8.15,"l":8.125,"n":655,"o":8.14,"t":"2026-10-06T17:45:00Z","v":78700,"vw":8.135394},{"c":8.19,"h":8.22,"l":8.125,"n":1568,"o":8.135,"t":"2026-10-06T18:00:00Z","v":305702,"vw":8.178451},{"c":8.17,"h":8.19,"l":8.165,"n":544,"o":8.19,"t":"2026-10-06T18:15:00Z","v":63164,"vw":8.176461},{"c":8.185,"h":8.185,"l":8.17,"n":367,"o":8.17,"t":"2026-10-06T18:30:00Z","v":37362,"vw":8.177566},{"c":8.185,"h":8.185,"l":8.17,"n":353,"o":8.185,"t":"2026-10-06T18:45:00Z","v":27732,"vw":8.181052},{"c":8.175,"h":8.19,"l":8.17,"n":559,"o":8.185,"t":"2026-10-06T19:00:00Z","v":65722,"vw":8.179789},{"c":8.17,"h":8.175,"l":8.17,"n":612,"o":8.17,"t":"2026-10-06T19:15:00Z","v":58247,"vw":8.170645},{"c":8.175,"h":8.19,"l":8.17,"n":1146,"o":8.17,"t":"2026-10-06T19:30:00Z","v":109842,"vw":8.174225},{"c":8.13,"h":8.18,"l":8.12,"n":3667,"o":8.175,"t":"2026-10-06T19:45:00Z","v":618982,"vw":8.159852},{"c":8.08,"h":8.12,"l":8.08,"n":16,"o":8.12,"t":"2026-10-06T20:00:00Z","v":171861,"vw":8.118337},{"c":8.1,"h":8.1,"l":8,"n":19,"o":8,"t":"2026-10-07T12:00:00Z","v":14516,"vw":8.00069},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-07T12:15:00Z","v":147,"vw":8.01},{"c":8.125,"h":8.13,"l":7.9934,"n":795,"o":8.06,"t":"2026-10-07T13:30:00Z","v":195249,"vw":8.083751},{"c":8.149,"h":8.17,"l":8.125,"n":795,"o":8.13,"t":"2026-10-07T13:45:00Z","v":112173,"vw":8.146131},{"c":8.165,"h":8.18,"l":8.14,"n":422,"o":8.165,"t":"2026-10-07T14:00:00Z","v":43681,"vw":8.160687},{"c":8.175,"h":8.18,"l":8.1617,"n":326,"o":8.165,"t":"2026-10-07T14:15:00Z","v":18442,"vw":8.171989},{"c":8.16,"h":8.189,"l":8.155,"n":421,"o":8.175,"t":"2026-10-07T14:30:00Z","v":50278,"vw":8.168332},{"c":8.155,"h":8.18,"l":8.155,"n":393,"o":8.16,"t":"2026-10-07T14:45:00Z","v":39628,"vw":8.163084},{"c":8.195,"h":8.2,"l":8.14,"n":321,"o":8.15,"t":"2026-10-07T15:00:00Z","v":37475,"vw":8.169261},{"c":8.165,"h":8.2,"l":8.15,"n":415,"o":8.195,"t":"2026-10-07T15:15:00Z","v":38163,"vw":8.17159},{"c":8.175,"h":8.185,"l":8.155,"n":271,"o":8.165,"t":"2026-10-07T15:30:00Z","v":28401,"vw":8.169854},{"c":8.185,"h":8.19,"l":8.16,"n":458,"o":8.175,"t":"2026-10-07T15:45:00Z","v":44687,"vw":8.172363},{"c":8.195,"h":8.195,"l":8.18,"n":355,"o":8.19,"t":"2026-10-07T16:00:00Z","v":55410,"vw":8.185981},{"c":8.19,"h":8.2,"l":8.185,"n":313,"o":8.195,"t":"2026-10-07T16:15:00Z","v":30790,"vw":8.192084},{"c":8.17,"h":8.195,"l":8.17,"n":277,"o":8.195,"t":"2026-10-07T16:30:00Z","v":23974,"vw":8.180066},{"c":8.17,"h":8.185,"l":8.165,"n":266,"o":8.18,"t":"2026-10-07T16:45:00Z","v":27203,"vw":8.175344},{"c":8.135,"h":8.18,"l":8.115,"n":808,"o":8.165,"t":"2026-10-07T17:00:00Z","v":198428,"vw":8.14862},{"c":8.03,"h":8.13,"l":8.02,"n":1377,"o":8.13,"t":"2026-10-07T17:15:00Z","v":416392,"vw":8.067236},{"c":7.985,"h":8.07,"l":7.985,"n":775,"o":8.03,"t":"2026-10-07T17:30:00Z","v":157257,"vw":8.041556},{"c":7.97,"h":7.995,"l":7.96,"n":517,"o":7.985,"t":"2026-10-07T17:45:00Z","v":54574,"vw":7.980425},{"c":7.975,"h":8.01,"l":7.97,"n":477,"o":7.98,"t":"2026-10-07T18:00:00Z","v":60346,"vw":7.99284},{"c":7.955,"h":7.99,"l":7.955,"n":319,"o":7.97,"t":"2026-10-07T18:15:00Z","v":37721,"vw":7.979772},{"c":7.995,"h":8,"l":7.95,"n":521,"o":7.955,"t":"2026-10-07T18:30:00Z","v":86086,"vw":7.983307},{"c":7.98,"h":7.995,"l":7.96,"n":885,"o":7.995,"t":"2026-10-07T18:45:00Z","v":156588,"vw":7.977467},{"c":7.96,"h":8,"l":7.935,"n":1104,"o":7.98,"t":"2026-10-07T19:00:00Z","v":241949,"vw":7.957153},{"c":7.91,"h":7.98,"l":7.91,"n":736,"o":7.9674,"t":"2026-10-07T19:15:00Z","v":93104,"vw":7.951238},{"c":7.885,"h":7.915,"l":7.88,"n":669,"o":7.91,"t":"2026-10-07T19:30:00Z","v":73845,"vw":7.899031},{"c":7.915,"h":7.92,"l":7.8002,"n":2168,"o":7.89,"t":"2026-10-07T19:45:00Z","v":427586,"vw":7.86569},{"c":7.9,"h":7.9,"l":7.9,"n":17,"o":7.9,"t":"2026-10-07T20:00:00Z","v":110825,"vw":7.9},{"c":8.02,"h":8.03,"l":7.82,"n":271,"o":7.84,"t":"2026-10-08T13:30:00Z","v":54033,"vw":7.915233},{"c":8.025,"h":8.04,"l":7.975,"n":695,"o":8.01,"t":"2026-10-08T13:45:00Z","v":139211,"vw":8.002512},{"c":8.015,"h":8.04,"l":8,"n":403,"o":8.025,"t":"2026-10-08T14:00:00Z","v":55175,"vw":8.015181},{"c":8.03,"h":8.055,"l":8.015,"n":354,"o":8.02,"t":"2026-10-08T14:15:00Z","v":39260,"vw":8.033503},{"c":8.04,"h":8.04,"l":8.03,"n":139,"o":8.03,"t":"2026-10-08T14:30:00Z","v":9246,"vw":8.033687},{"c":8.065,"h":8.075,"l":8.04,"n":358,"o":8.04,"t":"2026-10-08T14:45:00Z","v":31531,"vw":8.06087},{"c":8.05,"h":8.07,"l":8.05,"n":286,"o":8.065,"t":"2026-10-08T15:00:00Z","v":27011,"vw":8.060931},{"c":8.065,"h":8.07,"l":8.045,"n":375,"o":8.045,"t":"2026-10-08T15:15:00Z","v":40477,"vw":8.058238},{"c":8.075,"h":8.08,"l":8.055,"n":307,"o":8.065,"t":"2026-10-08T15:30:00Z","v":23248,"vw":8.067116},{"c":8.13,"h":8.15,"l":8.075,"n":1292,"o":8.075,"t":"2026-10-08T15:45:00Z","v":451330,"vw":8.094138},{"c":8.16,"h":8.165,"l":8.125,"n":245,"o":8.135,"t":"2026-10-08T16:00:00Z","v":21196,"vw":8.136707},{"c":8.165,"h":8.222,"l":8.155,"n":416,"o":8.165,"t":"2026-10-08T16:15:00Z","v":53162,"vw":8.178975},{"c":8.175,"h":8.175,"l":8.14,"n":337,"o":8.1601,"t":"2026-10-08T16:30:00Z","v":45200,"vw":8.162772},{"c":8.175,"h":8.185,"l":8.155,"n":577,"o":8.175,"t":"2026-10-08T16:45:00Z","v":83558,"vw":8.172035},{"c":8.185,"h":8.19,"l":8.1712,"n":379,"o":8.18,"t":"2026-10-08T17:00:00Z","v":37577,"vw":8.179421},{"c":8.19,"h":8.2,"l":8.1797,"n":301,"o":8.18,"t":"2026-10-08T17:15:00Z","v":32892,"vw":8.186707},{"c":8.21,"h":8.215,"l":8.175,"n":322,"o":8.185,"t":"2026-10-08T17:30:00Z","v":31974,"vw":8.191151},{"c":8.205,"h":8.215,"l":8.19,"n":318,"o":8.215,"t":"2026-10-08T17:45:00Z","v":43605,"vw":8.198679},{"c":8.245,"h":8.245,"l":8.19,"n":377,"o":8.205,"t":"2026-10-08T18:00:00Z","v":204931,"vw":8.198831},{"c":8.1993,"h":8.255,"l":8.195,"n":364,"o":8.25,"t":"2026-10-08T18:15:00Z","v":40447,"vw":8.220014},{"c":8.23,"h":8.235,"l":8.2,"n":294,"o":8.205,"t":"2026-10-08T18:30:00Z","v":125834,"vw":8.218398},{"c":8.23,"h":8.24,"l":8.225,"n":182,"o":8.235,"t":"2026-10-08T18:45:00Z","v":32208,"vw":8.232247},{"c":8.215,"h":8.235,"l":8.21,"n":488,"o":8.23,"t":"2026-10-08T19:00:00Z","v":97384,"vw":8.218048},{"c":8.18,"h":8.22,"l":8.175,"n":650,"o":8.21,"t":"2026-10-08T19:15:00Z","v":146260,"vw":8.189458},{"c":8.17,"h":8.185,"l":8.165,"n":767,"o":8.185,"t":"2026-10-08T19:30:00Z","v":229963,"vw":8.173054},{"c":8.115,"h":8.175,"l":8.105,"n":2698,"o":8.17,"t":"2026-10-08T19:45:00Z","v":873464,"vw":8.13513},{"c":8.0955,"h":8.12,"l":8.0955,"n":16,"o":8.12,"t":"2026-10-08T20:00:00Z","v":735590,"vw":8.119955},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-08T20:30:00Z","v":15913,"vw":8.12},{"c":8,"h":8.05,"l":8,"n":34,"o":8.05,"t":"2026-10-09T08:15:00Z","v":1461,"vw":8.015266},{"c":8,"h":8.12,"l":8,"n":6,"o":8.12,"t":"2026-10-09T13:15:00Z","v":850,"vw":8.019333},{"c":7.7,"h":8.08,"l":7.6764,"n":817,"o":8,"t":"2026-10-09T13:30:00Z","v":133174,"vw":7.900112},{"c":7.68,"h":7.74,"l":7.62,"n":992,"o":7.71,"t":"2026-10-09T13:45:00Z","v":89593,"vw":7.673318},{"c":7.72,"h":7.725,"l":7.63,"n":1496,"o":7.7,"t":"2026-10-09T14:00:00Z","v":124271,"vw":7.67541},{"c":7.73,"h":7.745,"l":7.7,"n":869,"o":7.72,"t":"2026-10-09T14:15:00Z","v":72892,"vw":7.722329},{"c":7.805,"h":7.815,"l":7.72,"n":1399,"o":7.73,"t":"2026-10-09T14:30:00Z","v":174156,"vw":7.784159},{"c":7.785,"h":7.81,"l":7.77,"n":910,"o":7.805,"t":"2026-10-09T14:45:00Z","v":78704,"vw":7.793422},{"c":7.81,"h":7.815,"l":7.77,"n":629,"o":7.785,"t":"2026-10-09T15:00:00Z","v":69797,"vw":7.791232},{"c":7.84,"h":7.85,"l":7.8,"n":578,"o":7.815,"t":"2026-10-09T15:15:00Z","v":49145,"vw":7.82849},{"c":7.81,"h":7.85,"l":7.81,"n":604,"o":7.835,"t":"2026-10-09T15:30:00Z","v":52691,"vw":7.831431},{"c":7.805,"h":7.845,"l":7.8,"n":945,"o":7.815,"t":"2026-10-09T15:45:00Z","v":125434,"vw":7.82181},{"c":7.715,"h":7.805,"l":7.7,"n":1119,"o":7.8,"t":"2026-10-09T16:00:00Z","v":186750,"vw":7.758955},{"c":7.705,"h":7.715,"l":7.69,"n":390,"o":7.715,"t":"2026-10-09T16:15:00Z","v":40550,"vw":7.700713},{"c":7.72,"h":7.745,"l":7.695,"n":573,"o":7.705,"t":"2026-10-09T16:30:00Z","v":70286,"vw":7.7176},{"c":7.74,"h":7.74,"l":7.71,"n":380,"o":7.72,"t":"2026-10-09T16:45:00Z","v":25600,"vw":7.721289},{"c":7.78,"h":7.78,"l":7.74,"n":319,"o":7.74,"t":"2026-10-09T17:00:00Z","v":33646,"vw":7.759936},{"c":7.785,"h":7.795,"l":7.775,"n":281,"o":7.775,"t":"2026-10-09T17:15:00Z","v":42062,"vw":7.781185},{"c":7.745,"h":7.795,"l":7.735,"n":518,"o":7.785,"t":"2026-10-09T17:30:00Z","v":72079,"vw":7.766802},{"c":7.79,"h":7.79,"l":7.7412,"n":388,"o":7.75,"t":"2026-10-09T17:45:00Z","v":37369,"vw":7.771581},{"c":7.8,"h":7.8,"l":7.78,"n":365,"o":7.79,"t":"2026-10-09T18:00:00Z","v":41771,"vw":7.790548},{"c":7.76,"h":7.8,"l":7.76,"n":335,"o":7.8,"t":"2026-10-09T18:15:00Z","v":42416,"vw":7.785524},{"c":7.72,"h":7.76,"l":7.72,"n":329,"o":7.755,"t":"2026-10-09T18:30:00Z","v":41040,"vw":7.739142},{"c":7.76,"h":7.76,"l":7.72,"n":498,"o":7.72,"t":"2026-10-09T18:45:00Z","v":70595,"vw":7.742428},{"c":7.825,"h":7.84,"l":7.755,"n":695,"o":7.76,"t":"2026-10-09T19:00:00Z","v":104983,"vw":7.81262},{"c":7.825,"h":7.825,"l":7.8,"n":908,"o":7.82,"t":"2026-10-09T19:15:00Z","v":136320,"vw":7.811446},{"c":7.78,"h":7.85,"l":7.78,"n":1261,"o":7.825,"t":"2026-10-09T19:30:00Z","v":171623,"vw":7.828371},{"c":7.77,"h":7.805,"l":7.763,"n":2644,"o":7.78,"t":"2026-10-09T19:45:00Z","v":544051,"vw":7.784654},{"c":7.77,"h":7.775,"l":7.75,"n":32,"o":7.775,"t":"2026-10-09T20:00:00Z","v":267025,"vw":7.7699},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-12T11:15:00Z","v":250,"vw":7.92},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-12T12:00:00Z","v":500,"vw":7.82},{"c":7.67,"h":7.67,"l":7.67,"n":12,"o":7.67,"t":"2026-10-12T12:45:00Z","v":202,"vw":7.67},{"c":7.701,"h":7.83,"l":7.686,"n":206,"o":7.83,"t":"2026-10-12T13:30:00Z","v":70893,"vw":7.794093},{"c":7.74,"h":7.74,"l":7.68,"n":368,"o":7.69,"t":"2026-10-12T13:45:00Z","v":51849,"vw":7.72142},{"c":7.765,"h":7.78,"l":7.735,"n":381,"o":7.735,"t":"2026-10-12T14:00:00Z","v":37006,"vw":7.760904},{"c":7.805,"h":7.82,"l":7.755,"n":607,"o":7.765,"t":"2026-10-12T14:15:00Z","v":73426,"vw":7.796216},{"c":7.745,"h":7.815,"l":7.745,"n":391,"o":7.805,"t":"2026-10-12T14:30:00Z","v":38733,"vw":7.785372},{"c":7.73,"h":7.755,"l":7.73,"n":184,"o":7.745,"t":"2026-10-12T14:45:00Z","v":19241,"vw":7.74498},{"c":7.7488,"h":7.75,"l":7.73,"n":247,"o":7.73,"t":"2026-10-12T15:00:00Z","v":20434,"vw":7.740604},{"c":7.725,"h":7.755,"l":7.685,"n":729,"o":7.745,"t":"2026-10-12T15:15:00Z","v":141353,"vw":7.709268},{"c":7.71,"h":7.726,"l":7.705,"n":108,"o":7.725,"t":"2026-10-12T15:30:00Z","v":12783,"vw":7.713141},{"c":7.725,"h":7.726,"l":7.705,"n":341,"o":7.715,"t":"2026-10-12T15:45:00Z","v":49270,"vw":7.713286},{"c":7.725,"h":7.7314,"l":7.71,"n":413,"o":7.725,"t":"2026-10-12T16:00:00Z","v":69258,"vw":7.725166},{"c":7.715,"h":7.725,"l":7.715,"n":256,"o":7.725,"t":"2026-10-12T16:15:00Z","v":38381,"vw":7.720198},{"c":7.715,"h":7.715,"l":7.71,"n":124,"o":7.715,"t":"2026-10-12T16:30:00Z","v":7641,"vw":7.714917},{"c":7.715,"h":7.715,"l":7.7,"n":302,"o":7.715,"t":"2026-10-12T16:45:00Z","v":44783,"vw":7.707532},{"c":7.745,"h":7.745,"l":7.715,"n":155,"o":7.715,"t":"2026-10-12T17:00:00Z","v":15931,"vw":7.729133},{"c":7.755,"h":7.76,"l":7.75,"n":89,"o":7.75,"t":"2026-10-12T17:15:00Z","v":8416,"vw":7.752771},{"c":7.755,"h":7.755,"l":7.74,"n":148,"o":7.75,"t":"2026-10-12T17:30:00Z","v":13107,"vw":7.749026},{"c":7.745,"h":7.755,"l":7.73,"n":387,"o":7.75,"t":"2026-10-12T17:45:00Z","v":41950,"vw":7.743319},{"c":7.74,"h":7.745,"l":7.73,"n":217,"o":7.741,"t":"2026-10-12T18:00:00Z","v":17697,"vw":7.738846},{"c":7.7412,"h":7.745,"l":7.725,"n":602,"o":7.735,"t":"2026-10-12T18:15:00Z","v":90739,"vw":7.736536},{"c":7.735,"h":7.7499,"l":7.73,"n":192,"o":7.7499,"t":"2026-10-12T18:30:00Z","v":16174,"vw":7.735796},{"c":7.725,"h":7.735,"l":7.72,"n":171,"o":7.735,"t":"2026-10-12T18:45:00Z","v":10682,"vw":7.726417},{"c":7.735,"h":7.735,"l":7.72,"n":178,"o":7.725,"t":"2026-10-12T19:00:00Z","v":15024,"vw":7.728793},{"c":7.745,"h":7.745,"l":7.735,"n":276,"o":7.735,"t":"2026-10-12T19:15:00Z","v":27249,"vw":7.740229},{"c":7.775,"h":7.78,"l":7.74,"n":1008,"o":7.745,"t":"2026-10-12T19:30:00Z","v":120939,"vw":7.760087},{"c":7.77,"h":7.795,"l":7.72,"n":2659,"o":7.775,"t":"2026-10-12T19:45:00Z","v":403469,"vw":7.76031},{"c":7.76,"h":7.76,"l":7.76,"n":12,"o":7.76,"t":"2026-10-12T20:00:00Z","v":183216,"vw":7.76},{"c":7.96,"h":7.96,"l":7.86,"n":5,"o":7.86,"t":"2026-10-13T09:00:00Z","v":13772,"vw":7.95077},{"c":7.865,"h":7.87,"l":7.72,"n":454,"o":7.78,"t":"2026-10-13T13:30:00Z","v":167607,"vw":7.821321},{"c":7.815,"h":7.88,"l":7.81,"n":333,"o":7.865,"t":"2026-10-13T13:45:00Z","v":36573,"vw":7.848081},{"c":7.875,"h":7.89,"l":7.7825,"n":654,"o":7.815,"t":"2026-10-13T14:00:00Z","v":67622,"vw":7.849612},{"c":7.905,"h":7.92,"l":7.875,"n":576,"o":7.875,"t":"2026-10-13T14:15:00Z","v":54382,"vw":7.896835},{"c":7.915,"h":7.915,"l":7.89,"n":328,"o":7.91,"t":"2026-10-13T14:30:00Z","v":27863,"vw":7.907895},{"c":8.005,"h":8.025,"l":7.9112,"n":876,"o":7.915,"t":"2026-10-13T14:45:00Z","v":101879,"vw":7.969582},{"c":7.975,"h":8.025,"l":7.945,"n":1890,"o":8.01,"t":"2026-10-13T15:00:00Z","v":345031,"vw":7.989469},{"c":7.955,"h":7.995,"l":7.945,"n":825,"o":7.975,"t":"2026-10-13T15:15:00Z","v":111967,"vw":7.959823},{"c":7.945,"h":7.955,"l":7.94,"n":319,"o":7.9512,"t":"2026-10-13T15:30:00Z","v":31058,"vw":7.946716},{"c":7.9548,"h":7.975,"l":7.9422,"n":594,"o":7.945,"t":"2026-10-13T15:45:00Z","v":60460,"vw":7.954701},{"c":7.955,"h":7.96,"l":7.9314,"n":1039,"o":7.955,"t":"2026-10-13T16:00:00Z","v":174048,"vw":7.94988},{"c":7.935,"h":7.96,"l":7.935,"n":506,"o":7.955,"t":"2026-10-13T16:15:00Z","v":53409,"vw":7.948963},{"c":7.935,"h":7.935,"l":7.91,"n":621,"o":7.935,"t":"2026-10-13T16:30:00Z","v":84169,"vw":7.922997},{"c":7.93,"h":7.935,"l":7.915,"n":366,"o":7.935,"t":"2026-10-13T16:45:00Z","v":53468,"vw":7.922997},{"c":7.97,"h":7.99,"l":7.92,"n":520,"o":7.92,"t":"2026-10-13T17:00:00Z","v":71554,"vw":7.955781},{"c":7.965,"h":7.975,"l":7.955,"n":259,"o":7.97,"t":"2026-10-13T17:15:00Z","v":31343,"vw":7.962003},{"c":7.95,"h":7.97,"l":7.95,"n":123,"o":7.965,"t":"2026-10-13T17:30:00Z","v":12761,"vw":7.957446},{"c":7.97,"h":7.97,"l":7.94,"n":388,"o":7.95,"t":"2026-10-13T17:45:00Z","v":44051,"vw":7.949336},{"c":8.03,"h":8.03,"l":7.965,"n":540,"o":7.965,"t":"2026-10-13T18:00:00Z","v":104983,"vw":7.985962},{"c":7.985,"h":8.03,"l":7.975,"n":699,"o":8.025,"t":"2026-10-13T18:15:00Z","v":94720,"vw":8.003034},{"c":7.9874,"h":7.995,"l":7.97,"n":367,"o":7.985,"t":"2026-10-13T18:30:00Z","v":42965,"vw":7.984107},{"c":7.98,"h":8.005,"l":7.97,"n":556,"o":7.98,"t":"2026-10-13T18:45:00Z","v":63623,"vw":7.986702},{"c":8.005,"h":8.02,"l":7.98,"n":642,"o":7.985,"t":"2026-10-13T19:00:00Z","v":93431,"vw":8.002715},{"c":7.965,"h":8.0244,"l":7.965,"n":495,"o":8.01,"t":"2026-10-13T19:15:00Z","v":85163,"vw":7.995374},{"c":7.96,"h":8.005,"l":7.955,"n":1063,"o":7.965,"t":"2026-10-13T19:30:00Z","v":210349,"vw":7.980689},{"c":8,"h":8.005,"l":7.955,"n":2727,"o":7.965,"t":"2026-10-13T19:45:00Z","v":403251,"vw":7.976493},{"c":7.99,"h":7.99,"l":7.99,"n":16,"o":7.99,"t":"2026-10-13T20:00:00Z","v":242338,"vw":7.99},{"c":8.03,"h":8.03,"l":8.02,"n":6,"o":8.02,"t":"2026-10-14T08:00:00Z","v":992,"vw":8.024808},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-14T12:15:00Z","v":174,"vw":7.98},{"c":7.92,"h":7.98,"l":7.91,"n":555,"o":7.91,"t":"2026-10-14T13:30:00Z","v":59733,"vw":7.93145},{"c":7.91,"h":7.945,"l":7.91,"n":401,"o":7.93,"t":"2026-10-14T13:45:00Z","v":40320,"vw":7.916504},{"c":7.92,"h":7.94,"l":7.9,"n":533,"o":7.91,"t":"2026-10-14T14:00:00Z","v":102677,"vw":7.924335},{"c":7.915,"h":7.935,"l":7.875,"n":521,"o":7.925,"t":"2026-10-14T14:15:00Z","v":47832,"vw":7.906621},{"c":7.895,"h":7.915,"l":7.885,"n":389,"o":7.915,"t":"2026-10-14T14:30:00Z","v":25235,"vw":7.900339},{"c":7.905,"h":7.91,"l":7.885,"n":339,"o":7.895,"t":"2026-10-14T14:45:00Z","v":21544,"vw":7.897392},{"c":7.915,"h":7.915,"l":7.895,"n":427,"o":7.905,"t":"2026-10-14T15:00:00Z","v":48254,"vw":7.907648},{"c":7.905,"h":7.915,"l":7.895,"n":639,"o":7.915,"t":"2026-10-14T15:15:00Z","v":68035,"vw":7.905497},{"c":7.9,"h":7.91,"l":7.89,"n":419,"o":7.905,"t":"2026-10-14T15:30:00Z","v":30271,"vw":7.89674},{"c":7.925,"h":7.925,"l":7.905,"n":351,"o":7.905,"t":"2026-10-14T15:45:00Z","v":23343,"vw":7.914802},{"c":7.92,"h":7.935,"l":7.92,"n":406,"o":7.925,"t":"2026-10-14T16:00:00Z","v":34228,"vw":7.92846},{"c":7.87,"h":7.915,"l":7.86,"n":777,"o":7.915,"t":"2026-10-14T16:15:00Z","v":167026,"vw":7.885386},{"c":7.875,"h":7.875,"l":7.87,"n":228,"o":7.87,"t":"2026-10-14T16:30:00Z","v":12994,"vw":7.871936},{"c":7.89,"h":7.9,"l":7.875,"n":599,"o":7.88,"t":"2026-10-14T16:45:00Z","v":84529,"vw":7.888579},{"c":7.89,"h":7.9,"l":7.885,"n":488,"o":7.885,"t":"2026-10-14T17:00:00Z","v":77901,"vw":7.895342},{"c":7.9,"h":7.905,"l":7.89,"n":602,"o":7.8988,"t":"2026-10-14T17:15:00Z","v":98027,"vw":7.901583},{"c":7.895,"h":7.9,"l":7.885,"n":362,"o":7.9,"t":"2026-10-14T17:30:00Z","v":35614,"vw":7.891434},{"c":7.895,"h":7.9,"l":7.88,"n":578,"o":7.89,"t":"2026-10-14T17:45:00Z","v":77568,"vw":7.890517},{"c":7.885,"h":7.9,"l":7.885,"n":361,"o":7.9,"t":"2026-10-14T18:00:00Z","v":32423,"vw":7.890347},{"c":7.865,"h":7.895,"l":7.865,"n":375,"o":7.885,"t":"2026-10-14T18:15:00Z","v":25983,"vw":7.882376},{"c":7.9,"h":7.9,"l":7.865,"n":498,"o":7.865,"t":"2026-10-14T18:30:00Z","v":52881,"vw":7.883684},{"c":7.895,"h":7.905,"l":7.895,"n":410,"o":7.9,"t":"2026-10-14T18:45:00Z","v":38308,"vw":7.89939},{"c":7.88,"h":7.905,"l":7.875,"n":719,"o":7.9,"t":"2026-10-14T19:00:00Z","v":147483,"vw":7.89778},{"c":7.875,"h":7.89,"l":7.8715,"n":525,"o":7.885,"t":"2026-10-14T19:15:00Z","v":65613,"vw":7.879612},{"c":7.9,"h":7.9,"l":7.875,"n":753,"o":7.875,"t":"2026-10-14T19:30:00Z","v":115303,"vw":7.883594},{"c":7.9,"h":7.905,"l":7.89,"n":1638,"o":7.9,"t":"2026-10-14T19:45:00Z","v":329102,"vw":7.89821},{"c":7.9,"h":7.9,"l":7.9,"n":12,"o":7.9,"t":"2026-10-14T20:00:00Z","v":182937,"vw":7.9},{"c":7.98,"h":8.01,"l":7.95,"n":290,"o":7.95,"t":"2026-10-15T13:30:00Z","v":63141,"vw":7.967511},{"c":7.98,"h":7.99,"l":7.95,"n":984,"o":7.99,"t":"2026-10-15T13:45:00Z","v":109682,"vw":7.974204},{"c":7.995,"h":8,"l":7.965,"n":1121,"o":7.975,"t":"2026-10-15T14:00:00Z","v":211170,"vw":7.983516},{"c":7.975,"h":8,"l":7.965,"n":997,"o":7.995,"t":"2026-10-15T14:15:00Z","v":279810,"vw":7.990713},{"c":8.03,"h":8.045,"l":7.97,"n":681,"o":7.97,"t":"2026-10-15T14:30:00Z","v":147549,"vw":7.998049},{"c":8.06,"h":8.0751,"l":8.031,"n":627,"o":8.031,"t":"2026-10-15T14:45:00Z","v":56977,"vw":8.058099},{"c":8.055,"h":8.085,"l":8.055,"n":314,"o":8.065,"t":"2026-10-15T15:00:00Z","v":32423,"vw":8.070599},{"c":8.075,"h":8.09,"l":8.055,"n":381,"o":8.06,"t":"2026-10-15T15:15:00Z","v":54792,"vw":8.074454},{"c":8.075,"h":8.085,"l":8.065,"n":274,"o":8.075,"t":"2026-10-15T15:30:00Z","v":53828,"vw":8.076448},{"c":8.03,"h":8.07,"l":8.03,"n":375,"o":8.07,"t":"2026-10-15T15:45:00Z","v":35925,"vw":8.053494},{"c":8.035,"h":8.0385,"l":8.015,"n":176,"o":8.035,"t":"2026-10-15T16:00:00Z","v":18187,"vw":8.025434},{"c":8.085,"h":8.085,"l":8.025,"n":355,"o":8.035,"t":"2026-10-15T16:15:00Z","v":110562,"vw":8.044933},{"c":8.065,"h":8.085,"l":8.06,"n":157,"o":8.085,"t":"2026-10-15T16:30:00Z","v":19676,"vw":8.072979},{"c":8.105,"h":8.1099,"l":8.065,"n":597,"o":8.065,"t":"2026-10-15T16:45:00Z","v":71723,"vw":8.08569},{"c":8.09,"h":8.105,"l":8.085,"n":321,"o":8.105,"t":"2026-10-15T17:00:00Z","v":22919,"vw":8.096255},{"c":8.075,"h":8.1,"l":8.075,"n":432,"o":8.09,"t":"2026-10-15T17:15:00Z","v":31982,"vw":8.086284},{"c":8.065,"h":8.085,"l":8.065,"n":236,"o":8.08,"t":"2026-10-15T17:30:00Z","v":24559,"vw":8.075605},{"c":8.09,"h":8.09,"l":8.065,"n":300,"o":8.07,"t":"2026-10-15T17:45:00Z","v":45902,"vw":8.077585},{"c":8.075,"h":8.095,"l":8.075,"n":215,"o":8.085,"t":"2026-10-15T18:00:00Z","v":18311,"vw":8.085253},{"c":8.045,"h":8.075,"l":8.045,"n":243,"o":8.075,"t":"2026-10-15T18:15:00Z","v":18553,"vw":8.063709},{"c":8.0642,"h":8.07,"l":8.04,"n":189,"o":8.04,"t":"2026-10-15T18:30:00Z","v":23030,"vw":8.059203},{"c":8.075,"h":8.075,"l":8.055,"n":277,"o":8.065,"t":"2026-10-15T18:45:00Z","v":32054,"vw":8.068627},{"c":8.055,"h":8.08,"l":8.055,"n":261,"o":8.075,"t":"2026-10-15T19:00:00Z","v":24210,"vw":8.063823},{"c":8.015,"h":8.06,"l":8.01,"n":559,"o":8.06,"t":"2026-10-15T19:15:00Z","v":37348,"vw":8.034748},{"c":8.075,"h":8.075,"l":8.01,"n":811,"o":8.015,"t":"2026-10-15T19:30:00Z","v":138221,"vw":8.035865},{"c":8.06,"h":8.075,"l":8.025,"n":1228,"o":8.075,"t":"2026-10-15T19:45:00Z","v":149898,"vw":8.043101},{"c":8.06,"h":8.06,"l":8.06,"n":18,"o":8.06,"t":"2026-10-15T20:00:00Z","v":149510,"vw":8.06},{"c":8.1211,"h":8.1211,"l":8.1211,"n":1,"o":8.1211,"t":"2026-10-15T23:30:00Z","v":477,"vw":8.1211},{"c":8.166,"h":8.17,"l":8.06,"n":203,"o":8.06,"t":"2026-10-16T13:30:00Z","v":29231,"vw":8.102438},{"c":8.1405,"h":8.17,"l":8.14,"n":147,"o":8.166,"t":"2026-10-16T13:45:00Z","v":10488,"vw":8.157198},{"c":8.065,"h":8.145,"l":8.055,"n":442,"o":8.14,"t":"2026-10-16T14:00:00Z","v":28878,"vw":8.105701},{"c":8.075,"h":8.0799,"l":8.04,"n":207,"o":8.065,"t":"2026-10-16T14:15:00Z","v":11832,"vw":8.056513},{"c":8.055,"h":8.075,"l":8.05,"n":207,"o":8.075,"t":"2026-10-16T14:30:00Z","v":16994,"vw":8.063245},{"c":8.0888,"h":8.0993,"l":8.04,"n":270,"o":8.055,"t":"2026-10-16T14:45:00Z","v":17926,"vw":8.072672},{"c":8.125,"h":8.13,"l":8.075,"n":231,"o":8.085,"t":"2026-10-16T15:00:00Z","v":22272,"vw":8.097423},{"c":8.115,"h":8.125,"l":8.095,"n":169,"o":8.125,"t":"2026-10-16T15:15:00Z","v":14853,"vw":8.107223},{"c":8.155,"h":8.176,"l":8.105,"n":706,"o":8.115,"t":"2026-10-16T15:30:00Z","v":85216,"vw":8.151032},{"c":8.06,"h":8.17,"l":8.06,"n":506,"o":8.156,"t":"2026-10-16T15:45:00Z","v":61982,"vw":8.127132},{"c":8.05,"h":8.06,"l":8.04,"n":277,"o":8.055,"t":"2026-10-16T16:00:00Z","v":18442,"vw":8.053053},{"c":8.015,"h":8.06,"l":7.995,"n":779,"o":8.06,"t":"2026-10-16T16:15:00Z","v":126733,"vw":8.020354},{"c":8.015,"h":8.02,"l":8.005,"n":195,"o":8.015,"t":"2026-10-16T16:30:00Z","v":13729,"vw":8.011844},{"c":7.9999,"h":8.015,"l":7.995,"n":257,"o":8.015,"t":"2026-10-16T16:45:00Z","v":22188,"vw":8.002172},{"c":7.975,"h":7.995,"l":7.955,"n":408,"o":7.995,"t":"2026-10-16T17:00:00Z","v":29526,"vw":7.969195},{"c":7.98,"h":7.995,"l":7.965,"n":1013,"o":7.98,"t":"2026-10-16T17:15:00Z","v":221085,"vw":7.97815},{"c":7.995,"h":8,"l":7.96,"n":257,"o":7.98,"t":"2026-10-16T17:30:00Z","v":30523,"vw":7.980295},{"c":7.985,"h":8.005,"l":7.985,"n":281,"o":7.995,"t":"2026-10-16T17:45:00Z","v":24782,"vw":7.996264},{"c":7.99,"h":7.99,"l":7.975,"n":258,"o":7.985,"t":"2026-10-16T18:00:00Z","v":24958,"vw":7.98456},{"c":7.985,"h":7.99,"l":7.98,"n":263,"o":7.99,"t":"2026-10-16T18:15:00Z","v":21258,"vw":7.988056},{"c":7.98,"h":7.99,"l":7.9712,"n":249,"o":7.98,"t":"2026-10-16T18:30:00Z","v":19295,"vw":7.979428},{"c":7.955,"h":7.98,"l":7.95,"n":246,"o":7.98,"t":"2026-10-16T18:45:00Z","v":16564,"vw":7.963987},{"c":7.965,"h":7.965,"l":7.945,"n":398,"o":7.96,"t":"2026-10-16T19:00:00Z","v":19042,"vw":7.955039},{"c":7.97,"h":7.975,"l":7.9691,"n":193,"o":7.97,"t":"2026-10-16T19:15:00Z","v":13461,"vw":7.970035},{"c":7.965,"h":7.985,"l":7.96,"n":536,"o":7.98,"t":"2026-10-16T19:30:00Z","v":37774,"vw":7.975415},{"c":7.95,"h":7.98,"l":7.94,"n":1374,"o":7.965,"t":"2026-10-16T19:45:00Z","v":170850,"vw":7.960536},{"c":7.95,"h":7.95,"l":7.95,"n":11,"o":7.95,"t":"2026-10-16T20:00:00Z","v":132293,"vw":7.95},{"c":7.96,"h":7.98,"l":7.94,"n":58,"o":7.98,"t":"2026-10-19T13:30:00Z","v":12318,"vw":7.968627},{"c":7.94,"h":7.9549,"l":7.92,"n":101,"o":7.95,"t":"2026-10-19T13:45:00Z","v":14842,"vw":7.933001},{"c":7.93,"h":7.94,"l":7.905,"n":284,"o":7.93,"t":"2026-10-19T14:00:00Z","v":28175,"vw":7.917792},{"c":7.915,"h":7.97,"l":7.912,"n":247,"o":7.935,"t":"2026-10-19T14:15:00Z","v":33345,"vw":7.934126},{"c":7.9,"h":7.92,"l":7.9,"n":261,"o":7.915,"t":"2026-10-19T14:30:00Z","v":40385,"vw":7.906923},{"c":7.8688,"h":7.9,"l":7.865,"n":215,"o":7.9,"t":"2026-10-19T14:45:00Z","v":24538,"vw":7.878537},{"c":7.905,"h":7.91,"l":7.87,"n":179,"o":7.87,"t":"2026-10-19T15:00:00Z","v":22629,"vw":7.893165},{"c":7.935,"h":7.94,"l":7.91,"n":174,"o":7.91,"t":"2026-10-19T15:15:00Z","v":11714,"vw":7.921996},{"c":7.925,"h":7.94,"l":7.92,"n":150,"o":7.94,"t":"2026-10-19T15:30:00Z","v":11862,"vw":7.928836},{"c":7.915,"h":7.925,"l":7.915,"n":140,"o":7.925,"t":"2026-10-19T15:45:00Z","v":6648,"vw":7.921422},{"c":7.89,"h":7.915,"l":7.875,"n":160,"o":7.91,"t":"2026-10-19T16:00:00Z","v":11534,"vw":7.893521},{"c":7.89,"h":7.895,"l":7.885,"n":103,"o":7.89,"t":"2026-10-19T16:15:00Z","v":7445,"vw":7.888557},{"c":7.895,"h":7.9,"l":7.88,"n":168,"o":7.89,"t":"2026-10-19T16:30:00Z","v":12203,"vw":7.886972},{"c":7.89,"h":7.9,"l":7.89,"n":39,"o":7.895,"t":"2026-10-19T16:45:00Z","v":3465,"vw":7.895686},{"c":7.895,"h":7.9,"l":7.89,"n":99,"o":7.8901,"t":"2026-10-19T17:00:00Z","v":5037,"vw":7.893954},{"c":7.895,"h":7.91,"l":7.895,"n":205,"o":7.895,"t":"2026-10-19T17:15:00Z","v":16315,"vw":7.900804},{"c":7.895,"h":7.895,"l":7.885,"n":164,"o":7.89,"t":"2026-10-19T17:30:00Z","v":11788,"vw":7.889846},{"c":7.905,"h":7.91,"l":7.895,"n":379,"o":7.895,"t":"2026-10-19T17:45:00Z","v":19813,"vw":7.899824},{"c":7.905,"h":7.9082,"l":7.905,"n":30,"o":7.905,"t":"2026-10-19T18:00:00Z","v":3951,"vw":7.907627},{"c":7.92,"h":7.92,"l":7.91,"n":153,"o":7.91,"t":"2026-10-19T18:15:00Z","v":13101,"vw":7.914083},{"c":7.92,"h":7.925,"l":7.915,"n":114,"o":7.915,"t":"2026-10-19T18:30:00Z","v":7526,"vw":7.921816},{"c":7.925,"h":7.93,"l":7.92,"n":97,"o":7.92,"t":"2026-10-19T18:45:00Z","v":7004,"vw":7.924429},{"c":7.925,"h":7.935,"l":7.92,"n":215,"o":7.925,"t":"2026-10-19T19:00:00Z","v":18109,"vw":7.928299},{"c":7.96,"h":7.96,"l":7.93,"n":249,"o":7.93,"t":"2026-10-19T19:15:00Z","v":15068,"vw":7.946664},{"c":7.965,"h":7.97,"l":7.955,"n":339,"o":7.955,"t":"2026-10-19T19:30:00Z","v":25977,"vw":7.964},{"c":7.955,"h":7.98,"l":7.94,"n":1543,"o":7.965,"t":"2026-10-19T19:45:00Z","v":168038,"vw":7.959764},{"c":7.95,"h":7.95,"l":7.95,"n":17,"o":7.95,"t":"2026-10-19T20:00:00Z","v":145662,"vw":7.95},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-20T12:45:00Z","v":1500,"vw":7.96},{"c":8.01,"h":8.02,"l":7.946,"n":117,"o":7.98,"t":"2026-10-20T13:30:00Z","v":20837,"vw":7.988977},{"c":8.03,"h":8.05,"l":8.015,"n":164,"o":8.025,"t":"2026-10-20T13:45:00Z","v":12763,"vw":8.029133},{"c":8.04,"h":8.055,"l":8.015,"n":275,"o":8.03,"t":"2026-10-20T14:00:00Z","v":16867,"vw":8.037412},{"c":8.075,"h":8.075,"l":8.035,"n":232,"o":8.035,"t":"2026-10-20T14:15:00Z","v":10233,"vw":8.054024},{"c":8.085,"h":8.095,"l":8.075,"n":268,"o":8.079,"t":"2026-10-20T14:30:00Z","v":15872,"vw":8.085061},{"c":8.09,"h":8.11,"l":8.075,"n":352,"o":8.085,"t":"2026-10-20T14:45:00Z","v":26147,"vw":8.095921},{"c":8.11,"h":8.115,"l":8.09,"n":475,"o":8.09,"t":"2026-10-20T15:00:00Z","v":28936,"vw":8.10063},{"c":8.11,"h":8.135,"l":8.095,"n":390,"o":8.115,"t":"2026-10-20T15:15:00Z","v":35339,"vw":8.11401},{"c":8.136,"h":8.136,"l":8.095,"n":318,"o":8.11,"t":"2026-10-20T15:30:00Z","v":26727,"vw":8.122709},{"c":8.135,"h":8.14,"l":8.125,"n":177,"o":8.135,"t":"2026-10-20T15:45:00Z","v":10651,"vw":8.130794},{"c":8.135,"h":8.145,"l":8.135,"n":277,"o":8.135,"t":"2026-10-20T16:00:00Z","v":23722,"vw":8.13917},{"c":8.145,"h":8.145,"l":8.12,"n":307,"o":8.135,"t":"2026-10-20T16:15:00Z","v":29364,"vw":8.129816},{"c":8.155,"h":8.16,"l":8.145,"n":219,"o":8.145,"t":"2026-10-20T16:30:00Z","v":13684,"vw":8.150589},{"c":8.155,"h":8.16,"l":8.155,"n":184,"o":8.155,"t":"2026-10-20T16:45:00Z","v":12320,"vw":8.15526},{"c":8.145,"h":8.16,"l":8.145,"n":174,"o":8.155,"t":"2026-10-20T17:00:00Z","v":16934,"vw":8.14976},{"c":8.155,"h":8.16,"l":8.14,"n":228,"o":8.145,"t":"2026-10-20T17:15:00Z","v":31278,"vw":8.149046},{"c":8.135,"h":8.1599,"l":8.135,"n":177,"o":8.1599,"t":"2026-10-20T17:30:00Z","v":11246,"vw":8.141628},{"c":8.12,"h":8.145,"l":8.095,"n":631,"o":8.135,"t":"2026-10-20T17:45:00Z","v":80034,"vw":8.113486},{"c":8.095,"h":8.13,"l":8.095,"n":202,"o":8.12,"t":"2026-10-20T18:00:00Z","v":22098,"vw":8.116836},{"c":8.07,"h":8.1,"l":8.07,"n":211,"o":8.095,"t":"2026-10-20T18:15:00Z","v":12353,"vw":8.08764},{"c":8.075,"h":8.076,"l":8.0713,"n":208,"o":8.075,"t":"2026-10-20T18:30:00Z","v":9535,"vw":8.074787},{"c":8.0986,"h":8.0986,"l":8.075,"n":348,"o":8.075,"t":"2026-10-20T18:45:00Z","v":21266,"vw":8.085261},{"c":8.065,"h":8.0988,"l":8.065,"n":291,"o":8.095,"t":"2026-10-20T19:00:00Z","v":25554,"vw":8.088884},{"c":8.075,"h":8.09,"l":8.05,"n":522,"o":8.065,"t":"2026-10-20T19:15:00Z","v":58367,"vw":8.074071},{"c":8.065,"h":8.07,"l":8.052,"n":485,"o":8.07,"t":"2026-10-20T19:30:00Z","v":52842,"vw":8.059939},{"c":8.14,"h":8.14,"l":8.065,"n":1504,"o":8.066,"t":"2026-10-20T19:45:00Z","v":163872,"vw":8.101655},{"c":8.18,"h":8.18,"l":8.14,"n":17,"o":8.14,"t":"2026-10-20T20:00:00Z","v":107918,"vw":8.140217},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-20T20:15:00Z","v":200,"vw":8.18},{"c":7.9349,"h":7.9349,"l":7.9349,"n":2,"o":7.9349,"t":"2026-10-20T20:30:00Z","v":124,"vw":7.9349},{"c":8.18,"h":8.18,"l":8.13,"n":11,"o":8.17,"t":"2026-10-21T11:00:00Z","v":2511,"vw":8.169199},{"c":8.39,"h":8.39,"l":8.2,"n":2,"o":8.2,"t":"2026-10-21T11:45:00Z","v":350,"vw":8.254286},{"c":8.1747,"h":8.1747,"l":8.1747,"n":1,"o":8.1747,"t":"2026-10-21T12:15:00Z","v":300,"vw":8.1747},{"c":8.23,"h":8.2323,"l":8.23,"n":2,"o":8.2323,"t":"2026-10-21T12:45:00Z","v":266,"vw":8.230865},{"c":8.17,"h":8.2,"l":8.15,"n":268,"o":8.17,"t":"2026-10-21T13:30:00Z","v":56436,"vw":8.168877},{"c":8.13,"h":8.19,"l":8.13,"n":295,"o":8.175,"t":"2026-10-21T13:45:00Z","v":19218,"vw":8.160033},{"c":8.07,"h":8.125,"l":8.05,"n":317,"o":8.125,"t":"2026-10-21T14:00:00Z","v":18489,"vw":8.063494},{"c":8.075,"h":8.1,"l":8.055,"n":501,"o":8.07,"t":"2026-10-21T14:15:00Z","v":37336,"vw":8.081144},{"c":8.075,"h":8.095,"l":8.07,"n":202,"o":8.075,"t":"2026-10-21T14:30:00Z","v":15274,"vw":8.084796},{"c":8.085,"h":8.085,"l":8.075,"n":197,"o":8.075,"t":"2026-10-21T14:45:00Z","v":11786,"vw":8.07968},{"c":8.095,"h":8.1,"l":8.075,"n":230,"o":8.085,"t":"2026-10-21T15:00:00Z","v":24058,"vw":8.088398},{"c":8.1,"h":8.105,"l":8.085,"n":312,"o":8.095,"t":"2026-10-21T15:15:00Z","v":38757,"vw":8.092079},{"c":8.08,"h":8.095,"l":8.08,"n":131,"o":8.095,"t":"2026-10-21T15:30:00Z","v":14605,"vw":8.085837},{"c":8.075,"h":8.0888,"l":8.07,"n":216,"o":8.08,"t":"2026-10-21T15:45:00Z","v":20072,"vw":8.074727},{"c":8.065,"h":8.0774,"l":8.05,"n":181,"o":8.07,"t":"2026-10-21T16:00:00Z","v":21102,"vw":8.062051},{"c":8.055,"h":8.065,"l":8.0512,"n":116,"o":8.065,"t":"2026-10-21T16:15:00Z","v":6882,"vw":8.057652},{"c":8.05,"h":8.065,"l":8.03,"n":327,"o":8.05,"t":"2026-10-21T16:30:00Z","v":39636,"vw":8.046411},{"c":8,"h":8.0498,"l":8,"n":197,"o":8.045,"t":"2026-10-21T16:45:00Z","v":21325,"vw":8.028736},{"c":8.03,"h":8.03,"l":7.98,"n":230,"o":7.98,"t":"2026-10-21T17:00:00Z","v":25659,"vw":8.000418},{"c":8.045,"h":8.06,"l":7.995,"n":413,"o":8.0209,"t":"2026-10-21T17:15:00Z","v":59808,"vw":8.027829},{"c":8.035,"h":8.05,"l":8.02,"n":273,"o":8.045,"t":"2026-10-21T17:30:00Z","v":81051,"vw":8.029729},{"c":8.05,"h":8.055,"l":8.03,"n":351,"o":8.03,"t":"2026-10-21T17:45:00Z","v":29269,"vw":8.041925},{"c":8.05,"h":8.06,"l":8.04,"n":217,"o":8.05,"t":"2026-10-21T18:00:00Z","v":11856,"vw":8.047348},{"c":8.055,"h":8.06,"l":8.045,"n":391,"o":8.05,"t":"2026-10-21T18:15:00Z","v":33416,"vw":8.052042},{"c":8.095,"h":8.095,"l":8.051,"n":360,"o":8.06,"t":"2026-10-21T18:30:00Z","v":28097,"vw":8.068474},{"c":8.055,"h":8.095,"l":8.055,"n":310,"o":8.095,"t":"2026-10-21T18:45:00Z","v":28711,"vw":8.080866},{"c":8.065,"h":8.07,"l":8.03,"n":514,"o":8.055,"t":"2026-10-21T19:00:00Z","v":48918,"vw":8.05002},{"c":8.145,"h":8.145,"l":8.07,"n":711,"o":8.07,"t":"2026-10-21T19:15:00Z","v":65532,"vw":8.106168},{"c":8.11,"h":8.15,"l":8.11,"n":754,"o":8.145,"t":"2026-10-21T19:30:00Z","v":85842,"vw":8.137267},{"c":8.08,"h":8.115,"l":8.075,"n":1718,"o":8.11,"t":"2026-10-21T19:45:00Z","v":216667,"vw":8.092568},{"c":8.09,"h":8.09,"l":8.09,"n":16,"o":8.09,"t":"2026-10-21T20:00:00Z","v":137465,"vw":8.09},{"c":8.2,"h":8.21,"l":8.2,"n":4,"o":8.21,"t":"2026-10-21T20:30:00Z","v":1154,"vw":8.203068},{"c":8.2,"h":8.2,"l":8.12,"n":3,"o":8.12,"t":"2026-10-21T23:00:00Z","v":313,"vw":8.148462},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-21T23:15:00Z","v":600,"vw":8.09},{"c":8.03,"h":8.0796,"l":8,"n":125,"o":8,"t":"2026-10-22T13:30:00Z","v":34319,"vw":8.013099},{"c":8.06,"h":8.08,"l":8.04,"n":175,"o":8.04,"t":"2026-10-22T13:45:00Z","v":26736,"vw":8.066624},{"c":8.025,"h":8.07,"l":8,"n":277,"o":8.0649,"t":"2026-10-22T14:00:00Z","v":19049,"vw":8.022157},{"c":7.945,"h":8.02,"l":7.94,"n":339,"o":8.02,"t":"2026-10-22T14:15:00Z","v":45007,"vw":7.978747},{"c":7.915,"h":7.96,"l":7.91,"n":337,"o":7.95,"t":"2026-10-22T14:30:00Z","v":26458,"vw":7.925805},{"c":7.935,"h":7.94,"l":7.915,"n":263,"o":7.915,"t":"2026-10-22T14:45:00Z","v":11941,"vw":7.928405},{"c":7.9,"h":7.96,"l":7.885,"n":662,"o":7.94,"t":"2026-10-22T15:00:00Z","v":120630,"vw":7.912104},{"c":7.92,"h":7.935,"l":7.895,"n":366,"o":7.895,"t":"2026-10-22T15:15:00Z","v":33653,"vw":7.91574},{"c":7.925,"h":7.93,"l":7.92,"n":200,"o":7.925,"t":"2026-10-22T15:30:00Z","v":15486,"vw":7.928346},{"c":7.915,"h":7.94,"l":7.915,"n":236,"o":7.925,"t":"2026-10-22T15:45:00Z","v":17571,"vw":7.933173},{"c":7.935,"h":7.935,"l":7.905,"n":230,"o":7.92,"t":"2026-10-22T16:00:00Z","v":22542,"vw":7.92215},{"c":7.925,"h":7.94,"l":7.915,"n":216,"o":7.94,"t":"2026-10-22T16:15:00Z","v":19586,"vw":7.924264},{"c":7.92,"h":7.94,"l":7.92,"n":142,"o":7.925,"t":"2026-10-22T16:30:00Z","v":15504,"vw":7.928417},{"c":7.92,"h":7.925,"l":7.91,"n":139,"o":7.92,"t":"2026-10-22T16:45:00Z","v":18667,"vw":7.919959},{"c":7.925,"h":7.93,"l":7.915,"n":265,"o":7.92,"t":"2026-10-22T17:00:00Z","v":20280,"vw":7.921964},{"c":7.945,"h":7.945,"l":7.92,"n":229,"o":7.93,"t":"2026-10-22T17:15:00Z","v":15954,"vw":7.932345},{"c":7.97,"h":7.97,"l":7.95,"n":105,"o":7.95,"t":"2026-10-22T17:30:00Z","v":7820,"vw":7.958935},{"c":7.99,"h":7.99,"l":7.965,"n":248,"o":7.97,"t":"2026-10-22T17:45:00Z","v":22441,"vw":7.974186},{"c":7.975,"h":7.985,"l":7.97,"n":150,"o":7.985,"t":"2026-10-22T18:00:00Z","v":10155,"vw":7.97817},{"c":7.965,"h":7.985,"l":7.965,"n":174,"o":7.975,"t":"2026-10-22T18:15:00Z","v":13546,"vw":7.977124},{"c":8.025,"h":8.04,"l":7.965,"n":453,"o":7.965,"t":"2026-10-22T18:30:00Z","v":63289,"vw":8.009842},{"c":8.025,"h":8.03,"l":8.0114,"n":232,"o":8.025,"t":"2026-10-22T18:45:00Z","v":22612,"vw":8.019589},{"c":8.03,"h":8.0357,"l":8.01,"n":232,"o":8.02,"t":"2026-10-22T19:00:00Z","v":20907,"vw":8.022721},{"c":8.035,"h":8.045,"l":8.025,"n":666,"o":8.025,"t":"2026-10-22T19:15:00Z","v":84043,"vw":8.032887},{"c":8.005,"h":8.035,"l":8,"n":424,"o":8.035,"t":"2026-10-22T19:30:00Z","v":38735,"vw":8.01646},{"c":8.01,"h":8.03,"l":7.975,"n":1651,"o":8,"t":"2026-10-22T19:45:00Z","v":226919,"vw":8.002827},{"c":8.02,"h":8.02,"l":8.01,"n":24,"o":8.02,"t":"2026-10-22T20:00:00Z","v":145852,"vw":8.019976}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3046822805726506,"strike":12.455406851689041,"iv":1.4619092013487953,"gamma":0.084890571383306,"theta":-0.01593853019149868,"vega":0.006247504445028494,"rho":0.0010159266533829444,"breakevenPct":59.10335576386152},{"delta":0.25,"premium":0.3572927678757193,"strike":11.954354591659817,"iv":1.373101395347906,"gamma":0.10317261674394239,"theta":-0.015186403781842597,"vega":0.006414591963225815,"rho":0.0012899579925970098,"breakevenPct":53.51181246303662},{"delta":0.3,"premium":0.40990325517878795,"strike":11.45330233163059,"iv":1.2842935893470167,"gamma":0.12145466210457878,"theta":-0.014434277372186511,"vega":0.006581679481423137,"rho":0.0015639893318110751,"breakevenPct":47.920269162211724},{"delta":0.35,"premium":0.4625137424818566,"strike":10.952250071601366,"iv":1.1954857833461274,"gamma":0.1397367074652152,"theta":-0.013682150962530427,"vega":0.006748766999620457,"rho":0.0018380206710251403,"breakevenPct":42.32872586138682},{"delta":0.4,"premium":0.5151242297849253,"strike":10.45119781157214,"iv":1.106677977345238,"gamma":0.1580187528258516,"theta":-0.012930024552874342,"vega":0.006915854517817779,"rho":0.002112052010239206,"breakevenPct":36.73718256056191},{"delta":0.45,"premium":0.5677347170879941,"strike":9.950145551542914,"iv":1.0178701713443488,"gamma":0.176300798186488,"theta":-0.012177898143218256,"vega":0.0070829420360151,"rho":0.0023860833494532717,"breakevenPct":31.14563925973701},{"delta":0.5,"premium":0.6203452043910627,"strike":9.449093291513687,"iv":0.9290623653434594,"gamma":0.1945828435471244,"theta":-0.01142577173356217,"vega":0.0072500295542124215,"rho":0.0026601146886673366,"breakevenPct":25.554095958912107},{"delta":0.55,"premium":0.6729556916941315,"strike":8.948041031484461,"iv":0.84025455934257,"gamma":0.2128648889077608,"theta":-0.010673645323906085,"vega":0.007417117072409742,"rho":0.0029341460278814024,"breakevenPct":19.962552658087205},{"delta":0.6,"premium":0.7255661789972001,"strike":8.446988771455237,"iv":0.7514467533416809,"gamma":0.2311469342683972,"theta":-0.009921518914250001,"vega":0.007584204590607064,"rho":0.0032081773670954673,"breakevenPct":14.37100935726231},{"delta":0.65,"premium":0.7781766663002688,"strike":7.9459365114260105,"iv":0.6626389473407914,"gamma":0.2494289796290336,"theta":-0.009169392504593915,"vega":0.007751292108804385,"rho":0.003482208706309533,"breakevenPct":8.7794660564374},{"delta":0.7,"premium":0.9291301856650869,"strike":7.394284075466917,"iv":0.6440302696432239,"gamma":0.2603419815709992,"theta":-0.00859633206265979,"vega":0.007778493697313159,"rho":0.003679277517476581,"breakevenPct":3.783220213616004},{"delta":0.75,"premium":1.875768237165887,"strike":6.433230216075241,"iv":1.1933963573089006,"gamma":0.21163272312553713,"theta":-0.009472078086839707,"vega":0.006673890945614584,"rho":0.0032536495108086635,"breakevenPct":3.603471985550231},{"delta":0.8,"premium":2.822406288666687,"strike":5.472176356683566,"iv":1.742762444974577,"gamma":0.16292346468007507,"theta":-0.010347824111019624,"vega":0.00556928819391601,"rho":0.0028280215041407456,"breakevenPct":3.4237237574844577},{"delta":0.85,"premium":3.7690443401674845,"strike":4.511122497291893,"iv":2.2921285326402523,"gamma":0.11421420623461309,"theta":-0.01122357013519954,"vega":0.0044646854422174375,"rho":0.0024023934974728295,"breakevenPct":3.243975529418685},{"delta":0.9,"premium":4.7156823916682855,"strike":3.5500686379002175,"iv":2.8414946203059293,"gamma":0.065504947789151,"theta":-0.012099316159379456,"vega":0.003360082690518863,"rho":0.0019767654908049116,"breakevenPct":3.064227301352912}],"put":[{"delta":0.1,"premium":0.3619580181432662,"strike":3.3694654571155844,"iv":3.4865037834740136,"gamma":0.05478865241422033,"theta":-0.016159446068620253,"vega":0.003488667853346549,"rho":-0.0009323966549640305,"breakevenPct":62.49990724473418},{"delta":0.15,"premium":0.34720610906153615,"strike":4.352926062564254,"iv":2.800836215980201,"gamma":0.10298183041083452,"theta":-0.014216720814186859,"vega":0.004562794554930704,"rho":-0.0012462391336001213,"breakevenPct":50.05336716330774},{"delta":0.2,"premium":0.33245419997980613,"strike":5.336386668012926,"iv":2.115168648486388,"gamma":0.15117500840744877,"theta":-0.012273995559753465,"vega":0.005636921256514859,"rho":-0.0015600816122362125,"breakevenPct":37.60682708188129},{"delta":0.25,"premium":0.31770229089807606,"strike":6.319847273461596,"iv":1.429501080992575,"gamma":0.19936818640406295,"theta":-0.010331270305320071,"vega":0.0067110479580990146,"rho":-0.0018739240908723035,"breakevenPct":25.160287000454858},{"delta":0.3,"premium":0.30295038181634604,"strike":7.303307878910266,"iv":0.7438335134987626,"gamma":0.24756136440067714,"theta":-0.00838854505088668,"vega":0.007785174659683169,"rho":-0.0021877665695083943,"breakevenPct":12.713746919028424},{"delta":0.35,"premium":0.7289714287433735,"strike":7.98019189784706,"iv":0.6513918144664672,"gamma":0.24349794848488013,"theta":-0.0077881414163594575,"vega":0.0076715433045151556,"rho":-0.0028439880604728797,"breakevenPct":9.585779686986447},{"delta":0.4,"premium":1.2651857146725913,"strike":8.580431770155887,"iv":0.7072565825495513,"gamma":0.22637038409098026,"theta":-0.007523318186808778,"vega":0.007260972435159099,"rho":-0.003585804304519465,"breakevenPct":8.787455667290585},{"delta":0.45,"premium":1.8014000006018083,"strike":9.180671642464711,"iv":0.7631213506326352,"gamma":0.20924281969708045,"theta":-0.0072584949572581,"vega":0.006850401565803043,"rho":-0.004327620548566049,"breakevenPct":7.989131647594725},{"delta":0.5,"premium":2.3376142865310254,"strike":9.780911514773535,"iv":0.8189861187157192,"gamma":0.1921152553031806,"theta":-0.00699367172770742,"vega":0.0064398306964469874,"rho":-0.005069436792612634,"breakevenPct":7.190807627898865},{"delta":0.55,"premium":2.873828572460243,"strike":10.381151387082362,"iv":0.8748508867988032,"gamma":0.17498769090928074,"theta":-0.0067288484981567415,"vega":0.006029259827090931,"rho":-0.005811253036659218,"breakevenPct":6.392483608203004},{"delta":0.6,"premium":3.4100428583894593,"strike":10.981391259391186,"iv":0.9307156548818871,"gamma":0.15786012651538095,"theta":-0.006464025268606064,"vega":0.005618688957734876,"rho":-0.006553069280705801,"breakevenPct":5.594159588507145},{"delta":0.65,"premium":3.946257144318677,"strike":11.581631131700012,"iv":0.9865804229649712,"gamma":0.14073256212148105,"theta":-0.006199202039055384,"vega":0.005208118088378819,"rho":-0.007294885524752387,"breakevenPct":4.795835568811283},{"delta":0.7,"premium":4.482471430247894,"strike":12.181871004008837,"iv":1.042445191048055,"gamma":0.12360499772758127,"theta":-0.005934378809504706,"vega":0.004797547219022764,"rho":-0.00803670176879897,"breakevenPct":3.9975115491154245},{"delta":0.75,"premium":5.018685716177112,"strike":12.782110876317663,"iv":1.0983099591311392,"gamma":0.1064774333336814,"theta":-0.005669555579954027,"vega":0.004386976349666708,"rho":-0.008778518012845555,"breakevenPct":3.1991875294195626},{"delta":0.8,"premium":5.554900002106329,"strike":13.382350748626488,"iv":1.1541747272142233,"gamma":0.08934986893978156,"theta":-0.005404732350403348,"vega":0.003976405480310651,"rho":-0.009520334256892141,"breakevenPct":2.4008635097237017},{"delta":0.85,"premium":6.091114288035546,"strike":13.982590620935312,"iv":1.2100394952973073,"gamma":0.07222230454588172,"theta":-0.00513990912085267,"vega":0.0035658346109545954,"rho":-0.010262150500938726,"breakevenPct":1.6025394900278425},{"delta":0.9,"premium":6.627328573964764,"strike":14.582830493244138,"iv":1.2659042633803912,"gamma":0.055094740151981875,"theta":-0.00487508589130199,"vega":0.0031552637415985397,"rho":-0.01100396674498531,"breakevenPct":0.8042154703319806}]},"raw":{"call":[{"delta":0.2,"premium":0.3046822805726506,"strike":12.455406851689041,"iv":1.4619092013487953,"gamma":0.084890571383306,"theta":-0.01593853019149868,"vega":0.006247504445028494,"rho":0.0010159266533829444,"breakevenPct":59.10335576386152},{"delta":0.25,"premium":0.3572927678757193,"strike":11.954354591659817,"iv":1.373101395347906,"gamma":0.10317261674394239,"theta":-0.015186403781842597,"vega":0.006414591963225815,"rho":0.0012899579925970098,"breakevenPct":53.51181246303662},{"delta":0.3,"premium":0.40990325517878795,"strike":11.45330233163059,"iv":1.2842935893470167,"gamma":0.12145466210457878,"theta":-0.014434277372186511,"vega":0.006581679481423137,"rho":0.0015639893318110751,"breakevenPct":47.920269162211724},{"delta":0.35,"premium":0.4625137424818566,"strike":10.952250071601366,"iv":1.1954857833461274,"gamma":0.1397367074652152,"theta":-0.013682150962530427,"vega":0.006748766999620457,"rho":0.0018380206710251403,"breakevenPct":42.32872586138682},{"delta":0.4,"premium":0.5151242297849253,"strike":10.45119781157214,"iv":1.106677977345238,"gamma":0.1580187528258516,"theta":-0.012930024552874342,"vega":0.006915854517817779,"rho":0.002112052010239206,"breakevenPct":36.73718256056191},{"delta":0.45,"premium":0.5677347170879941,"strike":9.950145551542914,"iv":1.0178701713443488,"gamma":0.176300798186488,"theta":-0.012177898143218256,"vega":0.0070829420360151,"rho":0.0023860833494532717,"breakevenPct":31.14563925973701},{"delta":0.5,"premium":0.6203452043910627,"strike":9.449093291513687,"iv":0.9290623653434594,"gamma":0.1945828435471244,"theta":-0.01142577173356217,"vega":0.0072500295542124215,"rho":0.0026601146886673366,"breakevenPct":25.554095958912107},{"delta":0.55,"premium":0.6729556916941315,"strike":8.948041031484461,"iv":0.84025455934257,"gamma":0.2128648889077608,"theta":-0.010673645323906085,"vega":0.007417117072409742,"rho":0.0029341460278814024,"breakevenPct":19.962552658087205},{"delta":0.6,"premium":0.7255661789972001,"strike":8.446988771455237,"iv":0.7514467533416809,"gamma":0.2311469342683972,"theta":-0.009921518914250001,"vega":0.007584204590607064,"rho":0.0032081773670954673,"breakevenPct":14.37100935726231},{"delta":0.65,"premium":0.7781766663002688,"strike":7.9459365114260105,"iv":0.6626389473407914,"gamma":0.2494289796290336,"theta":-0.009169392504593915,"vega":0.007751292108804385,"rho":0.003482208706309533,"breakevenPct":8.7794660564374},{"delta":0.7,"premium":0.9291301856650869,"strike":7.394284075466917,"iv":0.6440302696432239,"gamma":0.2603419815709992,"theta":-0.00859633206265979,"vega":0.007778493697313159,"rho":0.003679277517476581,"breakevenPct":3.783220213616004},{"delta":0.75,"premium":1.875768237165887,"strike":6.433230216075241,"iv":1.1933963573089006,"gamma":0.21163272312553713,"theta":-0.009472078086839707,"vega":0.006673890945614584,"rho":0.0032536495108086635,"breakevenPct":3.603471985550231},{"delta":0.8,"premium":2.822406288666687,"strike":5.472176356683566,"iv":1.742762444974577,"gamma":0.16292346468007507,"theta":-0.010347824111019624,"vega":0.00556928819391601,"rho":0.0028280215041407456,"breakevenPct":3.4237237574844577},{"delta":0.85,"premium":3.7690443401674845,"strike":4.511122497291893,"iv":2.2921285326402523,"gamma":0.11421420623461309,"theta":-0.01122357013519954,"vega":0.0044646854422174375,"rho":0.0024023934974728295,"breakevenPct":3.243975529418685},{"delta":0.9,"premium":4.7156823916682855,"strike":3.5500686379002175,"iv":2.8414946203059293,"gamma":0.065504947789151,"theta":-0.012099316159379456,"vega":0.003360082690518863,"rho":0.0019767654908049116,"breakevenPct":3.064227301352912}],"put":[{"delta":0.1,"premium":0.3619580181432662,"strike":3.3694654571155844,"iv":3.4865037834740136,"gamma":0.05478865241422033,"theta":-0.016159446068620253,"vega":0.003488667853346549,"rho":-0.0009323966549640305,"breakevenPct":62.49990724473418},{"delta":0.15,"premium":0.34720610906153615,"strike":4.352926062564254,"iv":2.800836215980201,"gamma":0.10298183041083452,"theta":-0.014216720814186859,"vega":0.004562794554930704,"rho":-0.0012462391336001213,"breakevenPct":50.05336716330774},{"delta":0.2,"premium":0.33245419997980613,"strike":5.336386668012926,"iv":2.115168648486388,"gamma":0.15117500840744877,"theta":-0.012273995559753465,"vega":0.005636921256514859,"rho":-0.0015600816122362125,"breakevenPct":37.60682708188129},{"delta":0.25,"premium":0.31770229089807606,"strike":6.319847273461596,"iv":1.429501080992575,"gamma":0.19936818640406295,"theta":-0.010331270305320071,"vega":0.0067110479580990146,"rho":-0.0018739240908723035,"breakevenPct":25.160287000454858},{"delta":0.3,"premium":0.30295038181634604,"strike":7.303307878910266,"iv":0.7438335134987626,"gamma":0.24756136440067714,"theta":-0.00838854505088668,"vega":0.007785174659683169,"rho":-0.0021877665695083943,"breakevenPct":12.713746919028424},{"delta":0.35,"premium":0.7289714287433735,"strike":7.98019189784706,"iv":0.6513918144664672,"gamma":0.24349794848488013,"theta":-0.0077881414163594575,"vega":0.0076715433045151556,"rho":-0.0028439880604728797,"breakevenPct":9.585779686986447},{"delta":0.4,"premium":1.2651857146725913,"strike":8.580431770155887,"iv":0.7072565825495513,"gamma":0.22637038409098026,"theta":-0.007523318186808778,"vega":0.007260972435159099,"rho":-0.003585804304519465,"breakevenPct":8.787455667290585},{"delta":0.45,"premium":1.8014000006018083,"strike":9.180671642464711,"iv":0.7631213506326352,"gamma":0.20924281969708045,"theta":-0.0072584949572581,"vega":0.006850401565803043,"rho":-0.004327620548566049,"breakevenPct":7.989131647594725},{"delta":0.5,"premium":2.3376142865310254,"strike":9.780911514773535,"iv":0.8189861187157192,"gamma":0.1921152553031806,"theta":-0.00699367172770742,"vega":0.0064398306964469874,"rho":-0.005069436792612634,"breakevenPct":7.190807627898865},{"delta":0.55,"premium":2.873828572460243,"strike":10.381151387082362,"iv":0.8748508867988032,"gamma":0.17498769090928074,"theta":-0.0067288484981567415,"vega":0.006029259827090931,"rho":-0.005811253036659218,"breakevenPct":6.392483608203004},{"delta":0.6,"premium":3.4100428583894593,"strike":10.981391259391186,"iv":0.9307156548818871,"gamma":0.15786012651538095,"theta":-0.006464025268606064,"vega":0.005618688957734876,"rho":-0.006553069280705801,"breakevenPct":5.594159588507145},{"delta":0.65,"premium":3.946257144318677,"strike":11.581631131700012,"iv":0.9865804229649712,"gamma":0.14073256212148105,"theta":-0.006199202039055384,"vega":0.005208118088378819,"rho":-0.007294885524752387,"breakevenPct":4.795835568811283},{"delta":0.7,"premium":4.482471430247894,"strike":12.181871004008837,"iv":1.042445191048055,"gamma":0.12360499772758127,"theta":-0.005934378809504706,"vega":0.004797547219022764,"rho":-0.00803670176879897,"breakevenPct":3.9975115491154245},{"delta":0.75,"premium":5.018685716177112,"strike":12.782110876317663,"iv":1.0983099591311392,"gamma":0.1064774333336814,"theta":-0.005669555579954027,"vega":0.004386976349666708,"rho":-0.008778518012845555,"breakevenPct":3.1991875294195626},{"delta":0.8,"premium":5.554900002106329,"strike":13.382350748626488,"iv":1.1541747272142233,"gamma":0.08934986893978156,"theta":-0.005404732350403348,"vega":0.003976405480310651,"rho":-0.009520334256892141,"breakevenPct":2.4008635097237017},{"delta":0.85,"premium":6.091114288035546,"strike":13.982590620935312,"iv":1.2100394952973073,"gamma":0.07222230454588172,"theta":-0.00513990912085267,"vega":0.0035658346109545954,"rho":-0.010262150500938726,"breakevenPct":1.6025394900278425},{"delta":0.9,"premium":6.627328573964764,"strike":14.582830493244138,"iv":1.2659042633803912,"gamma":0.055094740151981875,"theta":-0.00487508589130199,"vega":0.0031552637415985397,"rho":-0.01100396674498531,"breakevenPct":0.8042154703319806}]}},"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"}}