{"symbol":"CCOI","url":"https://intraalpha.com/companies/CCOI","capturedAt":"2026-10-22T23:23:42.524Z","state":"ready","quote":{"symbol":"CCOI","last_price":7.15,"prev_close":7.44,"regular_close":7.3,"change":-0.29,"change_pct":-3.8978,"regular_change":-0.14,"regular_change_pct":-1.8817,"extended_change":-0.15,"extended_change_pct":-2.0548,"bid":7.06,"ask":7.45,"bid_size":100,"ask_size":100,"volume":1420845,"vwap":7.346254,"open":7.39,"high":7.63,"low":7.13,"close":7.3,"trade_count":17466,"last_trade_at":"2026-10-22T23:23:27.565174035Z","last_quote_at":"2026-10-22T23:23:27.564646869Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:38.085158313-04:00","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":"CCOI","fetched_at":"2026-10-22T23:23:41.955976+00:00","name":"Cogent Communications Group Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Cogent Communications Holdings, Inc. provides high-speed Internet access, private networks and data center colocation services in North America, Europe, Asia, South America, Australia and Africa. The company is headquartered in Washington, the District of Columbia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":381045000,"ebitda":162863000,"pe_ratio":null,"peg_ratio":85.89,"book_value":-0.712,"dividend_per_share":1.075,"dividend_yield":0.139,"eps":-0.94,"revenue_ttm":879814000,"gross_profit_ttm":442946000,"profit_margin":-0.0514,"operating_margin_ttm":-0.0669,"return_on_assets_ttm":-0.0124,"return_on_equity_ttm":-7.21,"quarterly_earnings_growth":228.09,"quarterly_revenue_growth":-0.042,"analyst_target_price":15.09,"analyst_number":0,"beta":0.788,"fifty_two_week_high":44.08,"fifty_two_week_low":7.06,"fifty_day_ma":9.08,"two_hundred_day_ma":16.3,"shares_outstanding":51216000,"forward_pe":5000,"price_to_sales":0.433,"price_to_book":42.57,"ev_to_revenue":2.997,"ev_to_ebitda":8.71},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:41.955976+00:00"},"optionObservedAt":"2026-10-22T19:57:21.743Z","bars":[{"c":7.71,"h":7.77,"l":7.7,"n":50,"o":7.77,"t":"2026-10-15T11:40:00Z","v":5146,"vw":7.736028},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-15T13:25:00Z","v":200,"vw":7.62},{"c":7.611,"h":7.69,"l":7.6,"n":111,"o":7.61,"t":"2026-10-15T13:30:00Z","v":20819,"vw":7.620442},{"c":7.715,"h":7.715,"l":7.61,"n":105,"o":7.61,"t":"2026-10-15T13:35:00Z","v":8420,"vw":7.646507},{"c":7.74,"h":7.75,"l":7.69,"n":178,"o":7.74,"t":"2026-10-15T13:40:00Z","v":6416,"vw":7.719822},{"c":7.611,"h":7.706,"l":7.6,"n":126,"o":7.705,"t":"2026-10-15T13:45:00Z","v":8867,"vw":7.645907},{"c":7.57,"h":7.606,"l":7.56,"n":60,"o":7.606,"t":"2026-10-15T13:50:00Z","v":2814,"vw":7.576879},{"c":7.655,"h":7.69,"l":7.571,"n":93,"o":7.571,"t":"2026-10-15T13:55:00Z","v":6782,"vw":7.643037},{"c":7.76,"h":7.79,"l":7.655,"n":187,"o":7.655,"t":"2026-10-15T14:00:00Z","v":9885,"vw":7.750571},{"c":7.79,"h":7.82,"l":7.77,"n":114,"o":7.77,"t":"2026-10-15T14:05:00Z","v":6714,"vw":7.799566},{"c":7.805,"h":7.805,"l":7.76,"n":138,"o":7.8025,"t":"2026-10-15T14:10:00Z","v":7306,"vw":7.778888},{"c":7.78,"h":7.81,"l":7.77,"n":153,"o":7.8001,"t":"2026-10-15T14:15:00Z","v":5765,"vw":7.788343},{"c":7.73,"h":7.79,"l":7.72,"n":123,"o":7.78,"t":"2026-10-15T14:20:00Z","v":6493,"vw":7.755528},{"c":7.73,"h":7.76,"l":7.73,"n":101,"o":7.73,"t":"2026-10-15T14:25:00Z","v":4714,"vw":7.740862},{"c":7.705,"h":7.745,"l":7.7001,"n":165,"o":7.72,"t":"2026-10-15T14:30:00Z","v":7460,"vw":7.727647},{"c":7.665,"h":7.765,"l":7.665,"n":200,"o":7.7098,"t":"2026-10-15T14:35:00Z","v":24214,"vw":7.730111},{"c":7.62,"h":7.665,"l":7.62,"n":130,"o":7.665,"t":"2026-10-15T14:40:00Z","v":4322,"vw":7.648779},{"c":7.61,"h":7.65,"l":7.595,"n":375,"o":7.615,"t":"2026-10-15T14:45:00Z","v":23857,"vw":7.623682},{"c":7.61,"h":7.64,"l":7.58,"n":207,"o":7.615,"t":"2026-10-15T14:50:00Z","v":12850,"vw":7.596706},{"c":7.66,"h":7.66,"l":7.63,"n":136,"o":7.63,"t":"2026-10-15T14:55:00Z","v":6063,"vw":7.640406},{"c":7.64,"h":7.66,"l":7.6,"n":242,"o":7.645,"t":"2026-10-15T15:00:00Z","v":12729,"vw":7.618993},{"c":7.64,"h":7.69,"l":7.64,"n":174,"o":7.65,"t":"2026-10-15T15:05:00Z","v":8772,"vw":7.655478},{"c":7.63,"h":7.6799,"l":7.63,"n":183,"o":7.65,"t":"2026-10-15T15:10:00Z","v":7577,"vw":7.656081},{"c":7.765,"h":7.83,"l":7.625,"n":310,"o":7.625,"t":"2026-10-15T15:15:00Z","v":30740,"vw":7.743921},{"c":7.76,"h":7.785,"l":7.71,"n":235,"o":7.76,"t":"2026-10-15T15:20:00Z","v":12884,"vw":7.753146},{"c":7.75,"h":7.79,"l":7.73,"n":195,"o":7.78,"t":"2026-10-15T15:25:00Z","v":9539,"vw":7.75946},{"c":7.76,"h":7.815,"l":7.7232,"n":193,"o":7.76,"t":"2026-10-15T15:30:00Z","v":8835,"vw":7.773925},{"c":7.7238,"h":7.77,"l":7.7238,"n":206,"o":7.77,"t":"2026-10-15T15:35:00Z","v":7069,"vw":7.742722},{"c":7.655,"h":7.735,"l":7.64,"n":219,"o":7.73,"t":"2026-10-15T15:40:00Z","v":10151,"vw":7.677112},{"c":7.675,"h":7.705,"l":7.66,"n":190,"o":7.66,"t":"2026-10-15T15:45:00Z","v":4587,"vw":7.67883},{"c":7.72,"h":7.72,"l":7.665,"n":239,"o":7.665,"t":"2026-10-15T15:50:00Z","v":14128,"vw":7.685628},{"c":7.73,"h":7.74,"l":7.72,"n":228,"o":7.72,"t":"2026-10-15T15:55:00Z","v":6437,"vw":7.726903},{"c":7.72,"h":7.74,"l":7.72,"n":225,"o":7.74,"t":"2026-10-15T16:00:00Z","v":11707,"vw":7.724854},{"c":7.76,"h":7.76,"l":7.725,"n":192,"o":7.74,"t":"2026-10-15T16:05:00Z","v":6751,"vw":7.739006},{"c":7.75,"h":7.76,"l":7.735,"n":161,"o":7.76,"t":"2026-10-15T16:10:00Z","v":6448,"vw":7.746411},{"c":7.77,"h":7.77,"l":7.73,"n":119,"o":7.745,"t":"2026-10-15T16:15:00Z","v":5069,"vw":7.741278},{"c":7.76,"h":7.7701,"l":7.76,"n":123,"o":7.77,"t":"2026-10-15T16:20:00Z","v":3577,"vw":7.766906},{"c":7.76,"h":7.77,"l":7.76,"n":112,"o":7.76,"t":"2026-10-15T16:25:00Z","v":1750,"vw":7.761429},{"c":7.7399,"h":7.76,"l":7.73,"n":228,"o":7.76,"t":"2026-10-15T16:30:00Z","v":9532,"vw":7.74448},{"c":7.75,"h":7.75,"l":7.74,"n":88,"o":7.74,"t":"2026-10-15T16:35:00Z","v":3257,"vw":7.741905},{"c":7.76,"h":7.77,"l":7.74,"n":211,"o":7.74,"t":"2026-10-15T16:40:00Z","v":9378,"vw":7.754979},{"c":7.785,"h":7.825,"l":7.755,"n":373,"o":7.76,"t":"2026-10-15T16:45:00Z","v":35761,"vw":7.783045},{"c":7.78,"h":7.785,"l":7.77,"n":87,"o":7.785,"t":"2026-10-15T16:50:00Z","v":3672,"vw":7.777426},{"c":7.795,"h":7.8,"l":7.77,"n":140,"o":7.77,"t":"2026-10-15T16:55:00Z","v":4966,"vw":7.79157},{"c":7.81,"h":7.82,"l":7.785,"n":233,"o":7.795,"t":"2026-10-15T17:00:00Z","v":11902,"vw":7.802357},{"c":7.84,"h":7.84,"l":7.82,"n":62,"o":7.82,"t":"2026-10-15T17:05:00Z","v":2122,"vw":7.83},{"c":7.815,"h":7.83,"l":7.8103,"n":153,"o":7.83,"t":"2026-10-15T17:10:00Z","v":4934,"vw":7.825319},{"c":7.8199,"h":7.855,"l":7.8199,"n":147,"o":7.82,"t":"2026-10-15T17:15:00Z","v":8158,"vw":7.838189},{"c":7.835,"h":7.87,"l":7.815,"n":200,"o":7.815,"t":"2026-10-15T17:20:00Z","v":11034,"vw":7.849179},{"c":7.825,"h":7.8375,"l":7.8241,"n":93,"o":7.835,"t":"2026-10-15T17:25:00Z","v":2650,"vw":7.828941},{"c":7.85,"h":7.86,"l":7.82,"n":166,"o":7.82,"t":"2026-10-15T17:30:00Z","v":7964,"vw":7.832745},{"c":7.8696,"h":7.87,"l":7.845,"n":115,"o":7.85,"t":"2026-10-15T17:35:00Z","v":9045,"vw":7.86469},{"c":7.88,"h":7.89,"l":7.87,"n":183,"o":7.87,"t":"2026-10-15T17:40:00Z","v":7578,"vw":7.878423},{"c":7.89,"h":7.9,"l":7.88,"n":142,"o":7.88,"t":"2026-10-15T17:45:00Z","v":6410,"vw":7.884265},{"c":7.95,"h":7.95,"l":7.88,"n":248,"o":7.89,"t":"2026-10-15T17:50:00Z","v":17279,"vw":7.92047},{"c":7.98,"h":7.98,"l":7.94,"n":220,"o":7.94,"t":"2026-10-15T17:55:00Z","v":7540,"vw":7.958665},{"c":7.99,"h":7.99,"l":7.965,"n":200,"o":7.98,"t":"2026-10-15T18:00:00Z","v":9126,"vw":7.973521},{"c":8.085,"h":8.1,"l":8,"n":304,"o":8,"t":"2026-10-15T18:05:00Z","v":26867,"vw":8.065763},{"c":8.05,"h":8.0825,"l":8.05,"n":129,"o":8.0825,"t":"2026-10-15T18:10:00Z","v":6907,"vw":8.061035},{"c":8.08,"h":8.08,"l":8.041,"n":170,"o":8.045,"t":"2026-10-15T18:15:00Z","v":7636,"vw":8.0574},{"c":8.065,"h":8.082,"l":8.06,"n":210,"o":8.08,"t":"2026-10-15T18:20:00Z","v":8453,"vw":8.073903},{"c":8.14,"h":8.155,"l":8.065,"n":292,"o":8.065,"t":"2026-10-15T18:25:00Z","v":15217,"vw":8.102882},{"c":8.07,"h":8.155,"l":8.07,"n":212,"o":8.14,"t":"2026-10-15T18:30:00Z","v":14545,"vw":8.110736},{"c":8.075,"h":8.08,"l":8.03,"n":167,"o":8.055,"t":"2026-10-15T18:35:00Z","v":8641,"vw":8.054114},{"c":8.13,"h":8.15,"l":8.03,"n":241,"o":8.075,"t":"2026-10-15T18:40:00Z","v":20176,"vw":8.094665},{"c":8.14,"h":8.14,"l":8.11,"n":178,"o":8.13,"t":"2026-10-15T18:45:00Z","v":9839,"vw":8.127499},{"c":8.1405,"h":8.17,"l":8.12,"n":237,"o":8.12,"t":"2026-10-15T18:50:00Z","v":11634,"vw":8.149381},{"c":8.12,"h":8.15,"l":8.12,"n":261,"o":8.15,"t":"2026-10-15T18:55:00Z","v":11597,"vw":8.137282},{"c":8.12,"h":8.135,"l":8.11,"n":287,"o":8.13,"t":"2026-10-15T19:00:00Z","v":32829,"vw":8.114897},{"c":8.13,"h":8.13,"l":8.11,"n":216,"o":8.12,"t":"2026-10-15T19:05:00Z","v":10352,"vw":8.120875},{"c":8.095,"h":8.13,"l":8.0925,"n":165,"o":8.13,"t":"2026-10-15T19:10:00Z","v":5898,"vw":8.109045},{"c":8.07,"h":8.095,"l":8.07,"n":204,"o":8.095,"t":"2026-10-15T19:15:00Z","v":8728,"vw":8.081695},{"c":8.06,"h":8.0975,"l":8.055,"n":401,"o":8.065,"t":"2026-10-15T19:20:00Z","v":17634,"vw":8.073372},{"c":8.07,"h":8.08,"l":8.06,"n":223,"o":8.06,"t":"2026-10-15T19:25:00Z","v":10588,"vw":8.06725},{"c":8.09,"h":8.1,"l":8.06,"n":332,"o":8.06,"t":"2026-10-15T19:30:00Z","v":14956,"vw":8.083365},{"c":8.13,"h":8.16,"l":8.082,"n":369,"o":8.09,"t":"2026-10-15T19:35:00Z","v":19954,"vw":8.129046},{"c":8.25,"h":8.27,"l":8.1225,"n":561,"o":8.13,"t":"2026-10-15T19:40:00Z","v":39446,"vw":8.212533},{"c":8.305,"h":8.375,"l":8.258,"n":509,"o":8.258,"t":"2026-10-15T19:45:00Z","v":49978,"vw":8.320972},{"c":8.33,"h":8.35,"l":8.2803,"n":663,"o":8.32,"t":"2026-10-15T19:50:00Z","v":60358,"vw":8.325152},{"c":8.345,"h":8.36,"l":8.27,"n":1962,"o":8.32,"t":"2026-10-15T19:55:00Z","v":184521,"vw":8.317525},{"c":8.35,"h":8.35,"l":8.35,"n":17,"o":8.35,"t":"2026-10-15T20:00:00Z","v":161182,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-15T20:40:00Z","v":1271,"vw":8.35},{"c":8.2705,"h":8.2705,"l":8.2705,"n":54,"o":8.2705,"t":"2026-10-15T22:25:00Z","v":4943,"vw":8.2705},{"c":8.25,"h":8.282,"l":8.19,"n":70,"o":8.2705,"t":"2026-10-15T22:30:00Z","v":11497,"vw":8.275654},{"c":8.2703,"h":8.282,"l":8.2703,"n":120,"o":8.276,"t":"2026-10-15T22:35:00Z","v":12683,"vw":8.272668},{"c":8.24,"h":8.2743,"l":8.24,"n":7,"o":8.2743,"t":"2026-10-15T22:40:00Z","v":744,"vw":8.26298},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-15T22:50:00Z","v":223,"vw":8.25},{"c":8.25,"h":8.25,"l":8.2,"n":30,"o":8.2,"t":"2026-10-16T08:10:00Z","v":5108,"vw":8.212864},{"c":8.33,"h":8.36,"l":8.33,"n":26,"o":8.36,"t":"2026-10-16T08:15:00Z","v":2712,"vw":8.347407},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-16T08:40:00Z","v":499,"vw":8.34},{"c":8.34,"h":8.35,"l":8.34,"n":23,"o":8.35,"t":"2026-10-16T09:45:00Z","v":2263,"vw":8.347778},{"c":8.3,"h":8.3,"l":8.3,"n":9,"o":8.3,"t":"2026-10-16T09:55:00Z","v":108,"vw":8.3},{"c":8.32,"h":8.35,"l":8.32,"n":30,"o":8.35,"t":"2026-10-16T11:00:00Z","v":2521,"vw":8.339008},{"c":8.2,"h":8.35,"l":8.2,"n":136,"o":8.25,"t":"2026-10-16T12:05:00Z","v":19414,"vw":8.27698},{"c":8.262,"h":8.3,"l":8.2,"n":91,"o":8.2,"t":"2026-10-16T12:10:00Z","v":17374,"vw":8.25263},{"c":8.15,"h":8.3,"l":8.15,"n":229,"o":8.26,"t":"2026-10-16T12:15:00Z","v":4606,"vw":8.185026},{"c":8.15,"h":8.15,"l":8.15,"n":4,"o":8.15,"t":"2026-10-16T12:25:00Z","v":933,"vw":8.15},{"c":8.14,"h":8.15,"l":8.14,"n":7,"o":8.15,"t":"2026-10-16T12:30:00Z","v":1265,"vw":8.147942},{"c":8.15,"h":8.17,"l":8.15,"n":17,"o":8.15,"t":"2026-10-16T12:35:00Z","v":4000,"vw":8.151266},{"c":8.13,"h":8.15,"l":8.13,"n":5,"o":8.15,"t":"2026-10-16T12:45:00Z","v":1183,"vw":8.145773},{"c":8.1,"h":8.14,"l":8.1,"n":11,"o":8.13,"t":"2026-10-16T12:50:00Z","v":1917,"vw":8.123429},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-16T13:25:00Z","v":100,"vw":8.15},{"c":7.68,"h":8.14,"l":7.6401,"n":348,"o":8.12,"t":"2026-10-16T13:30:00Z","v":78974,"vw":7.952946},{"c":7.73,"h":7.86,"l":7.64,"n":310,"o":7.6517,"t":"2026-10-16T13:35:00Z","v":43582,"vw":7.74501},{"c":7.57,"h":7.79,"l":7.57,"n":329,"o":7.79,"t":"2026-10-16T13:40:00Z","v":34716,"vw":7.676263},{"c":7.44,"h":7.6,"l":7.431,"n":462,"o":7.5701,"t":"2026-10-16T13:45:00Z","v":52617,"vw":7.485228},{"c":7.565,"h":7.59,"l":7.44,"n":349,"o":7.44,"t":"2026-10-16T13:50:00Z","v":31422,"vw":7.509674},{"c":7.31,"h":7.65,"l":7.215,"n":1144,"o":7.565,"t":"2026-10-16T13:55:00Z","v":175489,"vw":7.438438},{"c":7.29,"h":7.35,"l":7.24,"n":452,"o":7.305,"t":"2026-10-16T14:00:00Z","v":42002,"vw":7.286645},{"c":7.26,"h":7.31,"l":7.19,"n":404,"o":7.31,"t":"2026-10-16T14:05:00Z","v":43495,"vw":7.243581},{"c":7.3,"h":7.32,"l":7.2401,"n":231,"o":7.25,"t":"2026-10-16T14:10:00Z","v":27270,"vw":7.277899},{"c":7.4,"h":7.41,"l":7.3,"n":415,"o":7.3,"t":"2026-10-16T14:15:00Z","v":40896,"vw":7.36526},{"c":7.5025,"h":7.51,"l":7.4,"n":362,"o":7.4,"t":"2026-10-16T14:20:00Z","v":41408,"vw":7.444711},{"c":7.6081,"h":7.65,"l":7.46,"n":807,"o":7.5292,"t":"2026-10-16T14:25:00Z","v":80443,"vw":7.561193},{"c":7.7534,"h":7.8404,"l":7.5819,"n":577,"o":7.5819,"t":"2026-10-16T14:30:00Z","v":79555,"vw":7.765817},{"c":7.66,"h":7.85,"l":7.64,"n":627,"o":7.7413,"t":"2026-10-16T14:35:00Z","v":86369,"vw":7.744876},{"c":7.37,"h":7.79,"l":7.1305,"n":2983,"o":7.65,"t":"2026-10-16T14:40:00Z","v":689862,"vw":7.400416},{"c":7.52,"h":7.65,"l":7.0612,"n":3338,"o":7.37,"t":"2026-10-16T14:45:00Z","v":657751,"vw":7.406485},{"c":7.71,"h":7.73,"l":7.47,"n":1585,"o":7.47,"t":"2026-10-16T14:50:00Z","v":203220,"vw":7.595011},{"c":7.46,"h":7.7399,"l":7.46,"n":833,"o":7.71,"t":"2026-10-16T14:55:00Z","v":107035,"vw":7.534495},{"c":7.55,"h":7.58,"l":7.47,"n":377,"o":7.5,"t":"2026-10-16T15:00:00Z","v":27956,"vw":7.530765},{"c":7.57,"h":7.6,"l":7.48,"n":298,"o":7.54,"t":"2026-10-16T15:05:00Z","v":24602,"vw":7.529268},{"c":7.865,"h":7.91,"l":7.575,"n":943,"o":7.575,"t":"2026-10-16T15:10:00Z","v":149750,"vw":7.809907},{"c":7.87,"h":7.9167,"l":7.8449,"n":392,"o":7.8699,"t":"2026-10-16T15:15:00Z","v":50712,"vw":7.881351},{"c":7.835,"h":7.905,"l":7.8144,"n":245,"o":7.89,"t":"2026-10-16T15:20:00Z","v":22268,"vw":7.844918},{"c":7.815,"h":7.85,"l":7.76,"n":258,"o":7.835,"t":"2026-10-16T15:25:00Z","v":18119,"vw":7.810772},{"c":7.93,"h":7.965,"l":7.8,"n":356,"o":7.8,"t":"2026-10-16T15:30:00Z","v":45430,"vw":7.905535},{"c":7.93,"h":7.9668,"l":7.885,"n":278,"o":7.93,"t":"2026-10-16T15:35:00Z","v":38792,"vw":7.928882},{"c":7.87,"h":7.935,"l":7.85,"n":119,"o":7.935,"t":"2026-10-16T15:40:00Z","v":8768,"vw":7.88631},{"c":7.88,"h":7.94,"l":7.88,"n":210,"o":7.88,"t":"2026-10-16T15:45:00Z","v":31394,"vw":7.912883},{"c":7.8,"h":7.88,"l":7.78,"n":164,"o":7.88,"t":"2026-10-16T15:50:00Z","v":15207,"vw":7.813232},{"c":7.82,"h":7.82,"l":7.75,"n":160,"o":7.79,"t":"2026-10-16T15:55:00Z","v":6974,"vw":7.785523},{"c":7.82,"h":7.84,"l":7.79,"n":150,"o":7.8,"t":"2026-10-16T16:00:00Z","v":6341,"vw":7.811637},{"c":7.8,"h":7.82,"l":7.765,"n":187,"o":7.82,"t":"2026-10-16T16:05:00Z","v":10786,"vw":7.792758},{"c":7.71,"h":7.79,"l":7.7,"n":239,"o":7.79,"t":"2026-10-16T16:10:00Z","v":16169,"vw":7.732711},{"c":7.725,"h":7.87,"l":7.725,"n":478,"o":7.73,"t":"2026-10-16T16:15:00Z","v":44026,"vw":7.811347},{"c":7.79,"h":7.8,"l":7.705,"n":149,"o":7.7286,"t":"2026-10-16T16:20:00Z","v":11090,"vw":7.744246},{"c":7.83,"h":7.85,"l":7.79,"n":285,"o":7.79,"t":"2026-10-16T16:25:00Z","v":17577,"vw":7.82051},{"c":7.835,"h":7.835,"l":7.8,"n":144,"o":7.83,"t":"2026-10-16T16:30:00Z","v":7065,"vw":7.813365},{"c":7.8,"h":7.83,"l":7.8,"n":130,"o":7.83,"t":"2026-10-16T16:35:00Z","v":7494,"vw":7.815147},{"c":7.79,"h":7.8,"l":7.76,"n":149,"o":7.8,"t":"2026-10-16T16:40:00Z","v":11102,"vw":7.777212},{"c":7.71,"h":7.78,"l":7.7,"n":299,"o":7.78,"t":"2026-10-16T16:45:00Z","v":25354,"vw":7.735146},{"c":7.725,"h":7.75,"l":7.72,"n":114,"o":7.73,"t":"2026-10-16T16:50:00Z","v":5937,"vw":7.733047},{"c":7.72,"h":7.73,"l":7.71,"n":107,"o":7.72,"t":"2026-10-16T16:55:00Z","v":7635,"vw":7.720277},{"c":7.625,"h":7.71,"l":7.62,"n":278,"o":7.71,"t":"2026-10-16T17:00:00Z","v":17567,"vw":7.678132},{"c":7.58,"h":7.63,"l":7.575,"n":288,"o":7.63,"t":"2026-10-16T17:05:00Z","v":22325,"vw":7.599307},{"c":7.545,"h":7.57,"l":7.53,"n":212,"o":7.57,"t":"2026-10-16T17:10:00Z","v":12698,"vw":7.550117},{"c":7.575,"h":7.61,"l":7.545,"n":321,"o":7.55,"t":"2026-10-16T17:15:00Z","v":20317,"vw":7.587329},{"c":7.585,"h":7.6,"l":7.58,"n":126,"o":7.58,"t":"2026-10-16T17:20:00Z","v":9380,"vw":7.589057},{"c":7.625,"h":7.63,"l":7.5619,"n":207,"o":7.59,"t":"2026-10-16T17:25:00Z","v":12280,"vw":7.593558},{"c":7.73,"h":7.73,"l":7.6184,"n":205,"o":7.625,"t":"2026-10-16T17:30:00Z","v":15041,"vw":7.658334},{"c":7.7,"h":7.73,"l":7.68,"n":405,"o":7.71,"t":"2026-10-16T17:35:00Z","v":26612,"vw":7.720035},{"c":7.74,"h":7.82,"l":7.7,"n":444,"o":7.7,"t":"2026-10-16T17:40:00Z","v":43902,"vw":7.772424},{"c":7.775,"h":7.795,"l":7.7414,"n":179,"o":7.75,"t":"2026-10-16T17:45:00Z","v":11792,"vw":7.769011},{"c":7.74,"h":7.775,"l":7.73,"n":183,"o":7.775,"t":"2026-10-16T17:50:00Z","v":11054,"vw":7.748502},{"c":7.7,"h":7.775,"l":7.7,"n":184,"o":7.74,"t":"2026-10-16T17:55:00Z","v":13163,"vw":7.749401},{"c":7.635,"h":7.71,"l":7.625,"n":196,"o":7.7,"t":"2026-10-16T18:00:00Z","v":24628,"vw":7.664892},{"c":7.605,"h":7.73,"l":7.605,"n":451,"o":7.65,"t":"2026-10-16T18:05:00Z","v":35954,"vw":7.673436},{"c":7.6565,"h":7.67,"l":7.61,"n":144,"o":7.61,"t":"2026-10-16T18:10:00Z","v":9546,"vw":7.643633},{"c":7.655,"h":7.69,"l":7.655,"n":173,"o":7.67,"t":"2026-10-16T18:15:00Z","v":13164,"vw":7.671929},{"c":7.67,"h":7.68,"l":7.655,"n":194,"o":7.655,"t":"2026-10-16T18:20:00Z","v":15073,"vw":7.666869},{"c":7.6677,"h":7.69,"l":7.65,"n":173,"o":7.68,"t":"2026-10-16T18:25:00Z","v":9950,"vw":7.666887},{"c":7.67,"h":7.68,"l":7.655,"n":252,"o":7.655,"t":"2026-10-16T18:30:00Z","v":19711,"vw":7.661114},{"c":7.685,"h":7.685,"l":7.645,"n":137,"o":7.67,"t":"2026-10-16T18:35:00Z","v":10018,"vw":7.663131},{"c":7.705,"h":7.71,"l":7.66,"n":309,"o":7.685,"t":"2026-10-16T18:40:00Z","v":25592,"vw":7.694867},{"c":7.71,"h":7.72,"l":7.69,"n":297,"o":7.705,"t":"2026-10-16T18:45:00Z","v":27379,"vw":7.706089},{"c":7.75,"h":7.7698,"l":7.71,"n":313,"o":7.71,"t":"2026-10-16T18:50:00Z","v":18691,"vw":7.743936},{"c":7.735,"h":7.745,"l":7.735,"n":155,"o":7.74,"t":"2026-10-16T18:55:00Z","v":8123,"vw":7.739715},{"c":7.68,"h":7.735,"l":7.6724,"n":226,"o":7.735,"t":"2026-10-16T19:00:00Z","v":13063,"vw":7.700765},{"c":7.67,"h":7.69,"l":7.66,"n":226,"o":7.69,"t":"2026-10-16T19:05:00Z","v":18260,"vw":7.673941},{"c":7.71,"h":7.71,"l":7.68,"n":276,"o":7.68,"t":"2026-10-16T19:10:00Z","v":19807,"vw":7.698115},{"c":7.725,"h":7.75,"l":7.72,"n":294,"o":7.72,"t":"2026-10-16T19:15:00Z","v":19256,"vw":7.73577},{"c":7.81,"h":7.81,"l":7.725,"n":255,"o":7.725,"t":"2026-10-16T19:20:00Z","v":16647,"vw":7.753655},{"c":7.81,"h":7.82,"l":7.795,"n":317,"o":7.8,"t":"2026-10-16T19:25:00Z","v":21941,"vw":7.805755},{"c":7.805,"h":7.82,"l":7.8,"n":378,"o":7.82,"t":"2026-10-16T19:30:00Z","v":22452,"vw":7.809673},{"c":7.775,"h":7.815,"l":7.76,"n":547,"o":7.81,"t":"2026-10-16T19:35:00Z","v":43047,"vw":7.787751},{"c":7.87,"h":7.89,"l":7.775,"n":911,"o":7.775,"t":"2026-10-16T19:40:00Z","v":83806,"vw":7.846977},{"c":8.04,"h":8.04,"l":7.86,"n":852,"o":7.865,"t":"2026-10-16T19:45:00Z","v":78553,"vw":7.952865},{"c":8.1,"h":8.14,"l":8.04,"n":1126,"o":8.04,"t":"2026-10-16T19:50:00Z","v":120986,"vw":8.103496},{"c":8.06,"h":8.13,"l":8.06,"n":2354,"o":8.1,"t":"2026-10-16T19:55:00Z","v":267878,"vw":8.092131},{"c":8.07,"h":8.07,"l":8.06,"n":21,"o":8.06,"t":"2026-10-16T20:00:00Z","v":231539,"vw":8.069983},{"c":8.35,"h":8.35,"l":8.23,"n":15,"o":8.23,"t":"2026-10-16T20:15:00Z","v":2032,"vw":8.301},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-16T20:40:00Z","v":2460,"vw":8.07},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-16T21:45:00Z","v":101,"vw":8.09},{"c":8.12,"h":8.12,"l":8.11,"n":5,"o":8.11,"t":"2026-10-16T23:35:00Z","v":691,"vw":8.115827},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-16T23:45:00Z","v":425,"vw":8.14},{"c":8.09,"h":8.09,"l":8.09,"n":9,"o":8.09,"t":"2026-10-19T09:20:00Z","v":652,"vw":8.09},{"c":7.87,"h":8.17,"l":7.84,"n":114,"o":8.06,"t":"2026-10-19T13:30:00Z","v":30915,"vw":8.044205},{"c":7.945,"h":8.07,"l":7.94,"n":193,"o":7.95,"t":"2026-10-19T13:35:00Z","v":13699,"vw":7.992521},{"c":7.92,"h":7.99,"l":7.92,"n":113,"o":7.94,"t":"2026-10-19T13:40:00Z","v":7944,"vw":7.940493},{"c":7.94,"h":7.95,"l":7.87,"n":155,"o":7.91,"t":"2026-10-19T13:45:00Z","v":11123,"vw":7.905986},{"c":7.93,"h":7.93,"l":7.86,"n":111,"o":7.9206,"t":"2026-10-19T13:50:00Z","v":8688,"vw":7.897102},{"c":7.94,"h":7.97,"l":7.89,"n":292,"o":7.91,"t":"2026-10-19T13:55:00Z","v":14499,"vw":7.945089},{"c":7.79,"h":7.94,"l":7.79,"n":208,"o":7.94,"t":"2026-10-19T14:00:00Z","v":14379,"vw":7.872791},{"c":7.83,"h":7.83,"l":7.77,"n":169,"o":7.79,"t":"2026-10-19T14:05:00Z","v":19041,"vw":7.812412},{"c":7.92,"h":7.92,"l":7.84,"n":110,"o":7.84,"t":"2026-10-19T14:10:00Z","v":4822,"vw":7.882111},{"c":7.9,"h":7.97,"l":7.9,"n":173,"o":7.9367,"t":"2026-10-19T14:15:00Z","v":7698,"vw":7.943909},{"c":7.855,"h":7.89,"l":7.85,"n":74,"o":7.89,"t":"2026-10-19T14:20:00Z","v":4347,"vw":7.875337},{"c":7.79,"h":7.89,"l":7.78,"n":226,"o":7.85,"t":"2026-10-19T14:25:00Z","v":11609,"vw":7.856904},{"c":7.72,"h":7.77,"l":7.71,"n":159,"o":7.77,"t":"2026-10-19T14:30:00Z","v":7787,"vw":7.726018},{"c":7.71,"h":7.75,"l":7.71,"n":116,"o":7.74,"t":"2026-10-19T14:35:00Z","v":7046,"vw":7.724654},{"c":7.73,"h":7.735,"l":7.68,"n":164,"o":7.71,"t":"2026-10-19T14:40:00Z","v":11150,"vw":7.703715},{"c":7.73,"h":7.76,"l":7.69,"n":210,"o":7.705,"t":"2026-10-19T14:45:00Z","v":13306,"vw":7.73297},{"c":7.68,"h":7.725,"l":7.68,"n":130,"o":7.725,"t":"2026-10-19T14:50:00Z","v":5304,"vw":7.695534},{"c":7.67,"h":7.685,"l":7.66,"n":194,"o":7.6627,"t":"2026-10-19T14:55:00Z","v":15478,"vw":7.669823},{"c":7.67,"h":7.6905,"l":7.67,"n":116,"o":7.68,"t":"2026-10-19T15:00:00Z","v":6316,"vw":7.682955},{"c":7.69,"h":7.69,"l":7.66,"n":159,"o":7.67,"t":"2026-10-19T15:05:00Z","v":8860,"vw":7.677874},{"c":7.71,"h":7.72,"l":7.69,"n":88,"o":7.69,"t":"2026-10-19T15:10:00Z","v":4893,"vw":7.705355},{"c":7.725,"h":7.725,"l":7.715,"n":147,"o":7.72,"t":"2026-10-19T15:15:00Z","v":12066,"vw":7.72},{"c":7.75,"h":7.76,"l":7.705,"n":247,"o":7.725,"t":"2026-10-19T15:20:00Z","v":15411,"vw":7.726437},{"c":7.71,"h":7.75,"l":7.68,"n":202,"o":7.75,"t":"2026-10-19T15:25:00Z","v":18888,"vw":7.707041},{"c":7.64,"h":7.73,"l":7.64,"n":222,"o":7.73,"t":"2026-10-19T15:30:00Z","v":18386,"vw":7.683088},{"c":7.675,"h":7.69,"l":7.65,"n":172,"o":7.65,"t":"2026-10-19T15:35:00Z","v":9190,"vw":7.671461},{"c":7.645,"h":7.685,"l":7.645,"n":143,"o":7.675,"t":"2026-10-19T15:40:00Z","v":6946,"vw":7.668828},{"c":7.64,"h":7.65,"l":7.63,"n":160,"o":7.645,"t":"2026-10-19T15:45:00Z","v":9667,"vw":7.640113},{"c":7.655,"h":7.655,"l":7.63,"n":174,"o":7.63,"t":"2026-10-19T15:50:00Z","v":12816,"vw":7.644366},{"c":7.74,"h":7.74,"l":7.65,"n":174,"o":7.65,"t":"2026-10-19T15:55:00Z","v":10474,"vw":7.690693},{"c":7.72,"h":7.7337,"l":7.71,"n":137,"o":7.73,"t":"2026-10-19T16:00:00Z","v":8726,"vw":7.72377},{"c":7.675,"h":7.7275,"l":7.675,"n":165,"o":7.7275,"t":"2026-10-19T16:05:00Z","v":11568,"vw":7.705526},{"c":7.68,"h":7.685,"l":7.675,"n":59,"o":7.675,"t":"2026-10-19T16:10:00Z","v":3968,"vw":7.679613},{"c":7.705,"h":7.705,"l":7.68,"n":154,"o":7.68,"t":"2026-10-19T16:15:00Z","v":9111,"vw":7.690174},{"c":7.7109,"h":7.72,"l":7.705,"n":102,"o":7.705,"t":"2026-10-19T16:20:00Z","v":5110,"vw":7.714322},{"c":7.74,"h":7.74,"l":7.685,"n":255,"o":7.72,"t":"2026-10-19T16:25:00Z","v":26252,"vw":7.724918},{"c":7.69,"h":7.73,"l":7.675,"n":155,"o":7.73,"t":"2026-10-19T16:30:00Z","v":10405,"vw":7.6966},{"c":7.69,"h":7.69,"l":7.68,"n":42,"o":7.69,"t":"2026-10-19T16:35:00Z","v":2692,"vw":7.68943},{"c":7.69,"h":7.695,"l":7.685,"n":94,"o":7.685,"t":"2026-10-19T16:40:00Z","v":6095,"vw":7.68968},{"c":7.675,"h":7.695,"l":7.675,"n":130,"o":7.6901,"t":"2026-10-19T16:45:00Z","v":9950,"vw":7.689367},{"c":7.7,"h":7.705,"l":7.675,"n":104,"o":7.675,"t":"2026-10-19T16:50:00Z","v":7632,"vw":7.689369},{"c":7.69,"h":7.705,"l":7.685,"n":187,"o":7.7,"t":"2026-10-19T16:55:00Z","v":12552,"vw":7.695457},{"c":7.69,"h":7.695,"l":7.67,"n":63,"o":7.695,"t":"2026-10-19T17:00:00Z","v":4502,"vw":7.684235},{"c":7.695,"h":7.7,"l":7.68,"n":169,"o":7.69,"t":"2026-10-19T17:05:00Z","v":12055,"vw":7.687359},{"c":7.68,"h":7.7,"l":7.68,"n":118,"o":7.695,"t":"2026-10-19T17:10:00Z","v":6331,"vw":7.690292},{"c":7.7,"h":7.71,"l":7.675,"n":144,"o":7.675,"t":"2026-10-19T17:15:00Z","v":7938,"vw":7.68815},{"c":7.725,"h":7.725,"l":7.692,"n":119,"o":7.692,"t":"2026-10-19T17:20:00Z","v":5308,"vw":7.703929},{"c":7.73,"h":7.76,"l":7.72,"n":182,"o":7.73,"t":"2026-10-19T17:25:00Z","v":10796,"vw":7.740812},{"c":7.765,"h":7.765,"l":7.715,"n":133,"o":7.72,"t":"2026-10-19T17:30:00Z","v":11791,"vw":7.733605},{"c":7.745,"h":7.77,"l":7.73,"n":150,"o":7.765,"t":"2026-10-19T17:35:00Z","v":9033,"vw":7.754888},{"c":7.78,"h":7.785,"l":7.76,"n":143,"o":7.76,"t":"2026-10-19T17:40:00Z","v":6632,"vw":7.773083},{"c":7.725,"h":7.775,"l":7.72,"n":193,"o":7.77,"t":"2026-10-19T17:45:00Z","v":11694,"vw":7.757097},{"c":7.725,"h":7.73,"l":7.71,"n":99,"o":7.725,"t":"2026-10-19T17:50:00Z","v":5462,"vw":7.719636},{"c":7.75,"h":7.75,"l":7.72,"n":171,"o":7.725,"t":"2026-10-19T17:55:00Z","v":8288,"vw":7.733164},{"c":7.735,"h":7.77,"l":7.73,"n":139,"o":7.76,"t":"2026-10-19T18:00:00Z","v":11647,"vw":7.759295},{"c":7.71,"h":7.74,"l":7.71,"n":147,"o":7.725,"t":"2026-10-19T18:05:00Z","v":10439,"vw":7.722819},{"c":7.6988,"h":7.71,"l":7.695,"n":56,"o":7.71,"t":"2026-10-19T18:10:00Z","v":2902,"vw":7.704044},{"c":7.685,"h":7.71,"l":7.68,"n":151,"o":7.695,"t":"2026-10-19T18:15:00Z","v":12185,"vw":7.69759},{"c":7.62,"h":7.69,"l":7.605,"n":264,"o":7.69,"t":"2026-10-19T18:20:00Z","v":35927,"vw":7.647693},{"c":7.58,"h":7.615,"l":7.545,"n":398,"o":7.615,"t":"2026-10-19T18:25:00Z","v":28292,"vw":7.571397},{"c":7.61,"h":7.62,"l":7.58,"n":144,"o":7.59,"t":"2026-10-19T18:30:00Z","v":6895,"vw":7.599705},{"c":7.62,"h":7.62,"l":7.61,"n":173,"o":7.61,"t":"2026-10-19T18:35:00Z","v":7861,"vw":7.61665},{"c":7.63,"h":7.645,"l":7.615,"n":193,"o":7.615,"t":"2026-10-19T18:40:00Z","v":12695,"vw":7.629493},{"c":7.67,"h":7.685,"l":7.64,"n":215,"o":7.64,"t":"2026-10-19T18:45:00Z","v":13475,"vw":7.65774},{"c":7.695,"h":7.74,"l":7.675,"n":286,"o":7.68,"t":"2026-10-19T18:50:00Z","v":18642,"vw":7.705673},{"c":7.725,"h":7.725,"l":7.7,"n":156,"o":7.7,"t":"2026-10-19T18:55:00Z","v":8620,"vw":7.71102},{"c":7.78,"h":7.7899,"l":7.725,"n":163,"o":7.725,"t":"2026-10-19T19:00:00Z","v":12626,"vw":7.763044},{"c":7.79,"h":7.8,"l":7.78,"n":212,"o":7.785,"t":"2026-10-19T19:05:00Z","v":12649,"vw":7.789506},{"c":7.74,"h":7.78,"l":7.74,"n":288,"o":7.78,"t":"2026-10-19T19:10:00Z","v":20155,"vw":7.770032},{"c":7.78,"h":7.78,"l":7.74,"n":191,"o":7.74,"t":"2026-10-19T19:15:00Z","v":17048,"vw":7.76027},{"c":7.81,"h":7.815,"l":7.775,"n":304,"o":7.79,"t":"2026-10-19T19:20:00Z","v":18054,"vw":7.79466},{"c":7.785,"h":7.815,"l":7.77,"n":225,"o":7.815,"t":"2026-10-19T19:25:00Z","v":14727,"vw":7.779089},{"c":7.785,"h":7.785,"l":7.775,"n":267,"o":7.785,"t":"2026-10-19T19:30:00Z","v":14784,"vw":7.779509},{"c":7.81,"h":7.85,"l":7.775,"n":480,"o":7.78,"t":"2026-10-19T19:35:00Z","v":34295,"vw":7.808951},{"c":7.84,"h":7.855,"l":7.81,"n":463,"o":7.81,"t":"2026-10-19T19:40:00Z","v":34896,"vw":7.828871},{"c":7.81,"h":7.83,"l":7.76,"n":435,"o":7.83,"t":"2026-10-19T19:45:00Z","v":33551,"vw":7.792844},{"c":7.69,"h":7.82,"l":7.69,"n":634,"o":7.81,"t":"2026-10-19T19:50:00Z","v":57896,"vw":7.755669},{"c":7.76,"h":7.765,"l":7.675,"n":1567,"o":7.68,"t":"2026-10-19T19:55:00Z","v":130548,"vw":7.726597},{"c":7.76,"h":7.76,"l":7.76,"n":20,"o":7.76,"t":"2026-10-19T20:00:00Z","v":139086,"vw":7.76},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-19T20:35:00Z","v":1617,"vw":7.76},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-10-19T22:20:00Z","v":200,"vw":7.76},{"c":7.6079,"h":7.6079,"l":7.6079,"n":1,"o":7.6079,"t":"2026-10-19T23:15:00Z","v":100,"vw":7.6079},{"c":7.75,"h":7.8,"l":7.75,"n":43,"o":7.8,"t":"2026-10-20T11:05:00Z","v":2267,"vw":7.795882},{"c":7.7,"h":7.79,"l":7.65,"n":21,"o":7.79,"t":"2026-10-20T11:10:00Z","v":2987,"vw":7.692344},{"c":7.76,"h":7.76,"l":7.7,"n":23,"o":7.75,"t":"2026-10-20T12:55:00Z","v":1113,"vw":7.738182},{"c":7.77,"h":7.82,"l":7.715,"n":97,"o":7.75,"t":"2026-10-20T13:30:00Z","v":14753,"vw":7.748146},{"c":7.71,"h":7.84,"l":7.69,"n":138,"o":7.78,"t":"2026-10-20T13:35:00Z","v":16039,"vw":7.769987},{"c":7.66,"h":7.66,"l":7.51,"n":183,"o":7.66,"t":"2026-10-20T13:40:00Z","v":11886,"vw":7.587381},{"c":7.82,"h":7.82,"l":7.6009,"n":65,"o":7.67,"t":"2026-10-20T13:45:00Z","v":2685,"vw":7.72758},{"c":7.815,"h":7.875,"l":7.76,"n":214,"o":7.78,"t":"2026-10-20T13:50:00Z","v":14861,"vw":7.812537},{"c":7.76,"h":7.82,"l":7.76,"n":37,"o":7.815,"t":"2026-10-20T13:55:00Z","v":2370,"vw":7.810624},{"c":7.805,"h":7.82,"l":7.77,"n":24,"o":7.77,"t":"2026-10-20T14:00:00Z","v":2135,"vw":7.791344},{"c":7.86,"h":7.89,"l":7.75,"n":212,"o":7.76,"t":"2026-10-20T14:05:00Z","v":19220,"vw":7.803214},{"c":7.89,"h":7.92,"l":7.84,"n":205,"o":7.84,"t":"2026-10-20T14:10:00Z","v":8484,"vw":7.882747},{"c":7.95,"h":7.98,"l":7.885,"n":178,"o":7.885,"t":"2026-10-20T14:15:00Z","v":7950,"vw":7.927179},{"c":7.995,"h":7.995,"l":7.93,"n":113,"o":7.9309,"t":"2026-10-20T14:20:00Z","v":20764,"vw":7.950182},{"c":7.9,"h":8.05,"l":7.9,"n":411,"o":8.02,"t":"2026-10-20T14:25:00Z","v":27107,"vw":7.949789},{"c":7.82,"h":7.91,"l":7.82,"n":215,"o":7.905,"t":"2026-10-20T14:30:00Z","v":17681,"vw":7.870658},{"c":7.875,"h":7.9,"l":7.82,"n":178,"o":7.82,"t":"2026-10-20T14:35:00Z","v":12834,"vw":7.87982},{"c":7.885,"h":7.925,"l":7.885,"n":143,"o":7.9,"t":"2026-10-20T14:40:00Z","v":6549,"vw":7.900496},{"c":7.72,"h":7.875,"l":7.71,"n":307,"o":7.8501,"t":"2026-10-20T14:45:00Z","v":24012,"vw":7.793417},{"c":7.76,"h":7.78,"l":7.74,"n":197,"o":7.74,"t":"2026-10-20T14:50:00Z","v":8882,"vw":7.752215},{"c":7.755,"h":7.77,"l":7.7337,"n":174,"o":7.76,"t":"2026-10-20T14:55:00Z","v":7775,"vw":7.754639},{"c":7.8,"h":7.8,"l":7.75,"n":157,"o":7.75,"t":"2026-10-20T15:00:00Z","v":23181,"vw":7.771862},{"c":7.7893,"h":7.79,"l":7.76,"n":114,"o":7.78,"t":"2026-10-20T15:05:00Z","v":9023,"vw":7.785067},{"c":7.74,"h":7.78,"l":7.72,"n":160,"o":7.78,"t":"2026-10-20T15:10:00Z","v":8504,"vw":7.758923},{"c":7.775,"h":7.8,"l":7.76,"n":83,"o":7.76,"t":"2026-10-20T15:15:00Z","v":3702,"vw":7.772292},{"c":7.74,"h":7.78,"l":7.73,"n":153,"o":7.75,"t":"2026-10-20T15:20:00Z","v":6121,"vw":7.747895},{"c":7.74,"h":7.75,"l":7.72,"n":251,"o":7.735,"t":"2026-10-20T15:25:00Z","v":12712,"vw":7.734737},{"c":7.74,"h":7.75,"l":7.7201,"n":95,"o":7.74,"t":"2026-10-20T15:30:00Z","v":11169,"vw":7.736373},{"c":7.76,"h":7.77,"l":7.75,"n":124,"o":7.75,"t":"2026-10-20T15:35:00Z","v":3725,"vw":7.75875},{"c":7.74,"h":7.785,"l":7.74,"n":181,"o":7.77,"t":"2026-10-20T15:40:00Z","v":5797,"vw":7.773286},{"c":7.77,"h":7.77,"l":7.735,"n":103,"o":7.735,"t":"2026-10-20T15:45:00Z","v":3423,"vw":7.759933},{"c":7.745,"h":7.79,"l":7.72,"n":178,"o":7.78,"t":"2026-10-20T15:50:00Z","v":6786,"vw":7.765346},{"c":7.74,"h":7.74,"l":7.73,"n":79,"o":7.73,"t":"2026-10-20T15:55:00Z","v":3879,"vw":7.732625},{"c":7.77,"h":7.77,"l":7.73,"n":98,"o":7.75,"t":"2026-10-20T16:00:00Z","v":9405,"vw":7.757684},{"c":7.79,"h":7.79,"l":7.77,"n":68,"o":7.77,"t":"2026-10-20T16:05:00Z","v":2271,"vw":7.776061},{"c":7.78,"h":7.79,"l":7.77,"n":111,"o":7.79,"t":"2026-10-20T16:10:00Z","v":5602,"vw":7.777458},{"c":7.8,"h":7.835,"l":7.79,"n":173,"o":7.79,"t":"2026-10-20T16:15:00Z","v":10112,"vw":7.818356},{"c":7.79,"h":7.8,"l":7.78,"n":134,"o":7.79,"t":"2026-10-20T16:20:00Z","v":3723,"vw":7.790278},{"c":7.79,"h":7.795,"l":7.78,"n":114,"o":7.785,"t":"2026-10-20T16:25:00Z","v":5641,"vw":7.786585},{"c":7.815,"h":7.815,"l":7.79,"n":78,"o":7.79,"t":"2026-10-20T16:30:00Z","v":2752,"vw":7.805461},{"c":7.82,"h":7.83,"l":7.81,"n":99,"o":7.81,"t":"2026-10-20T16:35:00Z","v":3847,"vw":7.823118},{"c":7.82,"h":7.82,"l":7.82,"n":32,"o":7.82,"t":"2026-10-20T16:40:00Z","v":671,"vw":7.82},{"c":7.83,"h":7.83,"l":7.81,"n":87,"o":7.82,"t":"2026-10-20T16:45:00Z","v":3081,"vw":7.825054},{"c":7.81,"h":7.83,"l":7.81,"n":128,"o":7.83,"t":"2026-10-20T16:50:00Z","v":7631,"vw":7.820423},{"c":7.82,"h":7.82,"l":7.815,"n":37,"o":7.815,"t":"2026-10-20T16:55:00Z","v":1728,"vw":7.8195},{"c":7.845,"h":7.85,"l":7.82,"n":167,"o":7.82,"t":"2026-10-20T17:00:00Z","v":10094,"vw":7.839554},{"c":7.82,"h":7.85,"l":7.82,"n":130,"o":7.85,"t":"2026-10-20T17:05:00Z","v":11353,"vw":7.832369},{"c":7.86,"h":7.86,"l":7.83,"n":94,"o":7.83,"t":"2026-10-20T17:10:00Z","v":3418,"vw":7.851478},{"c":7.86,"h":7.87,"l":7.85,"n":102,"o":7.86,"t":"2026-10-20T17:15:00Z","v":6607,"vw":7.856888},{"c":7.88,"h":7.8882,"l":7.87,"n":122,"o":7.87,"t":"2026-10-20T17:20:00Z","v":8220,"vw":7.880009},{"c":7.88,"h":7.88,"l":7.88,"n":48,"o":7.88,"t":"2026-10-20T17:25:00Z","v":2320,"vw":7.88},{"c":7.83,"h":7.875,"l":7.83,"n":206,"o":7.87,"t":"2026-10-20T17:30:00Z","v":11902,"vw":7.860406},{"c":7.85,"h":7.85,"l":7.83,"n":109,"o":7.83,"t":"2026-10-20T17:35:00Z","v":5039,"vw":7.835427},{"c":7.85,"h":7.85,"l":7.8454,"n":57,"o":7.8454,"t":"2026-10-20T17:40:00Z","v":2536,"vw":7.848115},{"c":7.86,"h":7.86,"l":7.85,"n":106,"o":7.858,"t":"2026-10-20T17:45:00Z","v":5493,"vw":7.85605},{"c":7.8519,"h":7.865,"l":7.8519,"n":37,"o":7.86,"t":"2026-10-20T17:50:00Z","v":1642,"vw":7.85645},{"c":7.86,"h":7.86,"l":7.86,"n":62,"o":7.86,"t":"2026-10-20T17:55:00Z","v":1700,"vw":7.86},{"c":7.815,"h":7.86,"l":7.8,"n":229,"o":7.85,"t":"2026-10-20T18:00:00Z","v":13737,"vw":7.830881},{"c":7.81,"h":7.84,"l":7.8,"n":168,"o":7.8165,"t":"2026-10-20T18:05:00Z","v":6106,"vw":7.81988},{"c":7.81,"h":7.8178,"l":7.81,"n":54,"o":7.8178,"t":"2026-10-20T18:10:00Z","v":1486,"vw":7.812287},{"c":7.81,"h":7.82,"l":7.8,"n":113,"o":7.8199,"t":"2026-10-20T18:15:00Z","v":6480,"vw":7.810398},{"c":7.81,"h":7.81,"l":7.8,"n":105,"o":7.81,"t":"2026-10-20T18:20:00Z","v":5441,"vw":7.805151},{"c":7.82,"h":7.8277,"l":7.81,"n":72,"o":7.81,"t":"2026-10-20T18:25:00Z","v":2595,"vw":7.818219},{"c":7.815,"h":7.82,"l":7.81,"n":106,"o":7.82,"t":"2026-10-20T18:30:00Z","v":5173,"vw":7.816927},{"c":7.81,"h":7.81,"l":7.805,"n":56,"o":7.81,"t":"2026-10-20T18:35:00Z","v":3081,"vw":7.809762},{"c":7.8,"h":7.84,"l":7.8,"n":239,"o":7.81,"t":"2026-10-20T18:40:00Z","v":22975,"vw":7.827334},{"c":7.82,"h":7.83,"l":7.81,"n":129,"o":7.81,"t":"2026-10-20T18:45:00Z","v":13603,"vw":7.820275},{"c":7.85,"h":7.85,"l":7.83,"n":81,"o":7.83,"t":"2026-10-20T18:50:00Z","v":4039,"vw":7.834112},{"c":7.84,"h":7.865,"l":7.83,"n":123,"o":7.86,"t":"2026-10-20T18:55:00Z","v":5413,"vw":7.848215},{"c":7.805,"h":7.84,"l":7.805,"n":165,"o":7.8238,"t":"2026-10-20T19:00:00Z","v":9039,"vw":7.81653},{"c":7.805,"h":7.82,"l":7.7901,"n":103,"o":7.7901,"t":"2026-10-20T19:05:00Z","v":4519,"vw":7.807852},{"c":7.8,"h":7.815,"l":7.8,"n":167,"o":7.805,"t":"2026-10-20T19:10:00Z","v":6773,"vw":7.808776},{"c":7.8,"h":7.815,"l":7.8,"n":169,"o":7.8,"t":"2026-10-20T19:15:00Z","v":8056,"vw":7.80846},{"c":7.785,"h":7.79,"l":7.785,"n":113,"o":7.79,"t":"2026-10-20T19:20:00Z","v":3337,"vw":7.788813},{"c":7.74,"h":7.785,"l":7.731,"n":261,"o":7.78,"t":"2026-10-20T19:25:00Z","v":15462,"vw":7.758613},{"c":7.725,"h":7.755,"l":7.72,"n":244,"o":7.74,"t":"2026-10-20T19:30:00Z","v":10554,"vw":7.7389},{"c":7.67,"h":7.725,"l":7.67,"n":368,"o":7.725,"t":"2026-10-20T19:35:00Z","v":23711,"vw":7.686064},{"c":7.68,"h":7.7,"l":7.67,"n":313,"o":7.67,"t":"2026-10-20T19:40:00Z","v":19607,"vw":7.686278},{"c":7.7,"h":7.71,"l":7.69,"n":203,"o":7.695,"t":"2026-10-20T19:45:00Z","v":10794,"vw":7.698967},{"c":7.7,"h":7.71,"l":7.665,"n":605,"o":7.69,"t":"2026-10-20T19:50:00Z","v":46557,"vw":7.685819},{"c":7.72,"h":7.75,"l":7.655,"n":1224,"o":7.685,"t":"2026-10-20T19:55:00Z","v":93767,"vw":7.711772},{"c":7.72,"h":7.74,"l":7.72,"n":34,"o":7.72,"t":"2026-10-20T20:00:00Z","v":177857,"vw":7.720013},{"c":7.62,"h":7.66,"l":7.62,"n":3,"o":7.66,"t":"2026-10-20T20:10:00Z","v":500,"vw":7.628016},{"c":7.75,"h":7.76,"l":7.75,"n":27,"o":7.76,"t":"2026-10-20T20:25:00Z","v":866,"vw":7.753247},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-20T20:30:00Z","v":1505,"vw":7.72},{"c":7.68,"h":7.68,"l":7.68,"n":23,"o":7.68,"t":"2026-10-21T11:10:00Z","v":808,"vw":7.68},{"c":7.75,"h":7.8,"l":7.72,"n":70,"o":7.8,"t":"2026-10-21T11:45:00Z","v":5839,"vw":7.772199},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-21T12:45:00Z","v":250,"vw":7.76},{"c":7.66,"h":7.89,"l":7.66,"n":73,"o":7.84,"t":"2026-10-21T13:30:00Z","v":22143,"vw":7.784861},{"c":7.76,"h":7.77,"l":7.63,"n":143,"o":7.67,"t":"2026-10-21T13:35:00Z","v":8439,"vw":7.714738},{"c":7.67,"h":7.71,"l":7.67,"n":38,"o":7.71,"t":"2026-10-21T13:40:00Z","v":2321,"vw":7.698461},{"c":7.665,"h":7.68,"l":7.665,"n":53,"o":7.67,"t":"2026-10-21T13:45:00Z","v":3383,"vw":7.667863},{"c":7.53,"h":7.63,"l":7.53,"n":123,"o":7.621,"t":"2026-10-21T13:50:00Z","v":7697,"vw":7.5938},{"c":7.47,"h":7.58,"l":7.47,"n":135,"o":7.57,"t":"2026-10-21T13:55:00Z","v":10309,"vw":7.520462},{"c":7.465,"h":7.49,"l":7.46,"n":93,"o":7.47,"t":"2026-10-21T14:00:00Z","v":7080,"vw":7.470079},{"c":7.459,"h":7.459,"l":7.35,"n":305,"o":7.42,"t":"2026-10-21T14:05:00Z","v":16014,"vw":7.38732},{"c":7.41,"h":7.46,"l":7.375,"n":116,"o":7.41,"t":"2026-10-21T14:10:00Z","v":11377,"vw":7.418641},{"c":7.41,"h":7.42,"l":7.335,"n":450,"o":7.41,"t":"2026-10-21T14:15:00Z","v":42638,"vw":7.382426},{"c":7.4378,"h":7.4378,"l":7.39,"n":117,"o":7.415,"t":"2026-10-21T14:20:00Z","v":21773,"vw":7.394904},{"c":7.38,"h":7.445,"l":7.365,"n":182,"o":7.44,"t":"2026-10-21T14:25:00Z","v":16510,"vw":7.409004},{"c":7.42,"h":7.44,"l":7.375,"n":181,"o":7.375,"t":"2026-10-21T14:30:00Z","v":26172,"vw":7.417701},{"c":7.3995,"h":7.4007,"l":7.39,"n":65,"o":7.4,"t":"2026-10-21T14:35:00Z","v":5447,"vw":7.399322},{"c":7.38,"h":7.4,"l":7.29,"n":575,"o":7.38,"t":"2026-10-21T14:40:00Z","v":90746,"vw":7.319113},{"c":7.41,"h":7.44,"l":7.375,"n":146,"o":7.375,"t":"2026-10-21T14:45:00Z","v":12708,"vw":7.398593},{"c":7.415,"h":7.445,"l":7.4125,"n":181,"o":7.415,"t":"2026-10-21T14:50:00Z","v":10663,"vw":7.427243},{"c":7.365,"h":7.39,"l":7.36,"n":113,"o":7.39,"t":"2026-10-21T14:55:00Z","v":2695,"vw":7.36742},{"c":7.34,"h":7.352,"l":7.335,"n":90,"o":7.352,"t":"2026-10-21T15:00:00Z","v":5492,"vw":7.340684},{"c":7.38,"h":7.38,"l":7.35,"n":179,"o":7.35,"t":"2026-10-21T15:05:00Z","v":8632,"vw":7.361246},{"c":7.405,"h":7.405,"l":7.38,"n":138,"o":7.39,"t":"2026-10-21T15:10:00Z","v":5450,"vw":7.390537},{"c":7.37,"h":7.4,"l":7.37,"n":117,"o":7.4,"t":"2026-10-21T15:15:00Z","v":7072,"vw":7.382947},{"c":7.37,"h":7.38,"l":7.36,"n":131,"o":7.36,"t":"2026-10-21T15:20:00Z","v":4605,"vw":7.369625},{"c":7.37,"h":7.4,"l":7.37,"n":65,"o":7.38,"t":"2026-10-21T15:25:00Z","v":2347,"vw":7.385959},{"c":7.38,"h":7.4,"l":7.38,"n":149,"o":7.38,"t":"2026-10-21T15:30:00Z","v":8091,"vw":7.390199},{"c":7.4278,"h":7.43,"l":7.38,"n":89,"o":7.38,"t":"2026-10-21T15:35:00Z","v":6086,"vw":7.40154},{"c":7.39,"h":7.42,"l":7.39,"n":144,"o":7.41,"t":"2026-10-21T15:40:00Z","v":10046,"vw":7.406096},{"c":7.39,"h":7.395,"l":7.3737,"n":72,"o":7.3737,"t":"2026-10-21T15:45:00Z","v":4202,"vw":7.381542},{"c":7.36,"h":7.38,"l":7.345,"n":279,"o":7.38,"t":"2026-10-21T15:50:00Z","v":14363,"vw":7.356841},{"c":7.36,"h":7.36,"l":7.325,"n":139,"o":7.35,"t":"2026-10-21T15:55:00Z","v":9564,"vw":7.34391},{"c":7.435,"h":7.435,"l":7.355,"n":195,"o":7.355,"t":"2026-10-21T16:00:00Z","v":18331,"vw":7.405248},{"c":7.4,"h":7.41,"l":7.385,"n":137,"o":7.41,"t":"2026-10-21T16:05:00Z","v":4209,"vw":7.395012},{"c":7.39,"h":7.4,"l":7.38,"n":78,"o":7.4,"t":"2026-10-21T16:10:00Z","v":4488,"vw":7.388688},{"c":7.4,"h":7.4,"l":7.38,"n":85,"o":7.39,"t":"2026-10-21T16:15:00Z","v":8543,"vw":7.394969},{"c":7.4,"h":7.41,"l":7.4,"n":97,"o":7.41,"t":"2026-10-21T16:20:00Z","v":4621,"vw":7.403923},{"c":7.4,"h":7.4,"l":7.3689,"n":135,"o":7.4,"t":"2026-10-21T16:25:00Z","v":7963,"vw":7.379985},{"c":7.3923,"h":7.4,"l":7.39,"n":68,"o":7.4,"t":"2026-10-21T16:30:00Z","v":3568,"vw":7.392237},{"c":7.465,"h":7.47,"l":7.39,"n":174,"o":7.39,"t":"2026-10-21T16:35:00Z","v":12666,"vw":7.425163},{"c":7.47,"h":7.48,"l":7.46,"n":56,"o":7.48,"t":"2026-10-21T16:40:00Z","v":2666,"vw":7.469234},{"c":7.41,"h":7.46,"l":7.41,"n":157,"o":7.46,"t":"2026-10-21T16:45:00Z","v":9747,"vw":7.43194},{"c":7.425,"h":7.43,"l":7.4211,"n":85,"o":7.425,"t":"2026-10-21T16:50:00Z","v":2960,"vw":7.42496},{"c":7.415,"h":7.428,"l":7.415,"n":101,"o":7.425,"t":"2026-10-21T16:55:00Z","v":2792,"vw":7.4231},{"c":7.4,"h":7.43,"l":7.4,"n":122,"o":7.415,"t":"2026-10-21T17:00:00Z","v":8135,"vw":7.410413},{"c":7.445,"h":7.45,"l":7.405,"n":158,"o":7.405,"t":"2026-10-21T17:05:00Z","v":15161,"vw":7.429727},{"c":7.41,"h":7.44,"l":7.41,"n":86,"o":7.43,"t":"2026-10-21T17:10:00Z","v":5479,"vw":7.43038},{"c":7.4299,"h":7.4299,"l":7.42,"n":17,"o":7.42,"t":"2026-10-21T17:15:00Z","v":427,"vw":7.4266},{"c":7.41,"h":7.42,"l":7.4,"n":89,"o":7.42,"t":"2026-10-21T17:20:00Z","v":12255,"vw":7.413322},{"c":7.43,"h":7.44,"l":7.41,"n":234,"o":7.42,"t":"2026-10-21T17:25:00Z","v":28608,"vw":7.425053},{"c":7.435,"h":7.44,"l":7.41,"n":198,"o":7.43,"t":"2026-10-21T17:30:00Z","v":11715,"vw":7.425523},{"c":7.43,"h":7.435,"l":7.43,"n":55,"o":7.435,"t":"2026-10-21T17:35:00Z","v":2814,"vw":7.430254},{"c":7.39,"h":7.45,"l":7.39,"n":172,"o":7.44,"t":"2026-10-21T17:40:00Z","v":7537,"vw":7.418463},{"c":7.415,"h":7.4287,"l":7.39,"n":93,"o":7.39,"t":"2026-10-21T17:45:00Z","v":6832,"vw":7.415662},{"c":7.43,"h":7.43,"l":7.42,"n":47,"o":7.42,"t":"2026-10-21T17:50:00Z","v":2243,"vw":7.428471},{"c":7.43,"h":7.435,"l":7.43,"n":77,"o":7.43,"t":"2026-10-21T17:55:00Z","v":3027,"vw":7.431246},{"c":7.45,"h":7.45,"l":7.435,"n":94,"o":7.44,"t":"2026-10-21T18:00:00Z","v":8197,"vw":7.438078},{"c":7.46,"h":7.47,"l":7.4507,"n":46,"o":7.47,"t":"2026-10-21T18:05:00Z","v":2900,"vw":7.455461},{"c":7.46,"h":7.46,"l":7.46,"n":47,"o":7.46,"t":"2026-10-21T18:10:00Z","v":1516,"vw":7.46},{"c":7.475,"h":7.485,"l":7.43,"n":480,"o":7.47,"t":"2026-10-21T18:15:00Z","v":62613,"vw":7.459149},{"c":7.48,"h":7.48,"l":7.475,"n":38,"o":7.475,"t":"2026-10-21T18:20:00Z","v":2282,"vw":7.478939},{"c":7.455,"h":7.4644,"l":7.455,"n":53,"o":7.4644,"t":"2026-10-21T18:25:00Z","v":2646,"vw":7.45953},{"c":7.48,"h":7.48,"l":7.455,"n":173,"o":7.455,"t":"2026-10-21T18:30:00Z","v":7986,"vw":7.474056},{"c":7.49,"h":7.49,"l":7.475,"n":88,"o":7.475,"t":"2026-10-21T18:35:00Z","v":3316,"vw":7.482447},{"c":7.485,"h":7.485,"l":7.48,"n":29,"o":7.48,"t":"2026-10-21T18:40:00Z","v":1560,"vw":7.481154},{"c":7.4575,"h":7.4999,"l":7.455,"n":347,"o":7.4999,"t":"2026-10-21T18:45:00Z","v":24347,"vw":7.476999},{"c":7.48,"h":7.48,"l":7.44,"n":181,"o":7.46,"t":"2026-10-21T18:50:00Z","v":11732,"vw":7.460003},{"c":7.435,"h":7.47,"l":7.43,"n":155,"o":7.47,"t":"2026-10-21T18:55:00Z","v":7246,"vw":7.44745},{"c":7.3919,"h":7.4364,"l":7.3919,"n":231,"o":7.435,"t":"2026-10-21T19:00:00Z","v":16444,"vw":7.414497},{"c":7.415,"h":7.43,"l":7.4,"n":148,"o":7.4,"t":"2026-10-21T19:05:00Z","v":7172,"vw":7.4146},{"c":7.4499,"h":7.45,"l":7.41,"n":206,"o":7.415,"t":"2026-10-21T19:10:00Z","v":16013,"vw":7.416305},{"c":7.455,"h":7.48,"l":7.45,"n":264,"o":7.45,"t":"2026-10-21T19:15:00Z","v":18815,"vw":7.455144},{"c":7.405,"h":7.44,"l":7.3906,"n":161,"o":7.44,"t":"2026-10-21T19:20:00Z","v":6522,"vw":7.418267},{"c":7.38,"h":7.43,"l":7.37,"n":330,"o":7.405,"t":"2026-10-21T19:25:00Z","v":26438,"vw":7.403193},{"c":7.38,"h":7.38,"l":7.38,"n":98,"o":7.38,"t":"2026-10-21T19:30:00Z","v":6577,"vw":7.38},{"c":7.4,"h":7.41,"l":7.38,"n":200,"o":7.38,"t":"2026-10-21T19:35:00Z","v":13091,"vw":7.395023},{"c":7.41,"h":7.43,"l":7.4,"n":337,"o":7.41,"t":"2026-10-21T19:40:00Z","v":31833,"vw":7.414616},{"c":7.43,"h":7.43,"l":7.41,"n":248,"o":7.41,"t":"2026-10-21T19:45:00Z","v":14794,"vw":7.426121},{"c":7.41,"h":7.43,"l":7.4,"n":580,"o":7.43,"t":"2026-10-21T19:50:00Z","v":39243,"vw":7.418341},{"c":7.45,"h":7.48,"l":7.41,"n":1932,"o":7.41,"t":"2026-10-21T19:55:00Z","v":160973,"vw":7.448466},{"c":7.44,"h":7.45,"l":7.44,"n":38,"o":7.44,"t":"2026-10-21T20:00:00Z","v":187817,"vw":7.440019},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-21T20:35:00Z","v":2108,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-22T08:10:00Z","v":457,"vw":7.44},{"c":7.4,"h":7.45,"l":7.4,"n":22,"o":7.45,"t":"2026-10-22T11:05:00Z","v":2160,"vw":7.432558},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-22T11:15:00Z","v":100,"vw":7.42},{"c":7.39,"h":7.42,"l":7.35,"n":66,"o":7.37,"t":"2026-10-22T12:05:00Z","v":7204,"vw":7.394668},{"c":7.39,"h":7.39,"l":7.37,"n":13,"o":7.39,"t":"2026-10-22T12:10:00Z","v":2140,"vw":7.382871},{"c":7.35,"h":7.47,"l":7.3,"n":99,"o":7.36,"t":"2026-10-22T13:30:00Z","v":14855,"vw":7.389057},{"c":7.42,"h":7.47,"l":7.35,"n":88,"o":7.35,"t":"2026-10-22T13:35:00Z","v":7620,"vw":7.434886},{"c":7.47,"h":7.47,"l":7.42,"n":157,"o":7.44,"t":"2026-10-22T13:40:00Z","v":26622,"vw":7.443125},{"c":7.51,"h":7.51,"l":7.44,"n":76,"o":7.45,"t":"2026-10-22T13:45:00Z","v":5091,"vw":7.470196},{"c":7.41,"h":7.485,"l":7.4,"n":101,"o":7.485,"t":"2026-10-22T13:50:00Z","v":4226,"vw":7.432031},{"c":7.515,"h":7.515,"l":7.41,"n":164,"o":7.41,"t":"2026-10-22T13:55:00Z","v":11498,"vw":7.469815},{"c":7.595,"h":7.62,"l":7.53,"n":71,"o":7.53,"t":"2026-10-22T14:00:00Z","v":2857,"vw":7.583855},{"c":7.605,"h":7.61,"l":7.59,"n":116,"o":7.59,"t":"2026-10-22T14:05:00Z","v":5420,"vw":7.600056},{"c":7.6,"h":7.62,"l":7.6,"n":108,"o":7.605,"t":"2026-10-22T14:10:00Z","v":6818,"vw":7.607695},{"c":7.595,"h":7.63,"l":7.595,"n":131,"o":7.61,"t":"2026-10-22T14:15:00Z","v":3437,"vw":7.607538},{"c":7.55,"h":7.62,"l":7.55,"n":227,"o":7.61,"t":"2026-10-22T14:20:00Z","v":14915,"vw":7.595377},{"c":7.48,"h":7.54,"l":7.48,"n":98,"o":7.54,"t":"2026-10-22T14:25:00Z","v":6481,"vw":7.510487},{"c":7.415,"h":7.49,"l":7.41,"n":135,"o":7.455,"t":"2026-10-22T14:30:00Z","v":4470,"vw":7.443959},{"c":7.4,"h":7.4,"l":7.35,"n":80,"o":7.39,"t":"2026-10-22T14:35:00Z","v":4484,"vw":7.37127},{"c":7.41,"h":7.42,"l":7.38,"n":158,"o":7.38,"t":"2026-10-22T14:40:00Z","v":6576,"vw":7.393414},{"c":7.39,"h":7.44,"l":7.37,"n":86,"o":7.43,"t":"2026-10-22T14:45:00Z","v":3607,"vw":7.416126},{"c":7.34,"h":7.4,"l":7.34,"n":91,"o":7.37,"t":"2026-10-22T14:50:00Z","v":11138,"vw":7.355025},{"c":7.34,"h":7.4,"l":7.32,"n":164,"o":7.36,"t":"2026-10-22T14:55:00Z","v":16368,"vw":7.362412},{"c":7.26,"h":7.37,"l":7.245,"n":409,"o":7.34,"t":"2026-10-22T15:00:00Z","v":28805,"vw":7.310157},{"c":7.175,"h":7.25,"l":7.17,"n":144,"o":7.25,"t":"2026-10-22T15:05:00Z","v":8133,"vw":7.208085},{"c":7.15,"h":7.17,"l":7.13,"n":201,"o":7.16,"t":"2026-10-22T15:10:00Z","v":14715,"vw":7.161609},{"c":7.195,"h":7.228,"l":7.15,"n":198,"o":7.15,"t":"2026-10-22T15:15:00Z","v":17455,"vw":7.202164},{"c":7.185,"h":7.215,"l":7.17,"n":175,"o":7.21,"t":"2026-10-22T15:20:00Z","v":5653,"vw":7.195767},{"c":7.16,"h":7.24,"l":7.16,"n":277,"o":7.2,"t":"2026-10-22T15:25:00Z","v":13032,"vw":7.20384},{"c":7.195,"h":7.195,"l":7.16,"n":98,"o":7.16,"t":"2026-10-22T15:30:00Z","v":4275,"vw":7.175137},{"c":7.185,"h":7.21,"l":7.16,"n":263,"o":7.195,"t":"2026-10-22T15:35:00Z","v":11998,"vw":7.183736},{"c":7.14,"h":7.185,"l":7.14,"n":161,"o":7.17,"t":"2026-10-22T15:40:00Z","v":10183,"vw":7.157914},{"c":7.175,"h":7.19,"l":7.14,"n":145,"o":7.14,"t":"2026-10-22T15:45:00Z","v":5070,"vw":7.166794},{"c":7.295,"h":7.3,"l":7.19,"n":220,"o":7.19,"t":"2026-10-22T15:50:00Z","v":8214,"vw":7.236243},{"c":7.25,"h":7.28,"l":7.25,"n":73,"o":7.28,"t":"2026-10-22T15:55:00Z","v":2564,"vw":7.261714},{"c":7.25,"h":7.29,"l":7.25,"n":131,"o":7.27,"t":"2026-10-22T16:00:00Z","v":7224,"vw":7.265161},{"c":7.25,"h":7.265,"l":7.25,"n":104,"o":7.25,"t":"2026-10-22T16:05:00Z","v":2521,"vw":7.259604},{"c":7.22,"h":7.265,"l":7.21,"n":117,"o":7.265,"t":"2026-10-22T16:10:00Z","v":4723,"vw":7.22697},{"c":7.2401,"h":7.25,"l":7.22,"n":119,"o":7.22,"t":"2026-10-22T16:15:00Z","v":4855,"vw":7.239438},{"c":7.26,"h":7.27,"l":7.25,"n":137,"o":7.25,"t":"2026-10-22T16:20:00Z","v":7668,"vw":7.262599},{"c":7.205,"h":7.26,"l":7.1924,"n":232,"o":7.26,"t":"2026-10-22T16:25:00Z","v":15597,"vw":7.222126},{"c":7.235,"h":7.24,"l":7.205,"n":74,"o":7.205,"t":"2026-10-22T16:30:00Z","v":4467,"vw":7.220825},{"c":7.265,"h":7.28,"l":7.235,"n":129,"o":7.235,"t":"2026-10-22T16:35:00Z","v":4375,"vw":7.260724},{"c":7.345,"h":7.36,"l":7.25,"n":318,"o":7.25,"t":"2026-10-22T16:40:00Z","v":18465,"vw":7.303153},{"c":7.39,"h":7.39,"l":7.345,"n":125,"o":7.37,"t":"2026-10-22T16:45:00Z","v":5253,"vw":7.365082},{"c":7.37,"h":7.4,"l":7.355,"n":119,"o":7.39,"t":"2026-10-22T16:50:00Z","v":4668,"vw":7.372894},{"c":7.51,"h":7.53,"l":7.38,"n":173,"o":7.395,"t":"2026-10-22T16:55:00Z","v":18022,"vw":7.484767},{"c":7.52,"h":7.56,"l":7.5,"n":254,"o":7.525,"t":"2026-10-22T17:00:00Z","v":16022,"vw":7.527447},{"c":7.525,"h":7.54,"l":7.47,"n":291,"o":7.515,"t":"2026-10-22T17:05:00Z","v":27224,"vw":7.488768},{"c":7.49,"h":7.545,"l":7.49,"n":119,"o":7.53,"t":"2026-10-22T17:10:00Z","v":6028,"vw":7.531937},{"c":7.365,"h":7.51,"l":7.36,"n":440,"o":7.51,"t":"2026-10-22T17:15:00Z","v":61621,"vw":7.416046},{"c":7.28,"h":7.36,"l":7.245,"n":391,"o":7.35,"t":"2026-10-22T17:20:00Z","v":31484,"vw":7.322146},{"c":7.31,"h":7.32,"l":7.265,"n":143,"o":7.27,"t":"2026-10-22T17:25:00Z","v":6939,"vw":7.280369},{"c":7.4,"h":7.43,"l":7.31,"n":276,"o":7.31,"t":"2026-10-22T17:30:00Z","v":34362,"vw":7.385105},{"c":7.38,"h":7.4,"l":7.34,"n":266,"o":7.4,"t":"2026-10-22T17:35:00Z","v":25810,"vw":7.36377},{"c":7.39,"h":7.39,"l":7.35,"n":155,"o":7.37,"t":"2026-10-22T17:40:00Z","v":8453,"vw":7.363131},{"c":7.33,"h":7.37,"l":7.33,"n":97,"o":7.36,"t":"2026-10-22T17:45:00Z","v":2435,"vw":7.352857},{"c":7.31,"h":7.35,"l":7.31,"n":138,"o":7.33,"t":"2026-10-22T17:50:00Z","v":8242,"vw":7.328389},{"c":7.34,"h":7.34,"l":7.3,"n":89,"o":7.3,"t":"2026-10-22T17:55:00Z","v":3051,"vw":7.316273},{"c":7.335,"h":7.35,"l":7.3,"n":200,"o":7.33,"t":"2026-10-22T18:00:00Z","v":13386,"vw":7.332261},{"c":7.36,"h":7.36,"l":7.32,"n":133,"o":7.32,"t":"2026-10-22T18:05:00Z","v":4605,"vw":7.33923},{"c":7.38,"h":7.42,"l":7.35,"n":235,"o":7.35,"t":"2026-10-22T18:10:00Z","v":14703,"vw":7.375973},{"c":7.39,"h":7.39,"l":7.38,"n":95,"o":7.39,"t":"2026-10-22T18:15:00Z","v":3057,"vw":7.387361},{"c":7.47,"h":7.475,"l":7.39,"n":219,"o":7.39,"t":"2026-10-22T18:20:00Z","v":9491,"vw":7.438608},{"c":7.405,"h":7.475,"l":7.405,"n":227,"o":7.475,"t":"2026-10-22T18:25:00Z","v":7750,"vw":7.445327},{"c":7.39,"h":7.41,"l":7.37,"n":213,"o":7.405,"t":"2026-10-22T18:30:00Z","v":8735,"vw":7.38945},{"c":7.415,"h":7.415,"l":7.395,"n":198,"o":7.4,"t":"2026-10-22T18:35:00Z","v":8972,"vw":7.401829},{"c":7.45,"h":7.455,"l":7.41,"n":246,"o":7.415,"t":"2026-10-22T18:40:00Z","v":12935,"vw":7.437025},{"c":7.475,"h":7.49,"l":7.455,"n":144,"o":7.46,"t":"2026-10-22T18:45:00Z","v":6607,"vw":7.475451},{"c":7.45,"h":7.475,"l":7.43,"n":162,"o":7.475,"t":"2026-10-22T18:50:00Z","v":8809,"vw":7.446379},{"c":7.425,"h":7.45,"l":7.42,"n":162,"o":7.45,"t":"2026-10-22T18:55:00Z","v":5570,"vw":7.435324},{"c":7.44,"h":7.44,"l":7.4199,"n":238,"o":7.425,"t":"2026-10-22T19:00:00Z","v":13455,"vw":7.427627},{"c":7.49,"h":7.49,"l":7.45,"n":183,"o":7.45,"t":"2026-10-22T19:05:00Z","v":7383,"vw":7.46367},{"c":7.452,"h":7.48,"l":7.452,"n":165,"o":7.48,"t":"2026-10-22T19:10:00Z","v":6550,"vw":7.464342},{"c":7.46,"h":7.46,"l":7.44,"n":197,"o":7.45,"t":"2026-10-22T19:15:00Z","v":9223,"vw":7.453229},{"c":7.35,"h":7.475,"l":7.33,"n":658,"o":7.46,"t":"2026-10-22T19:20:00Z","v":74217,"vw":7.386609},{"c":7.38,"h":7.385,"l":7.345,"n":377,"o":7.35,"t":"2026-10-22T19:25:00Z","v":27566,"vw":7.363428},{"c":7.265,"h":7.39,"l":7.265,"n":366,"o":7.38,"t":"2026-10-22T19:30:00Z","v":39838,"vw":7.33305},{"c":7.21,"h":7.265,"l":7.2,"n":385,"o":7.265,"t":"2026-10-22T19:35:00Z","v":22577,"vw":7.238106},{"c":7.22,"h":7.3,"l":7.2,"n":654,"o":7.21,"t":"2026-10-22T19:40:00Z","v":52671,"vw":7.24451},{"c":7.27,"h":7.27,"l":7.19,"n":336,"o":7.22,"t":"2026-10-22T19:45:00Z","v":17572,"vw":7.228272},{"c":7.33,"h":7.37,"l":7.27,"n":607,"o":7.27,"t":"2026-10-22T19:50:00Z","v":47243,"vw":7.311617},{"c":7.295,"h":7.32,"l":7.28,"n":1466,"o":7.32,"t":"2026-10-22T19:55:00Z","v":95885,"vw":7.300836},{"c":7.301,"h":7.34,"l":7.3,"n":29,"o":7.3,"t":"2026-10-22T20:00:00Z","v":263552,"vw":7.300769},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-22T20:30:00Z","v":1783,"vw":7.3}],"history":[{"c":84.5,"h":85.225,"l":83.6,"n":7929,"o":84.87,"t":"2024-10-21T04:00:00Z","v":221585,"vw":84.488334},{"c":82.23,"h":84.33,"l":82.17,"n":8340,"o":84,"t":"2024-10-22T04:00:00Z","v":304449,"vw":83.209865},{"c":82.29,"h":83.69,"l":81.5715,"n":8639,"o":82.24,"t":"2024-10-23T04:00:00Z","v":236515,"vw":82.368574},{"c":82.26,"h":83.11,"l":82.09,"n":7803,"o":82.56,"t":"2024-10-24T04:00:00Z","v":268175,"vw":82.369219},{"c":81.88,"h":83.1,"l":81.55,"n":12004,"o":82.49,"t":"2024-10-25T04:00:00Z","v":462851,"vw":82.193708},{"c":81.6,"h":83.17,"l":80.59,"n":9949,"o":82.98,"t":"2024-10-28T04:00:00Z","v":350120,"vw":81.592822},{"c":81.72,"h":81.81,"l":80.94,"n":7917,"o":80.94,"t":"2024-10-29T04:00:00Z","v":236316,"vw":81.466311},{"c":81.59,"h":82.64,"l":81.43,"n":7592,"o":81.75,"t":"2024-10-30T04:00:00Z","v":216652,"vw":81.822638},{"c":80.27,"h":82.06,"l":80.24,"n":8361,"o":81.88,"t":"2024-10-31T04:00:00Z","v":272058,"vw":80.655577},{"c":81.615,"h":82.88,"l":80.52,"n":9624,"o":80.72,"t":"2024-11-01T04:00:00Z","v":339805,"vw":81.838226},{"c":81.43,"h":82.66,"l":81.18,"n":9137,"o":81.57,"t":"2024-11-04T05:00:00Z","v":291452,"vw":81.791569},{"c":81.58,"h":82.195,"l":79.92,"n":8257,"o":81.23,"t":"2024-11-05T05:00:00Z","v":298230,"vw":81.368563},{"c":84.7,"h":85.94,"l":81.56,"n":16494,"o":85.52,"t":"2024-11-06T05:00:00Z","v":656197,"vw":84.499986},{"c":85.35,"h":86.76,"l":80.0201,"n":16735,"o":81.5,"t":"2024-11-07T05:00:00Z","v":662242,"vw":84.507636},{"c":83.75,"h":85.3738,"l":82.957,"n":14097,"o":84.23,"t":"2024-11-08T05:00:00Z","v":473268,"vw":83.799047},{"c":80.45,"h":83.57,"l":80.34,"n":13992,"o":83.57,"t":"2024-11-11T05:00:00Z","v":549470,"vw":80.970483},{"c":79.04,"h":81.08,"l":78.94,"n":10315,"o":79.98,"t":"2024-11-12T05:00:00Z","v":369042,"vw":79.530273},{"c":78.64,"h":80,"l":78.37,"n":10180,"o":78.64,"t":"2024-11-13T05:00:00Z","v":314450,"vw":78.732567},{"c":77.81,"h":80.46,"l":77.29,"n":9088,"o":79.9,"t":"2024-11-14T05:00:00Z","v":295166,"vw":78.213566},{"c":79.4,"h":79.78,"l":76.355,"n":12854,"o":78.21,"t":"2024-11-15T05:00:00Z","v":437649,"vw":78.475884},{"c":80.08,"h":82.39,"l":79.025,"n":12555,"o":79.36,"t":"2024-11-18T05:00:00Z","v":393162,"vw":80.728297},{"c":79.96,"h":81.23,"l":79.32,"n":8021,"o":79.38,"t":"2024-11-19T05:00:00Z","v":260777,"vw":80.200964},{"c":81.4,"h":81.4,"l":79.675,"n":11287,"o":80.21,"t":"2024-11-20T05:00:00Z","v":415416,"vw":80.738469},{"c":83.79,"h":84.16,"l":81.2699,"n":9910,"o":81.53,"t":"2024-11-21T05:00:00Z","v":525263,"vw":83.617134},{"c":83.155,"h":84.44,"l":82.81,"n":11360,"o":82.99,"t":"2024-11-22T05:00:00Z","v":475734,"vw":83.600615},{"c":83.02,"h":85.18,"l":82.81,"n":11687,"o":84.35,"t":"2024-11-25T05:00:00Z","v":823035,"vw":83.423027},{"c":82.5,"h":84.5992,"l":81.955,"n":11116,"o":83.76,"t":"2024-11-26T05:00:00Z","v":390098,"vw":82.714275},{"c":82.57,"h":83.96,"l":81.65,"n":9397,"o":82.89,"t":"2024-11-27T05:00:00Z","v":293436,"vw":82.674599},{"c":82.19,"h":82.775,"l":81.43,"n":4590,"o":82.55,"t":"2024-11-29T05:00:00Z","v":163688,"vw":82.253037},{"c":83.29,"h":83.585,"l":80.7,"n":12358,"o":81.58,"t":"2024-12-02T05:00:00Z","v":357646,"vw":82.69692},{"c":80.61,"h":83.7,"l":79.77,"n":9552,"o":83.7,"t":"2024-12-03T05:00:00Z","v":829919,"vw":80.748729},{"c":79.9,"h":81.22,"l":79.16,"n":12130,"o":80.12,"t":"2024-12-04T05:00:00Z","v":479546,"vw":79.939133},{"c":78.72,"h":79.64,"l":77.73,"n":8660,"o":79.53,"t":"2024-12-05T05:00:00Z","v":304559,"vw":78.783987},{"c":78.15,"h":79.57,"l":77.41,"n":10444,"o":79.25,"t":"2024-12-06T05:00:00Z","v":378659,"vw":78.164047},{"c":76.57,"h":78.72,"l":76.39,"n":11471,"o":78.54,"t":"2024-12-09T05:00:00Z","v":396425,"vw":76.706173},{"c":76.71,"h":77.55,"l":75.52,"n":10479,"o":76.72,"t":"2024-12-10T05:00:00Z","v":381040,"vw":76.670841},{"c":76.34,"h":77.65,"l":75.65,"n":10705,"o":77.56,"t":"2024-12-11T05:00:00Z","v":399657,"vw":76.314841},{"c":75.43,"h":76.595,"l":75.08,"n":8093,"o":76.15,"t":"2024-12-12T05:00:00Z","v":261308,"vw":75.744606},{"c":77.29,"h":77.38,"l":74.11,"n":9612,"o":75.15,"t":"2024-12-13T05:00:00Z","v":241823,"vw":76.783049},{"c":76.17,"h":77.26,"l":75.08,"n":14030,"o":76.17,"t":"2024-12-16T05:00:00Z","v":538338,"vw":76.021084},{"c":74.18,"h":75.88,"l":73.9648,"n":11639,"o":75.57,"t":"2024-12-17T05:00:00Z","v":453454,"vw":74.444367},{"c":74.36,"h":76.575,"l":73.26,"n":11625,"o":74.66,"t":"2024-12-18T05:00:00Z","v":446777,"vw":74.823952},{"c":74.92,"h":76.78,"l":74.085,"n":11559,"o":74.71,"t":"2024-12-19T05:00:00Z","v":393907,"vw":74.859397},{"c":77.34,"h":77.57,"l":74.04,"n":15125,"o":74.04,"t":"2024-12-20T05:00:00Z","v":1402172,"vw":76.856619},{"c":74.99,"h":77.21,"l":74.57,"n":12691,"o":76.94,"t":"2024-12-23T05:00:00Z","v":474851,"vw":75.481325},{"c":76.09,"h":76.25,"l":74.95,"n":4698,"o":75.25,"t":"2024-12-24T05:00:00Z","v":181611,"vw":75.837325},{"c":76.13,"h":76.41,"l":74.87,"n":7226,"o":76.08,"t":"2024-12-26T05:00:00Z","v":249256,"vw":75.896676},{"c":75.77,"h":76.485,"l":75.055,"n":8366,"o":75.89,"t":"2024-12-27T05:00:00Z","v":312612,"vw":75.786963},{"c":75.92,"h":76.41,"l":74.43,"n":8812,"o":75.5,"t":"2024-12-30T05:00:00Z","v":370422,"vw":75.718266},{"c":77.07,"h":77.93,"l":75.955,"n":10303,"o":76.56,"t":"2024-12-31T05:00:00Z","v":554167,"vw":77.100483},{"c":77.09,"h":79.51,"l":76.27,"n":13032,"o":77.4,"t":"2025-01-02T05:00:00Z","v":525428,"vw":77.51555},{"c":75.64,"h":77.72,"l":74.18,"n":16410,"o":77.21,"t":"2025-01-03T05:00:00Z","v":402817,"vw":75.608928},{"c":75.78,"h":77.15,"l":74.5,"n":13266,"o":75.28,"t":"2025-01-06T05:00:00Z","v":527421,"vw":76.141237},{"c":72.49,"h":76.4,"l":72.33,"n":11080,"o":75.89,"t":"2025-01-07T05:00:00Z","v":482891,"vw":73.476499},{"c":73.13,"h":73.49,"l":71.63,"n":10735,"o":72.22,"t":"2025-01-08T05:00:00Z","v":434220,"vw":72.667952},{"c":71.73,"h":73.34,"l":71.63,"n":12165,"o":71.85,"t":"2025-01-10T05:00:00Z","v":478791,"vw":72.05656},{"c":71.54,"h":72.1,"l":70.8,"n":7684,"o":71.19,"t":"2025-01-13T05:00:00Z","v":288929,"vw":71.485598},{"c":71.96,"h":72.97,"l":71.26,"n":8737,"o":71.8,"t":"2025-01-14T05:00:00Z","v":324631,"vw":71.903651},{"c":73.02,"h":73.78,"l":72.085,"n":10773,"o":73.69,"t":"2025-01-15T05:00:00Z","v":367791,"vw":73.115847},{"c":72.2,"h":73.44,"l":72.06,"n":11487,"o":72.78,"t":"2025-01-16T05:00:00Z","v":359188,"vw":72.579714},{"c":72.6,"h":73.6,"l":72.24,"n":6606,"o":73.03,"t":"2025-01-17T05:00:00Z","v":217042,"vw":72.708891},{"c":73.57,"h":74.06,"l":72.91,"n":11887,"o":72.95,"t":"2025-01-21T05:00:00Z","v":350182,"vw":73.453785},{"c":74.54,"h":75.12,"l":73.26,"n":9888,"o":73.46,"t":"2025-01-22T05:00:00Z","v":340476,"vw":74.439811},{"c":75.02,"h":75.96,"l":73.74,"n":9303,"o":73.96,"t":"2025-01-23T05:00:00Z","v":301226,"vw":75.02778},{"c":75.7,"h":76.3,"l":74.87,"n":9408,"o":75.02,"t":"2025-01-24T05:00:00Z","v":306349,"vw":75.772923},{"c":74.23,"h":75.75,"l":73.7326,"n":9044,"o":75.7,"t":"2025-01-27T05:00:00Z","v":385248,"vw":74.375141},{"c":74.68,"h":75.78,"l":74.14,"n":5907,"o":74.8,"t":"2025-01-28T05:00:00Z","v":246186,"vw":74.730419},{"c":74.49,"h":75.75,"l":74.09,"n":7976,"o":74.82,"t":"2025-01-29T05:00:00Z","v":239504,"vw":74.642762},{"c":74.85,"h":75.4,"l":74.47,"n":7899,"o":75.06,"t":"2025-01-30T05:00:00Z","v":210342,"vw":74.907649},{"c":75.34,"h":76.25,"l":74.5777,"n":10208,"o":75,"t":"2025-01-31T05:00:00Z","v":309509,"vw":75.399743},{"c":77.06,"h":77.18,"l":73.69,"n":11235,"o":74.04,"t":"2025-02-03T05:00:00Z","v":366819,"vw":76.448271},{"c":76.18,"h":77.66,"l":75.8001,"n":15404,"o":77.39,"t":"2025-02-04T05:00:00Z","v":327082,"vw":76.448427},{"c":79.18,"h":79.23,"l":75.815,"n":7578,"o":76.82,"t":"2025-02-05T05:00:00Z","v":271373,"vw":78.328215},{"c":79.58,"h":79.8,"l":78.75,"n":7591,"o":79.65,"t":"2025-02-06T05:00:00Z","v":226060,"vw":79.434296},{"c":80.39,"h":80.71,"l":78.7225,"n":10148,"o":79.91,"t":"2025-02-07T05:00:00Z","v":375299,"vw":79.952548},{"c":82.38,"h":82.44,"l":80.24,"n":10329,"o":80.91,"t":"2025-02-10T05:00:00Z","v":334141,"vw":81.542091},{"c":81.89,"h":82.805,"l":81.48,"n":7506,"o":82.1,"t":"2025-02-11T05:00:00Z","v":276413,"vw":82.036357},{"c":81.92,"h":82.595,"l":81.225,"n":9868,"o":81.5,"t":"2025-02-12T05:00:00Z","v":278033,"vw":81.877111},{"c":82.66,"h":82.895,"l":80.9549,"n":6529,"o":82.25,"t":"2025-02-13T05:00:00Z","v":157220,"vw":82.411291},{"c":82,"h":82.78,"l":81.82,"n":5388,"o":82.6,"t":"2025-02-14T05:00:00Z","v":161762,"vw":82.228048},{"c":83.4,"h":83.78,"l":81.83,"n":7751,"o":82.09,"t":"2025-02-18T05:00:00Z","v":245062,"vw":83.243718},{"c":83.44,"h":84.06,"l":82.86,"n":8629,"o":83.47,"t":"2025-02-19T05:00:00Z","v":249006,"vw":83.482292},{"c":81.45,"h":83.19,"l":81.37,"n":7088,"o":82.78,"t":"2025-02-20T05:00:00Z","v":239870,"vw":81.869264},{"c":79.93,"h":82,"l":79.54,"n":8372,"o":81.98,"t":"2025-02-21T05:00:00Z","v":300536,"vw":80.370856},{"c":79.1,"h":80.13,"l":77.65,"n":9902,"o":79.93,"t":"2025-02-24T05:00:00Z","v":328307,"vw":79.028427},{"c":79.22,"h":79.82,"l":77.91,"n":9115,"o":79.31,"t":"2025-02-25T05:00:00Z","v":319986,"vw":79.146817},{"c":80.11,"h":80.45,"l":79,"n":8801,"o":79.48,"t":"2025-02-26T05:00:00Z","v":389653,"vw":79.736078},{"c":72.46,"h":79.5,"l":71.32,"n":24494,"o":78.5,"t":"2025-02-27T05:00:00Z","v":973078,"vw":73.635563},{"c":73.07,"h":73.5,"l":70.35,"n":16122,"o":72.78,"t":"2025-02-28T05:00:00Z","v":728154,"vw":72.286481},{"c":71.32,"h":75.46,"l":70.74,"n":14565,"o":72.9,"t":"2025-03-03T05:00:00Z","v":710099,"vw":72.517318},{"c":71.26,"h":72.8,"l":70.51,"n":14900,"o":70.76,"t":"2025-03-04T05:00:00Z","v":584243,"vw":71.682468},{"c":70.19,"h":72.42,"l":70.01,"n":10110,"o":71.41,"t":"2025-03-05T05:00:00Z","v":511070,"vw":70.877809},{"c":70.9,"h":71.055,"l":68.83,"n":12193,"o":69.39,"t":"2025-03-06T05:00:00Z","v":442070,"vw":70.446796},{"c":71.59,"h":72.68,"l":70.19,"n":9615,"o":71,"t":"2025-03-07T05:00:00Z","v":395612,"vw":71.565577},{"c":69.63,"h":71.815,"l":69.0001,"n":12808,"o":71.26,"t":"2025-03-10T04:00:00Z","v":453115,"vw":70.128922},{"c":69.93,"h":71.2425,"l":69.46,"n":9771,"o":69.79,"t":"2025-03-11T04:00:00Z","v":328007,"vw":70.156893},{"c":69.94,"h":70.505,"l":68.75,"n":11404,"o":69.93,"t":"2025-03-12T04:00:00Z","v":422228,"vw":69.83216},{"c":67.61,"h":69.21,"l":67.54,"n":9247,"o":69.16,"t":"2025-03-13T04:00:00Z","v":281042,"vw":68.097778},{"c":68.52,"h":68.78,"l":67.66,"n":10069,"o":68.37,"t":"2025-03-14T04:00:00Z","v":310283,"vw":68.394933},{"c":70.91,"h":71.48,"l":68.035,"n":11351,"o":68.43,"t":"2025-03-17T04:00:00Z","v":413283,"vw":70.659517},{"c":70.35,"h":71.48,"l":70.12,"n":9247,"o":71.09,"t":"2025-03-18T04:00:00Z","v":249020,"vw":70.418093},{"c":70.51,"h":71.55,"l":69.701,"n":9645,"o":70.05,"t":"2025-03-19T04:00:00Z","v":278807,"vw":70.441945},{"c":68.97,"h":70.495,"l":68.91,"n":9119,"o":69.85,"t":"2025-03-20T04:00:00Z","v":253941,"vw":69.291387},{"c":68.31,"h":69.21,"l":67.51,"n":9729,"o":68.49,"t":"2025-03-21T04:00:00Z","v":835980,"vw":68.39868},{"c":68.15,"h":69.63,"l":68.13,"n":10239,"o":68.97,"t":"2025-03-24T04:00:00Z","v":335751,"vw":68.556254},{"c":63.89,"h":68.1,"l":63.86,"n":16576,"o":68.05,"t":"2025-03-25T04:00:00Z","v":720619,"vw":64.821026},{"c":63.07,"h":64.875,"l":62.7524,"n":12436,"o":63.94,"t":"2025-03-26T04:00:00Z","v":572540,"vw":63.27635},{"c":61.5,"h":63.22,"l":61.23,"n":15529,"o":62.79,"t":"2025-03-27T04:00:00Z","v":769955,"vw":61.734437},{"c":61.57,"h":62.095,"l":60.39,"n":12124,"o":61.75,"t":"2025-03-28T04:00:00Z","v":403279,"vw":61.514076},{"c":61.31,"h":61.85,"l":60.11,"n":10664,"o":60.8,"t":"2025-03-31T04:00:00Z","v":622444,"vw":61.152213},{"c":61.66,"h":62.06,"l":60.06,"n":10403,"o":61.21,"t":"2025-04-01T04:00:00Z","v":399836,"vw":61.377479},{"c":61.65,"h":62.25,"l":60.35,"n":10024,"o":61.06,"t":"2025-04-02T04:00:00Z","v":404332,"vw":61.539372},{"c":60.08,"h":60.75,"l":58.72,"n":13509,"o":59.8,"t":"2025-04-03T04:00:00Z","v":528634,"vw":59.961851},{"c":56.92,"h":59.01,"l":55.49,"n":17467,"o":58.48,"t":"2025-04-04T04:00:00Z","v":818965,"vw":56.902415},{"c":53.3,"h":56.77,"l":52.71,"n":25321,"o":53.95,"t":"2025-04-07T04:00:00Z","v":1455406,"vw":54.032553},{"c":50.66,"h":54.605,"l":49.85,"n":22985,"o":54.11,"t":"2025-04-08T04:00:00Z","v":1111212,"vw":51.849428},{"c":53.83,"h":54.795,"l":47.54,"n":35153,"o":50.48,"t":"2025-04-09T04:00:00Z","v":2196675,"vw":52.116831},{"c":50.64,"h":53.06,"l":48.13,"n":23925,"o":52.79,"t":"2025-04-10T04:00:00Z","v":1011264,"vw":49.967811},{"c":51.73,"h":52,"l":50.15,"n":16169,"o":50.6,"t":"2025-04-11T04:00:00Z","v":744183,"vw":51.285989},{"c":53.08,"h":54.12,"l":52.005,"n":14036,"o":52.98,"t":"2025-04-14T04:00:00Z","v":869001,"vw":53.178494},{"c":53.44,"h":53.73,"l":52.8,"n":10183,"o":53.12,"t":"2025-04-15T04:00:00Z","v":423340,"vw":53.35602},{"c":52.23,"h":53.99,"l":51.69,"n":10422,"o":53.12,"t":"2025-04-16T04:00:00Z","v":391531,"vw":52.356434},{"c":53.1,"h":53.81,"l":52.41,"n":10684,"o":52.41,"t":"2025-04-17T04:00:00Z","v":440284,"vw":53.093725},{"c":51.5,"h":53.155,"l":50.87,"n":10340,"o":52.97,"t":"2025-04-21T04:00:00Z","v":455682,"vw":51.584696},{"c":51.15,"h":51.99,"l":50.08,"n":11336,"o":51.73,"t":"2025-04-22T04:00:00Z","v":507837,"vw":51.04907},{"c":52.06,"h":52.83,"l":51.87,"n":12423,"o":52.14,"t":"2025-04-23T04:00:00Z","v":513456,"vw":52.17369},{"c":53.5,"h":53.91,"l":51.96,"n":8562,"o":52,"t":"2025-04-24T04:00:00Z","v":312919,"vw":53.401744},{"c":53.53,"h":53.58,"l":51.53,"n":10074,"o":53,"t":"2025-04-25T04:00:00Z","v":411448,"vw":52.841999},{"c":53.62,"h":54.25,"l":53.12,"n":9571,"o":53.51,"t":"2025-04-28T04:00:00Z","v":294928,"vw":53.641361},{"c":54.68,"h":55.08,"l":53.25,"n":10739,"o":53.36,"t":"2025-04-29T04:00:00Z","v":382940,"vw":54.532938},{"c":54.35,"h":55.315,"l":53.68,"n":13019,"o":54.57,"t":"2025-04-30T04:00:00Z","v":603600,"vw":54.421755},{"c":54.71,"h":55.34,"l":54.1,"n":13436,"o":54.89,"t":"2025-05-01T04:00:00Z","v":528870,"vw":54.718792},{"c":56.46,"h":56.52,"l":54.53,"n":12794,"o":55.24,"t":"2025-05-02T04:00:00Z","v":582863,"vw":56.066355},{"c":56.05,"h":56.885,"l":55,"n":10874,"o":56.5,"t":"2025-05-05T04:00:00Z","v":580763,"vw":56.052793},{"c":55.02,"h":55.89,"l":54.45,"n":12891,"o":55.53,"t":"2025-05-06T04:00:00Z","v":459749,"vw":54.963167},{"c":53.21,"h":55.24,"l":52.89,"n":18708,"o":55.02,"t":"2025-05-07T04:00:00Z","v":766804,"vw":53.616238},{"c":49.3,"h":50.55,"l":45,"n":38496,"o":50.16,"t":"2025-05-08T04:00:00Z","v":2108810,"vw":48.599951},{"c":48.93,"h":50.9,"l":47.32,"n":29668,"o":48.81,"t":"2025-05-09T04:00:00Z","v":1248464,"vw":49.254787},{"c":50.54,"h":51.025,"l":49.29,"n":19926,"o":50.01,"t":"2025-05-12T04:00:00Z","v":709005,"vw":50.226203},{"c":51.27,"h":51.34,"l":49.39,"n":21446,"o":50.41,"t":"2025-05-13T04:00:00Z","v":833046,"vw":50.670527},{"c":50.87,"h":51.9,"l":49.985,"n":19475,"o":51.27,"t":"2025-05-14T04:00:00Z","v":838558,"vw":50.707914},{"c":50.41,"h":50.825,"l":50.02,"n":14454,"o":50.47,"t":"2025-05-15T04:00:00Z","v":533396,"vw":50.388422},{"c":50.59,"h":51.53,"l":49.975,"n":17680,"o":50.185,"t":"2025-05-16T04:00:00Z","v":810140,"vw":50.83951},{"c":49.89,"h":50.37,"l":48.96,"n":15619,"o":49.95,"t":"2025-05-19T04:00:00Z","v":557305,"vw":49.741585},{"c":49.845,"h":50.27,"l":49.06,"n":13533,"o":49.64,"t":"2025-05-20T04:00:00Z","v":627298,"vw":49.877125},{"c":46.05,"h":49.5001,"l":45.76,"n":27529,"o":49.5,"t":"2025-05-21T04:00:00Z","v":1303523,"vw":47.097208},{"c":45.9,"h":46.82,"l":43.6501,"n":30418,"o":44.835,"t":"2025-05-22T04:00:00Z","v":1899021,"vw":45.285763},{"c":46.89,"h":47.39,"l":45.11,"n":17938,"o":45.37,"t":"2025-05-23T04:00:00Z","v":887574,"vw":46.712121},{"c":49.19,"h":49.22,"l":47.2,"n":20544,"o":47.69,"t":"2025-05-27T04:00:00Z","v":1325729,"vw":48.473042},{"c":46.76,"h":49.265,"l":46.65,"n":15428,"o":49.09,"t":"2025-05-28T04:00:00Z","v":842461,"vw":47.315301},{"c":47.5,"h":47.52,"l":46.1711,"n":16699,"o":46.85,"t":"2025-05-29T04:00:00Z","v":859369,"vw":46.826813},{"c":45.71,"h":47.43,"l":45.41,"n":17450,"o":47.41,"t":"2025-05-30T04:00:00Z","v":907615,"vw":46.047499},{"c":46.12,"h":46.89,"l":44.78,"n":19072,"o":45.5,"t":"2025-06-02T04:00:00Z","v":898922,"vw":46.158724},{"c":47.48,"h":47.55,"l":45.43,"n":16743,"o":46.19,"t":"2025-06-03T04:00:00Z","v":820413,"vw":47.081804},{"c":47.59,"h":48.245,"l":47.03,"n":18993,"o":47.46,"t":"2025-06-04T04:00:00Z","v":953366,"vw":47.785226},{"c":47.41,"h":47.89,"l":46.12,"n":12912,"o":47.56,"t":"2025-06-05T04:00:00Z","v":671535,"vw":47.313075},{"c":47.84,"h":48.47,"l":47.37,"n":14108,"o":47.93,"t":"2025-06-06T04:00:00Z","v":642970,"vw":47.8056},{"c":48.96,"h":49.61,"l":47.555,"n":17130,"o":48.3,"t":"2025-06-09T04:00:00Z","v":773226,"vw":48.761579},{"c":48.63,"h":49.37,"l":48.35,"n":16374,"o":49.21,"t":"2025-06-10T04:00:00Z","v":703321,"vw":48.706251},{"c":48.19,"h":49.4744,"l":48.02,"n":15879,"o":48.99,"t":"2025-06-11T04:00:00Z","v":695151,"vw":48.472372},{"c":48,"h":48.48,"l":47.11,"n":16139,"o":48.05,"t":"2025-06-12T04:00:00Z","v":721572,"vw":47.804055},{"c":46.98,"h":48.19,"l":46.7,"n":18315,"o":47.82,"t":"2025-06-13T04:00:00Z","v":889620,"vw":47.520299},{"c":46.91,"h":47.89,"l":46.63,"n":16732,"o":47.03,"t":"2025-06-16T04:00:00Z","v":820312,"vw":47.046369},{"c":47.15,"h":47.75,"l":46.2381,"n":16093,"o":46.33,"t":"2025-06-17T04:00:00Z","v":702689,"vw":47.226615},{"c":46.73,"h":47.92,"l":46.18,"n":17204,"o":47.37,"t":"2025-06-18T04:00:00Z","v":1035724,"vw":46.99492},{"c":47.45,"h":48.91,"l":47.02,"n":24061,"o":47.19,"t":"2025-06-20T04:00:00Z","v":2071182,"vw":47.685672},{"c":49.275,"h":49.29,"l":46.57,"n":15775,"o":47.18,"t":"2025-06-23T04:00:00Z","v":674375,"vw":48.600374},{"c":49.08,"h":49.8,"l":48.93,"n":16486,"o":49.73,"t":"2025-06-24T04:00:00Z","v":688502,"vw":49.210248},{"c":48.15,"h":49.16,"l":47.96,"n":11237,"o":48.88,"t":"2025-06-25T04:00:00Z","v":422295,"vw":48.287807},{"c":48.16,"h":48.85,"l":47.7,"n":14670,"o":48.43,"t":"2025-06-26T04:00:00Z","v":597422,"vw":48.088901},{"c":48.2,"h":49.45,"l":47.795,"n":13004,"o":48.63,"t":"2025-06-27T04:00:00Z","v":849801,"vw":48.317446},{"c":48.21,"h":48.265,"l":47.785,"n":10468,"o":48.21,"t":"2025-06-30T04:00:00Z","v":488492,"vw":48.141411},{"c":50.23,"h":51.28,"l":47.78,"n":15937,"o":48.17,"t":"2025-07-01T04:00:00Z","v":703523,"vw":50.158308},{"c":50.59,"h":50.8,"l":49.79,"n":8846,"o":50.27,"t":"2025-07-02T04:00:00Z","v":371371,"vw":50.506026},{"c":50.33,"h":50.97,"l":49.93,"n":5907,"o":50.51,"t":"2025-07-03T04:00:00Z","v":220738,"vw":50.296682},{"c":49.23,"h":50.295,"l":48.865,"n":11046,"o":50.09,"t":"2025-07-07T04:00:00Z","v":390767,"vw":49.278854},{"c":49.92,"h":50.08,"l":49.226,"n":9225,"o":49.43,"t":"2025-07-08T04:00:00Z","v":328266,"vw":49.852202},{"c":49.28,"h":50.335,"l":48.88,"n":9541,"o":49.92,"t":"2025-07-09T04:00:00Z","v":417489,"vw":49.33966},{"c":50.52,"h":50.96,"l":49.12,"n":8906,"o":49.28,"t":"2025-07-10T04:00:00Z","v":390035,"vw":50.513386},{"c":49.4,"h":50.7499,"l":49.27,"n":10308,"o":50.22,"t":"2025-07-11T04:00:00Z","v":445612,"vw":49.809866},{"c":50.45,"h":50.48,"l":49.41,"n":9748,"o":49.41,"t":"2025-07-14T04:00:00Z","v":425945,"vw":50.26624},{"c":50.25,"h":50.805,"l":49.65,"n":9794,"o":50.65,"t":"2025-07-15T04:00:00Z","v":418944,"vw":50.163521},{"c":52.29,"h":52.32,"l":50.17,"n":14441,"o":50.66,"t":"2025-07-16T04:00:00Z","v":677343,"vw":51.814546},{"c":52.91,"h":54.37,"l":52.37,"n":15056,"o":52.44,"t":"2025-07-17T04:00:00Z","v":616513,"vw":52.967274},{"c":50,"h":52.83,"l":49.62,"n":15760,"o":52.83,"t":"2025-07-18T04:00:00Z","v":1253061,"vw":50.665345},{"c":47.92,"h":50.53,"l":47.215,"n":23549,"o":50.41,"t":"2025-07-21T04:00:00Z","v":1158767,"vw":48.2132},{"c":49.39,"h":49.48,"l":48.0101,"n":12787,"o":48.1,"t":"2025-07-22T04:00:00Z","v":589888,"vw":49.210165},{"c":50.285,"h":50.37,"l":49.12,"n":9864,"o":49.51,"t":"2025-07-23T04:00:00Z","v":366343,"vw":50.029891},{"c":48.87,"h":49.928,"l":48.75,"n":9242,"o":49.8,"t":"2025-07-24T04:00:00Z","v":376857,"vw":49.034485},{"c":48.83,"h":49.38,"l":47.92,"n":12117,"o":49.08,"t":"2025-07-25T04:00:00Z","v":483365,"vw":48.639209},{"c":47.49,"h":48.9487,"l":47.34,"n":13247,"o":48.83,"t":"2025-07-28T04:00:00Z","v":560056,"vw":47.772503},{"c":46.85,"h":47.93,"l":46.82,"n":12822,"o":47.49,"t":"2025-07-29T04:00:00Z","v":521884,"vw":47.225997},{"c":46.97,"h":47.325,"l":46,"n":16888,"o":47.01,"t":"2025-07-30T04:00:00Z","v":722172,"vw":46.801183},{"c":45.59,"h":46.6686,"l":45.48,"n":18398,"o":46.6,"t":"2025-07-31T04:00:00Z","v":900490,"vw":45.867695},{"c":45.14,"h":45.56,"l":44.25,"n":19098,"o":45.31,"t":"2025-08-01T04:00:00Z","v":740265,"vw":45.060318},{"c":45.28,"h":45.4974,"l":44.89,"n":13826,"o":45.25,"t":"2025-08-04T04:00:00Z","v":521740,"vw":45.289125},{"c":45.7,"h":45.82,"l":44.81,"n":14246,"o":45.5,"t":"2025-08-05T04:00:00Z","v":583830,"vw":45.407678},{"c":43.88,"h":45.745,"l":43.76,"n":22167,"o":45.57,"t":"2025-08-06T04:00:00Z","v":1234388,"vw":44.434013},{"c":35.34,"h":41.04,"l":33.79,"n":70651,"o":40.34,"t":"2025-08-07T04:00:00Z","v":4730389,"vw":35.831518},{"c":30.62,"h":34.47,"l":29.615,"n":68877,"o":34.2,"t":"2025-08-08T04:00:00Z","v":5257347,"vw":30.968462},{"c":32.36,"h":34.12,"l":30.66,"n":60682,"o":30.78,"t":"2025-08-11T04:00:00Z","v":4896358,"vw":32.337385},{"c":34.06,"h":34.23,"l":30.1,"n":37964,"o":31.18,"t":"2025-08-12T04:00:00Z","v":3149836,"vw":32.811118},{"c":34.83,"h":36,"l":33.66,"n":28897,"o":33.89,"t":"2025-08-13T04:00:00Z","v":1970089,"vw":35.002082},{"c":34.14,"h":34.33,"l":32.23,"n":27458,"o":33.97,"t":"2025-08-14T04:00:00Z","v":1692645,"vw":33.481836},{"c":34.25,"h":35.405,"l":34.095,"n":21236,"o":34.49,"t":"2025-08-15T04:00:00Z","v":1246292,"vw":34.528448},{"c":36.9,"h":38.43,"l":36.26,"n":38661,"o":36.26,"t":"2025-08-18T04:00:00Z","v":2936944,"vw":37.456368},{"c":37.75,"h":37.77,"l":36.58,"n":26424,"o":36.96,"t":"2025-08-19T04:00:00Z","v":2288633,"vw":37.270528},{"c":37.5,"h":37.89,"l":36.37,"n":25808,"o":37.69,"t":"2025-08-20T04:00:00Z","v":1477506,"vw":37.292702},{"c":37.52,"h":37.98,"l":36.07,"n":30513,"o":36.37,"t":"2025-08-21T04:00:00Z","v":2213435,"vw":37.363991},{"c":38.38,"h":39.18,"l":37.19,"n":23156,"o":37.5,"t":"2025-08-22T04:00:00Z","v":1358864,"vw":38.524554},{"c":38.3,"h":38.52,"l":37.65,"n":21159,"o":38.14,"t":"2025-08-25T04:00:00Z","v":1091224,"vw":38.216693},{"c":37.41,"h":38.45,"l":36.99,"n":21265,"o":38.45,"t":"2025-08-26T04:00:00Z","v":1249595,"vw":37.439887},{"c":37.79,"h":37.95,"l":36.74,"n":22511,"o":37.385,"t":"2025-08-27T04:00:00Z","v":1194689,"vw":37.348446},{"c":37.51,"h":38.48,"l":37.35,"n":16301,"o":37.73,"t":"2025-08-28T04:00:00Z","v":1210908,"vw":37.668742},{"c":38.23,"h":38.42,"l":37.03,"n":12460,"o":37.45,"t":"2025-08-29T04:00:00Z","v":927424,"vw":38.097476},{"c":36.92,"h":38.16,"l":36.43,"n":16746,"o":37.63,"t":"2025-09-02T04:00:00Z","v":930516,"vw":37.08571},{"c":36.13,"h":36.81,"l":35.305,"n":18848,"o":36.6,"t":"2025-09-03T04:00:00Z","v":1090388,"vw":35.932166},{"c":36.66,"h":37.24,"l":36.045,"n":17832,"o":36.15,"t":"2025-09-04T04:00:00Z","v":1372384,"vw":36.829045},{"c":36.88,"h":37.41,"l":36.185,"n":17198,"o":36.94,"t":"2025-09-05T04:00:00Z","v":2153794,"vw":36.87166},{"c":36.88,"h":37.54,"l":35.34,"n":29394,"o":36.7,"t":"2025-09-08T04:00:00Z","v":2070129,"vw":36.495866},{"c":36.3,"h":37.36,"l":36.27,"n":23654,"o":37.22,"t":"2025-09-09T04:00:00Z","v":1826479,"vw":36.803266},{"c":35.3,"h":36.98,"l":34.39,"n":25762,"o":36.13,"t":"2025-09-10T04:00:00Z","v":1834388,"vw":35.582408},{"c":35.949,"h":36.77,"l":35.32,"n":21863,"o":35.46,"t":"2025-09-11T04:00:00Z","v":1587580,"vw":36.206385},{"c":36.01,"h":36.72,"l":35.05,"n":20679,"o":35.85,"t":"2025-09-12T04:00:00Z","v":2055210,"vw":36.020423},{"c":37.34,"h":37.49,"l":36.375,"n":23228,"o":36.67,"t":"2025-09-15T04:00:00Z","v":1625066,"vw":37.012695},{"c":37.7,"h":38.1957,"l":36.62,"n":23886,"o":37.39,"t":"2025-09-16T04:00:00Z","v":1875270,"vw":37.444657},{"c":37.65,"h":38.41,"l":37.05,"n":18410,"o":37.62,"t":"2025-09-17T04:00:00Z","v":1231561,"vw":37.762956},{"c":37.92,"h":38.165,"l":37.32,"n":22130,"o":37.97,"t":"2025-09-18T04:00:00Z","v":1697885,"vw":37.739529},{"c":36.62,"h":38.5,"l":36.59,"n":18853,"o":38,"t":"2025-09-19T04:00:00Z","v":3175099,"vw":36.923598},{"c":40.14,"h":40.22,"l":36.33,"n":31048,"o":36.57,"t":"2025-09-22T04:00:00Z","v":2175078,"vw":39.229213},{"c":40.44,"h":41.41,"l":39.59,"n":30995,"o":40.2,"t":"2025-09-23T04:00:00Z","v":1860636,"vw":40.555854},{"c":40.67,"h":41.05,"l":39.875,"n":18703,"o":40.33,"t":"2025-09-24T04:00:00Z","v":924399,"vw":40.486101},{"c":39.86,"h":40.775,"l":39.56,"n":16605,"o":40.13,"t":"2025-09-25T04:00:00Z","v":1015550,"vw":40.141103},{"c":39.52,"h":40.1385,"l":39.03,"n":15219,"o":39.86,"t":"2025-09-26T04:00:00Z","v":906542,"vw":39.500537},{"c":38.2,"h":39.81,"l":38.09,"n":18255,"o":39.81,"t":"2025-09-29T04:00:00Z","v":1146271,"vw":38.759031},{"c":38.35,"h":38.39,"l":37.56,"n":14993,"o":38,"t":"2025-09-30T04:00:00Z","v":892468,"vw":38.082929},{"c":39.1,"h":39.48,"l":37.59,"n":18263,"o":38.22,"t":"2025-10-01T04:00:00Z","v":1275715,"vw":38.68127},{"c":40.39,"h":41.75,"l":39.12,"n":21894,"o":39.44,"t":"2025-10-02T04:00:00Z","v":1378548,"vw":40.790056},{"c":41.67,"h":41.77,"l":40.13,"n":19195,"o":40.36,"t":"2025-10-03T04:00:00Z","v":1251052,"vw":41.40406},{"c":42.8,"h":43,"l":41.76,"n":16818,"o":41.86,"t":"2025-10-06T04:00:00Z","v":1375304,"vw":42.624525},{"c":42.51,"h":43.25,"l":41.8001,"n":19154,"o":42.87,"t":"2025-10-07T04:00:00Z","v":1146182,"vw":42.492661},{"c":42.58,"h":43.95,"l":42.54,"n":17127,"o":42.77,"t":"2025-10-08T04:00:00Z","v":1136867,"vw":43.070293},{"c":43.66,"h":43.81,"l":42.34,"n":15756,"o":42.44,"t":"2025-10-09T04:00:00Z","v":852501,"vw":43.290267},{"c":42.05,"h":44.17,"l":41.585,"n":15116,"o":44.08,"t":"2025-10-10T04:00:00Z","v":782126,"vw":42.34789},{"c":43.6,"h":43.65,"l":42.163,"n":11773,"o":42.81,"t":"2025-10-13T04:00:00Z","v":731391,"vw":43.102896},{"c":44.01,"h":44.43,"l":42.54,"n":15109,"o":43.25,"t":"2025-10-14T04:00:00Z","v":885905,"vw":43.666507},{"c":45.1,"h":45.15,"l":43.4,"n":13381,"o":44.39,"t":"2025-10-15T04:00:00Z","v":706176,"vw":44.713856},{"c":44.85,"h":45.685,"l":44.485,"n":16701,"o":45.22,"t":"2025-10-16T04:00:00Z","v":1111016,"vw":44.989315},{"c":43.45,"h":44.845,"l":42.91,"n":17821,"o":44.34,"t":"2025-10-17T04:00:00Z","v":1541058,"vw":43.686489},{"c":44.35,"h":44.965,"l":43.35,"n":12252,"o":44.27,"t":"2025-10-20T04:00:00Z","v":1025268,"vw":44.338916},{"c":44.15,"h":45.1278,"l":43.72,"n":12258,"o":44.43,"t":"2025-10-21T04:00:00Z","v":1408640,"vw":44.384001},{"c":43.11,"h":43.94,"l":42.89,"n":15315,"o":43.8,"t":"2025-10-22T04:00:00Z","v":881785,"vw":43.297497},{"c":42.72,"h":43.99,"l":42.69,"n":15002,"o":43.25,"t":"2025-10-23T04:00:00Z","v":1155986,"vw":42.929363},{"c":42.96,"h":43.835,"l":42.89,"n":12093,"o":43.26,"t":"2025-10-24T04:00:00Z","v":745254,"vw":43.246965},{"c":44.14,"h":44.25,"l":42.63,"n":13530,"o":43.15,"t":"2025-10-27T04:00:00Z","v":827525,"vw":43.891119},{"c":43.47,"h":44.2,"l":43.22,"n":13243,"o":44.2,"t":"2025-10-28T04:00:00Z","v":634126,"vw":43.674081},{"c":42.99,"h":44.31,"l":42.45,"n":14888,"o":43.6,"t":"2025-10-29T04:00:00Z","v":709528,"vw":43.414326},{"c":40.21,"h":42.93,"l":39.72,"n":18626,"o":42.54,"t":"2025-10-30T04:00:00Z","v":1120425,"vw":41.029081},{"c":41.25,"h":41.53,"l":39.03,"n":15018,"o":39.9,"t":"2025-10-31T04:00:00Z","v":831770,"vw":40.719992},{"c":40.77,"h":41.05,"l":39.325,"n":16590,"o":40.76,"t":"2025-11-03T05:00:00Z","v":825027,"vw":40.544108},{"c":39.96,"h":40.81,"l":39.3,"n":13647,"o":40.435,"t":"2025-11-04T05:00:00Z","v":702485,"vw":39.954467},{"c":38.3,"h":40.15,"l":37.84,"n":29179,"o":39.77,"t":"2025-11-05T05:00:00Z","v":1728889,"vw":38.590697},{"c":24.95,"h":30.32,"l":24.2501,"n":76098,"o":30,"t":"2025-11-06T05:00:00Z","v":5599494,"vw":25.907122},{"c":23.49,"h":25.81,"l":23.205,"n":52522,"o":24.165,"t":"2025-11-07T05:00:00Z","v":4109324,"vw":24.191035},{"c":22.12,"h":24.6,"l":21.915,"n":32521,"o":23.635,"t":"2025-11-10T05:00:00Z","v":2784253,"vw":22.846647},{"c":20.62,"h":22.815,"l":20.4854,"n":32277,"o":21.74,"t":"2025-11-11T05:00:00Z","v":2464591,"vw":21.056949},{"c":18.49,"h":20.89,"l":18.46,"n":45916,"o":20.59,"t":"2025-11-12T05:00:00Z","v":3686516,"vw":19.169682},{"c":16.68,"h":18.365,"l":16.37,"n":45136,"o":18.17,"t":"2025-11-13T05:00:00Z","v":3203218,"vw":17.070636},{"c":17.55,"h":18.12,"l":15.96,"n":39343,"o":16.14,"t":"2025-11-14T05:00:00Z","v":2807665,"vw":17.36887},{"c":18.5,"h":18.98,"l":17.32,"n":37245,"o":17.49,"t":"2025-11-17T05:00:00Z","v":2382274,"vw":18.34132},{"c":19.81,"h":20.28,"l":18.715,"n":36756,"o":18.96,"t":"2025-11-18T05:00:00Z","v":2524112,"vw":19.781418},{"c":16.98,"h":19.78,"l":16.87,"n":27459,"o":19.65,"t":"2025-11-19T05:00:00Z","v":1719618,"vw":17.593541},{"c":16.68,"h":17.72,"l":16.66,"n":38496,"o":17.45,"t":"2025-11-20T05:00:00Z","v":2537062,"vw":17.005953},{"c":17.05,"h":17.21,"l":16.25,"n":25266,"o":16.68,"t":"2025-11-21T05:00:00Z","v":2745675,"vw":16.967853},{"c":17.16,"h":17.42,"l":16.7,"n":21454,"o":17.42,"t":"2025-11-24T05:00:00Z","v":1626349,"vw":17.119362},{"c":17.89,"h":18,"l":16.78,"n":25127,"o":17.08,"t":"2025-11-25T05:00:00Z","v":1617530,"vw":17.621697},{"c":19,"h":19.5,"l":17.84,"n":24278,"o":17.93,"t":"2025-11-26T05:00:00Z","v":1970584,"vw":19.041009},{"c":19.08,"h":19.5,"l":18.8,"n":13717,"o":19.01,"t":"2025-11-28T05:00:00Z","v":900649,"vw":19.152733},{"c":19.47,"h":19.817,"l":18.71,"n":19119,"o":18.79,"t":"2025-12-01T05:00:00Z","v":1345652,"vw":19.438118},{"c":19.99,"h":20.58,"l":19.39,"n":18992,"o":19.59,"t":"2025-12-02T05:00:00Z","v":1224283,"vw":20.116926},{"c":19.59,"h":20.13,"l":19.25,"n":14806,"o":19.84,"t":"2025-12-03T05:00:00Z","v":841094,"vw":19.544063},{"c":18.75,"h":19.655,"l":18.74,"n":16125,"o":19.5,"t":"2025-12-04T05:00:00Z","v":1035572,"vw":19.043949},{"c":19.62,"h":19.785,"l":18.57,"n":19154,"o":18.64,"t":"2025-12-05T05:00:00Z","v":1725690,"vw":19.385099},{"c":21.19,"h":21.79,"l":19.79,"n":21870,"o":19.79,"t":"2025-12-08T05:00:00Z","v":1652616,"vw":20.921337},{"c":21.44,"h":21.46,"l":20.44,"n":17090,"o":21.2,"t":"2025-12-09T05:00:00Z","v":978759,"vw":21.027696},{"c":23.82,"h":24.445,"l":21.12,"n":23965,"o":21.77,"t":"2025-12-10T05:00:00Z","v":1988588,"vw":23.365518},{"c":24.33,"h":25.97,"l":23.9019,"n":27871,"o":23.99,"t":"2025-12-11T05:00:00Z","v":1843169,"vw":24.759777},{"c":23.27,"h":24.33,"l":23.06,"n":15209,"o":24.28,"t":"2025-12-12T05:00:00Z","v":931731,"vw":23.404379},{"c":22.84,"h":23.71,"l":22.42,"n":21930,"o":23.41,"t":"2025-12-15T05:00:00Z","v":1445598,"vw":22.869777},{"c":23.05,"h":23.64,"l":22.46,"n":20509,"o":22.79,"t":"2025-12-16T05:00:00Z","v":1380396,"vw":23.077597},{"c":22.68,"h":24.08,"l":22.58,"n":26064,"o":22.91,"t":"2025-12-17T05:00:00Z","v":2118396,"vw":23.243466},{"c":22.51,"h":23.11,"l":21.935,"n":20716,"o":22.64,"t":"2025-12-18T05:00:00Z","v":1405247,"vw":22.569475},{"c":21.78,"h":22.53,"l":21.69,"n":17515,"o":22.53,"t":"2025-12-19T05:00:00Z","v":3379496,"vw":21.844598},{"c":22.57,"h":23.14,"l":21.8,"n":19530,"o":21.82,"t":"2025-12-22T05:00:00Z","v":1241317,"vw":22.530509},{"c":21.895,"h":22.33,"l":20.93,"n":18749,"o":22.18,"t":"2025-12-23T05:00:00Z","v":1425436,"vw":21.814125},{"c":22.25,"h":22.72,"l":21.81,"n":8017,"o":21.91,"t":"2025-12-24T05:00:00Z","v":472583,"vw":22.312498},{"c":22.56,"h":22.61,"l":21.76,"n":10741,"o":22.28,"t":"2025-12-26T05:00:00Z","v":642942,"vw":22.380365},{"c":21.95,"h":22.86,"l":21.92,"n":13587,"o":22.41,"t":"2025-12-29T05:00:00Z","v":895860,"vw":22.353897},{"c":21.86,"h":22.59,"l":21.6,"n":20340,"o":21.86,"t":"2025-12-30T05:00:00Z","v":1684572,"vw":22.019001},{"c":21.56,"h":22.065,"l":21.22,"n":16574,"o":21.885,"t":"2025-12-31T05:00:00Z","v":1526351,"vw":21.543041},{"c":20.62,"h":21.7498,"l":20.495,"n":14375,"o":21.62,"t":"2026-01-02T05:00:00Z","v":1021183,"vw":20.968074},{"c":19.51,"h":20.79,"l":19.45,"n":21852,"o":20.5,"t":"2026-01-05T05:00:00Z","v":1307434,"vw":19.809395},{"c":20.72,"h":20.78,"l":19.38,"n":18152,"o":19.47,"t":"2026-01-06T05:00:00Z","v":892433,"vw":20.344773},{"c":22.12,"h":22.165,"l":20.92,"n":17454,"o":21,"t":"2026-01-07T05:00:00Z","v":961755,"vw":21.804235},{"c":22.32,"h":22.75,"l":21.98,"n":17633,"o":22.12,"t":"2026-01-08T05:00:00Z","v":1083551,"vw":22.349341},{"c":22.94,"h":23.23,"l":22.3,"n":12845,"o":22.48,"t":"2026-01-09T05:00:00Z","v":725827,"vw":22.829954},{"c":23.28,"h":23.61,"l":22.84,"n":13212,"o":22.96,"t":"2026-01-12T05:00:00Z","v":698826,"vw":23.289502},{"c":22.76,"h":23.5,"l":22.2613,"n":13118,"o":23.28,"t":"2026-01-13T05:00:00Z","v":800356,"vw":22.82512},{"c":23.44,"h":24.23,"l":22.37,"n":17137,"o":22.61,"t":"2026-01-14T05:00:00Z","v":985316,"vw":23.574087},{"c":23.21,"h":23.8,"l":22.8418,"n":14034,"o":23.48,"t":"2026-01-15T05:00:00Z","v":679544,"vw":23.31877},{"c":23.85,"h":23.88,"l":22.7772,"n":13201,"o":23.01,"t":"2026-01-16T05:00:00Z","v":956067,"vw":23.616435},{"c":23.12,"h":24.01,"l":22.79,"n":15600,"o":23.21,"t":"2026-01-20T05:00:00Z","v":929536,"vw":23.249234},{"c":23.72,"h":23.98,"l":22.8802,"n":13889,"o":23.04,"t":"2026-01-21T05:00:00Z","v":715829,"vw":23.526137},{"c":24.71,"h":25.05,"l":23.79,"n":11947,"o":23.91,"t":"2026-01-22T05:00:00Z","v":646744,"vw":24.659566},{"c":24.29,"h":24.84,"l":24.205,"n":11777,"o":24.55,"t":"2026-01-23T05:00:00Z","v":451457,"vw":24.44414},{"c":24.015,"h":24.35,"l":23.62,"n":8381,"o":24.29,"t":"2026-01-26T05:00:00Z","v":450423,"vw":24.035841},{"c":23.87,"h":24.02,"l":23.45,"n":9267,"o":24.02,"t":"2026-01-27T05:00:00Z","v":438546,"vw":23.772945},{"c":23.39,"h":24.64,"l":23.27,"n":10593,"o":24.19,"t":"2026-01-28T05:00:00Z","v":513840,"vw":23.643243},{"c":24.04,"h":24.81,"l":23.09,"n":17133,"o":23.41,"t":"2026-01-29T05:00:00Z","v":791203,"vw":24.076496},{"c":24.3,"h":24.6,"l":23.67,"n":15893,"o":24.22,"t":"2026-01-30T05:00:00Z","v":838686,"vw":24.17762},{"c":24.71,"h":25.545,"l":23.835,"n":20366,"o":23.88,"t":"2026-02-02T05:00:00Z","v":1085378,"vw":24.786401},{"c":24.25,"h":25.33,"l":23.7826,"n":20514,"o":24.73,"t":"2026-02-03T05:00:00Z","v":1102972,"vw":24.360363},{"c":24.11,"h":24.6,"l":23.34,"n":18987,"o":24.31,"t":"2026-02-04T05:00:00Z","v":910144,"vw":23.94344},{"c":22.55,"h":24.28,"l":22.31,"n":21690,"o":24.25,"t":"2026-02-05T05:00:00Z","v":1248761,"vw":22.768173},{"c":24.29,"h":24.5,"l":22.68,"n":19088,"o":22.92,"t":"2026-02-06T05:00:00Z","v":1088624,"vw":23.979483},{"c":25.07,"h":25.66,"l":23.62,"n":18357,"o":24.3,"t":"2026-02-09T05:00:00Z","v":882067,"vw":25.016355},{"c":26.36,"h":26.59,"l":24.795,"n":18143,"o":25.29,"t":"2026-02-10T05:00:00Z","v":1240227,"vw":26.246812},{"c":26.51,"h":26.56,"l":25.6,"n":14531,"o":26.545,"t":"2026-02-11T05:00:00Z","v":798542,"vw":26.303793},{"c":26.3,"h":27.34,"l":25.585,"n":15955,"o":26.84,"t":"2026-02-12T05:00:00Z","v":906579,"vw":26.260946},{"c":26.46,"h":26.78,"l":25.63,"n":12027,"o":26.35,"t":"2026-02-13T05:00:00Z","v":568075,"vw":26.386568},{"c":26.79,"h":27.18,"l":26.31,"n":16813,"o":26.61,"t":"2026-02-17T05:00:00Z","v":1268726,"vw":26.823163},{"c":27.66,"h":28.705,"l":25.78,"n":23663,"o":26.33,"t":"2026-02-18T05:00:00Z","v":1570787,"vw":27.607894},{"c":26.31,"h":27.88,"l":25.51,"n":30694,"o":27.75,"t":"2026-02-19T05:00:00Z","v":2298091,"vw":26.153392},{"c":18.585,"h":22.39,"l":17.42,"n":72428,"o":22.3,"t":"2026-02-20T05:00:00Z","v":7029855,"vw":18.370316},{"c":17.87,"h":18.81,"l":16.41,"n":43466,"o":18.18,"t":"2026-02-23T05:00:00Z","v":3466480,"vw":17.538129},{"c":18.94,"h":18.96,"l":17.68,"n":25360,"o":18.24,"t":"2026-02-24T05:00:00Z","v":1605716,"vw":18.350741},{"c":18.49,"h":18.98,"l":18.03,"n":17729,"o":18.85,"t":"2026-02-25T05:00:00Z","v":994896,"vw":18.575702},{"c":18.55,"h":19.19,"l":18.26,"n":18703,"o":18.67,"t":"2026-02-26T05:00:00Z","v":958215,"vw":18.573161},{"c":18.76,"h":18.78,"l":17.99,"n":14642,"o":18.6,"t":"2026-02-27T05:00:00Z","v":904039,"vw":18.548095},{"c":22.19,"h":22.38,"l":18.16,"n":26611,"o":18.235,"t":"2026-03-02T05:00:00Z","v":2104104,"vw":21.033518},{"c":21.63,"h":21.99,"l":20.5,"n":19046,"o":21.68,"t":"2026-03-03T05:00:00Z","v":1190009,"vw":21.529916},{"c":23.09,"h":23.34,"l":21.45,"n":20603,"o":22,"t":"2026-03-04T05:00:00Z","v":1286521,"vw":22.821779},{"c":22.77,"h":23.5,"l":22.18,"n":22464,"o":22.63,"t":"2026-03-05T05:00:00Z","v":1424686,"vw":22.94954},{"c":23.07,"h":23.5,"l":21.91,"n":20652,"o":22.43,"t":"2026-03-06T05:00:00Z","v":932440,"vw":23.088933},{"c":22.5,"h":22.98,"l":21.58,"n":17972,"o":22.77,"t":"2026-03-09T04:00:00Z","v":1002268,"vw":22.424407},{"c":22.01,"h":22.24,"l":21.33,"n":15324,"o":21.85,"t":"2026-03-10T04:00:00Z","v":1106296,"vw":21.962837},{"c":21.34,"h":22.5,"l":21.12,"n":13503,"o":22.24,"t":"2026-03-11T04:00:00Z","v":736027,"vw":21.413312},{"c":19.63,"h":21.18,"l":19.495,"n":15779,"o":20.97,"t":"2026-03-12T04:00:00Z","v":1010553,"vw":19.988849},{"c":18.8,"h":20.25,"l":18.62,"n":17579,"o":19.78,"t":"2026-03-13T04:00:00Z","v":1046858,"vw":18.992272},{"c":19.33,"h":19.78,"l":18.51,"n":17162,"o":18.82,"t":"2026-03-16T04:00:00Z","v":872095,"vw":19.22288},{"c":20.33,"h":21.23,"l":19.3424,"n":16699,"o":19.54,"t":"2026-03-17T04:00:00Z","v":949241,"vw":20.414295},{"c":19.33,"h":20.235,"l":19.28,"n":14517,"o":20.22,"t":"2026-03-18T04:00:00Z","v":807949,"vw":19.515987},{"c":20.02,"h":20.06,"l":18.7,"n":15623,"o":19,"t":"2026-03-19T04:00:00Z","v":851076,"vw":19.563534},{"c":18.05,"h":20.03,"l":18.02,"n":28808,"o":20.03,"t":"2026-03-20T04:00:00Z","v":4006768,"vw":18.184522},{"c":18.85,"h":19.44,"l":18.1,"n":18844,"o":18.43,"t":"2026-03-23T04:00:00Z","v":1489997,"vw":18.844643},{"c":18.27,"h":19.27,"l":18.04,"n":13121,"o":18.63,"t":"2026-03-24T04:00:00Z","v":735531,"vw":18.368734},{"c":18.34,"h":18.78,"l":18.1,"n":18771,"o":18.45,"t":"2026-03-25T04:00:00Z","v":764323,"vw":18.373952},{"c":17.92,"h":18.59,"l":17.58,"n":15364,"o":18.07,"t":"2026-03-26T04:00:00Z","v":922551,"vw":17.945255},{"c":17.62,"h":17.91,"l":17.22,"n":15822,"o":17.72,"t":"2026-03-27T04:00:00Z","v":905169,"vw":17.539733},{"c":17.46,"h":18.125,"l":17.27,"n":14152,"o":17.74,"t":"2026-03-30T04:00:00Z","v":804124,"vw":17.542303},{"c":18.84,"h":18.895,"l":17.345,"n":23649,"o":17.79,"t":"2026-03-31T04:00:00Z","v":1656184,"vw":18.557846},{"c":18.31,"h":19.28,"l":18.185,"n":15566,"o":19.05,"t":"2026-04-01T04:00:00Z","v":781524,"vw":18.472089},{"c":19,"h":19.03,"l":17.79,"n":14607,"o":18.04,"t":"2026-04-02T04:00:00Z","v":775127,"vw":18.64555},{"c":19.22,"h":19.465,"l":18.86,"n":13440,"o":19.02,"t":"2026-04-06T04:00:00Z","v":716040,"vw":19.210534},{"c":20.16,"h":20.42,"l":18.82,"n":16392,"o":19.2,"t":"2026-04-07T04:00:00Z","v":956219,"vw":19.906909},{"c":19.72,"h":21.35,"l":19.495,"n":18234,"o":21.05,"t":"2026-04-08T04:00:00Z","v":937722,"vw":19.912851},{"c":20.44,"h":20.51,"l":19.49,"n":13804,"o":19.64,"t":"2026-04-09T04:00:00Z","v":851653,"vw":20.067297},{"c":20.31,"h":21.15,"l":20.19,"n":12976,"o":20.73,"t":"2026-04-10T04:00:00Z","v":632833,"vw":20.417584},{"c":21.38,"h":21.96,"l":19.79,"n":18430,"o":20.27,"t":"2026-04-13T04:00:00Z","v":1038626,"vw":21.120195},{"c":22.54,"h":23.06,"l":20.95,"n":18074,"o":21.63,"t":"2026-04-14T04:00:00Z","v":1085617,"vw":22.303027},{"c":23.53,"h":24.31,"l":22.475,"n":17297,"o":22.78,"t":"2026-04-15T04:00:00Z","v":922191,"vw":23.558907},{"c":23.25,"h":24,"l":22.39,"n":17606,"o":23.53,"t":"2026-04-16T04:00:00Z","v":910187,"vw":23.102982},{"c":23.63,"h":23.85,"l":23.06,"n":14720,"o":23.56,"t":"2026-04-17T04:00:00Z","v":805825,"vw":23.516181},{"c":24.39,"h":24.7586,"l":23.21,"n":15880,"o":23.47,"t":"2026-04-20T04:00:00Z","v":1183206,"vw":24.30122},{"c":23.5,"h":24.485,"l":23.39,"n":18007,"o":24.43,"t":"2026-04-21T04:00:00Z","v":841071,"vw":23.714977},{"c":23.34,"h":24.04,"l":22.73,"n":16248,"o":23.7,"t":"2026-04-22T04:00:00Z","v":757063,"vw":23.261174},{"c":23.97,"h":24.21,"l":22.97,"n":15007,"o":23.32,"t":"2026-04-23T04:00:00Z","v":799578,"vw":23.743639},{"c":24.47,"h":24.715,"l":23.47,"n":10990,"o":23.93,"t":"2026-04-24T04:00:00Z","v":537468,"vw":24.323916},{"c":24.68,"h":25.21,"l":24.24,"n":14541,"o":24.6,"t":"2026-04-27T04:00:00Z","v":634085,"vw":24.708504},{"c":24.21,"h":24.83,"l":23.885,"n":10877,"o":24.53,"t":"2026-04-28T04:00:00Z","v":477713,"vw":24.225655},{"c":23.46,"h":23.96,"l":23.2,"n":13151,"o":23.95,"t":"2026-04-29T04:00:00Z","v":608308,"vw":23.537869},{"c":22.65,"h":23.76,"l":21.98,"n":24821,"o":23.32,"t":"2026-04-30T04:00:00Z","v":1739343,"vw":22.512626},{"c":23.16,"h":24.23,"l":22.9,"n":24433,"o":22.95,"t":"2026-05-01T04:00:00Z","v":1461550,"vw":23.490784},{"c":16.37,"h":17.89,"l":14.82,"n":75784,"o":16.485,"t":"2026-05-04T04:00:00Z","v":7556443,"vw":15.746458},{"c":18.06,"h":18.65,"l":16.1,"n":47906,"o":16.61,"t":"2026-05-05T04:00:00Z","v":4009509,"vw":17.7397},{"c":16.595,"h":18.615,"l":16.2,"n":26534,"o":18.3,"t":"2026-05-06T04:00:00Z","v":1941307,"vw":16.943495},{"c":16.32,"h":17.17,"l":16.12,"n":25172,"o":16.52,"t":"2026-05-07T04:00:00Z","v":1370675,"vw":16.424396},{"c":16.65,"h":17.47,"l":16.075,"n":19203,"o":16.39,"t":"2026-05-08T04:00:00Z","v":1184513,"vw":16.784218},{"c":16.4,"h":17.25,"l":16.27,"n":19365,"o":16.7,"t":"2026-05-11T04:00:00Z","v":1072697,"vw":16.611275},{"c":16.11,"h":16.53,"l":15.96,"n":15314,"o":16.43,"t":"2026-05-12T04:00:00Z","v":894459,"vw":16.192278},{"c":15.77,"h":16.48,"l":15.52,"n":15848,"o":15.96,"t":"2026-05-13T04:00:00Z","v":916396,"vw":15.735565},{"c":16.11,"h":16.81,"l":15.715,"n":15153,"o":15.97,"t":"2026-05-14T04:00:00Z","v":812748,"vw":16.289237},{"c":16.48,"h":16.5,"l":15.52,"n":17310,"o":15.95,"t":"2026-05-15T04:00:00Z","v":1006557,"vw":16.205424},{"c":17.22,"h":17.8963,"l":16.705,"n":18212,"o":16.86,"t":"2026-05-18T04:00:00Z","v":1221704,"vw":17.374723},{"c":17.68,"h":17.94,"l":16.7,"n":17387,"o":17.01,"t":"2026-05-19T04:00:00Z","v":1033673,"vw":17.574775},{"c":17.77,"h":18.2599,"l":16.76,"n":18251,"o":17.59,"t":"2026-05-20T04:00:00Z","v":972838,"vw":17.891345},{"c":18.37,"h":18.58,"l":17.3,"n":18839,"o":17.5,"t":"2026-05-21T04:00:00Z","v":909494,"vw":18.249652},{"c":18.16,"h":18.69,"l":17.68,"n":12950,"o":18.41,"t":"2026-05-22T04:00:00Z","v":595431,"vw":18.091304},{"c":19.96,"h":20.7,"l":18.94,"n":30356,"o":20.15,"t":"2026-05-26T04:00:00Z","v":2447987,"vw":19.730004},{"c":21.62,"h":21.72,"l":19.49,"n":19868,"o":19.96,"t":"2026-05-27T04:00:00Z","v":1135444,"vw":21.180261},{"c":19.82,"h":21.7,"l":19.8,"n":23839,"o":21.53,"t":"2026-05-28T04:00:00Z","v":1419267,"vw":20.373048},{"c":17.76,"h":19.26,"l":17.18,"n":24948,"o":19.0191,"t":"2026-05-29T04:00:00Z","v":2002267,"vw":17.835175},{"c":17.69,"h":18.06,"l":17,"n":17663,"o":17.255,"t":"2026-06-01T04:00:00Z","v":1100490,"vw":17.670861},{"c":17.4,"h":17.5991,"l":17.08,"n":13153,"o":17.55,"t":"2026-06-02T04:00:00Z","v":768551,"vw":17.327057},{"c":16.39,"h":17.4912,"l":16.28,"n":19077,"o":17.43,"t":"2026-06-03T04:00:00Z","v":1090265,"vw":16.560434},{"c":17.29,"h":17.43,"l":16.61,"n":13512,"o":16.61,"t":"2026-06-04T04:00:00Z","v":581761,"vw":17.136297},{"c":16.83,"h":17.74,"l":16.3,"n":17862,"o":17.44,"t":"2026-06-05T04:00:00Z","v":763633,"vw":16.778472},{"c":16.78,"h":17.95,"l":16.74,"n":16776,"o":17.08,"t":"2026-06-08T04:00:00Z","v":994631,"vw":17.214807},{"c":15.81,"h":17.34,"l":15.79,"n":12413,"o":16.86,"t":"2026-06-09T04:00:00Z","v":624922,"vw":16.288938},{"c":14.46,"h":16.05,"l":14.43,"n":16703,"o":15.75,"t":"2026-06-10T04:00:00Z","v":1076396,"vw":14.911394},{"c":14.94,"h":15.09,"l":14.41,"n":15658,"o":14.46,"t":"2026-06-11T04:00:00Z","v":966872,"vw":14.858125},{"c":15.86,"h":15.91,"l":14.605,"n":18273,"o":15.09,"t":"2026-06-12T04:00:00Z","v":1119394,"vw":15.429066},{"c":16.45,"h":17.65,"l":16,"n":21702,"o":16.04,"t":"2026-06-15T04:00:00Z","v":1238810,"vw":16.896872},{"c":16.05,"h":16.97,"l":16,"n":15366,"o":16.46,"t":"2026-06-16T04:00:00Z","v":927948,"vw":16.243333},{"c":14.61,"h":16.07,"l":14.57,"n":16320,"o":15.9,"t":"2026-06-17T04:00:00Z","v":1120778,"vw":15.013509},{"c":14.19,"h":15.24,"l":14.13,"n":18202,"o":15.07,"t":"2026-06-18T04:00:00Z","v":1918077,"vw":14.35432},{"c":14.66,"h":15.875,"l":13.685,"n":20720,"o":14.04,"t":"2026-06-22T04:00:00Z","v":1911370,"vw":14.894119},{"c":14.16,"h":15.28,"l":14,"n":18299,"o":14.52,"t":"2026-06-23T04:00:00Z","v":1126153,"vw":14.277314},{"c":13.52,"h":14.44,"l":13.33,"n":19397,"o":14.37,"t":"2026-06-24T04:00:00Z","v":1455603,"vw":13.683007},{"c":13.16,"h":13.655,"l":13.02,"n":25118,"o":13.475,"t":"2026-06-25T04:00:00Z","v":1906413,"vw":13.21876},{"c":13.41,"h":13.5,"l":12.84,"n":18460,"o":13.02,"t":"2026-06-26T04:00:00Z","v":2535796,"vw":13.3058},{"c":13.14,"h":13.84,"l":12.33,"n":24998,"o":13.69,"t":"2026-06-29T04:00:00Z","v":1978934,"vw":12.922957},{"c":13.88,"h":14.46,"l":13.23,"n":24463,"o":14.01,"t":"2026-06-30T04:00:00Z","v":2193722,"vw":13.700652},{"c":14.28,"h":14.6,"l":13.91,"n":16910,"o":13.93,"t":"2026-07-01T04:00:00Z","v":1446033,"vw":14.287062},{"c":12.99,"h":14.68,"l":12.52,"n":27445,"o":14.49,"t":"2026-07-02T04:00:00Z","v":2189061,"vw":13.186962},{"c":12.185,"h":13.48,"l":12.1225,"n":22658,"o":13.2,"t":"2026-07-06T04:00:00Z","v":1424912,"vw":12.636295},{"c":11.655,"h":12.45,"l":11.65,"n":20456,"o":12.15,"t":"2026-07-07T04:00:00Z","v":1343053,"vw":11.833523},{"c":12.36,"h":12.6885,"l":11.425,"n":17470,"o":11.48,"t":"2026-07-08T04:00:00Z","v":1276038,"vw":12.400586},{"c":12.64,"h":12.67,"l":12.15,"n":13205,"o":12.34,"t":"2026-07-09T04:00:00Z","v":931376,"vw":12.482459},{"c":12.61,"h":13.06,"l":12.55,"n":13895,"o":12.79,"t":"2026-07-10T04:00:00Z","v":795209,"vw":12.72237},{"c":12.93,"h":13.445,"l":12.75,"n":15237,"o":12.75,"t":"2026-07-13T04:00:00Z","v":1173199,"vw":13.097416},{"c":12.25,"h":13.28,"l":11.9,"n":17313,"o":12.99,"t":"2026-07-14T04:00:00Z","v":1133229,"vw":12.255186},{"c":12.52,"h":13.13,"l":12.25,"n":13237,"o":12.34,"t":"2026-07-15T04:00:00Z","v":796605,"vw":12.576121},{"c":11.71,"h":12.94,"l":11.66,"n":15122,"o":12.5,"t":"2026-07-16T04:00:00Z","v":926983,"vw":12.043982},{"c":10.97,"h":11.5705,"l":10.925,"n":21995,"o":11.42,"t":"2026-07-17T04:00:00Z","v":1549199,"vw":11.110246},{"c":12.4,"h":12.53,"l":10.96,"n":21742,"o":11.03,"t":"2026-07-20T04:00:00Z","v":1525971,"vw":12.074378},{"c":12.7,"h":13.11,"l":12.46,"n":16610,"o":12.57,"t":"2026-07-21T04:00:00Z","v":1099720,"vw":12.762883},{"c":12.93,"h":13.275,"l":12.76,"n":13147,"o":13.07,"t":"2026-07-22T04:00:00Z","v":835567,"vw":12.967366},{"c":12.9,"h":13.06,"l":12.38,"n":15939,"o":12.605,"t":"2026-07-23T04:00:00Z","v":981504,"vw":12.843218},{"c":11.87,"h":12.95,"l":11.83,"n":15292,"o":12.8,"t":"2026-07-24T04:00:00Z","v":951060,"vw":12.200423},{"c":12.22,"h":12.38,"l":11.85,"n":15862,"o":11.97,"t":"2026-07-27T04:00:00Z","v":999773,"vw":12.137701},{"c":12.95,"h":12.98,"l":12.15,"n":15507,"o":12.24,"t":"2026-07-28T04:00:00Z","v":998481,"vw":12.787865},{"c":12.69,"h":12.87,"l":11.82,"n":19783,"o":12.77,"t":"2026-07-29T04:00:00Z","v":1407463,"vw":12.323487},{"c":13.24,"h":13.31,"l":12.43,"n":17660,"o":12.56,"t":"2026-07-30T04:00:00Z","v":1014018,"vw":12.917377},{"c":13.5,"h":13.53,"l":12.78,"n":15522,"o":13.22,"t":"2026-07-31T04:00:00Z","v":962634,"vw":13.264739},{"c":13.23,"h":13.77,"l":13.22,"n":19931,"o":13.65,"t":"2026-08-03T04:00:00Z","v":1415392,"vw":13.397908},{"c":13.3,"h":13.5,"l":12.9288,"n":17734,"o":13.22,"t":"2026-08-04T04:00:00Z","v":1084005,"vw":13.260264},{"c":12.87,"h":13.15,"l":12.36,"n":19074,"o":13.03,"t":"2026-08-05T04:00:00Z","v":1460984,"vw":12.761723},{"c":10.91,"h":13.49,"l":10.095,"n":40222,"o":13.37,"t":"2026-08-06T04:00:00Z","v":3293591,"vw":11.176779},{"c":9.92,"h":11.14,"l":9,"n":46541,"o":10.97,"t":"2026-08-07T04:00:00Z","v":4212777,"vw":9.707029},{"c":10.3,"h":10.71,"l":9.42,"n":32644,"o":10,"t":"2026-08-10T04:00:00Z","v":2527588,"vw":10.210941},{"c":10.82,"h":10.85,"l":9.98,"n":24612,"o":10.27,"t":"2026-08-11T04:00:00Z","v":1727460,"vw":10.537521},{"c":10.25,"h":11.21,"l":10.24,"n":24311,"o":11.04,"t":"2026-08-12T04:00:00Z","v":1495744,"vw":10.565408},{"c":10.35,"h":10.49,"l":9.55,"n":24873,"o":10,"t":"2026-08-13T04:00:00Z","v":2192350,"vw":10.087047},{"c":11.31,"h":11.47,"l":10.05,"n":31558,"o":10.17,"t":"2026-08-14T04:00:00Z","v":2246455,"vw":10.931527},{"c":10.75,"h":11.15,"l":10.64,"n":18475,"o":11.08,"t":"2026-08-17T04:00:00Z","v":1286532,"vw":10.786308},{"c":10.13,"h":10.755,"l":9.75,"n":21575,"o":10.755,"t":"2026-08-18T04:00:00Z","v":1755928,"vw":10.127057},{"c":10.365,"h":10.37,"l":9.0301,"n":28455,"o":9.59,"t":"2026-08-19T04:00:00Z","v":2373365,"vw":9.862432},{"c":10.01,"h":10.32,"l":9.57,"n":21491,"o":10.25,"t":"2026-08-20T04:00:00Z","v":1521598,"vw":9.98212},{"c":9.17,"h":10.16,"l":9.16,"n":19080,"o":10.09,"t":"2026-08-21T04:00:00Z","v":1821670,"vw":9.44793},{"c":9.49,"h":9.85,"l":9.05,"n":27537,"o":9.05,"t":"2026-08-24T04:00:00Z","v":2495719,"vw":9.553892},{"c":9.88,"h":10.01,"l":9.48,"n":17987,"o":9.49,"t":"2026-08-25T04:00:00Z","v":1419127,"vw":9.841799},{"c":10.05,"h":10.23,"l":9.72,"n":14316,"o":9.89,"t":"2026-08-26T04:00:00Z","v":950687,"vw":9.938549},{"c":9.67,"h":10.1,"l":9.27,"n":15311,"o":9.83,"t":"2026-08-27T04:00:00Z","v":1228708,"vw":9.636069},{"c":9.48,"h":10,"l":9.4,"n":12830,"o":9.7,"t":"2026-08-28T04:00:00Z","v":1054108,"vw":9.59494},{"c":9.54,"h":9.685,"l":9.19,"n":15113,"o":9.42,"t":"2026-08-31T04:00:00Z","v":1618841,"vw":9.488765},{"c":9.01,"h":9.54,"l":8.875,"n":18112,"o":9.42,"t":"2026-09-01T04:00:00Z","v":1608789,"vw":9.105235},{"c":10.22,"h":10.42,"l":8.94,"n":24882,"o":9,"t":"2026-09-02T04:00:00Z","v":2633868,"vw":9.814515},{"c":9.98,"h":10.22,"l":9.35,"n":24215,"o":10.22,"t":"2026-09-03T04:00:00Z","v":1844114,"vw":9.72891},{"c":10.05,"h":10.39,"l":9.85,"n":18954,"o":10.02,"t":"2026-09-04T04:00:00Z","v":1317674,"vw":10.116237},{"c":9.64,"h":10.16,"l":9.46,"n":30820,"o":9.98,"t":"2026-09-08T04:00:00Z","v":2630810,"vw":9.767313},{"c":9.33,"h":9.695,"l":9,"n":26993,"o":9.66,"t":"2026-09-09T04:00:00Z","v":2249423,"vw":9.3135},{"c":9.09,"h":9.37,"l":8.6,"n":24192,"o":9.2,"t":"2026-09-10T04:00:00Z","v":2164327,"vw":8.943263},{"c":9.33,"h":9.79,"l":9.04,"n":22970,"o":9.23,"t":"2026-09-11T04:00:00Z","v":1917424,"vw":9.409818},{"c":9.32,"h":9.42,"l":8.9317,"n":21044,"o":9.12,"t":"2026-09-14T04:00:00Z","v":1457633,"vw":9.254675},{"c":9.245,"h":9.295,"l":8.9,"n":21115,"o":9.12,"t":"2026-09-15T04:00:00Z","v":1641960,"vw":9.143292},{"c":8.67,"h":9.51,"l":8.59,"n":28281,"o":9.22,"t":"2026-09-16T04:00:00Z","v":2216727,"vw":8.912862},{"c":9.21,"h":9.24,"l":8.56,"n":24815,"o":8.77,"t":"2026-09-17T04:00:00Z","v":2165031,"vw":9.017487},{"c":9.01,"h":9.19,"l":8.67,"n":23985,"o":9.19,"t":"2026-09-18T04:00:00Z","v":8976890,"vw":8.994596},{"c":9.29,"h":9.43,"l":8.6001,"n":17746,"o":9.15,"t":"2026-09-21T04:00:00Z","v":1687605,"vw":9.203678},{"c":9.31,"h":9.62,"l":9.15,"n":17895,"o":9.34,"t":"2026-09-22T04:00:00Z","v":1472422,"vw":9.379084},{"c":8.13,"h":9.265,"l":8.1,"n":24170,"o":9.265,"t":"2026-09-23T04:00:00Z","v":2071664,"vw":8.443032},{"c":7.64,"h":8.23,"l":7.605,"n":25297,"o":8.11,"t":"2026-09-24T04:00:00Z","v":2557688,"vw":7.751638},{"c":7.69,"h":8.04,"l":7.44,"n":19347,"o":7.64,"t":"2026-09-25T04:00:00Z","v":1745471,"vw":7.740607},{"c":7.43,"h":7.69,"l":7.2835,"n":20290,"o":7.59,"t":"2026-09-28T04:00:00Z","v":1711896,"vw":7.474296},{"c":7.34,"h":7.595,"l":7.25,"n":18214,"o":7.46,"t":"2026-09-29T04:00:00Z","v":1396465,"vw":7.376083},{"c":7.79,"h":7.945,"l":7.13,"n":22090,"o":7.4,"t":"2026-09-30T04:00:00Z","v":2181994,"vw":7.63169},{"c":8.23,"h":8.51,"l":7.42,"n":27343,"o":7.83,"t":"2026-10-01T04:00:00Z","v":3038804,"vw":8.145538},{"c":8.46,"h":8.588,"l":8.115,"n":16584,"o":8.37,"t":"2026-10-02T04:00:00Z","v":2479583,"vw":8.430308},{"c":8.88,"h":8.9184,"l":7.99,"n":19409,"o":8.44,"t":"2026-10-05T04:00:00Z","v":2434000,"vw":8.717199},{"c":9.31,"h":9.44,"l":8.854,"n":16380,"o":8.95,"t":"2026-10-06T04:00:00Z","v":2147945,"vw":9.26925},{"c":9.94,"h":10.305,"l":9.09,"n":19252,"o":9.25,"t":"2026-10-07T04:00:00Z","v":1647372,"vw":9.898164},{"c":9.56,"h":9.82,"l":9.115,"n":17330,"o":9.81,"t":"2026-10-08T04:00:00Z","v":2101338,"vw":9.485823},{"c":8.54,"h":9.69,"l":8.33,"n":15766,"o":9.53,"t":"2026-10-09T04:00:00Z","v":1381836,"vw":8.66232},{"c":8.4,"h":8.68,"l":8.3,"n":13571,"o":8.44,"t":"2026-10-12T04:00:00Z","v":1161670,"vw":8.44516},{"c":8.57,"h":8.84,"l":8.29,"n":14685,"o":8.33,"t":"2026-10-13T04:00:00Z","v":1226221,"vw":8.584376},{"c":7.72,"h":8.39,"l":7.655,"n":18743,"o":8.39,"t":"2026-10-14T04:00:00Z","v":2003320,"vw":7.85717},{"c":8.35,"h":8.375,"l":7.56,"n":18750,"o":7.61,"t":"2026-10-15T04:00:00Z","v":1323162,"vw":8.052115},{"c":8.07,"h":8.14,"l":7.0612,"n":36660,"o":8.14,"t":"2026-10-16T04:00:00Z","v":4599023,"vw":7.643885},{"c":7.76,"h":8.17,"l":7.545,"n":16191,"o":8.06,"t":"2026-10-19T04:00:00Z","v":1279137,"vw":7.751597},{"c":7.72,"h":8.05,"l":7.51,"n":13812,"o":7.75,"t":"2026-10-20T04:00:00Z","v":1002715,"vw":7.772154},{"c":7.44,"h":7.89,"l":7.29,"n":15249,"o":7.84,"t":"2026-10-21T04:00:00Z","v":1326196,"vw":7.428784},{"c":7.3,"h":7.63,"l":7.13,"n":17466,"o":7.39,"t":"2026-10-22T04:00:00Z","v":1420845,"vw":7.346254}],"volatilityBars":[{"c":9.09,"h":9.09,"l":9.09,"n":2,"o":9.09,"t":"2026-09-21T08:00:00Z","v":330,"vw":9.09},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-09-21T12:00:00Z","v":665,"vw":9.02},{"c":8.87,"h":9.18,"l":8.81,"n":770,"o":9.15,"t":"2026-09-21T13:30:00Z","v":66088,"vw":8.96784},{"c":8.678,"h":8.89,"l":8.645,"n":543,"o":8.85,"t":"2026-09-21T13:45:00Z","v":52233,"vw":8.78718},{"c":8.695,"h":8.745,"l":8.6001,"n":461,"o":8.68,"t":"2026-09-21T14:00:00Z","v":33341,"vw":8.697464},{"c":8.845,"h":8.8899,"l":8.69,"n":418,"o":8.69,"t":"2026-09-21T14:15:00Z","v":24831,"vw":8.813064},{"c":8.845,"h":8.9125,"l":8.82,"n":466,"o":8.83,"t":"2026-09-21T14:30:00Z","v":37663,"vw":8.851105},{"c":8.95,"h":8.99,"l":8.83,"n":582,"o":8.845,"t":"2026-09-21T14:45:00Z","v":48030,"vw":8.931891},{"c":9.05,"h":9.09,"l":8.94,"n":531,"o":8.94,"t":"2026-09-21T15:00:00Z","v":39814,"vw":9.032652},{"c":9.08,"h":9.145,"l":9.055,"n":415,"o":9.055,"t":"2026-09-21T15:15:00Z","v":33053,"vw":9.116337},{"c":9.2,"h":9.24,"l":9.07,"n":1072,"o":9.085,"t":"2026-09-21T15:30:00Z","v":116198,"vw":9.178367},{"c":9.235,"h":9.285,"l":9.19,"n":423,"o":9.2,"t":"2026-09-21T15:45:00Z","v":29840,"vw":9.250452},{"c":9.26,"h":9.32,"l":9.2211,"n":634,"o":9.24,"t":"2026-09-21T16:00:00Z","v":66210,"vw":9.264033},{"c":9.31,"h":9.31,"l":9.24,"n":324,"o":9.26,"t":"2026-09-21T16:15:00Z","v":16159,"vw":9.270757},{"c":9.4,"h":9.43,"l":9.31,"n":656,"o":9.31,"t":"2026-09-21T16:30:00Z","v":47632,"vw":9.374094},{"c":9.32,"h":9.42,"l":9.2903,"n":488,"o":9.41,"t":"2026-09-21T16:45:00Z","v":42645,"vw":9.367929},{"c":9.275,"h":9.33,"l":9.2,"n":504,"o":9.33,"t":"2026-09-21T17:00:00Z","v":44060,"vw":9.268112},{"c":9.235,"h":9.28,"l":9.23,"n":423,"o":9.26,"t":"2026-09-21T17:15:00Z","v":33980,"vw":9.247066},{"c":9.2,"h":9.235,"l":9.17,"n":435,"o":9.23,"t":"2026-09-21T17:30:00Z","v":23681,"vw":9.203953},{"c":9.23,"h":9.23,"l":9.13,"n":479,"o":9.1974,"t":"2026-09-21T17:45:00Z","v":32407,"vw":9.188783},{"c":9.315,"h":9.315,"l":9.2,"n":528,"o":9.23,"t":"2026-09-21T18:00:00Z","v":26694,"vw":9.248756},{"c":9.195,"h":9.315,"l":9.185,"n":565,"o":9.3038,"t":"2026-09-21T18:15:00Z","v":38783,"vw":9.254763},{"c":9.275,"h":9.275,"l":9.17,"n":542,"o":9.195,"t":"2026-09-21T18:30:00Z","v":33795,"vw":9.205603},{"c":9.39,"h":9.39,"l":9.26,"n":840,"o":9.28,"t":"2026-09-21T18:45:00Z","v":66087,"vw":9.320811},{"c":9.3,"h":9.4,"l":9.275,"n":587,"o":9.38,"t":"2026-09-21T19:00:00Z","v":35663,"vw":9.359788},{"c":9.22,"h":9.3,"l":9.21,"n":734,"o":9.3,"t":"2026-09-21T19:15:00Z","v":41403,"vw":9.246055},{"c":9.315,"h":9.355,"l":9.205,"n":1214,"o":9.21,"t":"2026-09-21T19:30:00Z","v":111252,"vw":9.312053},{"c":9.3,"h":9.34,"l":9.23,"n":2667,"o":9.31,"t":"2026-09-21T19:45:00Z","v":210218,"vw":9.297209},{"c":9.29,"h":9.29,"l":9.29,"n":48,"o":9.29,"t":"2026-09-21T20:00:00Z","v":297446,"vw":9.29},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-09-21T22:00:00Z","v":100,"vw":9.34},{"c":9.34,"h":9.39,"l":9.34,"n":20,"o":9.38,"t":"2026-09-22T11:00:00Z","v":963,"vw":9.376495},{"c":9.32,"h":9.32,"l":9.32,"n":7,"o":9.32,"t":"2026-09-22T11:45:00Z","v":106,"vw":9.32},{"c":9.34,"h":9.35,"l":9.27,"n":44,"o":9.27,"t":"2026-09-22T12:00:00Z","v":4231,"vw":9.291114},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-22T12:15:00Z","v":234,"vw":9.16},{"c":9.27,"h":9.35,"l":9.25,"n":122,"o":9.35,"t":"2026-09-22T12:30:00Z","v":16256,"vw":9.315508},{"c":9.22,"h":9.33,"l":9.22,"n":48,"o":9.33,"t":"2026-09-22T13:00:00Z","v":5498,"vw":9.284368},{"c":9.3,"h":9.3,"l":9.28,"n":4,"o":9.28,"t":"2026-09-22T13:15:00Z","v":536,"vw":9.286653},{"c":9.16,"h":9.41,"l":9.16,"n":497,"o":9.34,"t":"2026-09-22T13:30:00Z","v":62074,"vw":9.303288},{"c":9.265,"h":9.3,"l":9.15,"n":308,"o":9.15,"t":"2026-09-22T13:45:00Z","v":16734,"vw":9.22788},{"c":9.405,"h":9.43,"l":9.24,"n":544,"o":9.25,"t":"2026-09-22T14:00:00Z","v":48128,"vw":9.344515},{"c":9.44,"h":9.51,"l":9.38,"n":757,"o":9.41,"t":"2026-09-22T14:15:00Z","v":74855,"vw":9.466767},{"c":9.435,"h":9.51,"l":9.42,"n":500,"o":9.445,"t":"2026-09-22T14:30:00Z","v":24852,"vw":9.467435},{"c":9.42,"h":9.45,"l":9.38,"n":451,"o":9.435,"t":"2026-09-22T14:45:00Z","v":18944,"vw":9.411773},{"c":9.482,"h":9.5,"l":9.42,"n":439,"o":9.42,"t":"2026-09-22T15:00:00Z","v":20420,"vw":9.463924},{"c":9.45,"h":9.53,"l":9.45,"n":588,"o":9.49,"t":"2026-09-22T15:15:00Z","v":39069,"vw":9.486806},{"c":9.37,"h":9.45,"l":9.36,"n":308,"o":9.43,"t":"2026-09-22T15:30:00Z","v":14289,"vw":9.395576},{"c":9.41,"h":9.41,"l":9.33,"n":499,"o":9.36,"t":"2026-09-22T15:45:00Z","v":29863,"vw":9.363827},{"c":9.475,"h":9.475,"l":9.42,"n":298,"o":9.43,"t":"2026-09-22T16:00:00Z","v":17970,"vw":9.441524},{"c":9.48,"h":9.49,"l":9.44,"n":407,"o":9.46,"t":"2026-09-22T16:15:00Z","v":17453,"vw":9.461978},{"c":9.52,"h":9.52,"l":9.48,"n":319,"o":9.485,"t":"2026-09-22T16:30:00Z","v":16250,"vw":9.496853},{"c":9.6,"h":9.61,"l":9.52,"n":482,"o":9.53,"t":"2026-09-22T16:45:00Z","v":29703,"vw":9.575684},{"c":9.58,"h":9.61,"l":9.56,"n":570,"o":9.6095,"t":"2026-09-22T17:00:00Z","v":44602,"vw":9.585717},{"c":9.59,"h":9.62,"l":9.54,"n":493,"o":9.57,"t":"2026-09-22T17:15:00Z","v":28083,"vw":9.576714},{"c":9.5,"h":9.6,"l":9.5,"n":668,"o":9.6,"t":"2026-09-22T17:30:00Z","v":32563,"vw":9.557688},{"c":9.535,"h":9.535,"l":9.44,"n":629,"o":9.5,"t":"2026-09-22T17:45:00Z","v":32882,"vw":9.477121},{"c":9.52,"h":9.555,"l":9.52,"n":423,"o":9.54,"t":"2026-09-22T18:00:00Z","v":15858,"vw":9.538993},{"c":9.48,"h":9.52,"l":9.445,"n":702,"o":9.52,"t":"2026-09-22T18:15:00Z","v":33865,"vw":9.484629},{"c":9.445,"h":9.475,"l":9.425,"n":423,"o":9.475,"t":"2026-09-22T18:30:00Z","v":23455,"vw":9.448205},{"c":9.49,"h":9.49,"l":9.43,"n":729,"o":9.445,"t":"2026-09-22T18:45:00Z","v":40382,"vw":9.453293},{"c":9.45,"h":9.49,"l":9.45,"n":496,"o":9.48,"t":"2026-09-22T19:00:00Z","v":27006,"vw":9.477611},{"c":9.34,"h":9.44,"l":9.33,"n":765,"o":9.44,"t":"2026-09-22T19:15:00Z","v":39116,"vw":9.379525},{"c":9.375,"h":9.395,"l":9.34,"n":1034,"o":9.34,"t":"2026-09-22T19:30:00Z","v":61110,"vw":9.371194},{"c":9.32,"h":9.38,"l":9.25,"n":3343,"o":9.375,"t":"2026-09-22T19:45:00Z","v":275107,"vw":9.290658},{"c":9.31,"h":9.31,"l":9.31,"n":38,"o":9.31,"t":"2026-09-22T20:00:00Z","v":316962,"vw":9.31},{"c":9.265,"h":9.265,"l":9.265,"n":1,"o":9.265,"t":"2026-09-23T12:15:00Z","v":200,"vw":9.265},{"c":8.88,"h":9.265,"l":8.85,"n":639,"o":9.22,"t":"2026-09-23T13:30:00Z","v":74535,"vw":8.981275},{"c":8.8,"h":8.9,"l":8.78,"n":718,"o":8.88,"t":"2026-09-23T13:45:00Z","v":47300,"vw":8.8345},{"c":8.74,"h":8.83,"l":8.73,"n":643,"o":8.82,"t":"2026-09-23T14:00:00Z","v":39647,"vw":8.765449},{"c":8.71,"h":8.755,"l":8.68,"n":769,"o":8.75,"t":"2026-09-23T14:15:00Z","v":71010,"vw":8.731757},{"c":8.79,"h":8.8,"l":8.71,"n":521,"o":8.71,"t":"2026-09-23T14:30:00Z","v":35005,"vw":8.760989},{"c":8.765,"h":8.79,"l":8.72,"n":506,"o":8.79,"t":"2026-09-23T14:45:00Z","v":28693,"vw":8.763252},{"c":8.745,"h":8.81,"l":8.745,"n":593,"o":8.77,"t":"2026-09-23T15:00:00Z","v":58267,"vw":8.781288},{"c":8.8,"h":8.82,"l":8.71,"n":626,"o":8.74,"t":"2026-09-23T15:15:00Z","v":49965,"vw":8.774929},{"c":8.755,"h":8.81,"l":8.744,"n":435,"o":8.7923,"t":"2026-09-23T15:30:00Z","v":23647,"vw":8.772734},{"c":8.74,"h":8.76,"l":8.715,"n":614,"o":8.75,"t":"2026-09-23T15:45:00Z","v":26942,"vw":8.73701},{"c":8.76,"h":8.765,"l":8.705,"n":494,"o":8.73,"t":"2026-09-23T16:00:00Z","v":26031,"vw":8.73225},{"c":8.7451,"h":8.77,"l":8.71,"n":625,"o":8.76,"t":"2026-09-23T16:15:00Z","v":39352,"vw":8.74594},{"c":8.73,"h":8.76,"l":8.72,"n":512,"o":8.75,"t":"2026-09-23T16:30:00Z","v":31122,"vw":8.736185},{"c":8.7,"h":8.745,"l":8.685,"n":574,"o":8.725,"t":"2026-09-23T16:45:00Z","v":31894,"vw":8.712845},{"c":8.63,"h":8.7,"l":8.6,"n":660,"o":8.7,"t":"2026-09-23T17:00:00Z","v":58340,"vw":8.633147},{"c":8.63,"h":8.64,"l":8.62,"n":446,"o":8.62,"t":"2026-09-23T17:15:00Z","v":34608,"vw":8.635491},{"c":8.575,"h":8.64,"l":8.57,"n":486,"o":8.62,"t":"2026-09-23T17:30:00Z","v":44790,"vw":8.600523},{"c":8.58,"h":8.59,"l":8.56,"n":644,"o":8.57,"t":"2026-09-23T17:45:00Z","v":30427,"vw":8.57018},{"c":8.525,"h":8.59,"l":8.515,"n":683,"o":8.5889,"t":"2026-09-23T18:00:00Z","v":60894,"vw":8.556771},{"c":8.515,"h":8.5298,"l":8.5,"n":561,"o":8.5262,"t":"2026-09-23T18:15:00Z","v":34372,"vw":8.518406},{"c":8.515,"h":8.515,"l":8.492,"n":696,"o":8.515,"t":"2026-09-23T18:30:00Z","v":50812,"vw":8.503517},{"c":8.455,"h":8.515,"l":8.45,"n":804,"o":8.515,"t":"2026-09-23T18:45:00Z","v":69910,"vw":8.471784},{"c":8.345,"h":8.4699,"l":8.345,"n":1330,"o":8.4592,"t":"2026-09-23T19:00:00Z","v":144358,"vw":8.397523},{"c":8.325,"h":8.359,"l":8.24,"n":1661,"o":8.3499,"t":"2026-09-23T19:15:00Z","v":152422,"vw":8.311188},{"c":8.255,"h":8.375,"l":8.24,"n":1802,"o":8.325,"t":"2026-09-23T19:30:00Z","v":146945,"vw":8.305557},{"c":8.135,"h":8.26,"l":8.1,"n":5541,"o":8.255,"t":"2026-09-23T19:45:00Z","v":493058,"vw":8.169625},{"c":8.4121,"h":8.4121,"l":8.13,"n":51,"o":8.13,"t":"2026-09-23T20:00:00Z","v":139790,"vw":8.132787},{"c":8.16,"h":8.17,"l":8.16,"n":7,"o":8.17,"t":"2026-09-23T20:30:00Z","v":511,"vw":8.1656},{"c":8.1996,"h":8.1996,"l":8.1996,"n":2,"o":8.1996,"t":"2026-09-23T21:00:00Z","v":3005,"vw":8.1996},{"c":8.2,"h":8.2,"l":8.2,"n":25,"o":8.2,"t":"2026-09-23T21:15:00Z","v":1020,"vw":8.2},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-09-23T22:30:00Z","v":202,"vw":8.19},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-09-23T23:15:00Z","v":776,"vw":8.18},{"c":8.12,"h":8.2,"l":8.12,"n":2,"o":8.2,"t":"2026-09-24T08:15:00Z","v":200,"vw":8.16},{"c":8.1088,"h":8.1088,"l":8.1088,"n":1,"o":8.1088,"t":"2026-09-24T08:30:00Z","v":494,"vw":8.1088},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-09-24T09:30:00Z","v":101,"vw":8.11},{"c":8.1483,"h":8.15,"l":8.1483,"n":2,"o":8.15,"t":"2026-09-24T11:15:00Z","v":1361,"vw":8.149688},{"c":8.1485,"h":8.1485,"l":8.1485,"n":1,"o":8.1485,"t":"2026-09-24T11:30:00Z","v":250,"vw":8.1485},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-09-24T11:45:00Z","v":600,"vw":8.12},{"c":8.1,"h":8.12,"l":8.1,"n":17,"o":8.12,"t":"2026-09-24T12:30:00Z","v":631,"vw":8.11},{"c":8.0705,"h":8.23,"l":7.99,"n":658,"o":8.11,"t":"2026-09-24T13:30:00Z","v":71193,"vw":8.118068},{"c":7.925,"h":8.15,"l":7.9,"n":655,"o":8.07,"t":"2026-09-24T13:45:00Z","v":56048,"vw":7.968641},{"c":7.945,"h":8.01,"l":7.88,"n":843,"o":7.93,"t":"2026-09-24T14:00:00Z","v":73835,"vw":7.947834},{"c":7.89,"h":7.935,"l":7.85,"n":839,"o":7.92,"t":"2026-09-24T14:15:00Z","v":67138,"vw":7.89356},{"c":7.8,"h":7.905,"l":7.78,"n":879,"o":7.89,"t":"2026-09-24T14:30:00Z","v":82070,"vw":7.846726},{"c":7.7194,"h":7.81,"l":7.69,"n":928,"o":7.8,"t":"2026-09-24T14:45:00Z","v":119462,"vw":7.75011},{"c":7.805,"h":7.805,"l":7.7022,"n":606,"o":7.7022,"t":"2026-09-24T15:00:00Z","v":49940,"vw":7.764894},{"c":7.75,"h":7.815,"l":7.748,"n":695,"o":7.805,"t":"2026-09-24T15:15:00Z","v":62201,"vw":7.778178},{"c":7.8,"h":7.815,"l":7.75,"n":678,"o":7.75,"t":"2026-09-24T15:30:00Z","v":63338,"vw":7.784285},{"c":7.88,"h":7.89,"l":7.8,"n":666,"o":7.8,"t":"2026-09-24T15:45:00Z","v":60303,"vw":7.84785},{"c":7.78,"h":7.885,"l":7.755,"n":588,"o":7.885,"t":"2026-09-24T16:00:00Z","v":41301,"vw":7.811949},{"c":7.94,"h":7.96,"l":7.775,"n":713,"o":7.775,"t":"2026-09-24T16:15:00Z","v":59087,"vw":7.885716},{"c":7.89,"h":7.93,"l":7.835,"n":673,"o":7.93,"t":"2026-09-24T16:30:00Z","v":52764,"vw":7.87542},{"c":7.885,"h":7.8968,"l":7.8504,"n":498,"o":7.88,"t":"2026-09-24T16:45:00Z","v":31808,"vw":7.8679},{"c":7.84,"h":7.88,"l":7.835,"n":654,"o":7.88,"t":"2026-09-24T17:00:00Z","v":45055,"vw":7.85888},{"c":7.79,"h":7.83,"l":7.74,"n":560,"o":7.83,"t":"2026-09-24T17:15:00Z","v":54305,"vw":7.77869},{"c":7.785,"h":7.815,"l":7.755,"n":608,"o":7.78,"t":"2026-09-24T17:30:00Z","v":49812,"vw":7.786696},{"c":7.79,"h":7.7977,"l":7.765,"n":442,"o":7.7838,"t":"2026-09-24T17:45:00Z","v":34468,"vw":7.781953},{"c":7.8,"h":7.82,"l":7.76,"n":577,"o":7.79,"t":"2026-09-24T18:00:00Z","v":50765,"vw":7.789865},{"c":7.78,"h":7.83,"l":7.745,"n":993,"o":7.7924,"t":"2026-09-24T18:15:00Z","v":86124,"vw":7.783963},{"c":7.715,"h":7.78,"l":7.715,"n":752,"o":7.775,"t":"2026-09-24T18:30:00Z","v":64689,"vw":7.742291},{"c":7.715,"h":7.74,"l":7.685,"n":1014,"o":7.715,"t":"2026-09-24T18:45:00Z","v":95616,"vw":7.708836},{"c":7.735,"h":7.74,"l":7.69,"n":1047,"o":7.71,"t":"2026-09-24T19:00:00Z","v":80343,"vw":7.721796},{"c":7.705,"h":7.735,"l":7.705,"n":1052,"o":7.735,"t":"2026-09-24T19:15:00Z","v":81989,"vw":7.71688},{"c":7.72,"h":7.74,"l":7.68,"n":1645,"o":7.7,"t":"2026-09-24T19:30:00Z","v":170389,"vw":7.705384},{"c":7.635,"h":7.72,"l":7.605,"n":5776,"o":7.72,"t":"2026-09-24T19:45:00Z","v":638212,"vw":7.644464},{"c":7.64,"h":7.64,"l":7.64,"n":23,"o":7.64,"t":"2026-09-24T20:00:00Z","v":201593,"vw":7.64},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-09-24T20:15:00Z","v":302,"vw":7.7},{"c":7.77,"h":7.77,"l":7.68,"n":5,"o":7.6958,"t":"2026-09-24T20:45:00Z","v":1289,"vw":7.72118},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-09-24T21:15:00Z","v":4827,"vw":7.64},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-24T23:45:00Z","v":200,"vw":7.77},{"c":7.75,"h":7.75,"l":7.67,"n":18,"o":7.67,"t":"2026-09-25T11:15:00Z","v":469,"vw":7.692857},{"c":7.7985,"h":7.7985,"l":7.7985,"n":1,"o":7.7985,"t":"2026-09-25T11:30:00Z","v":1000,"vw":7.7985},{"c":7.73,"h":7.8,"l":7.67,"n":53,"o":7.8,"t":"2026-09-25T12:00:00Z","v":5568,"vw":7.726292},{"c":7.7,"h":7.8,"l":7.7,"n":46,"o":7.8,"t":"2026-09-25T12:15:00Z","v":11216,"vw":7.701445},{"c":7.69,"h":7.76,"l":7.63,"n":40,"o":7.68,"t":"2026-09-25T12:30:00Z","v":13842,"vw":7.677574},{"c":7.65,"h":7.75,"l":7.65,"n":65,"o":7.7,"t":"2026-09-25T13:15:00Z","v":10433,"vw":7.71543},{"c":7.72,"h":7.72,"l":7.44,"n":557,"o":7.65,"t":"2026-09-25T13:30:00Z","v":69050,"vw":7.605904},{"c":7.76,"h":7.82,"l":7.7,"n":333,"o":7.7158,"t":"2026-09-25T13:45:00Z","v":20593,"vw":7.767084},{"c":7.7,"h":7.79,"l":7.7,"n":352,"o":7.7197,"t":"2026-09-25T14:00:00Z","v":18013,"vw":7.734753},{"c":7.71,"h":7.77,"l":7.7,"n":563,"o":7.715,"t":"2026-09-25T14:15:00Z","v":41466,"vw":7.726254},{"c":7.765,"h":7.775,"l":7.68,"n":499,"o":7.72,"t":"2026-09-25T14:30:00Z","v":38117,"vw":7.727392},{"c":7.825,"h":7.835,"l":7.78,"n":564,"o":7.78,"t":"2026-09-25T14:45:00Z","v":52073,"vw":7.807308},{"c":7.85,"h":7.915,"l":7.825,"n":611,"o":7.825,"t":"2026-09-25T15:00:00Z","v":59648,"vw":7.879452},{"c":7.77,"h":7.85,"l":7.77,"n":539,"o":7.85,"t":"2026-09-25T15:15:00Z","v":29394,"vw":7.821331},{"c":7.825,"h":7.85,"l":7.7576,"n":774,"o":7.8,"t":"2026-09-25T15:30:00Z","v":71677,"vw":7.808808},{"c":7.98,"h":7.98,"l":7.8,"n":643,"o":7.825,"t":"2026-09-25T15:45:00Z","v":50894,"vw":7.879546},{"c":7.99,"h":8.04,"l":7.98,"n":490,"o":7.98,"t":"2026-09-25T16:00:00Z","v":49595,"vw":8.006683},{"c":7.945,"h":8.015,"l":7.93,"n":472,"o":7.985,"t":"2026-09-25T16:15:00Z","v":40867,"vw":7.962949},{"c":7.84,"h":7.94,"l":7.84,"n":448,"o":7.94,"t":"2026-09-25T16:30:00Z","v":23709,"vw":7.889974},{"c":7.74,"h":7.85,"l":7.73,"n":488,"o":7.85,"t":"2026-09-25T16:45:00Z","v":29287,"vw":7.790794},{"c":7.74,"h":7.7592,"l":7.73,"n":415,"o":7.73,"t":"2026-09-25T17:00:00Z","v":24661,"vw":7.746525},{"c":7.74,"h":7.765,"l":7.73,"n":416,"o":7.74,"t":"2026-09-25T17:15:00Z","v":23770,"vw":7.749956},{"c":7.745,"h":7.76,"l":7.68,"n":593,"o":7.73,"t":"2026-09-25T17:30:00Z","v":36118,"vw":7.711547},{"c":7.68,"h":7.745,"l":7.67,"n":464,"o":7.745,"t":"2026-09-25T17:45:00Z","v":27886,"vw":7.691427},{"c":7.67,"h":7.69,"l":7.655,"n":535,"o":7.68,"t":"2026-09-25T18:00:00Z","v":31781,"vw":7.669019},{"c":7.71,"h":7.73,"l":7.655,"n":740,"o":7.66,"t":"2026-09-25T18:15:00Z","v":48663,"vw":7.687069},{"c":7.725,"h":7.73,"l":7.71,"n":660,"o":7.715,"t":"2026-09-25T18:30:00Z","v":35781,"vw":7.717201},{"c":7.78,"h":7.78,"l":7.72,"n":566,"o":7.72,"t":"2026-09-25T18:45:00Z","v":35805,"vw":7.745461},{"c":7.73,"h":7.78,"l":7.72,"n":795,"o":7.775,"t":"2026-09-25T19:00:00Z","v":49796,"vw":7.748513},{"c":7.69,"h":7.735,"l":7.69,"n":839,"o":7.725,"t":"2026-09-25T19:15:00Z","v":60164,"vw":7.714866},{"c":7.73,"h":7.78,"l":7.68,"n":1472,"o":7.69,"t":"2026-09-25T19:30:00Z","v":129105,"vw":7.73768},{"c":7.695,"h":7.76,"l":7.64,"n":3891,"o":7.74,"t":"2026-09-25T19:45:00Z","v":345451,"vw":7.676928},{"c":7.71,"h":7.74,"l":7.69,"n":20,"o":7.69,"t":"2026-09-25T20:00:00Z","v":236182,"vw":7.690619},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-09-25T20:30:00Z","v":9654,"vw":7.69},{"c":7.8482,"h":7.8482,"l":7.8482,"n":1,"o":7.8482,"t":"2026-09-25T22:30:00Z","v":100,"vw":7.8482},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-09-25T23:15:00Z","v":130,"vw":7.77},{"c":7.64,"h":7.67,"l":7.56,"n":58,"o":7.67,"t":"2026-09-28T11:15:00Z","v":5509,"vw":7.645947},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-09-28T11:30:00Z","v":161,"vw":7.7},{"c":7.63,"h":7.63,"l":7.63,"n":5,"o":7.63,"t":"2026-09-28T12:00:00Z","v":505,"vw":7.63},{"c":7.625,"h":7.625,"l":7.625,"n":1,"o":7.625,"t":"2026-09-28T12:30:00Z","v":100,"vw":7.625},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-09-28T12:45:00Z","v":200,"vw":7.6},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-09-28T13:15:00Z","v":208,"vw":7.63},{"c":7.42,"h":7.69,"l":7.41,"n":377,"o":7.59,"t":"2026-09-28T13:30:00Z","v":57300,"vw":7.513447},{"c":7.5,"h":7.585,"l":7.42,"n":265,"o":7.42,"t":"2026-09-28T13:45:00Z","v":14659,"vw":7.521092},{"c":7.49,"h":7.52,"l":7.46,"n":429,"o":7.5,"t":"2026-09-28T14:00:00Z","v":22844,"vw":7.490353},{"c":7.525,"h":7.58,"l":7.5,"n":306,"o":7.51,"t":"2026-09-28T14:15:00Z","v":15636,"vw":7.542822},{"c":7.43,"h":7.525,"l":7.43,"n":636,"o":7.525,"t":"2026-09-28T14:30:00Z","v":31745,"vw":7.482216},{"c":7.45,"h":7.47,"l":7.4,"n":465,"o":7.4,"t":"2026-09-28T14:45:00Z","v":17758,"vw":7.451923},{"c":7.48,"h":7.51,"l":7.42,"n":499,"o":7.45,"t":"2026-09-28T15:00:00Z","v":27912,"vw":7.475878},{"c":7.365,"h":7.49,"l":7.35,"n":494,"o":7.48,"t":"2026-09-28T15:15:00Z","v":27900,"vw":7.406276},{"c":7.35,"h":7.385,"l":7.34,"n":624,"o":7.36,"t":"2026-09-28T15:30:00Z","v":24286,"vw":7.367151},{"c":7.405,"h":7.42,"l":7.2835,"n":1318,"o":7.35,"t":"2026-09-28T15:45:00Z","v":138889,"vw":7.328594},{"c":7.42,"h":7.46,"l":7.4,"n":447,"o":7.41,"t":"2026-09-28T16:00:00Z","v":26136,"vw":7.427076},{"c":7.58,"h":7.59,"l":7.39,"n":990,"o":7.41,"t":"2026-09-28T16:15:00Z","v":81518,"vw":7.495607},{"c":7.585,"h":7.595,"l":7.56,"n":639,"o":7.575,"t":"2026-09-28T16:30:00Z","v":60169,"vw":7.574499},{"c":7.51,"h":7.585,"l":7.47,"n":738,"o":7.585,"t":"2026-09-28T16:45:00Z","v":66951,"vw":7.522569},{"c":7.525,"h":7.54,"l":7.445,"n":450,"o":7.5,"t":"2026-09-28T17:00:00Z","v":40710,"vw":7.490017},{"c":7.555,"h":7.6,"l":7.5,"n":584,"o":7.51,"t":"2026-09-28T17:15:00Z","v":51483,"vw":7.556753},{"c":7.58,"h":7.6,"l":7.52,"n":570,"o":7.56,"t":"2026-09-28T17:30:00Z","v":62861,"vw":7.562263},{"c":7.6,"h":7.63,"l":7.57,"n":513,"o":7.58,"t":"2026-09-28T17:45:00Z","v":23518,"vw":7.601383},{"c":7.605,"h":7.615,"l":7.59,"n":432,"o":7.59,"t":"2026-09-28T18:00:00Z","v":19271,"vw":7.605101},{"c":7.645,"h":7.67,"l":7.605,"n":727,"o":7.605,"t":"2026-09-28T18:15:00Z","v":65723,"vw":7.63744},{"c":7.585,"h":7.655,"l":7.57,"n":628,"o":7.645,"t":"2026-09-28T18:30:00Z","v":34615,"vw":7.612886},{"c":7.495,"h":7.58,"l":7.49,"n":557,"o":7.58,"t":"2026-09-28T18:45:00Z","v":25788,"vw":7.53521},{"c":7.49,"h":7.495,"l":7.45,"n":695,"o":7.495,"t":"2026-09-28T19:00:00Z","v":34192,"vw":7.473181},{"c":7.45,"h":7.52,"l":7.44,"n":920,"o":7.49,"t":"2026-09-28T19:15:00Z","v":53612,"vw":7.476059},{"c":7.435,"h":7.505,"l":7.43,"n":1406,"o":7.45,"t":"2026-09-28T19:30:00Z","v":90486,"vw":7.463941},{"c":7.45,"h":7.49,"l":7.415,"n":3898,"o":7.43,"t":"2026-09-28T19:45:00Z","v":296658,"vw":7.443825},{"c":7.43,"h":7.43,"l":7.41,"n":55,"o":7.43,"t":"2026-09-28T20:00:00Z","v":258037,"vw":7.42998},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-09-28T20:30:00Z","v":19308,"vw":7.43},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-09-28T20:45:00Z","v":270,"vw":7.44},{"c":7.46,"h":7.46,"l":7.42,"n":10,"o":7.42,"t":"2026-09-29T13:00:00Z","v":510,"vw":7.44},{"c":7.385,"h":7.52,"l":7.25,"n":412,"o":7.46,"t":"2026-09-29T13:30:00Z","v":61061,"vw":7.37307},{"c":7.445,"h":7.52,"l":7.37,"n":340,"o":7.37,"t":"2026-09-29T13:45:00Z","v":27061,"vw":7.448384},{"c":7.56,"h":7.58,"l":7.43,"n":367,"o":7.44,"t":"2026-09-29T14:00:00Z","v":17525,"vw":7.519918},{"c":7.53,"h":7.595,"l":7.53,"n":418,"o":7.54,"t":"2026-09-29T14:15:00Z","v":27508,"vw":7.562993},{"c":7.53,"h":7.57,"l":7.49,"n":389,"o":7.55,"t":"2026-09-29T14:30:00Z","v":33498,"vw":7.533977},{"c":7.41,"h":7.55,"l":7.41,"n":415,"o":7.53,"t":"2026-09-29T14:45:00Z","v":22978,"vw":7.484477},{"c":7.295,"h":7.42,"l":7.27,"n":558,"o":7.42,"t":"2026-09-29T15:00:00Z","v":55341,"vw":7.323842},{"c":7.305,"h":7.32,"l":7.25,"n":544,"o":7.295,"t":"2026-09-29T15:15:00Z","v":54585,"vw":7.280669},{"c":7.39,"h":7.4,"l":7.305,"n":634,"o":7.305,"t":"2026-09-29T15:30:00Z","v":32056,"vw":7.35247},{"c":7.37,"h":7.43,"l":7.36,"n":926,"o":7.39,"t":"2026-09-29T15:45:00Z","v":100088,"vw":7.388285},{"c":7.365,"h":7.395,"l":7.365,"n":484,"o":7.37,"t":"2026-09-29T16:00:00Z","v":20907,"vw":7.383798},{"c":7.395,"h":7.41,"l":7.365,"n":506,"o":7.365,"t":"2026-09-29T16:15:00Z","v":25290,"vw":7.388213},{"c":7.385,"h":7.395,"l":7.37,"n":574,"o":7.395,"t":"2026-09-29T16:30:00Z","v":39028,"vw":7.372574},{"c":7.4,"h":7.41,"l":7.35,"n":514,"o":7.38,"t":"2026-09-29T16:45:00Z","v":27755,"vw":7.368887},{"c":7.395,"h":7.405,"l":7.38,"n":403,"o":7.4,"t":"2026-09-29T17:00:00Z","v":19955,"vw":7.394317},{"c":7.405,"h":7.405,"l":7.385,"n":439,"o":7.4,"t":"2026-09-29T17:15:00Z","v":17528,"vw":7.39502},{"c":7.38,"h":7.42,"l":7.38,"n":598,"o":7.4,"t":"2026-09-29T17:30:00Z","v":30553,"vw":7.401562},{"c":7.34,"h":7.38,"l":7.34,"n":474,"o":7.38,"t":"2026-09-29T17:45:00Z","v":18875,"vw":7.352222},{"c":7.375,"h":7.405,"l":7.36,"n":556,"o":7.36,"t":"2026-09-29T18:00:00Z","v":35238,"vw":7.384884},{"c":7.385,"h":7.405,"l":7.358,"n":599,"o":7.375,"t":"2026-09-29T18:15:00Z","v":31242,"vw":7.378261},{"c":7.375,"h":7.4,"l":7.36,"n":680,"o":7.385,"t":"2026-09-29T18:30:00Z","v":30432,"vw":7.378626},{"c":7.355,"h":7.3762,"l":7.35,"n":426,"o":7.3762,"t":"2026-09-29T18:45:00Z","v":20288,"vw":7.365888},{"c":7.35,"h":7.37,"l":7.34,"n":693,"o":7.355,"t":"2026-09-29T19:00:00Z","v":33776,"vw":7.358264},{"c":7.355,"h":7.375,"l":7.31,"n":814,"o":7.34,"t":"2026-09-29T19:15:00Z","v":49808,"vw":7.34534},{"c":7.43,"h":7.445,"l":7.35,"n":1267,"o":7.36,"t":"2026-09-29T19:30:00Z","v":76772,"vw":7.40288},{"c":7.335,"h":7.44,"l":7.32,"n":3564,"o":7.425,"t":"2026-09-29T19:45:00Z","v":263987,"vw":7.368693},{"c":7.34,"h":7.38,"l":7.34,"n":28,"o":7.34,"t":"2026-09-29T20:00:00Z","v":211180,"vw":7.340555},{"c":7.34,"h":7.42,"l":7.3,"n":204,"o":7.37,"t":"2026-09-30T11:15:00Z","v":19086,"vw":7.344429},{"c":7.36,"h":7.36,"l":7.34,"n":11,"o":7.34,"t":"2026-09-30T12:30:00Z","v":2513,"vw":7.350513},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-09-30T12:45:00Z","v":7630,"vw":7.5},{"c":7.55,"h":7.55,"l":7.41,"n":6,"o":7.41,"t":"2026-09-30T13:15:00Z","v":1058,"vw":7.448096},{"c":7.21,"h":7.4,"l":7.13,"n":480,"o":7.4,"t":"2026-09-30T13:30:00Z","v":53031,"vw":7.28239},{"c":7.38,"h":7.38,"l":7.195,"n":509,"o":7.2,"t":"2026-09-30T13:45:00Z","v":46680,"vw":7.274396},{"c":7.44,"h":7.51,"l":7.36,"n":433,"o":7.37,"t":"2026-09-30T14:00:00Z","v":32977,"vw":7.434356},{"c":7.345,"h":7.445,"l":7.34,"n":366,"o":7.445,"t":"2026-09-30T14:15:00Z","v":35716,"vw":7.371765},{"c":7.35,"h":7.42,"l":7.34,"n":397,"o":7.345,"t":"2026-09-30T14:30:00Z","v":32340,"vw":7.400843},{"c":7.375,"h":7.39,"l":7.34,"n":544,"o":7.34,"t":"2026-09-30T14:45:00Z","v":26148,"vw":7.367831},{"c":7.32,"h":7.37,"l":7.31,"n":294,"o":7.37,"t":"2026-09-30T15:00:00Z","v":11760,"vw":7.328461},{"c":7.185,"h":7.31,"l":7.175,"n":474,"o":7.31,"t":"2026-09-30T15:15:00Z","v":29571,"vw":7.217006},{"c":7.375,"h":7.3799,"l":7.19,"n":724,"o":7.19,"t":"2026-09-30T15:30:00Z","v":50755,"vw":7.297086},{"c":7.425,"h":7.46,"l":7.365,"n":921,"o":7.365,"t":"2026-09-30T15:45:00Z","v":76290,"vw":7.42492},{"c":7.405,"h":7.46,"l":7.3863,"n":506,"o":7.4353,"t":"2026-09-30T16:00:00Z","v":16029,"vw":7.424839},{"c":7.46,"h":7.485,"l":7.39,"n":858,"o":7.405,"t":"2026-09-30T16:15:00Z","v":68220,"vw":7.45968},{"c":7.435,"h":7.46,"l":7.425,"n":455,"o":7.45,"t":"2026-09-30T16:30:00Z","v":22201,"vw":7.443098},{"c":7.42,"h":7.435,"l":7.41,"n":488,"o":7.435,"t":"2026-09-30T16:45:00Z","v":13252,"vw":7.420342},{"c":7.32,"h":7.415,"l":7.32,"n":596,"o":7.41,"t":"2026-09-30T17:00:00Z","v":31991,"vw":7.371751},{"c":7.365,"h":7.37,"l":7.3,"n":573,"o":7.32,"t":"2026-09-30T17:15:00Z","v":28403,"vw":7.343349},{"c":7.435,"h":7.435,"l":7.365,"n":655,"o":7.365,"t":"2026-09-30T17:30:00Z","v":31028,"vw":7.400904},{"c":7.555,"h":7.56,"l":7.41,"n":897,"o":7.435,"t":"2026-09-30T17:45:00Z","v":89705,"vw":7.450137},{"c":7.5899,"h":7.59,"l":7.525,"n":612,"o":7.55,"t":"2026-09-30T18:00:00Z","v":25080,"vw":7.549877},{"c":7.675,"h":7.675,"l":7.57,"n":521,"o":7.59,"t":"2026-09-30T18:15:00Z","v":30596,"vw":7.618274},{"c":7.7656,"h":7.7656,"l":7.62,"n":1208,"o":7.675,"t":"2026-09-30T18:30:00Z","v":140961,"vw":7.685829},{"c":7.9,"h":7.9,"l":7.75,"n":964,"o":7.755,"t":"2026-09-30T18:45:00Z","v":365203,"vw":7.799857},{"c":7.88,"h":7.945,"l":7.83,"n":1260,"o":7.89,"t":"2026-09-30T19:00:00Z","v":109021,"vw":7.884379},{"c":7.79,"h":7.88,"l":7.79,"n":913,"o":7.88,"t":"2026-09-30T19:15:00Z","v":43742,"vw":7.849568},{"c":7.8,"h":7.8767,"l":7.79,"n":1622,"o":7.795,"t":"2026-09-30T19:30:00Z","v":103163,"vw":7.832263},{"c":7.795,"h":7.85,"l":7.74,"n":3608,"o":7.8057,"t":"2026-09-30T19:45:00Z","v":303589,"vw":7.798838},{"c":7.75,"h":7.79,"l":7.75,"n":51,"o":7.79,"t":"2026-09-30T20:00:00Z","v":316186,"vw":7.789976},{"c":7.75,"h":7.85,"l":7.7,"n":61,"o":7.85,"t":"2026-10-01T13:00:00Z","v":4893,"vw":7.759938},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-01T13:15:00Z","v":100,"vw":7.77},{"c":7.59,"h":7.85,"l":7.59,"n":656,"o":7.83,"t":"2026-10-01T13:30:00Z","v":75982,"vw":7.710193},{"c":7.594,"h":7.76,"l":7.57,"n":785,"o":7.575,"t":"2026-10-01T13:45:00Z","v":78376,"vw":7.629935},{"c":7.68,"h":7.73,"l":7.42,"n":816,"o":7.57,"t":"2026-10-01T14:00:00Z","v":57928,"vw":7.576127},{"c":7.67,"h":7.68,"l":7.6,"n":459,"o":7.665,"t":"2026-10-01T14:15:00Z","v":24236,"vw":7.63641},{"c":7.75,"h":7.75,"l":7.64,"n":498,"o":7.665,"t":"2026-10-01T14:30:00Z","v":35787,"vw":7.68397},{"c":7.64,"h":7.74,"l":7.62,"n":622,"o":7.74,"t":"2026-10-01T14:45:00Z","v":25587,"vw":7.675936},{"c":7.865,"h":7.88,"l":7.6252,"n":1034,"o":7.645,"t":"2026-10-01T15:00:00Z","v":102671,"vw":7.699557},{"c":7.94,"h":8.01,"l":7.85,"n":734,"o":7.865,"t":"2026-10-01T15:15:00Z","v":54940,"vw":7.947531},{"c":7.97,"h":7.99,"l":7.905,"n":792,"o":7.93,"t":"2026-10-01T15:30:00Z","v":67543,"vw":7.947093},{"c":7.955,"h":7.98,"l":7.94,"n":644,"o":7.98,"t":"2026-10-01T15:45:00Z","v":28240,"vw":7.958793},{"c":7.84,"h":7.96,"l":7.84,"n":856,"o":7.955,"t":"2026-10-01T16:00:00Z","v":60654,"vw":7.916772},{"c":7.925,"h":7.96,"l":7.83,"n":593,"o":7.84,"t":"2026-10-01T16:15:00Z","v":32238,"vw":7.902774},{"c":7.98,"h":7.98,"l":7.915,"n":582,"o":7.925,"t":"2026-10-01T16:30:00Z","v":29858,"vw":7.93405},{"c":8,"h":8,"l":7.9639,"n":858,"o":7.98,"t":"2026-10-01T16:45:00Z","v":47567,"vw":7.976099},{"c":8,"h":8.03,"l":7.98,"n":620,"o":8.005,"t":"2026-10-01T17:00:00Z","v":38694,"vw":8.00577},{"c":8.38,"h":8.395,"l":8.005,"n":1604,"o":8.005,"t":"2026-10-01T17:15:00Z","v":140116,"vw":8.204397},{"c":8.395,"h":8.51,"l":8.315,"n":1383,"o":8.39,"t":"2026-10-01T17:30:00Z","v":114829,"vw":8.400165},{"c":8.355,"h":8.405,"l":8.33,"n":977,"o":8.395,"t":"2026-10-01T17:45:00Z","v":59933,"vw":8.380541},{"c":8.31,"h":8.405,"l":8.275,"n":1399,"o":8.355,"t":"2026-10-01T18:00:00Z","v":123211,"vw":8.353676},{"c":8.23,"h":8.31,"l":8.23,"n":771,"o":8.31,"t":"2026-10-01T18:15:00Z","v":35518,"vw":8.271121},{"c":8.29,"h":8.32,"l":8.2107,"n":890,"o":8.23,"t":"2026-10-01T18:30:00Z","v":46637,"vw":8.268317},{"c":8.315,"h":8.33,"l":8.21,"n":936,"o":8.28,"t":"2026-10-01T18:45:00Z","v":51116,"vw":8.269337},{"c":8.24,"h":8.315,"l":8.225,"n":942,"o":8.315,"t":"2026-10-01T19:00:00Z","v":69968,"vw":8.267818},{"c":8.15,"h":8.2488,"l":8.095,"n":1454,"o":8.24,"t":"2026-10-01T19:15:00Z","v":102054,"vw":8.172044},{"c":8.13,"h":8.18,"l":8.105,"n":1346,"o":8.17,"t":"2026-10-01T19:30:00Z","v":116577,"vw":8.142401},{"c":8.24,"h":8.355,"l":8.06,"n":4687,"o":8.135,"t":"2026-10-01T19:45:00Z","v":698929,"vw":8.250383},{"c":8.23,"h":8.25,"l":8.23,"n":37,"o":8.23,"t":"2026-10-01T20:00:00Z","v":707584,"vw":8.230004},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-02T08:15:00Z","v":295,"vw":8.22},{"c":8.38,"h":8.47,"l":8.175,"n":489,"o":8.38,"t":"2026-10-02T13:30:00Z","v":92181,"vw":8.375313},{"c":8.41,"h":8.48,"l":8.35,"n":392,"o":8.36,"t":"2026-10-02T13:45:00Z","v":33964,"vw":8.430128},{"c":8.54,"h":8.55,"l":8.37,"n":704,"o":8.4,"t":"2026-10-02T14:00:00Z","v":73215,"vw":8.4937},{"c":8.58,"h":8.588,"l":8.51,"n":477,"o":8.545,"t":"2026-10-02T14:15:00Z","v":36617,"vw":8.544439},{"c":8.53,"h":8.56,"l":8.49,"n":444,"o":8.56,"t":"2026-10-02T14:30:00Z","v":35618,"vw":8.517499},{"c":8.53,"h":8.55,"l":8.51,"n":337,"o":8.52,"t":"2026-10-02T14:45:00Z","v":26223,"vw":8.529083},{"c":8.29,"h":8.53,"l":8.27,"n":510,"o":8.53,"t":"2026-10-02T15:00:00Z","v":47252,"vw":8.412343},{"c":8.14,"h":8.3,"l":8.115,"n":450,"o":8.29,"t":"2026-10-02T15:15:00Z","v":30801,"vw":8.192718},{"c":8.125,"h":8.1725,"l":8.125,"n":516,"o":8.14,"t":"2026-10-02T15:30:00Z","v":40079,"vw":8.155128},{"c":8.2,"h":8.2,"l":8.125,"n":482,"o":8.125,"t":"2026-10-02T15:45:00Z","v":35449,"vw":8.17308},{"c":8.21,"h":8.26,"l":8.17,"n":404,"o":8.18,"t":"2026-10-02T16:00:00Z","v":30256,"vw":8.221942},{"c":8.24,"h":8.24,"l":8.205,"n":399,"o":8.205,"t":"2026-10-02T16:15:00Z","v":27472,"vw":8.221916},{"c":8.31,"h":8.31,"l":8.22,"n":332,"o":8.22,"t":"2026-10-02T16:30:00Z","v":28178,"vw":8.270391},{"c":8.26,"h":8.33,"l":8.25,"n":389,"o":8.32,"t":"2026-10-02T16:45:00Z","v":25879,"vw":8.279769},{"c":8.35,"h":8.455,"l":8.26,"n":1027,"o":8.26,"t":"2026-10-02T17:00:00Z","v":209844,"vw":8.407305},{"c":8.35,"h":8.38,"l":8.34,"n":303,"o":8.35,"t":"2026-10-02T17:15:00Z","v":23012,"vw":8.355357},{"c":8.48,"h":8.51,"l":8.35,"n":930,"o":8.35,"t":"2026-10-02T17:30:00Z","v":174010,"vw":8.467872},{"c":8.52,"h":8.52,"l":8.47,"n":421,"o":8.48,"t":"2026-10-02T17:45:00Z","v":33525,"vw":8.498226},{"c":8.52,"h":8.53,"l":8.46,"n":441,"o":8.52,"t":"2026-10-02T18:00:00Z","v":35962,"vw":8.494774},{"c":8.54,"h":8.55,"l":8.49,"n":684,"o":8.51,"t":"2026-10-02T18:15:00Z","v":90353,"vw":8.52512},{"c":8.55,"h":8.57,"l":8.54,"n":389,"o":8.54,"t":"2026-10-02T18:30:00Z","v":28003,"vw":8.551845},{"c":8.49,"h":8.555,"l":8.47,"n":651,"o":8.55,"t":"2026-10-02T18:45:00Z","v":47129,"vw":8.519683},{"c":8.39,"h":8.489,"l":8.3875,"n":536,"o":8.48,"t":"2026-10-02T19:00:00Z","v":28303,"vw":8.431651},{"c":8.345,"h":8.405,"l":8.34,"n":630,"o":8.39,"t":"2026-10-02T19:15:00Z","v":39699,"vw":8.379556},{"c":8.34,"h":8.37,"l":8.3,"n":1054,"o":8.345,"t":"2026-10-02T19:30:00Z","v":72362,"vw":8.330296},{"c":8.47,"h":8.49,"l":8.305,"n":2773,"o":8.34,"t":"2026-10-02T19:45:00Z","v":300136,"vw":8.422427},{"c":8.46,"h":8.46,"l":8.46,"n":20,"o":8.46,"t":"2026-10-02T20:00:00Z","v":773736,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":3,"o":8.46,"t":"2026-10-02T20:15:00Z","v":49324,"vw":8.46},{"c":8.41,"h":8.49,"l":8.41,"n":31,"o":8.44,"t":"2026-10-05T12:15:00Z","v":5080,"vw":8.430634},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-05T12:30:00Z","v":194,"vw":8.43},{"c":8.41,"h":8.41,"l":8.41,"n":10,"o":8.41,"t":"2026-10-05T12:45:00Z","v":1823,"vw":8.41},{"c":8.06,"h":8.44,"l":8.05,"n":475,"o":8.44,"t":"2026-10-05T13:30:00Z","v":62025,"vw":8.269848},{"c":7.99,"h":8.13,"l":7.99,"n":386,"o":8.06,"t":"2026-10-05T13:45:00Z","v":20182,"vw":8.051677},{"c":8.26,"h":8.4,"l":8.02,"n":686,"o":8.02,"t":"2026-10-05T14:00:00Z","v":42785,"vw":8.288344},{"c":8.31,"h":8.375,"l":8.24,"n":473,"o":8.27,"t":"2026-10-05T14:15:00Z","v":32141,"vw":8.321303},{"c":8.405,"h":8.405,"l":8.13,"n":573,"o":8.31,"t":"2026-10-05T14:30:00Z","v":54212,"vw":8.198832},{"c":8.38,"h":8.425,"l":8.34,"n":327,"o":8.425,"t":"2026-10-05T14:45:00Z","v":15539,"vw":8.384545},{"c":8.45,"h":8.465,"l":8.3301,"n":498,"o":8.38,"t":"2026-10-05T15:00:00Z","v":46511,"vw":8.429675},{"c":8.58,"h":8.605,"l":8.46,"n":458,"o":8.47,"t":"2026-10-05T15:15:00Z","v":39199,"vw":8.526123},{"c":8.5,"h":8.575,"l":8.475,"n":288,"o":8.575,"t":"2026-10-05T15:30:00Z","v":10108,"vw":8.531195},{"c":8.52,"h":8.53,"l":8.455,"n":522,"o":8.495,"t":"2026-10-05T15:45:00Z","v":31685,"vw":8.490715},{"c":8.6,"h":8.605,"l":8.46,"n":829,"o":8.51,"t":"2026-10-05T16:00:00Z","v":53207,"vw":8.523142},{"c":8.59,"h":8.605,"l":8.52,"n":391,"o":8.6,"t":"2026-10-05T16:15:00Z","v":26760,"vw":8.565905},{"c":8.565,"h":8.58,"l":8.54,"n":435,"o":8.57,"t":"2026-10-05T16:30:00Z","v":21522,"vw":8.554422},{"c":8.59,"h":8.6,"l":8.52,"n":728,"o":8.56,"t":"2026-10-05T16:45:00Z","v":49888,"vw":8.549633},{"c":8.56,"h":8.585,"l":8.52,"n":423,"o":8.585,"t":"2026-10-05T17:00:00Z","v":20773,"vw":8.553623},{"c":8.54,"h":8.612,"l":8.51,"n":523,"o":8.56,"t":"2026-10-05T17:15:00Z","v":38223,"vw":8.578466},{"c":8.59,"h":8.6,"l":8.47,"n":569,"o":8.51,"t":"2026-10-05T17:30:00Z","v":38763,"vw":8.549112},{"c":8.55,"h":8.59,"l":8.53,"n":459,"o":8.59,"t":"2026-10-05T17:45:00Z","v":26137,"vw":8.565379},{"c":8.555,"h":8.58,"l":8.53,"n":520,"o":8.57,"t":"2026-10-05T18:00:00Z","v":26677,"vw":8.551366},{"c":8.5,"h":8.56,"l":8.49,"n":478,"o":8.555,"t":"2026-10-05T18:15:00Z","v":24994,"vw":8.523121},{"c":8.51,"h":8.52,"l":8.485,"n":461,"o":8.5,"t":"2026-10-05T18:30:00Z","v":24753,"vw":8.49884},{"c":8.62,"h":8.64,"l":8.5021,"n":779,"o":8.5021,"t":"2026-10-05T18:45:00Z","v":53214,"vw":8.58665},{"c":8.625,"h":8.63,"l":8.545,"n":662,"o":8.63,"t":"2026-10-05T19:00:00Z","v":51412,"vw":8.596909},{"c":8.515,"h":8.625,"l":8.5,"n":885,"o":8.625,"t":"2026-10-05T19:15:00Z","v":146290,"vw":8.546921},{"c":8.86,"h":8.86,"l":8.51,"n":1999,"o":8.515,"t":"2026-10-05T19:30:00Z","v":219979,"vw":8.644536},{"c":8.9,"h":8.9184,"l":8.79,"n":3614,"o":8.86,"t":"2026-10-05T19:45:00Z","v":374075,"vw":8.867021},{"c":8.88,"h":8.88,"l":8.88,"n":26,"o":8.88,"t":"2026-10-05T20:00:00Z","v":856425,"vw":8.88},{"c":8.86,"h":8.86,"l":8.86,"n":4,"o":8.86,"t":"2026-10-05T22:45:00Z","v":294,"vw":8.86},{"c":8.84,"h":8.84,"l":8.84,"n":3,"o":8.84,"t":"2026-10-06T08:00:00Z","v":439,"vw":8.84},{"c":8.88,"h":8.88,"l":8.8,"n":36,"o":8.85,"t":"2026-10-06T11:15:00Z","v":2173,"vw":8.842457},{"c":8.88,"h":8.88,"l":8.8799,"n":4,"o":8.88,"t":"2026-10-06T12:00:00Z","v":682,"vw":8.879983},{"c":8.89,"h":8.89,"l":8.89,"n":4,"o":8.89,"t":"2026-10-06T13:00:00Z","v":400,"vw":8.89},{"c":8.975,"h":8.975,"l":8.854,"n":209,"o":8.96,"t":"2026-10-06T13:30:00Z","v":30337,"vw":8.928629},{"c":9.03,"h":9.0568,"l":8.93,"n":543,"o":8.98,"t":"2026-10-06T13:45:00Z","v":46278,"vw":9.012985},{"c":9,"h":9.09,"l":8.98,"n":694,"o":9.07,"t":"2026-10-06T14:00:00Z","v":53773,"vw":9.022208},{"c":9.11,"h":9.17,"l":8.97,"n":553,"o":8.995,"t":"2026-10-06T14:15:00Z","v":47776,"vw":9.06542},{"c":9.17,"h":9.175,"l":9.115,"n":272,"o":9.13,"t":"2026-10-06T14:30:00Z","v":12006,"vw":9.148695},{"c":9.2,"h":9.23,"l":9.135,"n":463,"o":9.15,"t":"2026-10-06T14:45:00Z","v":29240,"vw":9.179272},{"c":9.31,"h":9.32,"l":9.1901,"n":456,"o":9.1901,"t":"2026-10-06T15:00:00Z","v":43557,"vw":9.273911},{"c":9.375,"h":9.43,"l":9.3,"n":606,"o":9.33,"t":"2026-10-06T15:15:00Z","v":52792,"vw":9.369322},{"c":9.305,"h":9.395,"l":9.295,"n":510,"o":9.39,"t":"2026-10-06T15:30:00Z","v":40970,"vw":9.337296},{"c":9.3,"h":9.36,"l":9.27,"n":635,"o":9.29,"t":"2026-10-06T15:45:00Z","v":42809,"vw":9.317896},{"c":9.37,"h":9.39,"l":9.29,"n":483,"o":9.31,"t":"2026-10-06T16:00:00Z","v":49493,"vw":9.323765},{"c":9.4,"h":9.4,"l":9.34,"n":376,"o":9.37,"t":"2026-10-06T16:15:00Z","v":29439,"vw":9.368759},{"c":9.39,"h":9.4224,"l":9.39,"n":345,"o":9.39,"t":"2026-10-06T16:30:00Z","v":17720,"vw":9.409129},{"c":9.4,"h":9.44,"l":9.38,"n":423,"o":9.39,"t":"2026-10-06T16:45:00Z","v":18015,"vw":9.409712},{"c":9.38,"h":9.41,"l":9.35,"n":403,"o":9.38,"t":"2026-10-06T17:00:00Z","v":29496,"vw":9.36967},{"c":9.31,"h":9.38,"l":9.25,"n":443,"o":9.38,"t":"2026-10-06T17:15:00Z","v":32853,"vw":9.332476},{"c":9.325,"h":9.35,"l":9.31,"n":320,"o":9.31,"t":"2026-10-06T17:30:00Z","v":21748,"vw":9.32433},{"c":9.39,"h":9.39,"l":9.315,"n":407,"o":9.32,"t":"2026-10-06T17:45:00Z","v":25962,"vw":9.344443},{"c":9.33,"h":9.39,"l":9.33,"n":353,"o":9.39,"t":"2026-10-06T18:00:00Z","v":24012,"vw":9.361987},{"c":9.29,"h":9.34,"l":9.22,"n":576,"o":9.33,"t":"2026-10-06T18:15:00Z","v":43588,"vw":9.285997},{"c":9.255,"h":9.31,"l":9.24,"n":272,"o":9.29,"t":"2026-10-06T18:30:00Z","v":14822,"vw":9.282168},{"c":9.29,"h":9.29,"l":9.24,"n":615,"o":9.24,"t":"2026-10-06T18:45:00Z","v":32139,"vw":9.272465},{"c":9.255,"h":9.32,"l":9.235,"n":712,"o":9.29,"t":"2026-10-06T19:00:00Z","v":39667,"vw":9.276279},{"c":9.2,"h":9.27,"l":9.18,"n":652,"o":9.255,"t":"2026-10-06T19:15:00Z","v":34786,"vw":9.240705},{"c":9.285,"h":9.29,"l":9.12,"n":1031,"o":9.18,"t":"2026-10-06T19:30:00Z","v":122981,"vw":9.184303},{"c":9.33,"h":9.35,"l":9.1225,"n":3022,"o":9.28,"t":"2026-10-06T19:45:00Z","v":270278,"vw":9.274839},{"c":9.31,"h":9.31,"l":9.31,"n":63,"o":9.31,"t":"2026-10-06T20:00:00Z","v":696464,"vw":9.31},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-07T10:15:00Z","v":643,"vw":9.31},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-07T11:15:00Z","v":150,"vw":9.34},{"c":9.2,"h":9.3,"l":9.15,"n":111,"o":9.3,"t":"2026-10-07T12:30:00Z","v":20842,"vw":9.196808},{"c":9.28,"h":9.3,"l":9.24,"n":61,"o":9.24,"t":"2026-10-07T12:45:00Z","v":2743,"vw":9.263653},{"c":9.27,"h":9.27,"l":9.25,"n":15,"o":9.25,"t":"2026-10-07T13:15:00Z","v":1499,"vw":9.263372},{"c":9.2,"h":9.28,"l":9.09,"n":271,"o":9.25,"t":"2026-10-07T13:30:00Z","v":38216,"vw":9.238045},{"c":9.285,"h":9.34,"l":9.19,"n":234,"o":9.2,"t":"2026-10-07T13:45:00Z","v":12434,"vw":9.258225},{"c":9.24,"h":9.35,"l":9.22,"n":248,"o":9.285,"t":"2026-10-07T14:00:00Z","v":14325,"vw":9.288415},{"c":9.305,"h":9.31,"l":9.23,"n":301,"o":9.24,"t":"2026-10-07T14:15:00Z","v":15738,"vw":9.26706},{"c":9.27,"h":9.35,"l":9.26,"n":366,"o":9.3,"t":"2026-10-07T14:30:00Z","v":21058,"vw":9.308197},{"c":9.36,"h":9.37,"l":9.26,"n":355,"o":9.27,"t":"2026-10-07T14:45:00Z","v":65660,"vw":9.316127},{"c":9.4,"h":9.4,"l":9.295,"n":420,"o":9.36,"t":"2026-10-07T15:00:00Z","v":25960,"vw":9.355183},{"c":9.37,"h":9.42,"l":9.37,"n":337,"o":9.4,"t":"2026-10-07T15:15:00Z","v":14997,"vw":9.396123},{"c":9.52,"h":9.52,"l":9.34,"n":686,"o":9.38,"t":"2026-10-07T15:30:00Z","v":51758,"vw":9.427727},{"c":9.53,"h":9.57,"l":9.51,"n":355,"o":9.52,"t":"2026-10-07T15:45:00Z","v":22679,"vw":9.543639},{"c":9.68,"h":9.7,"l":9.502,"n":451,"o":9.51,"t":"2026-10-07T16:00:00Z","v":66668,"vw":9.638475},{"c":9.92,"h":9.92,"l":9.66,"n":540,"o":9.6624,"t":"2026-10-07T16:15:00Z","v":42678,"vw":9.812962},{"c":9.98,"h":10.015,"l":9.87,"n":566,"o":9.91,"t":"2026-10-07T16:30:00Z","v":39649,"vw":9.934541},{"c":10.19,"h":10.19,"l":9.86,"n":530,"o":9.975,"t":"2026-10-07T16:45:00Z","v":36202,"vw":10.010889},{"c":10.19,"h":10.27,"l":10.12,"n":872,"o":10.19,"t":"2026-10-07T17:00:00Z","v":55886,"vw":10.191316},{"c":10.255,"h":10.27,"l":10.04,"n":693,"o":10.17,"t":"2026-10-07T17:15:00Z","v":62351,"vw":10.156675},{"c":10.11,"h":10.255,"l":10.105,"n":618,"o":10.255,"t":"2026-10-07T17:30:00Z","v":38053,"vw":10.171636},{"c":10,"h":10.12,"l":9.97,"n":553,"o":10.1,"t":"2026-10-07T17:45:00Z","v":32305,"vw":10.030932},{"c":10.1,"h":10.16,"l":9.99,"n":612,"o":10,"t":"2026-10-07T18:00:00Z","v":35554,"vw":10.081265},{"c":10.11,"h":10.15,"l":10.06,"n":543,"o":10.1,"t":"2026-10-07T18:15:00Z","v":34804,"vw":10.108375},{"c":10.15,"h":10.16,"l":10.12,"n":494,"o":10.125,"t":"2026-10-07T18:30:00Z","v":29559,"vw":10.132461},{"c":10.22,"h":10.266,"l":10.15,"n":688,"o":10.16,"t":"2026-10-07T18:45:00Z","v":61805,"vw":10.212751},{"c":10.22,"h":10.305,"l":10.14,"n":965,"o":10.21,"t":"2026-10-07T19:00:00Z","v":62824,"vw":10.21848},{"c":10.125,"h":10.23,"l":10.09,"n":1007,"o":10.21,"t":"2026-10-07T19:15:00Z","v":72799,"vw":10.191206},{"c":9.985,"h":10.14,"l":9.98,"n":1662,"o":10.14,"t":"2026-10-07T19:30:00Z","v":107014,"vw":10.064461},{"c":9.93,"h":10.16,"l":9.905,"n":4185,"o":9.99,"t":"2026-10-07T19:45:00Z","v":358539,"vw":9.997386},{"c":9.94,"h":9.94,"l":9.94,"n":51,"o":9.94,"t":"2026-10-07T20:00:00Z","v":168443,"vw":9.94},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-07T20:15:00Z","v":1000,"vw":9.93},{"c":9.9,"h":9.9,"l":9.65,"n":8,"o":9.65,"t":"2026-10-08T09:15:00Z","v":278,"vw":9.777451},{"c":9.8118,"h":9.86,"l":9.78,"n":27,"o":9.86,"t":"2026-10-08T12:45:00Z","v":2279,"vw":9.816424},{"c":9.81,"h":10.07,"l":9.81,"n":7,"o":10.07,"t":"2026-10-08T13:15:00Z","v":492,"vw":9.921885},{"c":9.715,"h":9.81,"l":9.47,"n":296,"o":9.77,"t":"2026-10-08T13:30:00Z","v":35394,"vw":9.722671},{"c":9.67,"h":9.82,"l":9.67,"n":393,"o":9.7898,"t":"2026-10-08T13:45:00Z","v":25554,"vw":9.756882},{"c":9.645,"h":9.74,"l":9.63,"n":402,"o":9.68,"t":"2026-10-08T14:00:00Z","v":28814,"vw":9.697},{"c":9.63,"h":9.65,"l":9.59,"n":242,"o":9.645,"t":"2026-10-08T14:15:00Z","v":14553,"vw":9.625345},{"c":9.5,"h":9.61,"l":9.5,"n":301,"o":9.6,"t":"2026-10-08T14:30:00Z","v":18028,"vw":9.536712},{"c":9.36,"h":9.51,"l":9.342,"n":213,"o":9.51,"t":"2026-10-08T14:45:00Z","v":14971,"vw":9.443322},{"c":9.32,"h":9.38,"l":9.2,"n":681,"o":9.34,"t":"2026-10-08T15:00:00Z","v":81758,"vw":9.305712},{"c":9.29,"h":9.38,"l":9.27,"n":738,"o":9.32,"t":"2026-10-08T15:15:00Z","v":99256,"vw":9.314058},{"c":9.35,"h":9.35,"l":9.206,"n":761,"o":9.27,"t":"2026-10-08T15:30:00Z","v":72416,"vw":9.274213},{"c":9.405,"h":9.45,"l":9.235,"n":560,"o":9.35,"t":"2026-10-08T15:45:00Z","v":75360,"vw":9.33689},{"c":9.45,"h":9.465,"l":9.38,"n":279,"o":9.405,"t":"2026-10-08T16:00:00Z","v":19985,"vw":9.417975},{"c":9.445,"h":9.57,"l":9.443,"n":370,"o":9.445,"t":"2026-10-08T16:15:00Z","v":27818,"vw":9.49241},{"c":9.36,"h":9.46,"l":9.305,"n":389,"o":9.46,"t":"2026-10-08T16:30:00Z","v":31373,"vw":9.372956},{"c":9.39,"h":9.43,"l":9.35,"n":594,"o":9.35,"t":"2026-10-08T16:45:00Z","v":44189,"vw":9.383728},{"c":9.292,"h":9.46,"l":9.215,"n":889,"o":9.385,"t":"2026-10-08T17:00:00Z","v":89099,"vw":9.358385},{"c":9.15,"h":9.31,"l":9.115,"n":591,"o":9.305,"t":"2026-10-08T17:15:00Z","v":46699,"vw":9.237094},{"c":9.39,"h":9.39,"l":9.15,"n":440,"o":9.15,"t":"2026-10-08T17:30:00Z","v":31737,"vw":9.267492},{"c":9.354,"h":9.4158,"l":9.315,"n":486,"o":9.395,"t":"2026-10-08T17:45:00Z","v":50219,"vw":9.342898},{"c":9.45,"h":9.46,"l":9.34,"n":331,"o":9.34,"t":"2026-10-08T18:00:00Z","v":22843,"vw":9.394541},{"c":9.545,"h":9.55,"l":9.425,"n":534,"o":9.45,"t":"2026-10-08T18:15:00Z","v":56461,"vw":9.497987},{"c":9.6,"h":9.6,"l":9.515,"n":515,"o":9.54,"t":"2026-10-08T18:30:00Z","v":38890,"vw":9.537853},{"c":9.53,"h":9.595,"l":9.35,"n":556,"o":9.595,"t":"2026-10-08T18:45:00Z","v":75828,"vw":9.436791},{"c":9.51,"h":9.535,"l":9.5,"n":870,"o":9.52,"t":"2026-10-08T19:00:00Z","v":64165,"vw":9.515568},{"c":9.49,"h":9.56,"l":9.4474,"n":816,"o":9.5,"t":"2026-10-08T19:15:00Z","v":81093,"vw":9.502429},{"c":9.52,"h":9.57,"l":9.465,"n":971,"o":9.5,"t":"2026-10-08T19:30:00Z","v":57518,"vw":9.516798},{"c":9.55,"h":9.7,"l":9.52,"n":3409,"o":9.52,"t":"2026-10-08T19:45:00Z","v":309844,"vw":9.592836},{"c":9.56,"h":9.56,"l":9.56,"n":25,"o":9.56,"t":"2026-10-08T20:00:00Z","v":555170,"vw":9.56},{"c":9.59,"h":9.62,"l":9.55,"n":54,"o":9.55,"t":"2026-10-09T11:15:00Z","v":2731,"vw":9.588267},{"c":9.55,"h":9.6,"l":9.55,"n":8,"o":9.6,"t":"2026-10-09T12:15:00Z","v":882,"vw":9.57167},{"c":9.42,"h":9.69,"l":9.4,"n":335,"o":9.53,"t":"2026-10-09T13:30:00Z","v":32259,"vw":9.514275},{"c":9.22,"h":9.415,"l":9.16,"n":315,"o":9.4,"t":"2026-10-09T13:45:00Z","v":29155,"vw":9.257565},{"c":9.03,"h":9.205,"l":9.02,"n":379,"o":9.18,"t":"2026-10-09T14:00:00Z","v":27721,"vw":9.07711},{"c":8.95,"h":9.04,"l":8.92,"n":302,"o":9.015,"t":"2026-10-09T14:15:00Z","v":20643,"vw":8.965624},{"c":8.88,"h":8.97,"l":8.84,"n":345,"o":8.95,"t":"2026-10-09T14:30:00Z","v":25275,"vw":8.90198},{"c":8.85,"h":8.93,"l":8.82,"n":310,"o":8.9,"t":"2026-10-09T14:45:00Z","v":45697,"vw":8.859786},{"c":8.91,"h":8.91,"l":8.81,"n":329,"o":8.88,"t":"2026-10-09T15:00:00Z","v":26769,"vw":8.845817},{"c":8.73,"h":8.91,"l":8.72,"n":297,"o":8.9,"t":"2026-10-09T15:15:00Z","v":19828,"vw":8.795136},{"c":8.63,"h":8.77,"l":8.63,"n":425,"o":8.74,"t":"2026-10-09T15:30:00Z","v":29490,"vw":8.692896},{"c":8.59,"h":8.66,"l":8.59,"n":530,"o":8.66,"t":"2026-10-09T15:45:00Z","v":32125,"vw":8.625644},{"c":8.53,"h":8.59,"l":8.5,"n":366,"o":8.59,"t":"2026-10-09T16:00:00Z","v":22479,"vw":8.53493},{"c":8.565,"h":8.565,"l":8.495,"n":428,"o":8.53,"t":"2026-10-09T16:15:00Z","v":27919,"vw":8.531069},{"c":8.55,"h":8.605,"l":8.5202,"n":513,"o":8.57,"t":"2026-10-09T16:30:00Z","v":37811,"vw":8.564091},{"c":8.535,"h":8.59,"l":8.51,"n":368,"o":8.57,"t":"2026-10-09T16:45:00Z","v":23244,"vw":8.56784},{"c":8.53,"h":8.555,"l":8.47,"n":387,"o":8.52,"t":"2026-10-09T17:00:00Z","v":29100,"vw":8.506358},{"c":8.55,"h":8.57,"l":8.5204,"n":323,"o":8.53,"t":"2026-10-09T17:15:00Z","v":17135,"vw":8.550356},{"c":8.42,"h":8.555,"l":8.41,"n":335,"o":8.555,"t":"2026-10-09T17:30:00Z","v":27475,"vw":8.507516},{"c":8.465,"h":8.465,"l":8.41,"n":366,"o":8.42,"t":"2026-10-09T17:45:00Z","v":24283,"vw":8.436384},{"c":8.45,"h":8.47,"l":8.44,"n":293,"o":8.47,"t":"2026-10-09T18:00:00Z","v":14429,"vw":8.449826},{"c":8.39,"h":8.47,"l":8.3872,"n":360,"o":8.44,"t":"2026-10-09T18:15:00Z","v":26264,"vw":8.433848},{"c":8.385,"h":8.415,"l":8.385,"n":347,"o":8.39,"t":"2026-10-09T18:30:00Z","v":24772,"vw":8.402222},{"c":8.4,"h":8.44,"l":8.37,"n":373,"o":8.38,"t":"2026-10-09T18:45:00Z","v":25285,"vw":8.403774},{"c":8.42,"h":8.42,"l":8.33,"n":647,"o":8.39,"t":"2026-10-09T19:00:00Z","v":55642,"vw":8.377007},{"c":8.56,"h":8.56,"l":8.4,"n":689,"o":8.43,"t":"2026-10-09T19:15:00Z","v":55532,"vw":8.494349},{"c":8.755,"h":8.8028,"l":8.561,"n":1602,"o":8.57,"t":"2026-10-09T19:30:00Z","v":118069,"vw":8.717569},{"c":8.53,"h":8.8055,"l":8.52,"n":3936,"o":8.75,"t":"2026-10-09T19:45:00Z","v":377840,"vw":8.669237},{"c":8.69,"h":8.69,"l":8.54,"n":18,"o":8.54,"t":"2026-10-09T20:00:00Z","v":157334,"vw":8.540191},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-12T08:15:00Z","v":199,"vw":8.6},{"c":8.5,"h":8.6,"l":8.4,"n":51,"o":8.6,"t":"2026-10-12T11:00:00Z","v":10217,"vw":8.470738},{"c":8.534,"h":8.59,"l":8.375,"n":276,"o":8.44,"t":"2026-10-12T13:30:00Z","v":58458,"vw":8.470011},{"c":8.6,"h":8.68,"l":8.53,"n":284,"o":8.56,"t":"2026-10-12T13:45:00Z","v":19924,"vw":8.58946},{"c":8.49,"h":8.58,"l":8.36,"n":381,"o":8.58,"t":"2026-10-12T14:00:00Z","v":36316,"vw":8.416447},{"c":8.52,"h":8.53,"l":8.4,"n":338,"o":8.495,"t":"2026-10-12T14:15:00Z","v":23170,"vw":8.470924},{"c":8.39,"h":8.52,"l":8.38,"n":293,"o":8.52,"t":"2026-10-12T14:30:00Z","v":21883,"vw":8.440662},{"c":8.33,"h":8.42,"l":8.33,"n":278,"o":8.39,"t":"2026-10-12T14:45:00Z","v":19191,"vw":8.381967},{"c":8.41,"h":8.425,"l":8.3,"n":698,"o":8.34,"t":"2026-10-12T15:00:00Z","v":53724,"vw":8.374843},{"c":8.395,"h":8.405,"l":8.38,"n":287,"o":8.381,"t":"2026-10-12T15:15:00Z","v":18193,"vw":8.394154},{"c":8.395,"h":8.42,"l":8.37,"n":436,"o":8.39,"t":"2026-10-12T15:30:00Z","v":29820,"vw":8.397776},{"c":8.37,"h":8.395,"l":8.3201,"n":380,"o":8.395,"t":"2026-10-12T15:45:00Z","v":24062,"vw":8.371474},{"c":8.42,"h":8.45,"l":8.38,"n":244,"o":8.38,"t":"2026-10-12T16:00:00Z","v":13925,"vw":8.426491},{"c":8.45,"h":8.455,"l":8.425,"n":214,"o":8.425,"t":"2026-10-12T16:15:00Z","v":15359,"vw":8.44171},{"c":8.445,"h":8.4599,"l":8.42,"n":366,"o":8.45,"t":"2026-10-12T16:30:00Z","v":23163,"vw":8.44174},{"c":8.475,"h":8.475,"l":8.435,"n":296,"o":8.44,"t":"2026-10-12T16:45:00Z","v":18284,"vw":8.445577},{"c":8.56,"h":8.56,"l":8.48,"n":346,"o":8.48,"t":"2026-10-12T17:00:00Z","v":26238,"vw":8.518155},{"c":8.615,"h":8.625,"l":8.55,"n":357,"o":8.56,"t":"2026-10-12T17:15:00Z","v":28311,"vw":8.596346},{"c":8.52,"h":8.61,"l":8.52,"n":292,"o":8.61,"t":"2026-10-12T17:30:00Z","v":32596,"vw":8.550467},{"c":8.48,"h":8.52,"l":8.48,"n":413,"o":8.52,"t":"2026-10-12T17:45:00Z","v":22218,"vw":8.504191},{"c":8.585,"h":8.59,"l":8.48,"n":456,"o":8.48,"t":"2026-10-12T18:00:00Z","v":30744,"vw":8.543677},{"c":8.53,"h":8.585,"l":8.525,"n":420,"o":8.57,"t":"2026-10-12T18:15:00Z","v":26083,"vw":8.568954},{"c":8.505,"h":8.53,"l":8.49,"n":439,"o":8.53,"t":"2026-10-12T18:30:00Z","v":22627,"vw":8.509528},{"c":8.53,"h":8.53,"l":8.44,"n":657,"o":8.51,"t":"2026-10-12T18:45:00Z","v":71819,"vw":8.493115},{"c":8.505,"h":8.55,"l":8.465,"n":715,"o":8.535,"t":"2026-10-12T19:00:00Z","v":56890,"vw":8.51078},{"c":8.5,"h":8.515,"l":8.475,"n":775,"o":8.505,"t":"2026-10-12T19:15:00Z","v":42191,"vw":8.495311},{"c":8.43,"h":8.52,"l":8.385,"n":981,"o":8.5,"t":"2026-10-12T19:30:00Z","v":60417,"vw":8.446849},{"c":8.4,"h":8.435,"l":8.325,"n":2512,"o":8.43,"t":"2026-10-12T19:45:00Z","v":202188,"vw":8.367075},{"c":8.4,"h":8.44,"l":8.4,"n":16,"o":8.4,"t":"2026-10-12T20:00:00Z","v":140579,"vw":8.400669},{"c":8.47,"h":8.47,"l":8.36,"n":54,"o":8.36,"t":"2026-10-13T11:30:00Z","v":2821,"vw":8.43125},{"c":8.38,"h":8.38,"l":8.27,"n":4,"o":8.36,"t":"2026-10-13T11:45:00Z","v":1033,"vw":8.337435},{"c":8.41,"h":8.41,"l":8.4,"n":29,"o":8.4,"t":"2026-10-13T12:00:00Z","v":1613,"vw":8.40125},{"c":8.42,"h":8.47,"l":8.42,"n":18,"o":8.47,"t":"2026-10-13T12:15:00Z","v":1407,"vw":8.426923},{"c":8.31,"h":8.42,"l":8.31,"n":8,"o":8.42,"t":"2026-10-13T13:15:00Z","v":4911,"vw":8.40393},{"c":8.51,"h":8.51,"l":8.29,"n":339,"o":8.33,"t":"2026-10-13T13:30:00Z","v":32273,"vw":8.36252},{"c":8.565,"h":8.67,"l":8.5,"n":485,"o":8.505,"t":"2026-10-13T13:45:00Z","v":39005,"vw":8.567865},{"c":8.46,"h":8.55,"l":8.46,"n":237,"o":8.55,"t":"2026-10-13T14:00:00Z","v":15445,"vw":8.503519},{"c":8.41,"h":8.49,"l":8.405,"n":222,"o":8.47,"t":"2026-10-13T14:15:00Z","v":13885,"vw":8.457343},{"c":8.48,"h":8.53,"l":8.38,"n":531,"o":8.4,"t":"2026-10-13T14:30:00Z","v":64757,"vw":8.447038},{"c":8.46,"h":8.51,"l":8.43,"n":296,"o":8.47,"t":"2026-10-13T14:45:00Z","v":12141,"vw":8.461405},{"c":8.45,"h":8.505,"l":8.45,"n":461,"o":8.49,"t":"2026-10-13T15:00:00Z","v":34022,"vw":8.488892},{"c":8.48,"h":8.485,"l":8.39,"n":321,"o":8.432,"t":"2026-10-13T15:15:00Z","v":19520,"vw":8.421248},{"c":8.44,"h":8.48,"l":8.435,"n":302,"o":8.48,"t":"2026-10-13T15:30:00Z","v":22360,"vw":8.451023},{"c":8.485,"h":8.49,"l":8.435,"n":285,"o":8.44,"t":"2026-10-13T15:45:00Z","v":15118,"vw":8.461758},{"c":8.49,"h":8.49,"l":8.445,"n":304,"o":8.49,"t":"2026-10-13T16:00:00Z","v":15586,"vw":8.466963},{"c":8.505,"h":8.535,"l":8.5,"n":310,"o":8.5,"t":"2026-10-13T16:15:00Z","v":10123,"vw":8.516477},{"c":8.54,"h":8.55,"l":8.505,"n":378,"o":8.51,"t":"2026-10-13T16:30:00Z","v":12625,"vw":8.531457},{"c":8.56,"h":8.56,"l":8.51,"n":460,"o":8.545,"t":"2026-10-13T16:45:00Z","v":15736,"vw":8.527321},{"c":8.5,"h":8.55,"l":8.445,"n":423,"o":8.55,"t":"2026-10-13T17:00:00Z","v":35804,"vw":8.51004},{"c":8.5178,"h":8.525,"l":8.5,"n":249,"o":8.5,"t":"2026-10-13T17:15:00Z","v":23762,"vw":8.51725},{"c":8.59,"h":8.5999,"l":8.48,"n":411,"o":8.51,"t":"2026-10-13T17:30:00Z","v":28946,"vw":8.527048},{"c":8.57,"h":8.62,"l":8.56,"n":392,"o":8.59,"t":"2026-10-13T17:45:00Z","v":23474,"vw":8.585015},{"c":8.67,"h":8.7,"l":8.57,"n":452,"o":8.57,"t":"2026-10-13T18:00:00Z","v":19185,"vw":8.657464},{"c":8.69,"h":8.725,"l":8.67,"n":409,"o":8.67,"t":"2026-10-13T18:15:00Z","v":104920,"vw":8.698516},{"c":8.68,"h":8.7,"l":8.66,"n":416,"o":8.6759,"t":"2026-10-13T18:30:00Z","v":19221,"vw":8.67898},{"c":8.77,"h":8.82,"l":8.69,"n":587,"o":8.69,"t":"2026-10-13T18:45:00Z","v":64833,"vw":8.759704},{"c":8.805,"h":8.835,"l":8.7345,"n":701,"o":8.775,"t":"2026-10-13T19:00:00Z","v":36908,"vw":8.784967},{"c":8.782,"h":8.84,"l":8.76,"n":652,"o":8.805,"t":"2026-10-13T19:15:00Z","v":30853,"vw":8.804006},{"c":8.6,"h":8.83,"l":8.58,"n":1064,"o":8.782,"t":"2026-10-13T19:30:00Z","v":82328,"vw":8.767704},{"c":8.57,"h":8.69,"l":8.535,"n":2759,"o":8.595,"t":"2026-10-13T19:45:00Z","v":208581,"vw":8.596581},{"c":8.58,"h":8.6,"l":8.57,"n":47,"o":8.57,"t":"2026-10-13T20:00:00Z","v":198567,"vw":8.570043},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-13T20:30:00Z","v":100,"vw":8.72},{"c":8.45,"h":8.45,"l":8.45,"n":5,"o":8.45,"t":"2026-10-14T12:30:00Z","v":297,"vw":8.45},{"c":8.42,"h":8.42,"l":8.42,"n":4,"o":8.42,"t":"2026-10-14T13:00:00Z","v":712,"vw":8.42},{"c":7.805,"h":8.39,"l":7.79,"n":563,"o":8.39,"t":"2026-10-14T13:30:00Z","v":67144,"vw":8.186501},{"c":7.87,"h":7.91,"l":7.7,"n":773,"o":7.805,"t":"2026-10-14T13:45:00Z","v":73848,"vw":7.80949},{"c":7.7,"h":7.88,"l":7.655,"n":961,"o":7.87,"t":"2026-10-14T14:00:00Z","v":160661,"vw":7.774618},{"c":7.785,"h":7.81,"l":7.69,"n":576,"o":7.71,"t":"2026-10-14T14:15:00Z","v":52787,"vw":7.739118},{"c":7.955,"h":7.96,"l":7.795,"n":443,"o":7.8,"t":"2026-10-14T14:30:00Z","v":33176,"vw":7.875055},{"c":7.88,"h":8.06,"l":7.79,"n":685,"o":7.955,"t":"2026-10-14T14:45:00Z","v":95486,"vw":7.879526},{"c":8.105,"h":8.105,"l":7.88,"n":990,"o":7.89,"t":"2026-10-14T15:00:00Z","v":119562,"vw":7.960251},{"c":7.96,"h":8.12,"l":7.91,"n":710,"o":8.095,"t":"2026-10-14T15:15:00Z","v":74939,"vw":8.022872},{"c":7.96,"h":8.05,"l":7.86,"n":445,"o":7.94,"t":"2026-10-14T15:30:00Z","v":38405,"vw":7.947425},{"c":7.895,"h":7.995,"l":7.875,"n":488,"o":7.98,"t":"2026-10-14T15:45:00Z","v":39041,"vw":7.938721},{"c":8.02,"h":8.06,"l":7.87,"n":513,"o":7.88,"t":"2026-10-14T16:00:00Z","v":37569,"vw":7.99309},{"c":8.07,"h":8.1,"l":7.98,"n":593,"o":8.02,"t":"2026-10-14T16:15:00Z","v":42374,"vw":8.025619},{"c":8.03,"h":8.1,"l":8.025,"n":454,"o":8.06,"t":"2026-10-14T16:30:00Z","v":33517,"vw":8.064041},{"c":7.875,"h":8.025,"l":7.875,"n":352,"o":8.025,"t":"2026-10-14T16:45:00Z","v":24770,"vw":7.95619},{"c":7.91,"h":7.92,"l":7.82,"n":484,"o":7.865,"t":"2026-10-14T17:00:00Z","v":35001,"vw":7.86798},{"c":7.895,"h":7.97,"l":7.86,"n":356,"o":7.91,"t":"2026-10-14T17:15:00Z","v":27484,"vw":7.926328},{"c":7.89,"h":7.91,"l":7.83,"n":496,"o":7.89,"t":"2026-10-14T17:30:00Z","v":37846,"vw":7.86978},{"c":7.85,"h":7.9,"l":7.85,"n":516,"o":7.9,"t":"2026-10-14T17:45:00Z","v":46749,"vw":7.865185},{"c":7.86,"h":7.88,"l":7.815,"n":606,"o":7.845,"t":"2026-10-14T18:00:00Z","v":42452,"vw":7.852951},{"c":7.755,"h":7.885,"l":7.74,"n":610,"o":7.87,"t":"2026-10-14T18:15:00Z","v":48185,"vw":7.816395},{"c":7.73,"h":7.765,"l":7.67,"n":742,"o":7.755,"t":"2026-10-14T18:30:00Z","v":68069,"vw":7.730458},{"c":7.88,"h":7.88,"l":7.73,"n":544,"o":7.73,"t":"2026-10-14T18:45:00Z","v":43538,"vw":7.80691},{"c":7.9337,"h":7.94,"l":7.83,"n":1000,"o":7.88,"t":"2026-10-14T19:00:00Z","v":90884,"vw":7.895692},{"c":8.01,"h":8.07,"l":7.925,"n":722,"o":7.925,"t":"2026-10-14T19:15:00Z","v":59237,"vw":8.011558},{"c":7.915,"h":8.04,"l":7.835,"n":1122,"o":8.01,"t":"2026-10-14T19:30:00Z","v":98185,"vw":7.918892},{"c":7.72,"h":7.925,"l":7.71,"n":2730,"o":7.915,"t":"2026-10-14T19:45:00Z","v":254143,"vw":7.766331},{"c":7.77,"h":7.77,"l":7.72,"n":20,"o":7.72,"t":"2026-10-14T20:00:00Z","v":236599,"vw":7.720554},{"c":7.66,"h":7.67,"l":7.66,"n":3,"o":7.67,"t":"2026-10-14T21:00:00Z","v":995,"vw":7.661006},{"c":7.7793,"h":7.7793,"l":7.7793,"n":1,"o":7.7793,"t":"2026-10-14T21:15:00Z","v":500,"vw":7.7793},{"c":7.71,"h":7.77,"l":7.7,"n":50,"o":7.77,"t":"2026-10-15T11:30:00Z","v":5146,"vw":7.736028},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-15T13:15:00Z","v":200,"vw":7.62},{"c":7.74,"h":7.75,"l":7.6,"n":394,"o":7.61,"t":"2026-10-15T13:30:00Z","v":35655,"vw":7.639525},{"c":7.655,"h":7.706,"l":7.56,"n":279,"o":7.705,"t":"2026-10-15T13:45:00Z","v":18463,"vw":7.634968},{"c":7.805,"h":7.82,"l":7.655,"n":439,"o":7.655,"t":"2026-10-15T14:00:00Z","v":23905,"vw":7.774213},{"c":7.73,"h":7.81,"l":7.72,"n":377,"o":7.8001,"t":"2026-10-15T14:15:00Z","v":16972,"vw":7.761415},{"c":7.62,"h":7.765,"l":7.62,"n":495,"o":7.72,"t":"2026-10-15T14:30:00Z","v":35996,"vw":7.720995},{"c":7.66,"h":7.66,"l":7.58,"n":718,"o":7.615,"t":"2026-10-15T14:45:00Z","v":42770,"vw":7.617261},{"c":7.63,"h":7.69,"l":7.6,"n":599,"o":7.645,"t":"2026-10-15T15:00:00Z","v":29078,"vw":7.640163},{"c":7.75,"h":7.83,"l":7.625,"n":740,"o":7.625,"t":"2026-10-15T15:15:00Z","v":53163,"vw":7.748492},{"c":7.655,"h":7.815,"l":7.64,"n":618,"o":7.76,"t":"2026-10-15T15:30:00Z","v":26055,"vw":7.728154},{"c":7.73,"h":7.74,"l":7.66,"n":657,"o":7.66,"t":"2026-10-15T15:45:00Z","v":25152,"vw":7.69157},{"c":7.75,"h":7.76,"l":7.72,"n":578,"o":7.74,"t":"2026-10-15T16:00:00Z","v":24906,"vw":7.733853},{"c":7.76,"h":7.7701,"l":7.73,"n":354,"o":7.745,"t":"2026-10-15T16:15:00Z","v":10396,"vw":7.752604},{"c":7.76,"h":7.77,"l":7.73,"n":527,"o":7.76,"t":"2026-10-15T16:30:00Z","v":22167,"vw":7.748297},{"c":7.795,"h":7.825,"l":7.755,"n":600,"o":7.76,"t":"2026-10-15T16:45:00Z","v":44399,"vw":7.783394},{"c":7.815,"h":7.84,"l":7.785,"n":448,"o":7.795,"t":"2026-10-15T17:00:00Z","v":18958,"vw":7.810699},{"c":7.825,"h":7.87,"l":7.815,"n":440,"o":7.82,"t":"2026-10-15T17:15:00Z","v":21842,"vw":7.842642},{"c":7.88,"h":7.89,"l":7.82,"n":464,"o":7.82,"t":"2026-10-15T17:30:00Z","v":24587,"vw":7.857675},{"c":7.98,"h":7.98,"l":7.88,"n":610,"o":7.88,"t":"2026-10-15T17:45:00Z","v":31229,"vw":7.919542},{"c":8.05,"h":8.1,"l":7.965,"n":633,"o":7.98,"t":"2026-10-15T18:00:00Z","v":42900,"vw":8.049431},{"c":8.14,"h":8.155,"l":8.041,"n":672,"o":8.045,"t":"2026-10-15T18:15:00Z","v":31306,"vw":8.085054},{"c":8.13,"h":8.155,"l":8.03,"n":620,"o":8.14,"t":"2026-10-15T18:30:00Z","v":43362,"vw":8.09279},{"c":8.12,"h":8.17,"l":8.11,"n":676,"o":8.13,"t":"2026-10-15T18:45:00Z","v":33070,"vw":8.137867},{"c":8.095,"h":8.135,"l":8.0925,"n":668,"o":8.13,"t":"2026-10-15T19:00:00Z","v":49079,"vw":8.11537},{"c":8.07,"h":8.0975,"l":8.055,"n":828,"o":8.095,"t":"2026-10-15T19:15:00Z","v":36950,"vw":8.073467},{"c":8.25,"h":8.27,"l":8.06,"n":1262,"o":8.06,"t":"2026-10-15T19:30:00Z","v":74356,"vw":8.170177},{"c":8.345,"h":8.375,"l":8.258,"n":3134,"o":8.258,"t":"2026-10-15T19:45:00Z","v":294857,"vw":8.319671},{"c":8.35,"h":8.35,"l":8.35,"n":17,"o":8.35,"t":"2026-10-15T20:00:00Z","v":161182,"vw":8.35},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-15T20:30:00Z","v":1271,"vw":8.35},{"c":8.2705,"h":8.2705,"l":8.2705,"n":54,"o":8.2705,"t":"2026-10-15T22:15:00Z","v":4943,"vw":8.2705},{"c":8.24,"h":8.282,"l":8.19,"n":197,"o":8.2705,"t":"2026-10-15T22:30:00Z","v":24924,"vw":8.273745},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-15T22:45:00Z","v":223,"vw":8.25},{"c":8.25,"h":8.25,"l":8.2,"n":30,"o":8.2,"t":"2026-10-16T08:00:00Z","v":5108,"vw":8.212864},{"c":8.33,"h":8.36,"l":8.33,"n":26,"o":8.36,"t":"2026-10-16T08:15:00Z","v":2712,"vw":8.347407},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-16T08:30:00Z","v":499,"vw":8.34},{"c":8.3,"h":8.35,"l":8.3,"n":32,"o":8.35,"t":"2026-10-16T09:45:00Z","v":2371,"vw":8.345745},{"c":8.32,"h":8.35,"l":8.32,"n":30,"o":8.35,"t":"2026-10-16T11:00:00Z","v":2521,"vw":8.339008},{"c":8.262,"h":8.35,"l":8.2,"n":227,"o":8.25,"t":"2026-10-16T12:00:00Z","v":36788,"vw":8.264979},{"c":8.15,"h":8.3,"l":8.15,"n":233,"o":8.26,"t":"2026-10-16T12:15:00Z","v":5539,"vw":8.17857},{"c":8.15,"h":8.17,"l":8.14,"n":24,"o":8.15,"t":"2026-10-16T12:30:00Z","v":5265,"vw":8.150484},{"c":8.1,"h":8.15,"l":8.1,"n":16,"o":8.15,"t":"2026-10-16T12:45:00Z","v":3100,"vw":8.132441},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-16T13:15:00Z","v":100,"vw":8.15},{"c":7.57,"h":8.14,"l":7.57,"n":987,"o":8.12,"t":"2026-10-16T13:30:00Z","v":157272,"vw":7.838576},{"c":7.31,"h":7.65,"l":7.215,"n":1955,"o":7.5701,"t":"2026-10-16T13:45:00Z","v":259528,"vw":7.456091},{"c":7.3,"h":7.35,"l":7.19,"n":1087,"o":7.305,"t":"2026-10-16T14:00:00Z","v":112767,"vw":7.2674},{"c":7.6081,"h":7.65,"l":7.3,"n":1584,"o":7.3,"t":"2026-10-16T14:15:00Z","v":162747,"vw":7.484057},{"c":7.37,"h":7.85,"l":7.1305,"n":4187,"o":7.5819,"t":"2026-10-16T14:30:00Z","v":855786,"vw":7.466215},{"c":7.46,"h":7.7399,"l":7.0612,"n":5756,"o":7.37,"t":"2026-10-16T14:45:00Z","v":968006,"vw":7.457903},{"c":7.865,"h":7.91,"l":7.47,"n":1618,"o":7.5,"t":"2026-10-16T15:00:00Z","v":202308,"vw":7.745596},{"c":7.815,"h":7.9167,"l":7.76,"n":895,"o":7.8699,"t":"2026-10-16T15:15:00Z","v":91099,"vw":7.860164},{"c":7.87,"h":7.9668,"l":7.8,"n":753,"o":7.8,"t":"2026-10-16T15:30:00Z","v":92990,"vw":7.913922},{"c":7.82,"h":7.94,"l":7.75,"n":534,"o":7.88,"t":"2026-10-16T15:45:00Z","v":53575,"vw":7.872404},{"c":7.71,"h":7.84,"l":7.7,"n":576,"o":7.8,"t":"2026-10-16T16:00:00Z","v":33296,"vw":7.764087},{"c":7.83,"h":7.87,"l":7.705,"n":912,"o":7.73,"t":"2026-10-16T16:15:00Z","v":72693,"vw":7.804459},{"c":7.79,"h":7.835,"l":7.76,"n":423,"o":7.83,"t":"2026-10-16T16:30:00Z","v":25661,"vw":7.796914},{"c":7.72,"h":7.78,"l":7.7,"n":520,"o":7.78,"t":"2026-10-16T16:45:00Z","v":38926,"vw":7.731818},{"c":7.545,"h":7.71,"l":7.53,"n":778,"o":7.71,"t":"2026-10-16T17:00:00Z","v":52590,"vw":7.614956},{"c":7.625,"h":7.63,"l":7.545,"n":654,"o":7.55,"t":"2026-10-16T17:15:00Z","v":41977,"vw":7.589551},{"c":7.74,"h":7.82,"l":7.6184,"n":1054,"o":7.625,"t":"2026-10-16T17:30:00Z","v":85555,"vw":7.737171},{"c":7.7,"h":7.795,"l":7.7,"n":546,"o":7.75,"t":"2026-10-16T17:45:00Z","v":36009,"vw":7.755352},{"c":7.6565,"h":7.73,"l":7.605,"n":791,"o":7.7,"t":"2026-10-16T18:00:00Z","v":70128,"vw":7.666304},{"c":7.6677,"h":7.69,"l":7.65,"n":540,"o":7.67,"t":"2026-10-16T18:15:00Z","v":38187,"vw":7.66866},{"c":7.705,"h":7.71,"l":7.645,"n":698,"o":7.655,"t":"2026-10-16T18:30:00Z","v":55321,"vw":7.676673},{"c":7.735,"h":7.7698,"l":7.69,"n":765,"o":7.705,"t":"2026-10-16T18:45:00Z","v":54193,"vw":7.722712},{"c":7.71,"h":7.735,"l":7.66,"n":728,"o":7.735,"t":"2026-10-16T19:00:00Z","v":51130,"vw":7.689595},{"c":7.81,"h":7.82,"l":7.72,"n":866,"o":7.72,"t":"2026-10-16T19:15:00Z","v":57844,"vw":7.76546},{"c":7.87,"h":7.89,"l":7.76,"n":1836,"o":7.82,"t":"2026-10-16T19:30:00Z","v":149305,"vw":7.824767},{"c":8.06,"h":8.14,"l":7.86,"n":4332,"o":7.865,"t":"2026-10-16T19:45:00Z","v":467417,"vw":8.072689},{"c":8.07,"h":8.07,"l":8.06,"n":21,"o":8.06,"t":"2026-10-16T20:00:00Z","v":231539,"vw":8.069983},{"c":8.35,"h":8.35,"l":8.23,"n":15,"o":8.23,"t":"2026-10-16T20:15:00Z","v":2032,"vw":8.301},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-16T20:30:00Z","v":2460,"vw":8.07},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-16T21:45:00Z","v":101,"vw":8.09},{"c":8.12,"h":8.12,"l":8.11,"n":5,"o":8.11,"t":"2026-10-16T23:30:00Z","v":691,"vw":8.115827},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-16T23:45:00Z","v":425,"vw":8.14},{"c":8.09,"h":8.09,"l":8.09,"n":9,"o":8.09,"t":"2026-10-19T09:15:00Z","v":652,"vw":8.09},{"c":7.92,"h":8.17,"l":7.84,"n":420,"o":8.06,"t":"2026-10-19T13:30:00Z","v":52558,"vw":8.019699},{"c":7.94,"h":7.97,"l":7.86,"n":558,"o":7.91,"t":"2026-10-19T13:45:00Z","v":34310,"vw":7.920486},{"c":7.92,"h":7.94,"l":7.77,"n":487,"o":7.94,"t":"2026-10-19T14:00:00Z","v":38242,"vw":7.841468},{"c":7.79,"h":7.97,"l":7.78,"n":473,"o":7.9367,"t":"2026-10-19T14:15:00Z","v":23654,"vw":7.884376},{"c":7.73,"h":7.77,"l":7.68,"n":439,"o":7.77,"t":"2026-10-19T14:30:00Z","v":25983,"vw":7.715324},{"c":7.67,"h":7.76,"l":7.66,"n":534,"o":7.705,"t":"2026-10-19T14:45:00Z","v":34088,"vw":7.696452},{"c":7.71,"h":7.72,"l":7.66,"n":363,"o":7.68,"t":"2026-10-19T15:00:00Z","v":20069,"vw":7.686292},{"c":7.71,"h":7.76,"l":7.68,"n":596,"o":7.72,"t":"2026-10-19T15:15:00Z","v":46365,"vw":7.716341},{"c":7.645,"h":7.73,"l":7.64,"n":537,"o":7.73,"t":"2026-10-19T15:30:00Z","v":34522,"vw":7.677749},{"c":7.74,"h":7.74,"l":7.63,"n":508,"o":7.645,"t":"2026-10-19T15:45:00Z","v":32957,"vw":7.657429},{"c":7.68,"h":7.7337,"l":7.675,"n":361,"o":7.73,"t":"2026-10-19T16:00:00Z","v":24262,"vw":7.707352},{"c":7.74,"h":7.74,"l":7.68,"n":511,"o":7.68,"t":"2026-10-19T16:15:00Z","v":40473,"vw":7.716248},{"c":7.69,"h":7.73,"l":7.675,"n":291,"o":7.73,"t":"2026-10-19T16:30:00Z","v":19192,"vw":7.693495},{"c":7.69,"h":7.705,"l":7.675,"n":421,"o":7.6901,"t":"2026-10-19T16:45:00Z","v":30134,"vw":7.691759},{"c":7.68,"h":7.7,"l":7.67,"n":350,"o":7.695,"t":"2026-10-19T17:00:00Z","v":22888,"vw":7.687305},{"c":7.73,"h":7.76,"l":7.675,"n":445,"o":7.675,"t":"2026-10-19T17:15:00Z","v":24042,"vw":7.716032},{"c":7.78,"h":7.785,"l":7.715,"n":426,"o":7.72,"t":"2026-10-19T17:30:00Z","v":27456,"vw":7.748894},{"c":7.75,"h":7.775,"l":7.71,"n":463,"o":7.77,"t":"2026-10-19T17:45:00Z","v":25444,"vw":7.74056},{"c":7.6988,"h":7.77,"l":7.695,"n":342,"o":7.76,"t":"2026-10-19T18:00:00Z","v":24988,"vw":7.739943},{"c":7.58,"h":7.71,"l":7.545,"n":813,"o":7.695,"t":"2026-10-19T18:15:00Z","v":76404,"vw":7.628231},{"c":7.63,"h":7.645,"l":7.58,"n":510,"o":7.59,"t":"2026-10-19T18:30:00Z","v":27451,"vw":7.619095},{"c":7.725,"h":7.74,"l":7.64,"n":657,"o":7.64,"t":"2026-10-19T18:45:00Z","v":40737,"vw":7.689786},{"c":7.74,"h":7.8,"l":7.725,"n":663,"o":7.725,"t":"2026-10-19T19:00:00Z","v":45430,"vw":7.773153},{"c":7.785,"h":7.815,"l":7.74,"n":720,"o":7.74,"t":"2026-10-19T19:15:00Z","v":49829,"vw":7.777297},{"c":7.84,"h":7.855,"l":7.775,"n":1210,"o":7.785,"t":"2026-10-19T19:30:00Z","v":83975,"vw":7.812397},{"c":7.76,"h":7.83,"l":7.675,"n":2636,"o":7.83,"t":"2026-10-19T19:45:00Z","v":221995,"vw":7.74334},{"c":7.76,"h":7.76,"l":7.76,"n":20,"o":7.76,"t":"2026-10-19T20:00:00Z","v":139086,"vw":7.76},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-19T20:30:00Z","v":1617,"vw":7.76},{"c":7.76,"h":7.76,"l":7.76,"n":2,"o":7.76,"t":"2026-10-19T22:15:00Z","v":200,"vw":7.76},{"c":7.6079,"h":7.6079,"l":7.6079,"n":1,"o":7.6079,"t":"2026-10-19T23:15:00Z","v":100,"vw":7.6079},{"c":7.7,"h":7.8,"l":7.65,"n":64,"o":7.8,"t":"2026-10-20T11:00:00Z","v":5254,"vw":7.730148},{"c":7.76,"h":7.76,"l":7.7,"n":23,"o":7.75,"t":"2026-10-20T12:45:00Z","v":1113,"vw":7.738182},{"c":7.66,"h":7.84,"l":7.51,"n":418,"o":7.75,"t":"2026-10-20T13:30:00Z","v":42678,"vw":7.712212},{"c":7.76,"h":7.875,"l":7.6009,"n":316,"o":7.67,"t":"2026-10-20T13:45:00Z","v":19916,"vw":7.803292},{"c":7.89,"h":7.92,"l":7.75,"n":441,"o":7.77,"t":"2026-10-20T14:00:00Z","v":29839,"vw":7.820806},{"c":7.9,"h":8.05,"l":7.885,"n":702,"o":7.885,"t":"2026-10-20T14:15:00Z","v":55821,"vw":7.947137},{"c":7.885,"h":7.925,"l":7.82,"n":536,"o":7.905,"t":"2026-10-20T14:30:00Z","v":37064,"vw":7.878383},{"c":7.755,"h":7.875,"l":7.71,"n":678,"o":7.8501,"t":"2026-10-20T14:45:00Z","v":40669,"vw":7.780232},{"c":7.74,"h":7.8,"l":7.72,"n":431,"o":7.75,"t":"2026-10-20T15:00:00Z","v":40708,"vw":7.772734},{"c":7.74,"h":7.8,"l":7.72,"n":487,"o":7.76,"t":"2026-10-20T15:15:00Z","v":22535,"vw":7.744255},{"c":7.74,"h":7.785,"l":7.7201,"n":400,"o":7.74,"t":"2026-10-20T15:30:00Z","v":20691,"vw":7.745723},{"c":7.74,"h":7.79,"l":7.72,"n":360,"o":7.735,"t":"2026-10-20T15:45:00Z","v":14088,"vw":7.75303},{"c":7.78,"h":7.79,"l":7.73,"n":277,"o":7.75,"t":"2026-10-20T16:00:00Z","v":17278,"vw":7.764391},{"c":7.79,"h":7.835,"l":7.78,"n":421,"o":7.79,"t":"2026-10-20T16:15:00Z","v":19476,"vw":7.803914},{"c":7.82,"h":7.83,"l":7.79,"n":209,"o":7.79,"t":"2026-10-20T16:30:00Z","v":7270,"vw":7.816413},{"c":7.82,"h":7.83,"l":7.81,"n":252,"o":7.82,"t":"2026-10-20T16:45:00Z","v":12440,"vw":7.821138},{"c":7.86,"h":7.86,"l":7.82,"n":391,"o":7.82,"t":"2026-10-20T17:00:00Z","v":24865,"vw":7.837193},{"c":7.88,"h":7.8882,"l":7.85,"n":272,"o":7.86,"t":"2026-10-20T17:15:00Z","v":17147,"vw":7.870181},{"c":7.85,"h":7.875,"l":7.83,"n":372,"o":7.87,"t":"2026-10-20T17:30:00Z","v":19477,"vw":7.853239},{"c":7.86,"h":7.865,"l":7.85,"n":205,"o":7.858,"t":"2026-10-20T17:45:00Z","v":8835,"vw":7.856685},{"c":7.81,"h":7.86,"l":7.8,"n":451,"o":7.85,"t":"2026-10-20T18:00:00Z","v":21329,"vw":7.827357},{"c":7.82,"h":7.8277,"l":7.8,"n":290,"o":7.8199,"t":"2026-10-20T18:15:00Z","v":14516,"vw":7.809034},{"c":7.8,"h":7.84,"l":7.8,"n":401,"o":7.82,"t":"2026-10-20T18:30:00Z","v":31229,"vw":7.824456},{"c":7.84,"h":7.865,"l":7.81,"n":333,"o":7.81,"t":"2026-10-20T18:45:00Z","v":23055,"vw":7.826814},{"c":7.8,"h":7.84,"l":7.7901,"n":435,"o":7.8238,"t":"2026-10-20T19:00:00Z","v":20331,"vw":7.81226},{"c":7.74,"h":7.815,"l":7.731,"n":543,"o":7.8,"t":"2026-10-20T19:15:00Z","v":26855,"vw":7.776444},{"c":7.68,"h":7.755,"l":7.67,"n":925,"o":7.74,"t":"2026-10-20T19:30:00Z","v":53872,"vw":7.694309},{"c":7.72,"h":7.75,"l":7.655,"n":2032,"o":7.695,"t":"2026-10-20T19:45:00Z","v":151118,"vw":7.703254},{"c":7.62,"h":7.74,"l":7.62,"n":37,"o":7.72,"t":"2026-10-20T20:00:00Z","v":178357,"vw":7.719722},{"c":7.75,"h":7.76,"l":7.75,"n":27,"o":7.76,"t":"2026-10-20T20:15:00Z","v":866,"vw":7.753247},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-20T20:30:00Z","v":1505,"vw":7.72},{"c":7.68,"h":7.68,"l":7.68,"n":23,"o":7.68,"t":"2026-10-21T11:00:00Z","v":808,"vw":7.68},{"c":7.75,"h":7.8,"l":7.72,"n":70,"o":7.8,"t":"2026-10-21T11:45:00Z","v":5839,"vw":7.772199},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-21T12:45:00Z","v":250,"vw":7.76},{"c":7.67,"h":7.89,"l":7.63,"n":254,"o":7.84,"t":"2026-10-21T13:30:00Z","v":32903,"vw":7.765712},{"c":7.47,"h":7.68,"l":7.47,"n":311,"o":7.67,"t":"2026-10-21T13:45:00Z","v":21389,"vw":7.572617},{"c":7.41,"h":7.49,"l":7.35,"n":514,"o":7.47,"t":"2026-10-21T14:00:00Z","v":34471,"vw":7.4156},{"c":7.38,"h":7.445,"l":7.335,"n":749,"o":7.41,"t":"2026-10-21T14:15:00Z","v":80921,"vw":7.391268},{"c":7.38,"h":7.44,"l":7.29,"n":821,"o":7.375,"t":"2026-10-21T14:30:00Z","v":122365,"vw":7.34307},{"c":7.365,"h":7.445,"l":7.36,"n":440,"o":7.375,"t":"2026-10-21T14:45:00Z","v":26066,"vw":7.409085},{"c":7.405,"h":7.405,"l":7.335,"n":407,"o":7.352,"t":"2026-10-21T15:00:00Z","v":19574,"vw":7.362563},{"c":7.37,"h":7.4,"l":7.36,"n":313,"o":7.4,"t":"2026-10-21T15:15:00Z","v":14024,"vw":7.379675},{"c":7.39,"h":7.43,"l":7.38,"n":382,"o":7.38,"t":"2026-10-21T15:30:00Z","v":24223,"vw":7.399956},{"c":7.36,"h":7.395,"l":7.325,"n":490,"o":7.3737,"t":"2026-10-21T15:45:00Z","v":28129,"vw":7.355748},{"c":7.39,"h":7.435,"l":7.355,"n":410,"o":7.355,"t":"2026-10-21T16:00:00Z","v":27028,"vw":7.401596},{"c":7.4,"h":7.41,"l":7.3689,"n":317,"o":7.39,"t":"2026-10-21T16:15:00Z","v":21127,"vw":7.391225},{"c":7.47,"h":7.48,"l":7.39,"n":298,"o":7.4,"t":"2026-10-21T16:30:00Z","v":18900,"vw":7.423662},{"c":7.415,"h":7.46,"l":7.41,"n":343,"o":7.46,"t":"2026-10-21T16:45:00Z","v":15499,"vw":7.429486},{"c":7.41,"h":7.45,"l":7.4,"n":366,"o":7.415,"t":"2026-10-21T17:00:00Z","v":28775,"vw":7.424906},{"c":7.43,"h":7.44,"l":7.4,"n":340,"o":7.42,"t":"2026-10-21T17:15:00Z","v":41290,"vw":7.421618},{"c":7.39,"h":7.45,"l":7.39,"n":425,"o":7.43,"t":"2026-10-21T17:30:00Z","v":22066,"vw":7.424054},{"c":7.43,"h":7.435,"l":7.39,"n":217,"o":7.39,"t":"2026-10-21T17:45:00Z","v":12102,"vw":7.420836},{"c":7.46,"h":7.47,"l":7.435,"n":187,"o":7.44,"t":"2026-10-21T18:00:00Z","v":12613,"vw":7.443389},{"c":7.455,"h":7.485,"l":7.43,"n":571,"o":7.47,"t":"2026-10-21T18:15:00Z","v":67541,"vw":7.45965},{"c":7.485,"h":7.49,"l":7.455,"n":290,"o":7.455,"t":"2026-10-21T18:30:00Z","v":12862,"vw":7.477314},{"c":7.435,"h":7.4999,"l":7.43,"n":683,"o":7.4999,"t":"2026-10-21T18:45:00Z","v":43325,"vw":7.467985},{"c":7.4499,"h":7.45,"l":7.3919,"n":585,"o":7.435,"t":"2026-10-21T19:00:00Z","v":39629,"vw":7.415269},{"c":7.38,"h":7.48,"l":7.37,"n":755,"o":7.45,"t":"2026-10-21T19:15:00Z","v":51775,"vw":7.423307},{"c":7.41,"h":7.43,"l":7.38,"n":635,"o":7.38,"t":"2026-10-21T19:30:00Z","v":51501,"vw":7.406357},{"c":7.45,"h":7.48,"l":7.4,"n":2760,"o":7.41,"t":"2026-10-21T19:45:00Z","v":215010,"vw":7.442191},{"c":7.44,"h":7.45,"l":7.44,"n":38,"o":7.44,"t":"2026-10-21T20:00:00Z","v":187817,"vw":7.440019},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-21T20:30:00Z","v":2108,"vw":7.44},{"c":7.44,"h":7.44,"l":7.44,"n":3,"o":7.44,"t":"2026-10-22T08:00:00Z","v":457,"vw":7.44},{"c":7.4,"h":7.45,"l":7.4,"n":22,"o":7.45,"t":"2026-10-22T11:00:00Z","v":2160,"vw":7.432558},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-22T11:15:00Z","v":100,"vw":7.42},{"c":7.39,"h":7.42,"l":7.35,"n":79,"o":7.37,"t":"2026-10-22T12:00:00Z","v":9344,"vw":7.391896},{"c":7.47,"h":7.47,"l":7.3,"n":344,"o":7.36,"t":"2026-10-22T13:30:00Z","v":49097,"vw":7.426192},{"c":7.515,"h":7.515,"l":7.4,"n":341,"o":7.45,"t":"2026-10-22T13:45:00Z","v":20815,"vw":7.462261},{"c":7.6,"h":7.62,"l":7.53,"n":295,"o":7.53,"t":"2026-10-22T14:00:00Z","v":15095,"vw":7.600812},{"c":7.48,"h":7.63,"l":7.48,"n":456,"o":7.61,"t":"2026-10-22T14:15:00Z","v":24833,"vw":7.573541},{"c":7.41,"h":7.49,"l":7.35,"n":373,"o":7.455,"t":"2026-10-22T14:30:00Z","v":15530,"vw":7.400226},{"c":7.34,"h":7.44,"l":7.32,"n":341,"o":7.43,"t":"2026-10-22T14:45:00Z","v":31113,"vw":7.364322},{"c":7.15,"h":7.37,"l":7.13,"n":754,"o":7.34,"t":"2026-10-22T15:00:00Z","v":51653,"vw":7.250691},{"c":7.16,"h":7.24,"l":7.15,"n":650,"o":7.15,"t":"2026-10-22T15:15:00Z","v":36140,"vw":7.201926},{"c":7.14,"h":7.21,"l":7.14,"n":522,"o":7.16,"t":"2026-10-22T15:30:00Z","v":26456,"vw":7.171905},{"c":7.25,"h":7.3,"l":7.14,"n":438,"o":7.14,"t":"2026-10-22T15:45:00Z","v":15848,"vw":7.220887},{"c":7.22,"h":7.29,"l":7.21,"n":352,"o":7.27,"t":"2026-10-22T16:00:00Z","v":14468,"vw":7.252419},{"c":7.205,"h":7.27,"l":7.1924,"n":488,"o":7.22,"t":"2026-10-22T16:15:00Z","v":28120,"vw":7.235834},{"c":7.345,"h":7.36,"l":7.205,"n":521,"o":7.205,"t":"2026-10-22T16:30:00Z","v":27307,"vw":7.284055},{"c":7.51,"h":7.53,"l":7.345,"n":417,"o":7.37,"t":"2026-10-22T16:45:00Z","v":27943,"vw":7.45025},{"c":7.49,"h":7.56,"l":7.47,"n":664,"o":7.525,"t":"2026-10-22T17:00:00Z","v":49274,"vw":7.505103},{"c":7.31,"h":7.51,"l":7.245,"n":974,"o":7.51,"t":"2026-10-22T17:15:00Z","v":100044,"vw":7.382033},{"c":7.39,"h":7.43,"l":7.31,"n":697,"o":7.31,"t":"2026-10-22T17:30:00Z","v":68625,"vw":7.374803},{"c":7.34,"h":7.37,"l":7.3,"n":324,"o":7.36,"t":"2026-10-22T17:45:00Z","v":13728,"vw":7.329559},{"c":7.38,"h":7.42,"l":7.3,"n":568,"o":7.33,"t":"2026-10-22T18:00:00Z","v":32694,"vw":7.352727},{"c":7.405,"h":7.475,"l":7.38,"n":541,"o":7.39,"t":"2026-10-22T18:15:00Z","v":20298,"vw":7.43341},{"c":7.45,"h":7.455,"l":7.37,"n":657,"o":7.405,"t":"2026-10-22T18:30:00Z","v":30642,"vw":7.414223},{"c":7.425,"h":7.49,"l":7.42,"n":468,"o":7.46,"t":"2026-10-22T18:45:00Z","v":20986,"vw":7.453316},{"c":7.452,"h":7.49,"l":7.4199,"n":586,"o":7.425,"t":"2026-10-22T19:00:00Z","v":27388,"vw":7.444432},{"c":7.38,"h":7.475,"l":7.33,"n":1232,"o":7.45,"t":"2026-10-22T19:15:00Z","v":111006,"vw":7.385791},{"c":7.22,"h":7.39,"l":7.2,"n":1405,"o":7.38,"t":"2026-10-22T19:30:00Z","v":115086,"vw":7.27689},{"c":7.295,"h":7.37,"l":7.19,"n":2409,"o":7.22,"t":"2026-10-22T19:45:00Z","v":160700,"vw":7.298483},{"c":7.301,"h":7.34,"l":7.3,"n":29,"o":7.3,"t":"2026-10-22T20:00:00Z","v":263552,"vw":7.300769},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-22T20:30:00Z","v":1783,"vw":7.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5672512685380471,"strike":15.95025370760941,"iv":2.6437567768111685,"gamma":0.06092088049348733,"theta":-0.029253278620301002,"vega":0.006386489624441172,"rho":0.0009597669293992348,"breakevenPct":131.0140556104539},{"delta":0.3,"premium":0.4858699921445404,"strike":9.959740769835035,"iv":1.560198900235664,"gamma":0.11010290652003142,"theta":-0.01895475255302435,"vega":0.007016103692065986,"rho":0.0013007380442834461,"breakevenPct":46.09245820950454},{"delta":0.35,"premium":0.6184308719560093,"strike":9.468774548311076,"iv":1.56872207384132,"gamma":0.11257737627651217,"theta":-0.019622466614296938,"vega":0.007212490180675569,"rho":0.0014795619938692299,"breakevenPct":41.07979608765154},{"delta":0.4,"premium":0.7509917517674785,"strike":8.977808326787116,"iv":1.5772452474469758,"gamma":0.11505184603299293,"theta":-0.020290180675569522,"vega":0.007408876669285153,"rho":0.0016583859434550136,"breakevenPct":36.067133965798526},{"delta":0.45,"premium":0.8835526315789474,"strike":8.486842105263158,"iv":1.5857684210526317,"gamma":0.11752631578947369,"theta":-0.020957894736842106,"vega":0.007605263157894737,"rho":0.0018372098930407974,"breakevenPct":31.05447184394552},{"delta":0.5,"premium":1.0161135113904163,"strike":7.995875883739199,"iv":1.5942915946582876,"gamma":0.12000078554595443,"theta":-0.02162560879811469,"vega":0.0078016496465043205,"rho":0.002016033842626581,"breakevenPct":26.041809722092513},{"delta":0.55,"premium":1.1486743912018853,"strike":7.504909662215239,"iv":1.6028147682639435,"gamma":0.1224752553024352,"theta":-0.022293322859387274,"vega":0.007998036135113904,"rho":0.002194857792212365,"breakevenPct":21.029147600239504},{"delta":0.6,"premium":1.4338632432346,"strike":7.042156059299033,"iv":1.6807269675046745,"gamma":0.11181175360871493,"theta":-0.021670256360464487,"vega":0.007499068150687336,"rho":0.002253538018571304,"breakevenPct":18.545724510959893},{"delta":0.65,"premium":1.7205937919564183,"strike":6.579687432328358,"iv":1.7593400659942449,"gamma":0.10101554513266939,"theta":-0.02103415167406498,"vega":0.006993076383704847,"rho":0.0023110046719683566,"breakevenPct":16.087849290696166},{"delta":0.7,"premium":2.007324340678236,"strike":6.117218805357684,"iv":1.837953164483815,"gamma":0.09021933665662388,"theta":-0.02039804698766547,"vega":0.0064870846167223595,"rho":0.0023684713253654087,"breakevenPct":13.629974070432446},{"delta":0.75,"premium":2.2940548894000545,"strike":5.654750178387009,"iv":1.9165662629733853,"gamma":0.07942312818057834,"theta":-0.01976194230126596,"vega":0.005981092849739869,"rho":0.002425937978762461,"breakevenPct":11.172098850168718},{"delta":0.8,"premium":2.5807854381218727,"strike":5.192281551416334,"iv":1.9951793614629558,"gamma":0.0686269197045328,"theta":-0.01912583761486645,"vega":0.00547510108275738,"rho":0.0024834046321595134,"breakevenPct":8.714223629904993},{"delta":0.85,"premium":3.150637317513819,"strike":4.46352700295974,"iv":2.2041413488888195,"gamma":0.05380065484901751,"theta":-0.01681573153758637,"vega":0.004530092890168578,"rho":0.0023167730305057865,"breakevenPct":6.491808677951864},{"delta":0.9,"premium":3.9219755507167973,"strike":3.545267201527623,"iv":2.50586753141411,"gamma":0.036106356830369266,"theta":-0.013314304284594151,"vega":0.0032726539151685745,"rho":0.001990659484490175,"breakevenPct":4.436961569852025}],"put":[{"delta":0.2,"premium":0.4869907182810802,"strike":5.311085328558557,"iv":1.6742316701015811,"gamma":0.08012302143048092,"theta":-0.014933491095054359,"vega":0.005307767258381484,"rho":-0.0015328367788894563,"breakevenPct":32.530145310804535},{"delta":0.25,"premium":0.6324335535928041,"strike":5.715093204424456,"iv":1.6145174452766307,"gamma":0.0923188461941426,"theta":-0.015536390486886334,"vega":0.0058046725263066435,"rho":-0.0019332859074672661,"breakevenPct":28.913851037319564},{"delta":0.3,"premium":0.7778763889045278,"strike":6.119101080290355,"iv":1.5548032204516804,"gamma":0.10451467095780431,"theta":-0.016139289878718308,"vega":0.006301577794231804,"rho":-0.0023337350360450758,"breakevenPct":25.297556763834592},{"delta":0.35,"premium":0.9233192242162517,"strike":6.523108956156255,"iv":1.49508899562673,"gamma":0.116710495721466,"theta":-0.016742189270550285,"vega":0.006798483062156964,"rho":-0.0027341841646228862,"breakevenPct":21.681262490349617},{"delta":0.4,"premium":1.0687620595279754,"strike":6.927116832022154,"iv":1.4353747708017797,"gamma":0.1289063204851277,"theta":-0.01734508866238226,"vega":0.007295388330082124,"rho":-0.0031346332932006963,"breakevenPct":18.06496821686464},{"delta":0.45,"premium":1.2142048948396993,"strike":7.331124707888055,"iv":1.3756605459768292,"gamma":0.14110214524878942,"theta":-0.017947988054214235,"vega":0.007792293598007283,"rho":-0.0035350824217785064,"breakevenPct":14.448673943379664},{"delta":0.5,"premium":1.417001414427157,"strike":7.705799151343706,"iv":1.328926449787836,"gamma":0.143878585572843,"theta":-0.017426195190947666,"vega":0.00776950495049505,"rho":-0.0039803080933366285,"breakevenPct":12.044786896272052},{"delta":0.55,"premium":1.6609900990099011,"strike":8.05940594059406,"iv":1.2915148514851484,"gamma":0.13988990099009901,"theta":-0.016096633663366337,"vega":0.0073734653465346535,"rho":-0.004457692862774082,"breakevenPct":10.511666551270517},{"delta":0.6,"premium":1.9049787835926448,"strike":8.413012729844413,"iv":1.2541032531824612,"gamma":0.13590121640735503,"theta":-0.014767072135785009,"vega":0.006977425742574258,"rho":-0.004935077632211535,"breakevenPct":8.978546206268986},{"delta":0.65,"premium":2.148967468175389,"strike":8.766619519094768,"iv":1.2166916548797737,"gamma":0.13191253182461102,"theta":-0.013437510608203678,"vega":0.0065813861386138615,"rho":-0.00541246240164899,"breakevenPct":7.44542586126745},{"delta":0.7,"premium":2.3929561527581327,"strike":9.12022630834512,"iv":1.1792800565770865,"gamma":0.12792384724186703,"theta":-0.012107949080622349,"vega":0.006185346534653465,"rho":-0.005889847171086442,"breakevenPct":5.91230551626592},{"delta":0.75,"premium":2.636944837340877,"strike":9.473833097595474,"iv":1.141868458274399,"gamma":0.12393516265912305,"theta":-0.01077838755304102,"vega":0.005789306930693069,"rho":-0.006367231940523897,"breakevenPct":4.379185171264384},{"delta":0.8,"premium":2.8809335219236214,"strike":9.827439886845827,"iv":1.1044568599717115,"gamma":0.11994647807637907,"theta":-0.009448826025459689,"vega":0.005393267326732672,"rho":-0.0068446167099613505,"breakevenPct":2.8460648262628503},{"delta":0.85,"premium":3.4898233913694,"strike":10.521088714222767,"iv":1.0914529493217568,"gamma":0.1034413442080478,"theta":-0.007522454228533557,"vega":0.004567662329818149,"rho":-0.007610310877691341,"breakevenPct":1.6606248551976828},{"delta":0.9,"premium":4.446509702637762,"strike":11.538840109189108,"iv":1.101712615965813,"gamma":0.07500646961439111,"theta":-0.0050272476436381535,"vega":0.0033326278177442186,"rho":-0.008650799940668908,"breakevenPct":0.8065677405406102}]},"raw":{"call":[{"delta":0.25,"premium":0.5672512685380471,"strike":15.95025370760941,"iv":2.6437567768111685,"gamma":0.06092088049348733,"theta":-0.029253278620301002,"vega":0.006386489624441172,"rho":0.0009597669293992348,"breakevenPct":131.0140556104539},{"delta":0.3,"premium":0.4858699921445404,"strike":9.959740769835035,"iv":1.560198900235664,"gamma":0.11010290652003142,"theta":-0.01895475255302435,"vega":0.007016103692065986,"rho":0.0013007380442834461,"breakevenPct":46.09245820950454},{"delta":0.35,"premium":0.6184308719560093,"strike":9.468774548311076,"iv":1.56872207384132,"gamma":0.11257737627651217,"theta":-0.019622466614296938,"vega":0.007212490180675569,"rho":0.0014795619938692299,"breakevenPct":41.07979608765154},{"delta":0.4,"premium":0.7509917517674785,"strike":8.977808326787116,"iv":1.5772452474469758,"gamma":0.11505184603299293,"theta":-0.020290180675569522,"vega":0.007408876669285153,"rho":0.0016583859434550136,"breakevenPct":36.067133965798526},{"delta":0.45,"premium":0.8835526315789474,"strike":8.486842105263158,"iv":1.5857684210526317,"gamma":0.11752631578947369,"theta":-0.020957894736842106,"vega":0.007605263157894737,"rho":0.0018372098930407974,"breakevenPct":31.05447184394552},{"delta":0.5,"premium":1.0161135113904163,"strike":7.995875883739199,"iv":1.5942915946582876,"gamma":0.12000078554595443,"theta":-0.02162560879811469,"vega":0.0078016496465043205,"rho":0.002016033842626581,"breakevenPct":26.041809722092513},{"delta":0.55,"premium":1.1486743912018853,"strike":7.504909662215239,"iv":1.6028147682639435,"gamma":0.1224752553024352,"theta":-0.022293322859387274,"vega":0.007998036135113904,"rho":0.002194857792212365,"breakevenPct":21.029147600239504},{"delta":0.6,"premium":1.4338632432346,"strike":7.042156059299033,"iv":1.6807269675046745,"gamma":0.11181175360871493,"theta":-0.021670256360464487,"vega":0.007499068150687336,"rho":0.002253538018571304,"breakevenPct":18.545724510959893},{"delta":0.65,"premium":1.7205937919564183,"strike":6.579687432328358,"iv":1.7593400659942449,"gamma":0.10101554513266939,"theta":-0.02103415167406498,"vega":0.006993076383704847,"rho":0.0023110046719683566,"breakevenPct":16.087849290696166},{"delta":0.7,"premium":2.007324340678236,"strike":6.117218805357684,"iv":1.837953164483815,"gamma":0.09021933665662388,"theta":-0.02039804698766547,"vega":0.0064870846167223595,"rho":0.0023684713253654087,"breakevenPct":13.629974070432446},{"delta":0.75,"premium":2.2940548894000545,"strike":5.654750178387009,"iv":1.9165662629733853,"gamma":0.07942312818057834,"theta":-0.01976194230126596,"vega":0.005981092849739869,"rho":0.002425937978762461,"breakevenPct":11.172098850168718},{"delta":0.8,"premium":2.5807854381218727,"strike":5.192281551416334,"iv":1.9951793614629558,"gamma":0.0686269197045328,"theta":-0.01912583761486645,"vega":0.00547510108275738,"rho":0.0024834046321595134,"breakevenPct":8.714223629904993},{"delta":0.85,"premium":3.150637317513819,"strike":4.46352700295974,"iv":2.2041413488888195,"gamma":0.05380065484901751,"theta":-0.01681573153758637,"vega":0.004530092890168578,"rho":0.0023167730305057865,"breakevenPct":6.491808677951864},{"delta":0.9,"premium":3.9219755507167973,"strike":3.545267201527623,"iv":2.50586753141411,"gamma":0.036106356830369266,"theta":-0.013314304284594151,"vega":0.0032726539151685745,"rho":0.001990659484490175,"breakevenPct":4.436961569852025}],"put":[{"delta":0.2,"premium":0.4869907182810802,"strike":5.311085328558557,"iv":1.6742316701015811,"gamma":0.08012302143048092,"theta":-0.014933491095054359,"vega":0.005307767258381484,"rho":-0.0015328367788894563,"breakevenPct":32.530145310804535},{"delta":0.25,"premium":0.6324335535928041,"strike":5.715093204424456,"iv":1.6145174452766307,"gamma":0.0923188461941426,"theta":-0.015536390486886334,"vega":0.0058046725263066435,"rho":-0.0019332859074672661,"breakevenPct":28.913851037319564},{"delta":0.3,"premium":0.7778763889045278,"strike":6.119101080290355,"iv":1.5548032204516804,"gamma":0.10451467095780431,"theta":-0.016139289878718308,"vega":0.006301577794231804,"rho":-0.0023337350360450758,"breakevenPct":25.297556763834592},{"delta":0.35,"premium":0.9233192242162517,"strike":6.523108956156255,"iv":1.49508899562673,"gamma":0.116710495721466,"theta":-0.016742189270550285,"vega":0.006798483062156964,"rho":-0.0027341841646228862,"breakevenPct":21.681262490349617},{"delta":0.4,"premium":1.0687620595279754,"strike":6.927116832022154,"iv":1.4353747708017797,"gamma":0.1289063204851277,"theta":-0.01734508866238226,"vega":0.007295388330082124,"rho":-0.0031346332932006963,"breakevenPct":18.06496821686464},{"delta":0.45,"premium":1.2142048948396993,"strike":7.331124707888055,"iv":1.3756605459768292,"gamma":0.14110214524878942,"theta":-0.017947988054214235,"vega":0.007792293598007283,"rho":-0.0035350824217785064,"breakevenPct":14.448673943379664},{"delta":0.5,"premium":1.417001414427157,"strike":7.705799151343706,"iv":1.328926449787836,"gamma":0.143878585572843,"theta":-0.017426195190947666,"vega":0.00776950495049505,"rho":-0.0039803080933366285,"breakevenPct":12.044786896272052},{"delta":0.55,"premium":1.6609900990099011,"strike":8.05940594059406,"iv":1.2915148514851484,"gamma":0.13988990099009901,"theta":-0.016096633663366337,"vega":0.0073734653465346535,"rho":-0.004457692862774082,"breakevenPct":10.511666551270517},{"delta":0.6,"premium":1.9049787835926448,"strike":8.413012729844413,"iv":1.2541032531824612,"gamma":0.13590121640735503,"theta":-0.014767072135785009,"vega":0.006977425742574258,"rho":-0.004935077632211535,"breakevenPct":8.978546206268986},{"delta":0.65,"premium":2.148967468175389,"strike":8.766619519094768,"iv":1.2166916548797737,"gamma":0.13191253182461102,"theta":-0.013437510608203678,"vega":0.0065813861386138615,"rho":-0.00541246240164899,"breakevenPct":7.44542586126745},{"delta":0.7,"premium":2.3929561527581327,"strike":9.12022630834512,"iv":1.1792800565770865,"gamma":0.12792384724186703,"theta":-0.012107949080622349,"vega":0.006185346534653465,"rho":-0.005889847171086442,"breakevenPct":5.91230551626592},{"delta":0.75,"premium":2.636944837340877,"strike":9.473833097595474,"iv":1.141868458274399,"gamma":0.12393516265912305,"theta":-0.01077838755304102,"vega":0.005789306930693069,"rho":-0.006367231940523897,"breakevenPct":4.379185171264384},{"delta":0.8,"premium":2.8809335219236214,"strike":9.827439886845827,"iv":1.1044568599717115,"gamma":0.11994647807637907,"theta":-0.009448826025459689,"vega":0.005393267326732672,"rho":-0.0068446167099613505,"breakevenPct":2.8460648262628503},{"delta":0.85,"premium":3.4898233913694,"strike":10.521088714222767,"iv":1.0914529493217568,"gamma":0.1034413442080478,"theta":-0.007522454228533557,"vega":0.004567662329818149,"rho":-0.007610310877691341,"breakevenPct":1.6606248551976828},{"delta":0.9,"premium":4.446509702637762,"strike":11.538840109189108,"iv":1.101712615965813,"gamma":0.07500646961439111,"theta":-0.0050272476436381535,"vega":0.0033326278177442186,"rho":-0.008650799940668908,"breakevenPct":0.8065677405406102}]}},"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"}}