{"symbol":"ERY","url":"https://intraalpha.com/companies/ERY","capturedAt":"2026-10-22T20:48:02.743Z","state":"ready","quote":{"symbol":"ERY","last_price":7.84,"prev_close":7.69,"regular_close":7.84,"change":0.15,"change_pct":1.9506,"regular_change":0.15,"regular_change_pct":1.9506,"extended_change":0,"extended_change_pct":0,"bid":7.81,"ask":7.84,"bid_size":1700,"ask_size":1700,"volume":30158128,"vwap":7.944138,"open":7.57,"high":8.13,"low":7.57,"close":7.84,"trade_count":11649,"last_trade_at":"2026-10-22T20:10:00.004087464Z","last_quote_at":"2026-10-22T20:44:37.182865638Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:01.344999269-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":49500000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0323,"inception_date":"2008-11-06","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:02.272955+00:00"},"optionObservedAt":"2026-10-22T19:59:52.203Z","bars":[{"c":7.8,"h":7.8,"l":7.76,"n":4,"o":7.76,"t":"2026-10-15T08:00:00Z","v":3101,"vw":7.76129},{"c":7.75,"h":7.76,"l":7.75,"n":8,"o":7.75,"t":"2026-10-15T08:40:00Z","v":1100,"vw":7.750909},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-15T09:25:00Z","v":921,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-15T09:30:00Z","v":100,"vw":7.75},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-15T11:00:00Z","v":7440,"vw":7.73},{"c":7.759,"h":7.759,"l":7.74,"n":5,"o":7.75,"t":"2026-10-15T11:05:00Z","v":2600,"vw":7.754327},{"c":7.73,"h":7.73,"l":7.73,"n":53,"o":7.73,"t":"2026-10-15T11:20:00Z","v":32545,"vw":7.73},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-15T11:25:00Z","v":431,"vw":7.74},{"c":7.75,"h":7.75,"l":7.75,"n":86,"o":7.75,"t":"2026-10-15T11:30:00Z","v":25425,"vw":7.75},{"c":7.7214,"h":7.7214,"l":7.7214,"n":1,"o":7.7214,"t":"2026-10-15T11:40:00Z","v":1401,"vw":7.7214},{"c":7.79,"h":7.79,"l":7.77,"n":13,"o":7.77,"t":"2026-10-15T12:25:00Z","v":13540,"vw":7.778741},{"c":7.79,"h":7.8,"l":7.79,"n":2,"o":7.8,"t":"2026-10-15T12:35:00Z","v":428,"vw":7.792991},{"c":7.79,"h":7.79,"l":7.79,"n":5,"o":7.79,"t":"2026-10-15T12:40:00Z","v":1300,"vw":7.79},{"c":7.815,"h":7.82,"l":7.79,"n":3,"o":7.79,"t":"2026-10-15T12:50:00Z","v":900,"vw":7.814444},{"c":7.78,"h":7.78,"l":7.78,"n":4,"o":7.78,"t":"2026-10-15T12:55:00Z","v":344,"vw":7.78},{"c":7.8,"h":7.81,"l":7.8,"n":2,"o":7.81,"t":"2026-10-15T13:00:00Z","v":200,"vw":7.805},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-15T13:20:00Z","v":100,"vw":7.79},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-15T13:25:00Z","v":1600,"vw":7.78},{"c":7.97,"h":7.9702,"l":7.77,"n":416,"o":7.785,"t":"2026-10-15T13:30:00Z","v":437972,"vw":7.879402},{"c":7.93,"h":7.99,"l":7.9,"n":330,"o":7.98,"t":"2026-10-15T13:35:00Z","v":384224,"vw":7.93954},{"c":7.9299,"h":7.94,"l":7.89,"n":116,"o":7.94,"t":"2026-10-15T13:40:00Z","v":242774,"vw":7.920539},{"c":7.995,"h":8.01,"l":7.93,"n":211,"o":7.93,"t":"2026-10-15T13:45:00Z","v":335642,"vw":7.986626},{"c":8.075,"h":8.085,"l":7.995,"n":384,"o":7.995,"t":"2026-10-15T13:50:00Z","v":479581,"vw":8.047705},{"c":8.0201,"h":8.1001,"l":8.0201,"n":302,"o":8.0799,"t":"2026-10-15T13:55:00Z","v":511691,"vw":8.059556},{"c":8.0601,"h":8.0701,"l":8.025,"n":496,"o":8.03,"t":"2026-10-15T14:00:00Z","v":950219,"vw":8.050516},{"c":8.0499,"h":8.0823,"l":8.015,"n":429,"o":8.07,"t":"2026-10-15T14:05:00Z","v":510634,"vw":8.04762},{"c":8.06,"h":8.075,"l":8.03,"n":382,"o":8.0424,"t":"2026-10-15T14:10:00Z","v":905161,"vw":8.047145},{"c":8.025,"h":8.06,"l":8.025,"n":255,"o":8.06,"t":"2026-10-15T14:15:00Z","v":714338,"vw":8.042516},{"c":8.06,"h":8.06,"l":8.0297,"n":214,"o":8.03,"t":"2026-10-15T14:20:00Z","v":326174,"vw":8.037712},{"c":8.06,"h":8.07,"l":8.045,"n":217,"o":8.06,"t":"2026-10-15T14:25:00Z","v":280113,"vw":8.056088},{"c":8.045,"h":8.0761,"l":8.035,"n":220,"o":8.06,"t":"2026-10-15T14:30:00Z","v":485377,"vw":8.056617},{"c":8.06,"h":8.06,"l":8.034,"n":154,"o":8.0499,"t":"2026-10-15T14:35:00Z","v":266518,"vw":8.047218},{"c":8.035,"h":8.065,"l":8.035,"n":291,"o":8.06,"t":"2026-10-15T14:40:00Z","v":704313,"vw":8.052759},{"c":8.035,"h":8.045,"l":8.03,"n":149,"o":8.0399,"t":"2026-10-15T14:45:00Z","v":251495,"vw":8.039798},{"c":8.025,"h":8.055,"l":8.025,"n":73,"o":8.035,"t":"2026-10-15T14:50:00Z","v":111958,"vw":8.042467},{"c":8.035,"h":8.0423,"l":8.024,"n":149,"o":8.025,"t":"2026-10-15T14:55:00Z","v":381707,"vw":8.031586},{"c":8.05,"h":8.0577,"l":8.035,"n":138,"o":8.035,"t":"2026-10-15T15:00:00Z","v":278768,"vw":8.048818},{"c":8.075,"h":8.0877,"l":8.0499,"n":208,"o":8.05,"t":"2026-10-15T15:05:00Z","v":379150,"vw":8.065479},{"c":8.055,"h":8.078,"l":8.055,"n":150,"o":8.07,"t":"2026-10-15T15:10:00Z","v":335060,"vw":8.063488},{"c":8.01,"h":8.0501,"l":8,"n":75,"o":8.0501,"t":"2026-10-15T15:15:00Z","v":142382,"vw":8.042826},{"c":8.031,"h":8.031,"l":8.0001,"n":146,"o":8.005,"t":"2026-10-15T15:20:00Z","v":340742,"vw":8.013982},{"c":8.02,"h":8.0399,"l":8.02,"n":51,"o":8.0305,"t":"2026-10-15T15:25:00Z","v":76582,"vw":8.028874},{"c":8.045,"h":8.0499,"l":8.015,"n":99,"o":8.02,"t":"2026-10-15T15:30:00Z","v":108182,"vw":8.028467},{"c":8.06,"h":8.06,"l":8.04,"n":55,"o":8.045,"t":"2026-10-15T15:35:00Z","v":90824,"vw":8.049708},{"c":8.0301,"h":8.055,"l":8.03,"n":83,"o":8.055,"t":"2026-10-15T15:40:00Z","v":225859,"vw":8.047358},{"c":8.0399,"h":8.045,"l":8.035,"n":86,"o":8.035,"t":"2026-10-15T15:45:00Z","v":260481,"vw":8.040362},{"c":8.04,"h":8.055,"l":8.039,"n":83,"o":8.04,"t":"2026-10-15T15:50:00Z","v":297230,"vw":8.043978},{"c":8.05,"h":8.06,"l":8.035,"n":60,"o":8.035,"t":"2026-10-15T15:55:00Z","v":112284,"vw":8.043632},{"c":8.0599,"h":8.06,"l":8.045,"n":145,"o":8.055,"t":"2026-10-15T16:00:00Z","v":197474,"vw":8.051592},{"c":8.04,"h":8.0501,"l":8.04,"n":29,"o":8.0501,"t":"2026-10-15T16:05:00Z","v":34471,"vw":8.049678},{"c":8.02,"h":8.04,"l":8.015,"n":99,"o":8.04,"t":"2026-10-15T16:10:00Z","v":252538,"vw":8.020329},{"c":8.059,"h":8.06,"l":8.015,"n":142,"o":8.02,"t":"2026-10-15T16:15:00Z","v":283861,"vw":8.033576},{"c":8.055,"h":8.08,"l":8.055,"n":88,"o":8.059,"t":"2026-10-15T16:20:00Z","v":226909,"vw":8.068467},{"c":8.045,"h":8.055,"l":8.045,"n":91,"o":8.055,"t":"2026-10-15T16:25:00Z","v":143306,"vw":8.049681},{"c":8.04,"h":8.055,"l":8.04,"n":72,"o":8.045,"t":"2026-10-15T16:30:00Z","v":99394,"vw":8.046722},{"c":8.04,"h":8.06,"l":8.0399,"n":122,"o":8.0399,"t":"2026-10-15T16:35:00Z","v":187924,"vw":8.045906},{"c":8.07,"h":8.0751,"l":8.049,"n":125,"o":8.0499,"t":"2026-10-15T16:40:00Z","v":247171,"vw":8.058267},{"c":8.0701,"h":8.09,"l":8.0701,"n":56,"o":8.08,"t":"2026-10-15T16:45:00Z","v":133802,"vw":8.080821},{"c":8.0939,"h":8.095,"l":8.079,"n":152,"o":8.079,"t":"2026-10-15T16:50:00Z","v":345145,"vw":8.088503},{"c":8.085,"h":8.0901,"l":8.085,"n":49,"o":8.09,"t":"2026-10-15T16:55:00Z","v":108432,"vw":8.089656},{"c":8.085,"h":8.0999,"l":8.08,"n":60,"o":8.09,"t":"2026-10-15T17:00:00Z","v":119650,"vw":8.088876},{"c":8.075,"h":8.085,"l":8.075,"n":131,"o":8.08,"t":"2026-10-15T17:05:00Z","v":229332,"vw":8.08005},{"c":8.07,"h":8.08,"l":8.07,"n":60,"o":8.0715,"t":"2026-10-15T17:10:00Z","v":77082,"vw":8.073148},{"c":8.0699,"h":8.07,"l":8.065,"n":3,"o":8.065,"t":"2026-10-15T17:15:00Z","v":11700,"vw":8.068795},{"c":8.065,"h":8.0799,"l":8.065,"n":75,"o":8.0651,"t":"2026-10-15T17:20:00Z","v":173141,"vw":8.069929},{"c":8.075,"h":8.075,"l":8.065,"n":28,"o":8.0651,"t":"2026-10-15T17:25:00Z","v":15072,"vw":8.069797},{"c":8.0704,"h":8.0704,"l":8.0704,"n":1,"o":8.0704,"t":"2026-10-15T17:30:00Z","v":3000,"vw":8.0704},{"c":8.085,"h":8.09,"l":8.079,"n":21,"o":8.079,"t":"2026-10-15T17:35:00Z","v":68305,"vw":8.080729},{"c":8.0777,"h":8.0851,"l":8.075,"n":66,"o":8.085,"t":"2026-10-15T17:40:00Z","v":139568,"vw":8.08008},{"c":8.09,"h":8.095,"l":8.08,"n":41,"o":8.08,"t":"2026-10-15T17:45:00Z","v":50649,"vw":8.085784},{"c":8.07,"h":8.08,"l":8.07,"n":20,"o":8.08,"t":"2026-10-15T17:50:00Z","v":28175,"vw":8.073671},{"c":8.0523,"h":8.065,"l":8.0523,"n":18,"o":8.065,"t":"2026-10-15T17:55:00Z","v":20894,"vw":8.061034},{"c":8.05,"h":8.051,"l":8.049,"n":78,"o":8.05,"t":"2026-10-15T18:00:00Z","v":165095,"vw":8.049897},{"c":8.045,"h":8.045,"l":8.04,"n":13,"o":8.041,"t":"2026-10-15T18:05:00Z","v":6867,"vw":8.040201},{"c":8.0603,"h":8.065,"l":8.045,"n":89,"o":8.045,"t":"2026-10-15T18:10:00Z","v":198743,"vw":8.052862},{"c":8.06,"h":8.0651,"l":8.06,"n":27,"o":8.0601,"t":"2026-10-15T18:15:00Z","v":79563,"vw":8.060558},{"c":8.08,"h":8.085,"l":8.0677,"n":56,"o":8.0677,"t":"2026-10-15T18:20:00Z","v":80540,"vw":8.073816},{"c":8.1,"h":8.1,"l":8.075,"n":112,"o":8.081,"t":"2026-10-15T18:25:00Z","v":286163,"vw":8.082153},{"c":8.0999,"h":8.11,"l":8.0915,"n":62,"o":8.1,"t":"2026-10-15T18:30:00Z","v":106916,"vw":8.100732},{"c":8.105,"h":8.105,"l":8.0999,"n":18,"o":8.1,"t":"2026-10-15T18:35:00Z","v":53737,"vw":8.100269},{"c":8.1,"h":8.105,"l":8.1,"n":14,"o":8.103,"t":"2026-10-15T18:40:00Z","v":51882,"vw":8.100042},{"c":8.095,"h":8.11,"l":8.095,"n":53,"o":8.1,"t":"2026-10-15T18:45:00Z","v":59581,"vw":8.101623},{"c":8.115,"h":8.115,"l":8.094,"n":56,"o":8.1,"t":"2026-10-15T18:50:00Z","v":111008,"vw":8.103441},{"c":8.12,"h":8.125,"l":8.1197,"n":20,"o":8.1198,"t":"2026-10-15T18:55:00Z","v":42174,"vw":8.120046},{"c":8.115,"h":8.125,"l":8.115,"n":113,"o":8.12,"t":"2026-10-15T19:00:00Z","v":253803,"vw":8.119186},{"c":8.115,"h":8.125,"l":8.115,"n":218,"o":8.12,"t":"2026-10-15T19:05:00Z","v":499663,"vw":8.119628},{"c":8.125,"h":8.125,"l":8.1116,"n":54,"o":8.12,"t":"2026-10-15T19:10:00Z","v":46407,"vw":8.117895},{"c":8.125,"h":8.135,"l":8.125,"n":101,"o":8.125,"t":"2026-10-15T19:15:00Z","v":261440,"vw":8.129378},{"c":8.1301,"h":8.1399,"l":8.12,"n":78,"o":8.13,"t":"2026-10-15T19:20:00Z","v":106971,"vw":8.129957},{"c":8.145,"h":8.145,"l":8.13,"n":63,"o":8.1301,"t":"2026-10-15T19:25:00Z","v":89114,"vw":8.136449},{"c":8.15,"h":8.17,"l":8.145,"n":171,"o":8.145,"t":"2026-10-15T19:30:00Z","v":212703,"vw":8.157096},{"c":8.1401,"h":8.155,"l":8.1401,"n":33,"o":8.155,"t":"2026-10-15T19:35:00Z","v":66818,"vw":8.148975},{"c":8.155,"h":8.1551,"l":8.145,"n":68,"o":8.1551,"t":"2026-10-15T19:40:00Z","v":228736,"vw":8.152853},{"c":8.125,"h":8.155,"l":8.125,"n":47,"o":8.15,"t":"2026-10-15T19:45:00Z","v":46710,"vw":8.145026},{"c":8.085,"h":8.121,"l":8.085,"n":207,"o":8.12,"t":"2026-10-15T19:50:00Z","v":170288,"vw":8.096476},{"c":8.08,"h":8.095,"l":8.075,"n":208,"o":8.09,"t":"2026-10-15T19:55:00Z","v":164376,"vw":8.084006},{"c":8.085,"h":8.085,"l":8.08,"n":5,"o":8.08,"t":"2026-10-15T20:00:00Z","v":53204,"vw":8.080188},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-15T20:05:00Z","v":618,"vw":8.09},{"c":8.09,"h":8.09,"l":8.08,"n":2,"o":8.08,"t":"2026-10-15T20:55:00Z","v":250,"vw":8.0848},{"c":8.0716,"h":8.0716,"l":8.0716,"n":1,"o":8.0716,"t":"2026-10-15T21:55:00Z","v":6500,"vw":8.0716},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-15T22:25:00Z","v":240,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-15T23:10:00Z","v":111,"vw":8.09},{"c":8.07,"h":8.09,"l":8.06,"n":19,"o":8.09,"t":"2026-10-15T23:35:00Z","v":2049,"vw":8.072042},{"c":8.0969,"h":8.0969,"l":8.0969,"n":1,"o":8.0969,"t":"2026-10-15T23:45:00Z","v":1041,"vw":8.0969},{"c":8.18,"h":8.25,"l":8.04,"n":9,"o":8.25,"t":"2026-10-16T08:00:00Z","v":2948,"vw":8.153693},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-16T08:05:00Z","v":919,"vw":8.04},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-16T10:40:00Z","v":725,"vw":8.08},{"c":8.07,"h":8.07,"l":8.05,"n":5,"o":8.05,"t":"2026-10-16T11:00:00Z","v":5000,"vw":8.062796},{"c":8.01,"h":8.01,"l":8.005,"n":7,"o":8.005,"t":"2026-10-16T11:35:00Z","v":3500,"vw":8.005143},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-16T11:45:00Z","v":1101,"vw":7.99},{"c":7.99,"h":7.99,"l":7.99,"n":7,"o":7.99,"t":"2026-10-16T11:50:00Z","v":6142,"vw":7.99},{"c":7.98,"h":7.99,"l":7.98,"n":7,"o":7.99,"t":"2026-10-16T11:55:00Z","v":4044,"vw":7.9895},{"c":7.99,"h":7.99,"l":7.99,"n":3,"o":7.99,"t":"2026-10-16T12:05:00Z","v":1000,"vw":7.99},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-16T12:15:00Z","v":250,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-16T12:20:00Z","v":100,"vw":7.98},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-16T12:50:00Z","v":1600,"vw":7.97},{"c":7.95,"h":7.96,"l":7.95,"n":4,"o":7.95,"t":"2026-10-16T13:00:00Z","v":2500,"vw":7.9504},{"c":7.94,"h":7.95,"l":7.94,"n":6,"o":7.95,"t":"2026-10-16T13:05:00Z","v":2551,"vw":7.940588},{"c":7.95,"h":7.95,"l":7.95,"n":10,"o":7.95,"t":"2026-10-16T13:10:00Z","v":7543,"vw":7.95},{"c":7.96,"h":7.96,"l":7.96,"n":44,"o":7.96,"t":"2026-10-16T13:25:00Z","v":3278,"vw":7.96},{"c":7.88,"h":7.95,"l":7.87,"n":284,"o":7.95,"t":"2026-10-16T13:30:00Z","v":347971,"vw":7.895804},{"c":7.85,"h":7.9001,"l":7.85,"n":119,"o":7.89,"t":"2026-10-16T13:35:00Z","v":114672,"vw":7.882767},{"c":7.935,"h":7.935,"l":7.85,"n":232,"o":7.85,"t":"2026-10-16T13:40:00Z","v":319986,"vw":7.915228},{"c":7.89,"h":7.935,"l":7.8899,"n":180,"o":7.93,"t":"2026-10-16T13:45:00Z","v":256505,"vw":7.912815},{"c":7.9299,"h":7.9299,"l":7.8899,"n":106,"o":7.89,"t":"2026-10-16T13:50:00Z","v":146196,"vw":7.898103},{"c":7.9701,"h":7.975,"l":7.92,"n":161,"o":7.93,"t":"2026-10-16T13:55:00Z","v":205380,"vw":7.946739},{"c":7.9102,"h":7.975,"l":7.9,"n":251,"o":7.97,"t":"2026-10-16T14:00:00Z","v":413325,"vw":7.938599},{"c":7.875,"h":7.92,"l":7.875,"n":219,"o":7.915,"t":"2026-10-16T14:05:00Z","v":358638,"vw":7.890872},{"c":7.9102,"h":7.92,"l":7.875,"n":291,"o":7.88,"t":"2026-10-16T14:10:00Z","v":624896,"vw":7.901843},{"c":7.915,"h":7.915,"l":7.8998,"n":156,"o":7.9101,"t":"2026-10-16T14:15:00Z","v":311094,"vw":7.905644},{"c":7.95,"h":7.9502,"l":7.9198,"n":251,"o":7.92,"t":"2026-10-16T14:20:00Z","v":554347,"vw":7.934142},{"c":7.935,"h":7.965,"l":7.9323,"n":226,"o":7.96,"t":"2026-10-16T14:25:00Z","v":544605,"vw":7.953144},{"c":7.9301,"h":7.9402,"l":7.915,"n":158,"o":7.935,"t":"2026-10-16T14:30:00Z","v":261763,"vw":7.927588},{"c":7.91,"h":7.945,"l":7.91,"n":141,"o":7.94,"t":"2026-10-16T14:35:00Z","v":261922,"vw":7.92717},{"c":7.915,"h":7.915,"l":7.9,"n":72,"o":7.9099,"t":"2026-10-16T14:40:00Z","v":61739,"vw":7.908668},{"c":7.9023,"h":7.915,"l":7.8901,"n":115,"o":7.915,"t":"2026-10-16T14:45:00Z","v":121472,"vw":7.904537},{"c":7.8903,"h":7.9099,"l":7.885,"n":192,"o":7.9001,"t":"2026-10-16T14:50:00Z","v":292030,"vw":7.896092},{"c":7.89,"h":7.905,"l":7.885,"n":124,"o":7.8939,"t":"2026-10-16T14:55:00Z","v":178401,"vw":7.894248},{"c":7.88,"h":7.895,"l":7.88,"n":198,"o":7.89,"t":"2026-10-16T15:00:00Z","v":330505,"vw":7.890182},{"c":7.9,"h":7.905,"l":7.885,"n":108,"o":7.89,"t":"2026-10-16T15:05:00Z","v":91422,"vw":7.897058},{"c":7.915,"h":7.925,"l":7.895,"n":235,"o":7.895,"t":"2026-10-16T15:10:00Z","v":475712,"vw":7.907098},{"c":7.895,"h":7.9199,"l":7.895,"n":90,"o":7.915,"t":"2026-10-16T15:15:00Z","v":115664,"vw":7.908491},{"c":7.91,"h":7.9123,"l":7.895,"n":128,"o":7.8977,"t":"2026-10-16T15:20:00Z","v":273960,"vw":7.90592},{"c":7.9199,"h":7.92,"l":7.89,"n":88,"o":7.9,"t":"2026-10-16T15:25:00Z","v":135305,"vw":7.902592},{"c":7.915,"h":7.92,"l":7.9001,"n":69,"o":7.915,"t":"2026-10-16T15:30:00Z","v":90171,"vw":7.910186},{"c":7.9,"h":7.9299,"l":7.9,"n":123,"o":7.92,"t":"2026-10-16T15:35:00Z","v":287451,"vw":7.910957},{"c":7.91,"h":7.9199,"l":7.895,"n":91,"o":7.8999,"t":"2026-10-16T15:40:00Z","v":182925,"vw":7.905349},{"c":7.865,"h":7.92,"l":7.865,"n":135,"o":7.915,"t":"2026-10-16T15:45:00Z","v":353815,"vw":7.899614},{"c":7.8703,"h":7.875,"l":7.8501,"n":215,"o":7.87,"t":"2026-10-16T15:50:00Z","v":356356,"vw":7.86429},{"c":7.865,"h":7.88,"l":7.855,"n":135,"o":7.87,"t":"2026-10-16T15:55:00Z","v":243241,"vw":7.867827},{"c":7.87,"h":7.87,"l":7.86,"n":72,"o":7.87,"t":"2026-10-16T16:00:00Z","v":133070,"vw":7.865157},{"c":7.875,"h":7.875,"l":7.865,"n":134,"o":7.87,"t":"2026-10-16T16:05:00Z","v":332041,"vw":7.870148},{"c":7.865,"h":7.87,"l":7.8501,"n":169,"o":7.87,"t":"2026-10-16T16:10:00Z","v":315392,"vw":7.861434},{"c":7.83,"h":7.87,"l":7.825,"n":256,"o":7.865,"t":"2026-10-16T16:15:00Z","v":465626,"vw":7.848545},{"c":7.8301,"h":7.84,"l":7.825,"n":130,"o":7.8302,"t":"2026-10-16T16:20:00Z","v":214685,"vw":7.830097},{"c":7.805,"h":7.835,"l":7.8,"n":171,"o":7.835,"t":"2026-10-16T16:25:00Z","v":189179,"vw":7.819819},{"c":7.7899,"h":7.815,"l":7.785,"n":196,"o":7.805,"t":"2026-10-16T16:30:00Z","v":413300,"vw":7.801034},{"c":7.81,"h":7.81,"l":7.7777,"n":160,"o":7.79,"t":"2026-10-16T16:35:00Z","v":177470,"vw":7.789893},{"c":7.805,"h":7.81,"l":7.78,"n":175,"o":7.8001,"t":"2026-10-16T16:40:00Z","v":349082,"vw":7.798066},{"c":7.7801,"h":7.8001,"l":7.7801,"n":65,"o":7.8001,"t":"2026-10-16T16:45:00Z","v":193039,"vw":7.795444},{"c":7.7701,"h":7.7899,"l":7.7701,"n":41,"o":7.7803,"t":"2026-10-16T16:50:00Z","v":57186,"vw":7.779304},{"c":7.765,"h":7.785,"l":7.765,"n":84,"o":7.7701,"t":"2026-10-16T16:55:00Z","v":207895,"vw":7.777836},{"c":7.77,"h":7.78,"l":7.76,"n":130,"o":7.77,"t":"2026-10-16T17:00:00Z","v":238653,"vw":7.769829},{"c":7.7899,"h":7.795,"l":7.7681,"n":118,"o":7.7681,"t":"2026-10-16T17:05:00Z","v":315157,"vw":7.783579},{"c":7.77,"h":7.795,"l":7.77,"n":46,"o":7.79,"t":"2026-10-16T17:10:00Z","v":114923,"vw":7.78545},{"c":7.76,"h":7.78,"l":7.76,"n":73,"o":7.775,"t":"2026-10-16T17:15:00Z","v":84828,"vw":7.769431},{"c":7.7502,"h":7.79,"l":7.75,"n":117,"o":7.77,"t":"2026-10-16T17:20:00Z","v":235824,"vw":7.769159},{"c":7.7285,"h":7.755,"l":7.7285,"n":105,"o":7.755,"t":"2026-10-16T17:25:00Z","v":251849,"vw":7.742898},{"c":7.7299,"h":7.7399,"l":7.725,"n":82,"o":7.73,"t":"2026-10-16T17:30:00Z","v":223799,"vw":7.730111},{"c":7.7299,"h":7.73,"l":7.7,"n":100,"o":7.72,"t":"2026-10-16T17:35:00Z","v":157459,"vw":7.721942},{"c":7.74,"h":7.77,"l":7.7261,"n":74,"o":7.7261,"t":"2026-10-16T17:40:00Z","v":160585,"vw":7.748791},{"c":7.739,"h":7.74,"l":7.72,"n":75,"o":7.7302,"t":"2026-10-16T17:45:00Z","v":235576,"vw":7.730924},{"c":7.7337,"h":7.7499,"l":7.725,"n":47,"o":7.731,"t":"2026-10-16T17:50:00Z","v":95174,"vw":7.736538},{"c":7.7499,"h":7.7499,"l":7.7399,"n":24,"o":7.74,"t":"2026-10-16T17:55:00Z","v":42032,"vw":7.740427},{"c":7.74,"h":7.755,"l":7.74,"n":44,"o":7.7499,"t":"2026-10-16T18:00:00Z","v":109933,"vw":7.748135},{"c":7.7401,"h":7.75,"l":7.735,"n":110,"o":7.735,"t":"2026-10-16T18:05:00Z","v":239683,"vw":7.7434},{"c":7.7301,"h":7.745,"l":7.73,"n":33,"o":7.7401,"t":"2026-10-16T18:10:00Z","v":85358,"vw":7.73723},{"c":7.745,"h":7.7472,"l":7.72,"n":49,"o":7.735,"t":"2026-10-16T18:15:00Z","v":92797,"vw":7.736699},{"c":7.755,"h":7.755,"l":7.745,"n":86,"o":7.745,"t":"2026-10-16T18:20:00Z","v":153866,"vw":7.750304},{"c":7.7501,"h":7.7602,"l":7.745,"n":66,"o":7.755,"t":"2026-10-16T18:25:00Z","v":143968,"vw":7.756403},{"c":7.73,"h":7.7599,"l":7.73,"n":36,"o":7.7599,"t":"2026-10-16T18:30:00Z","v":96044,"vw":7.745917},{"c":7.735,"h":7.735,"l":7.725,"n":64,"o":7.73,"t":"2026-10-16T18:35:00Z","v":225803,"vw":7.730084},{"c":7.72,"h":7.7301,"l":7.715,"n":110,"o":7.73,"t":"2026-10-16T18:40:00Z","v":181662,"vw":7.72373},{"c":7.715,"h":7.7201,"l":7.705,"n":109,"o":7.72,"t":"2026-10-16T18:45:00Z","v":155415,"vw":7.712719},{"c":7.7301,"h":7.7301,"l":7.715,"n":75,"o":7.715,"t":"2026-10-16T18:50:00Z","v":158123,"vw":7.721286},{"c":7.715,"h":7.74,"l":7.715,"n":48,"o":7.735,"t":"2026-10-16T18:55:00Z","v":93310,"vw":7.727387},{"c":7.7199,"h":7.72,"l":7.71,"n":11,"o":7.715,"t":"2026-10-16T19:00:00Z","v":14191,"vw":7.71416},{"c":7.715,"h":7.73,"l":7.7123,"n":78,"o":7.715,"t":"2026-10-16T19:05:00Z","v":135106,"vw":7.719891},{"c":7.722,"h":7.725,"l":7.715,"n":113,"o":7.72,"t":"2026-10-16T19:10:00Z","v":239217,"vw":7.720151},{"c":7.7301,"h":7.7301,"l":7.705,"n":201,"o":7.72,"t":"2026-10-16T19:15:00Z","v":475407,"vw":7.712672},{"c":7.715,"h":7.74,"l":7.715,"n":56,"o":7.7301,"t":"2026-10-16T19:20:00Z","v":154580,"vw":7.724535},{"c":7.7299,"h":7.735,"l":7.72,"n":66,"o":7.72,"t":"2026-10-16T19:25:00Z","v":107261,"vw":7.726265},{"c":7.72,"h":7.7299,"l":7.715,"n":60,"o":7.72,"t":"2026-10-16T19:30:00Z","v":180040,"vw":7.720273},{"c":7.73,"h":7.73,"l":7.705,"n":123,"o":7.71,"t":"2026-10-16T19:35:00Z","v":260073,"vw":7.712125},{"c":7.71,"h":7.7201,"l":7.7016,"n":96,"o":7.72,"t":"2026-10-16T19:40:00Z","v":260759,"vw":7.717404},{"c":7.7,"h":7.71,"l":7.69,"n":45,"o":7.705,"t":"2026-10-16T19:45:00Z","v":24899,"vw":7.700156},{"c":7.675,"h":7.7099,"l":7.67,"n":122,"o":7.7,"t":"2026-10-16T19:50:00Z","v":28330,"vw":7.691452},{"c":7.68,"h":7.69,"l":7.67,"n":218,"o":7.68,"t":"2026-10-16T19:55:00Z","v":396005,"vw":7.679355},{"c":7.68,"h":7.68,"l":7.68,"n":7,"o":7.68,"t":"2026-10-16T20:00:00Z","v":5221,"vw":7.68},{"c":7.7,"h":7.7,"l":7.7,"n":10,"o":7.7,"t":"2026-10-16T20:15:00Z","v":4563,"vw":7.7},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-16T20:20:00Z","v":121,"vw":7.69},{"c":7.6895,"h":7.69,"l":7.6895,"n":2,"o":7.69,"t":"2026-10-16T20:25:00Z","v":1050,"vw":7.689881},{"c":7.6894,"h":7.6894,"l":7.6894,"n":1,"o":7.6894,"t":"2026-10-16T20:30:00Z","v":150,"vw":7.6894},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-16T20:35:00Z","v":235,"vw":7.7},{"c":7.7138,"h":7.7138,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T21:25:00Z","v":1100,"vw":7.701255},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-16T21:30:00Z","v":2000,"vw":7.72},{"c":7.68,"h":7.76,"l":7.68,"n":3,"o":7.76,"t":"2026-10-16T21:35:00Z","v":201,"vw":7.72},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-10-16T23:20:00Z","v":1443,"vw":7.68},{"c":7.83,"h":7.86,"l":7.83,"n":2,"o":7.86,"t":"2026-10-19T08:00:00Z","v":600,"vw":7.8535},{"c":7.799,"h":7.799,"l":7.799,"n":2,"o":7.799,"t":"2026-10-19T11:00:00Z","v":200,"vw":7.799},{"c":7.77,"h":7.7786,"l":7.77,"n":4,"o":7.7786,"t":"2026-10-19T11:25:00Z","v":747,"vw":7.77702},{"c":7.7779,"h":7.7779,"l":7.7779,"n":1,"o":7.7779,"t":"2026-10-19T11:30:00Z","v":128,"vw":7.7779},{"c":7.79,"h":7.79,"l":7.78,"n":5,"o":7.78,"t":"2026-10-19T11:40:00Z","v":276,"vw":7.784848},{"c":7.805,"h":7.805,"l":7.8,"n":33,"o":7.8,"t":"2026-10-19T11:45:00Z","v":2125,"vw":7.800409},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-19T11:50:00Z","v":183,"vw":7.81},{"c":7.83,"h":7.83,"l":7.82,"n":8,"o":7.82,"t":"2026-10-19T12:00:00Z","v":3610,"vw":7.82944},{"c":7.82,"h":7.8399,"l":7.82,"n":2,"o":7.8399,"t":"2026-10-19T12:05:00Z","v":3100,"vw":7.823852},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-19T12:20:00Z","v":100,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-19T12:30:00Z","v":250,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":7,"o":7.84,"t":"2026-10-19T12:35:00Z","v":1395,"vw":7.84},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-19T12:40:00Z","v":100,"vw":7.82},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-10-19T12:50:00Z","v":1343,"vw":7.83},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-19T12:55:00Z","v":1700,"vw":7.84},{"c":7.83,"h":7.83,"l":7.83,"n":8,"o":7.83,"t":"2026-10-19T13:00:00Z","v":2034,"vw":7.83},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-19T13:05:00Z","v":2500,"vw":7.83},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-10-19T13:10:00Z","v":1328,"vw":7.83},{"c":7.81,"h":7.82,"l":7.81,"n":6,"o":7.82,"t":"2026-10-19T13:15:00Z","v":1210,"vw":7.811667},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-19T13:20:00Z","v":100,"vw":7.81},{"c":7.79,"h":7.79,"l":7.79,"n":5,"o":7.79,"t":"2026-10-19T13:25:00Z","v":2650,"vw":7.79},{"c":7.7,"h":7.79,"l":7.68,"n":371,"o":7.79,"t":"2026-10-19T13:30:00Z","v":549433,"vw":7.71398},{"c":7.67,"h":7.72,"l":7.67,"n":205,"o":7.695,"t":"2026-10-19T13:35:00Z","v":296442,"vw":7.697294},{"c":7.6401,"h":7.7,"l":7.6401,"n":119,"o":7.68,"t":"2026-10-19T13:40:00Z","v":177442,"vw":7.674787},{"c":7.64,"h":7.665,"l":7.6303,"n":64,"o":7.65,"t":"2026-10-19T13:45:00Z","v":132585,"vw":7.643374},{"c":7.64,"h":7.65,"l":7.635,"n":72,"o":7.64,"t":"2026-10-19T13:50:00Z","v":139839,"vw":7.643461},{"c":7.6547,"h":7.655,"l":7.6297,"n":103,"o":7.63,"t":"2026-10-19T13:55:00Z","v":249846,"vw":7.643869},{"c":7.665,"h":7.6702,"l":7.63,"n":156,"o":7.65,"t":"2026-10-19T14:00:00Z","v":574068,"vw":7.647888},{"c":7.6599,"h":7.661,"l":7.645,"n":69,"o":7.66,"t":"2026-10-19T14:05:00Z","v":165435,"vw":7.658117},{"c":7.7001,"h":7.7101,"l":7.665,"n":199,"o":7.665,"t":"2026-10-19T14:10:00Z","v":472296,"vw":7.693084},{"c":7.7199,"h":7.72,"l":7.7,"n":109,"o":7.7,"t":"2026-10-19T14:15:00Z","v":192734,"vw":7.71145},{"c":7.725,"h":7.74,"l":7.715,"n":115,"o":7.72,"t":"2026-10-19T14:20:00Z","v":159821,"vw":7.725204},{"c":7.73,"h":7.7401,"l":7.729,"n":54,"o":7.7299,"t":"2026-10-19T14:25:00Z","v":121193,"vw":7.735437},{"c":7.74,"h":7.74,"l":7.7002,"n":108,"o":7.72,"t":"2026-10-19T14:30:00Z","v":180909,"vw":7.717075},{"c":7.755,"h":7.755,"l":7.735,"n":78,"o":7.735,"t":"2026-10-19T14:35:00Z","v":145706,"vw":7.743117},{"c":7.77,"h":7.77,"l":7.75,"n":100,"o":7.755,"t":"2026-10-19T14:40:00Z","v":313922,"vw":7.760908},{"c":7.8002,"h":7.8002,"l":7.7701,"n":98,"o":7.775,"t":"2026-10-19T14:45:00Z","v":194670,"vw":7.790544},{"c":7.7801,"h":7.809,"l":7.7798,"n":134,"o":7.809,"t":"2026-10-19T14:50:00Z","v":273330,"vw":7.794691},{"c":7.78,"h":7.805,"l":7.78,"n":120,"o":7.79,"t":"2026-10-19T14:55:00Z","v":465584,"vw":7.797178},{"c":7.7999,"h":7.805,"l":7.78,"n":53,"o":7.78,"t":"2026-10-19T15:00:00Z","v":234681,"vw":7.795922},{"c":7.815,"h":7.815,"l":7.795,"n":122,"o":7.8,"t":"2026-10-19T15:05:00Z","v":299876,"vw":7.805088},{"c":7.8133,"h":7.815,"l":7.805,"n":96,"o":7.81,"t":"2026-10-19T15:10:00Z","v":133586,"vw":7.810315},{"c":7.7899,"h":7.815,"l":7.785,"n":150,"o":7.81,"t":"2026-10-19T15:15:00Z","v":434606,"vw":7.797153},{"c":7.8,"h":7.8,"l":7.7801,"n":280,"o":7.79,"t":"2026-10-19T15:20:00Z","v":904865,"vw":7.790888},{"c":7.78,"h":7.7999,"l":7.7799,"n":78,"o":7.7999,"t":"2026-10-19T15:25:00Z","v":162546,"vw":7.787855},{"c":7.77,"h":7.77,"l":7.77,"n":6,"o":7.77,"t":"2026-10-19T15:30:00Z","v":2911,"vw":7.77},{"c":7.77,"h":7.775,"l":7.7601,"n":68,"o":7.7601,"t":"2026-10-19T15:35:00Z","v":151932,"vw":7.769979},{"c":7.7853,"h":7.7853,"l":7.764,"n":51,"o":7.7677,"t":"2026-10-19T15:40:00Z","v":98639,"vw":7.774737},{"c":7.8,"h":7.8,"l":7.78,"n":58,"o":7.7886,"t":"2026-10-19T15:45:00Z","v":134210,"vw":7.785911},{"c":7.79,"h":7.805,"l":7.79,"n":44,"o":7.7999,"t":"2026-10-19T15:50:00Z","v":113663,"vw":7.797746},{"c":7.795,"h":7.805,"l":7.785,"n":62,"o":7.79,"t":"2026-10-19T15:55:00Z","v":136391,"vw":7.795665},{"c":7.79,"h":7.79,"l":7.7683,"n":112,"o":7.79,"t":"2026-10-19T16:00:00Z","v":265380,"vw":7.776559},{"c":7.79,"h":7.805,"l":7.7899,"n":52,"o":7.79,"t":"2026-10-19T16:05:00Z","v":174230,"vw":7.798155},{"c":7.78,"h":7.796,"l":7.78,"n":71,"o":7.79,"t":"2026-10-19T16:10:00Z","v":214149,"vw":7.789658},{"c":7.7999,"h":7.8,"l":7.785,"n":52,"o":7.79,"t":"2026-10-19T16:15:00Z","v":122659,"vw":7.790809},{"c":7.8,"h":7.805,"l":7.795,"n":124,"o":7.8,"t":"2026-10-19T16:20:00Z","v":408709,"vw":7.799984},{"c":7.79,"h":7.805,"l":7.79,"n":21,"o":7.805,"t":"2026-10-19T16:25:00Z","v":31530,"vw":7.796348},{"c":7.7801,"h":7.7951,"l":7.77,"n":181,"o":7.7801,"t":"2026-10-19T16:30:00Z","v":694695,"vw":7.778032},{"c":7.785,"h":7.79,"l":7.7797,"n":51,"o":7.7799,"t":"2026-10-19T16:35:00Z","v":195904,"vw":7.781706},{"c":7.7801,"h":7.791,"l":7.7801,"n":47,"o":7.79,"t":"2026-10-19T16:40:00Z","v":209760,"vw":7.789757},{"c":7.7802,"h":7.785,"l":7.775,"n":86,"o":7.781,"t":"2026-10-19T16:45:00Z","v":306842,"vw":7.780056},{"c":7.7901,"h":7.795,"l":7.78,"n":42,"o":7.785,"t":"2026-10-19T16:50:00Z","v":88257,"vw":7.786988},{"c":7.78,"h":7.795,"l":7.78,"n":19,"o":7.795,"t":"2026-10-19T16:55:00Z","v":63117,"vw":7.786296},{"c":7.765,"h":7.765,"l":7.765,"n":1,"o":7.765,"t":"2026-10-19T17:00:00Z","v":250,"vw":7.765},{"c":7.76,"h":7.765,"l":7.76,"n":14,"o":7.765,"t":"2026-10-19T17:05:00Z","v":31478,"vw":7.760535},{"c":7.755,"h":7.755,"l":7.744,"n":58,"o":7.7501,"t":"2026-10-19T17:10:00Z","v":122944,"vw":7.750511},{"c":7.7699,"h":7.77,"l":7.7501,"n":22,"o":7.76,"t":"2026-10-19T17:15:00Z","v":74640,"vw":7.762633},{"c":7.7699,"h":7.77,"l":7.7699,"n":9,"o":7.7699,"t":"2026-10-19T17:20:00Z","v":51500,"vw":7.769947},{"c":7.77,"h":7.775,"l":7.7699,"n":39,"o":7.7699,"t":"2026-10-19T17:25:00Z","v":182746,"vw":7.770393},{"c":7.77,"h":7.7702,"l":7.765,"n":41,"o":7.765,"t":"2026-10-19T17:30:00Z","v":73043,"vw":7.769373},{"c":7.7699,"h":7.7699,"l":7.75,"n":52,"o":7.76,"t":"2026-10-19T17:35:00Z","v":100916,"vw":7.759987},{"c":7.765,"h":7.785,"l":7.765,"n":102,"o":7.77,"t":"2026-10-19T17:40:00Z","v":217050,"vw":7.77297},{"c":7.7417,"h":7.77,"l":7.74,"n":29,"o":7.7601,"t":"2026-10-19T17:45:00Z","v":89554,"vw":7.756982},{"c":7.7501,"h":7.7523,"l":7.745,"n":44,"o":7.745,"t":"2026-10-19T17:50:00Z","v":102538,"vw":7.749555},{"c":7.745,"h":7.76,"l":7.745,"n":27,"o":7.76,"t":"2026-10-19T17:55:00Z","v":24170,"vw":7.752321},{"c":7.7598,"h":7.76,"l":7.745,"n":50,"o":7.745,"t":"2026-10-19T18:00:00Z","v":137153,"vw":7.750602},{"c":7.75,"h":7.7551,"l":7.75,"n":22,"o":7.755,"t":"2026-10-19T18:05:00Z","v":49388,"vw":7.751052},{"c":7.75,"h":7.7599,"l":7.75,"n":27,"o":7.75,"t":"2026-10-19T18:10:00Z","v":141514,"vw":7.75004},{"c":7.755,"h":7.755,"l":7.7401,"n":39,"o":7.7401,"t":"2026-10-19T18:15:00Z","v":109074,"vw":7.749829},{"c":7.7677,"h":7.78,"l":7.758,"n":143,"o":7.7598,"t":"2026-10-19T18:20:00Z","v":427842,"vw":7.767716},{"c":7.78,"h":7.78,"l":7.765,"n":33,"o":7.77,"t":"2026-10-19T18:25:00Z","v":117451,"vw":7.771661},{"c":7.79,"h":7.7951,"l":7.775,"n":66,"o":7.79,"t":"2026-10-19T18:30:00Z","v":151090,"vw":7.785302},{"c":7.7911,"h":7.8,"l":7.784,"n":112,"o":7.7877,"t":"2026-10-19T18:35:00Z","v":372770,"vw":7.791028},{"c":7.7623,"h":7.7951,"l":7.7623,"n":94,"o":7.795,"t":"2026-10-19T18:40:00Z","v":293974,"vw":7.78688},{"c":7.76,"h":7.77,"l":7.759,"n":53,"o":7.77,"t":"2026-10-19T18:45:00Z","v":115727,"vw":7.760179},{"c":7.76,"h":7.77,"l":7.7599,"n":29,"o":7.7599,"t":"2026-10-19T18:50:00Z","v":66465,"vw":7.761227},{"c":7.76,"h":7.761,"l":7.76,"n":24,"o":7.76,"t":"2026-10-19T18:55:00Z","v":54931,"vw":7.760182},{"c":7.7499,"h":7.75,"l":7.745,"n":29,"o":7.75,"t":"2026-10-19T19:00:00Z","v":93823,"vw":7.749829},{"c":7.7599,"h":7.7601,"l":7.749,"n":102,"o":7.749,"t":"2026-10-19T19:05:00Z","v":310149,"vw":7.755366},{"c":7.7601,"h":7.7642,"l":7.755,"n":65,"o":7.76,"t":"2026-10-19T19:10:00Z","v":186060,"vw":7.759953},{"c":7.761,"h":7.775,"l":7.76,"n":81,"o":7.765,"t":"2026-10-19T19:15:00Z","v":239355,"vw":7.769251},{"c":7.78,"h":7.78,"l":7.769,"n":53,"o":7.77,"t":"2026-10-19T19:20:00Z","v":167019,"vw":7.773149},{"c":7.77,"h":7.785,"l":7.7675,"n":113,"o":7.78,"t":"2026-10-19T19:25:00Z","v":361673,"vw":7.77358},{"c":7.775,"h":7.7834,"l":7.775,"n":46,"o":7.775,"t":"2026-10-19T19:30:00Z","v":108581,"vw":7.780073},{"c":7.761,"h":7.775,"l":7.761,"n":20,"o":7.775,"t":"2026-10-19T19:35:00Z","v":16674,"vw":7.767705},{"c":7.745,"h":7.755,"l":7.745,"n":55,"o":7.755,"t":"2026-10-19T19:40:00Z","v":219329,"vw":7.749796},{"c":7.74,"h":7.76,"l":7.74,"n":75,"o":7.75,"t":"2026-10-19T19:45:00Z","v":147266,"vw":7.750052},{"c":7.755,"h":7.765,"l":7.745,"n":191,"o":7.75,"t":"2026-10-19T19:50:00Z","v":324012,"vw":7.756149},{"c":7.78,"h":7.78,"l":7.76,"n":180,"o":7.76,"t":"2026-10-19T19:55:00Z","v":367331,"vw":7.769733},{"c":7.79,"h":7.79,"l":7.76,"n":9,"o":7.77,"t":"2026-10-19T20:00:00Z","v":28546,"vw":7.76995},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-20T08:00:00Z","v":100,"vw":7.7},{"c":7.61,"h":7.6162,"l":7.61,"n":3,"o":7.6162,"t":"2026-10-20T11:10:00Z","v":366,"vw":7.611771},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-20T11:40:00Z","v":500,"vw":7.58},{"c":7.6,"h":7.6,"l":7.59,"n":8,"o":7.59,"t":"2026-10-20T11:55:00Z","v":2800,"vw":7.596429},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-20T12:00:00Z","v":1000,"vw":7.6},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-20T12:15:00Z","v":190,"vw":7.6},{"c":7.6,"h":7.61,"l":7.6,"n":26,"o":7.61,"t":"2026-10-20T12:20:00Z","v":1173,"vw":7.60869},{"c":7.64,"h":7.64,"l":7.64,"n":32,"o":7.64,"t":"2026-10-20T12:25:00Z","v":8927,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":31,"o":7.64,"t":"2026-10-20T12:30:00Z","v":1286,"vw":7.64},{"c":7.67,"h":7.68,"l":7.67,"n":49,"o":7.67,"t":"2026-10-20T12:45:00Z","v":61805,"vw":7.677348},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-20T13:00:00Z","v":5000,"vw":7.64},{"c":7.64,"h":7.64,"l":7.64,"n":9,"o":7.64,"t":"2026-10-20T13:20:00Z","v":15827,"vw":7.64},{"c":7.64,"h":7.64,"l":7.63,"n":8,"o":7.63,"t":"2026-10-20T13:25:00Z","v":1559,"vw":7.633079},{"c":7.69,"h":7.71,"l":7.63,"n":409,"o":7.63,"t":"2026-10-20T13:30:00Z","v":417103,"vw":7.666834},{"c":7.76,"h":7.79,"l":7.68,"n":343,"o":7.69,"t":"2026-10-20T13:35:00Z","v":463805,"vw":7.746069},{"c":7.77,"h":7.81,"l":7.72,"n":400,"o":7.76,"t":"2026-10-20T13:40:00Z","v":570379,"vw":7.757932},{"c":7.8,"h":7.815,"l":7.7799,"n":236,"o":7.78,"t":"2026-10-20T13:45:00Z","v":320360,"vw":7.797981},{"c":7.775,"h":7.845,"l":7.775,"n":373,"o":7.81,"t":"2026-10-20T13:50:00Z","v":536553,"vw":7.809021},{"c":7.77,"h":7.785,"l":7.75,"n":167,"o":7.775,"t":"2026-10-20T13:55:00Z","v":292611,"vw":7.768672},{"c":7.77,"h":7.78,"l":7.7477,"n":239,"o":7.76,"t":"2026-10-20T14:00:00Z","v":660072,"vw":7.762837},{"c":7.78,"h":7.8,"l":7.76,"n":182,"o":7.76,"t":"2026-10-20T14:05:00Z","v":546878,"vw":7.780598},{"c":7.7602,"h":7.79,"l":7.735,"n":191,"o":7.79,"t":"2026-10-20T14:10:00Z","v":462938,"vw":7.765649},{"c":7.83,"h":7.83,"l":7.7698,"n":152,"o":7.77,"t":"2026-10-20T14:15:00Z","v":452001,"vw":7.806748},{"c":7.8899,"h":7.89,"l":7.81,"n":187,"o":7.83,"t":"2026-10-20T14:20:00Z","v":526588,"vw":7.852},{"c":7.955,"h":7.955,"l":7.885,"n":417,"o":7.8901,"t":"2026-10-20T14:25:00Z","v":1285965,"vw":7.915742},{"c":7.93,"h":7.97,"l":7.9199,"n":592,"o":7.96,"t":"2026-10-20T14:30:00Z","v":1434407,"vw":7.946472},{"c":7.945,"h":7.96,"l":7.9339,"n":294,"o":7.9339,"t":"2026-10-20T14:35:00Z","v":759222,"vw":7.949505},{"c":7.99,"h":8,"l":7.945,"n":359,"o":7.9499,"t":"2026-10-20T14:40:00Z","v":1157008,"vw":7.970107},{"c":7.92,"h":8.005,"l":7.915,"n":280,"o":7.99,"t":"2026-10-20T14:45:00Z","v":829324,"vw":7.96153},{"c":7.9598,"h":7.96,"l":7.915,"n":306,"o":7.915,"t":"2026-10-20T14:50:00Z","v":774870,"vw":7.940308},{"c":7.93,"h":7.955,"l":7.925,"n":234,"o":7.95,"t":"2026-10-20T14:55:00Z","v":533670,"vw":7.941584},{"c":7.9099,"h":7.925,"l":7.905,"n":156,"o":7.9202,"t":"2026-10-20T15:00:00Z","v":455204,"vw":7.917391},{"c":7.92,"h":7.925,"l":7.9,"n":193,"o":7.91,"t":"2026-10-20T15:05:00Z","v":572657,"vw":7.913411},{"c":7.9001,"h":7.915,"l":7.87,"n":567,"o":7.91,"t":"2026-10-20T15:10:00Z","v":2272252,"vw":7.894428},{"c":7.865,"h":7.915,"l":7.865,"n":160,"o":7.91,"t":"2026-10-20T15:15:00Z","v":461639,"vw":7.891224},{"c":7.8877,"h":7.896,"l":7.865,"n":187,"o":7.865,"t":"2026-10-20T15:20:00Z","v":376382,"vw":7.879622},{"c":7.885,"h":7.905,"l":7.885,"n":65,"o":7.89,"t":"2026-10-20T15:25:00Z","v":208283,"vw":7.896405},{"c":7.8899,"h":7.89,"l":7.877,"n":142,"o":7.88,"t":"2026-10-20T15:30:00Z","v":385660,"vw":7.880561},{"c":7.895,"h":7.9,"l":7.88,"n":120,"o":7.8901,"t":"2026-10-20T15:35:00Z","v":171573,"vw":7.890808},{"c":7.8901,"h":7.91,"l":7.8901,"n":153,"o":7.895,"t":"2026-10-20T15:40:00Z","v":361517,"vw":7.900323},{"c":7.89,"h":7.905,"l":7.8837,"n":100,"o":7.8999,"t":"2026-10-20T15:45:00Z","v":266660,"vw":7.894538},{"c":7.875,"h":7.905,"l":7.875,"n":114,"o":7.885,"t":"2026-10-20T15:50:00Z","v":184406,"vw":7.890451},{"c":7.86,"h":7.8701,"l":7.86,"n":43,"o":7.87,"t":"2026-10-20T15:55:00Z","v":57614,"vw":7.867819},{"c":7.865,"h":7.865,"l":7.855,"n":61,"o":7.8603,"t":"2026-10-20T16:00:00Z","v":190145,"vw":7.859586},{"c":7.855,"h":7.865,"l":7.855,"n":109,"o":7.86,"t":"2026-10-20T16:05:00Z","v":310694,"vw":7.859932},{"c":7.8399,"h":7.8598,"l":7.835,"n":98,"o":7.855,"t":"2026-10-20T16:10:00Z","v":285162,"vw":7.842587},{"c":7.845,"h":7.845,"l":7.835,"n":59,"o":7.84,"t":"2026-10-20T16:15:00Z","v":131594,"vw":7.840244},{"c":7.84,"h":7.85,"l":7.835,"n":62,"o":7.85,"t":"2026-10-20T16:20:00Z","v":116010,"vw":7.840508},{"c":7.8301,"h":7.8399,"l":7.8201,"n":97,"o":7.835,"t":"2026-10-20T16:25:00Z","v":161406,"vw":7.829645},{"c":7.8201,"h":7.8318,"l":7.8199,"n":69,"o":7.8318,"t":"2026-10-20T16:30:00Z","v":283107,"vw":7.822657},{"c":7.825,"h":7.835,"l":7.8201,"n":59,"o":7.8299,"t":"2026-10-20T16:35:00Z","v":143380,"vw":7.82983},{"c":7.815,"h":7.825,"l":7.815,"n":18,"o":7.825,"t":"2026-10-20T16:40:00Z","v":24869,"vw":7.82025},{"c":7.8099,"h":7.82,"l":7.8099,"n":20,"o":7.81,"t":"2026-10-20T16:45:00Z","v":21679,"vw":7.810429},{"c":7.8,"h":7.805,"l":7.8,"n":13,"o":7.805,"t":"2026-10-20T16:50:00Z","v":36255,"vw":7.800217},{"c":7.8001,"h":7.805,"l":7.795,"n":67,"o":7.8,"t":"2026-10-20T16:55:00Z","v":112348,"vw":7.799658},{"c":7.81,"h":7.82,"l":7.8,"n":104,"o":7.81,"t":"2026-10-20T17:00:00Z","v":200411,"vw":7.80756},{"c":7.825,"h":7.825,"l":7.8199,"n":27,"o":7.82,"t":"2026-10-20T17:05:00Z","v":53860,"vw":7.820768},{"c":7.8101,"h":7.8202,"l":7.8101,"n":38,"o":7.82,"t":"2026-10-20T17:10:00Z","v":81998,"vw":7.819458},{"c":7.81,"h":7.8101,"l":7.81,"n":8,"o":7.81,"t":"2026-10-20T17:15:00Z","v":10100,"vw":7.810003},{"c":7.81,"h":7.815,"l":7.805,"n":70,"o":7.8099,"t":"2026-10-20T17:20:00Z","v":100096,"vw":7.810157},{"c":7.8102,"h":7.815,"l":7.805,"n":80,"o":7.81,"t":"2026-10-20T17:25:00Z","v":154177,"vw":7.810098},{"c":7.8199,"h":7.82,"l":7.8098,"n":28,"o":7.81,"t":"2026-10-20T17:30:00Z","v":52243,"vw":7.814852},{"c":7.81,"h":7.82,"l":7.805,"n":117,"o":7.82,"t":"2026-10-20T17:35:00Z","v":259961,"vw":7.810507},{"c":7.8,"h":7.81,"l":7.8,"n":18,"o":7.81,"t":"2026-10-20T17:40:00Z","v":43600,"vw":7.801857},{"c":7.8001,"h":7.8001,"l":7.8,"n":17,"o":7.8,"t":"2026-10-20T17:45:00Z","v":40399,"vw":7.80004},{"c":7.7999,"h":7.805,"l":7.795,"n":27,"o":7.8,"t":"2026-10-20T17:55:00Z","v":74977,"vw":7.799772},{"c":7.78,"h":7.805,"l":7.78,"n":85,"o":7.8,"t":"2026-10-20T18:00:00Z","v":140889,"vw":7.799264},{"c":7.785,"h":7.785,"l":7.77,"n":38,"o":7.7777,"t":"2026-10-20T18:05:00Z","v":72730,"vw":7.77968},{"c":7.785,"h":7.785,"l":7.775,"n":36,"o":7.7801,"t":"2026-10-20T18:10:00Z","v":105392,"vw":7.780077},{"c":7.79,"h":7.79,"l":7.7801,"n":8,"o":7.785,"t":"2026-10-20T18:15:00Z","v":19833,"vw":7.783451},{"c":7.8,"h":7.805,"l":7.79,"n":74,"o":7.7923,"t":"2026-10-20T18:20:00Z","v":144895,"vw":7.799255},{"c":7.8,"h":7.81,"l":7.795,"n":15,"o":7.795,"t":"2026-10-20T18:25:00Z","v":13291,"vw":7.798929},{"c":7.8,"h":7.805,"l":7.8,"n":18,"o":7.805,"t":"2026-10-20T18:30:00Z","v":75641,"vw":7.800132},{"c":7.79,"h":7.8,"l":7.79,"n":52,"o":7.7999,"t":"2026-10-20T18:35:00Z","v":114474,"vw":7.794378},{"c":7.775,"h":7.78,"l":7.77,"n":21,"o":7.78,"t":"2026-10-20T18:40:00Z","v":38139,"vw":7.778528},{"c":7.78,"h":7.795,"l":7.78,"n":107,"o":7.78,"t":"2026-10-20T18:45:00Z","v":197133,"vw":7.78526},{"c":7.7884,"h":7.7884,"l":7.785,"n":2,"o":7.785,"t":"2026-10-20T18:50:00Z","v":200,"vw":7.7867},{"c":7.78,"h":7.785,"l":7.78,"n":13,"o":7.78,"t":"2026-10-20T19:00:00Z","v":16810,"vw":7.78104},{"c":7.7849,"h":7.785,"l":7.775,"n":53,"o":7.78,"t":"2026-10-20T19:05:00Z","v":94805,"vw":7.780061},{"c":7.7899,"h":7.79,"l":7.78,"n":35,"o":7.7801,"t":"2026-10-20T19:10:00Z","v":44107,"vw":7.7826},{"c":7.79,"h":7.7951,"l":7.7899,"n":26,"o":7.79,"t":"2026-10-20T19:15:00Z","v":36596,"vw":7.790532},{"c":7.7901,"h":7.7901,"l":7.785,"n":21,"o":7.785,"t":"2026-10-20T19:20:00Z","v":61061,"vw":7.789931},{"c":7.775,"h":7.8,"l":7.775,"n":73,"o":7.79,"t":"2026-10-20T19:25:00Z","v":87644,"vw":7.783127},{"c":7.7802,"h":7.79,"l":7.7775,"n":44,"o":7.7775,"t":"2026-10-20T19:30:00Z","v":93570,"vw":7.780071},{"c":7.77,"h":7.785,"l":7.77,"n":27,"o":7.78,"t":"2026-10-20T19:35:00Z","v":38550,"vw":7.780373},{"c":7.77,"h":7.775,"l":7.765,"n":43,"o":7.77,"t":"2026-10-20T19:40:00Z","v":27262,"vw":7.76969},{"c":7.75,"h":7.765,"l":7.745,"n":111,"o":7.765,"t":"2026-10-20T19:45:00Z","v":344563,"vw":7.757031},{"c":7.745,"h":7.745,"l":7.735,"n":192,"o":7.74,"t":"2026-10-20T19:50:00Z","v":353267,"vw":7.740103},{"c":7.755,"h":7.755,"l":7.735,"n":213,"o":7.75,"t":"2026-10-20T19:55:00Z","v":447932,"vw":7.747624},{"c":7.75,"h":7.8,"l":7.75,"n":13,"o":7.75,"t":"2026-10-20T20:00:00Z","v":12931,"vw":7.754218},{"c":7.75,"h":7.75,"l":7.75,"n":9,"o":7.75,"t":"2026-10-20T20:05:00Z","v":732,"vw":7.75},{"c":7.74,"h":7.74,"l":7.74,"n":4,"o":7.74,"t":"2026-10-20T20:10:00Z","v":436,"vw":7.74},{"c":7.76,"h":7.77,"l":7.75,"n":9,"o":7.77,"t":"2026-10-20T20:40:00Z","v":1357,"vw":7.763265},{"c":7.75,"h":7.75,"l":7.75,"n":12,"o":7.75,"t":"2026-10-20T20:55:00Z","v":1320,"vw":7.75},{"c":7.758,"h":7.76,"l":7.75,"n":12,"o":7.76,"t":"2026-10-20T21:20:00Z","v":3001,"vw":7.757803},{"c":7.76,"h":7.76,"l":7.76,"n":13,"o":7.76,"t":"2026-10-20T22:50:00Z","v":5700,"vw":7.76},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-21T10:10:00Z","v":100,"vw":7.77},{"c":7.72,"h":7.72,"l":7.715,"n":4,"o":7.715,"t":"2026-10-21T11:00:00Z","v":900,"vw":7.716094},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-21T11:35:00Z","v":100,"vw":7.74},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-21T11:50:00Z","v":126,"vw":7.71},{"c":7.75,"h":7.76,"l":7.75,"n":9,"o":7.76,"t":"2026-10-21T12:40:00Z","v":532,"vw":7.753953},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-21T12:50:00Z","v":1611,"vw":7.76},{"c":7.8,"h":7.8,"l":7.8,"n":6,"o":7.8,"t":"2026-10-21T13:00:00Z","v":7000,"vw":7.8},{"c":7.77,"h":7.77,"l":7.77,"n":4,"o":7.77,"t":"2026-10-21T13:10:00Z","v":2921,"vw":7.77},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-10-21T13:25:00Z","v":4475,"vw":7.78},{"c":7.745,"h":7.78,"l":7.735,"n":383,"o":7.77,"t":"2026-10-21T13:30:00Z","v":318323,"vw":7.757044},{"c":7.8,"h":7.81,"l":7.74,"n":191,"o":7.745,"t":"2026-10-21T13:35:00Z","v":273130,"vw":7.768154},{"c":7.83,"h":7.83,"l":7.79,"n":79,"o":7.81,"t":"2026-10-21T13:40:00Z","v":95057,"vw":7.809611},{"c":7.7801,"h":7.85,"l":7.7801,"n":188,"o":7.82,"t":"2026-10-21T13:45:00Z","v":257584,"vw":7.821886},{"c":7.78,"h":7.805,"l":7.76,"n":168,"o":7.785,"t":"2026-10-21T13:50:00Z","v":282879,"vw":7.781714},{"c":7.765,"h":7.785,"l":7.765,"n":172,"o":7.78,"t":"2026-10-21T13:55:00Z","v":367525,"vw":7.77461},{"c":7.7398,"h":7.765,"l":7.7215,"n":144,"o":7.76,"t":"2026-10-21T14:00:00Z","v":337904,"vw":7.746734},{"c":7.69,"h":7.7302,"l":7.6898,"n":114,"o":7.73,"t":"2026-10-21T14:05:00Z","v":316251,"vw":7.710386},{"c":7.675,"h":7.695,"l":7.665,"n":122,"o":7.695,"t":"2026-10-21T14:10:00Z","v":360120,"vw":7.682426},{"c":7.6601,"h":7.7,"l":7.66,"n":198,"o":7.68,"t":"2026-10-21T14:15:00Z","v":535575,"vw":7.681133},{"c":7.6801,"h":7.69,"l":7.66,"n":119,"o":7.665,"t":"2026-10-21T14:20:00Z","v":394873,"vw":7.675978},{"c":7.6999,"h":7.711,"l":7.675,"n":299,"o":7.6801,"t":"2026-10-21T14:25:00Z","v":671451,"vw":7.690986},{"c":7.685,"h":7.7,"l":7.665,"n":147,"o":7.7,"t":"2026-10-21T14:30:00Z","v":262762,"vw":7.681065},{"c":7.655,"h":7.6802,"l":7.655,"n":158,"o":7.68,"t":"2026-10-21T14:35:00Z","v":340801,"vw":7.669379},{"c":7.7,"h":7.71,"l":7.655,"n":100,"o":7.66,"t":"2026-10-21T14:40:00Z","v":228555,"vw":7.687094},{"c":7.685,"h":7.69,"l":7.6801,"n":29,"o":7.69,"t":"2026-10-21T14:45:00Z","v":52343,"vw":7.688745},{"c":7.6712,"h":7.685,"l":7.6701,"n":99,"o":7.68,"t":"2026-10-21T14:50:00Z","v":237413,"vw":7.67936},{"c":7.675,"h":7.675,"l":7.66,"n":86,"o":7.67,"t":"2026-10-21T14:55:00Z","v":243921,"vw":7.669112},{"c":7.6801,"h":7.695,"l":7.675,"n":134,"o":7.68,"t":"2026-10-21T15:00:00Z","v":354685,"vw":7.684045},{"c":7.69,"h":7.705,"l":7.685,"n":53,"o":7.685,"t":"2026-10-21T15:05:00Z","v":182576,"vw":7.695382},{"c":7.7,"h":7.7151,"l":7.695,"n":119,"o":7.6999,"t":"2026-10-21T15:10:00Z","v":281363,"vw":7.702092},{"c":7.7001,"h":7.7103,"l":7.695,"n":106,"o":7.71,"t":"2026-10-21T15:15:00Z","v":324094,"vw":7.703879},{"c":7.7099,"h":7.7151,"l":7.7,"n":89,"o":7.7023,"t":"2026-10-21T15:20:00Z","v":144614,"vw":7.708299},{"c":7.76,"h":7.765,"l":7.71,"n":425,"o":7.71,"t":"2026-10-21T15:25:00Z","v":1555210,"vw":7.734828},{"c":7.75,"h":7.77,"l":7.745,"n":179,"o":7.7599,"t":"2026-10-21T15:30:00Z","v":487266,"vw":7.758189},{"c":7.745,"h":7.76,"l":7.74,"n":173,"o":7.75,"t":"2026-10-21T15:35:00Z","v":372487,"vw":7.75201},{"c":7.73,"h":7.745,"l":7.73,"n":90,"o":7.745,"t":"2026-10-21T15:40:00Z","v":236396,"vw":7.737152},{"c":7.725,"h":7.725,"l":7.715,"n":31,"o":7.725,"t":"2026-10-21T15:45:00Z","v":98291,"vw":7.720411},{"c":7.735,"h":7.735,"l":7.725,"n":30,"o":7.725,"t":"2026-10-21T15:50:00Z","v":54732,"vw":7.730923},{"c":7.7401,"h":7.7499,"l":7.7299,"n":112,"o":7.73,"t":"2026-10-21T15:55:00Z","v":334363,"vw":7.736787},{"c":7.7399,"h":7.745,"l":7.735,"n":57,"o":7.74,"t":"2026-10-21T16:00:00Z","v":150826,"vw":7.739772},{"c":7.7399,"h":7.745,"l":7.735,"n":100,"o":7.74,"t":"2026-10-21T16:05:00Z","v":237415,"vw":7.740069},{"c":7.73,"h":7.74,"l":7.73,"n":52,"o":7.74,"t":"2026-10-21T16:10:00Z","v":142037,"vw":7.73359},{"c":7.72,"h":7.73,"l":7.715,"n":98,"o":7.725,"t":"2026-10-21T16:15:00Z","v":224130,"vw":7.72053},{"c":7.7301,"h":7.7301,"l":7.715,"n":32,"o":7.72,"t":"2026-10-21T16:20:00Z","v":71293,"vw":7.722255},{"c":7.7299,"h":7.735,"l":7.7298,"n":16,"o":7.735,"t":"2026-10-21T16:25:00Z","v":32437,"vw":7.730727},{"c":7.7327,"h":7.735,"l":7.72,"n":41,"o":7.725,"t":"2026-10-21T16:30:00Z","v":81469,"vw":7.728842},{"c":7.82,"h":7.84,"l":7.73,"n":304,"o":7.735,"t":"2026-10-21T16:35:00Z","v":903690,"vw":7.797135},{"c":7.8,"h":7.83,"l":7.7718,"n":358,"o":7.83,"t":"2026-10-21T16:40:00Z","v":1360867,"vw":7.797973},{"c":7.7899,"h":7.8201,"l":7.7899,"n":115,"o":7.8,"t":"2026-10-21T16:45:00Z","v":410612,"vw":7.80974},{"c":7.765,"h":7.79,"l":7.7601,"n":50,"o":7.7877,"t":"2026-10-21T16:50:00Z","v":143711,"vw":7.775867},{"c":7.7699,"h":7.773,"l":7.7601,"n":44,"o":7.77,"t":"2026-10-21T16:55:00Z","v":181771,"vw":7.769755},{"c":7.78,"h":7.79,"l":7.775,"n":133,"o":7.7799,"t":"2026-10-21T17:00:00Z","v":398843,"vw":7.780055},{"c":7.79,"h":7.8,"l":7.7781,"n":81,"o":7.7781,"t":"2026-10-21T17:05:00Z","v":204986,"vw":7.789992},{"c":7.77,"h":7.79,"l":7.77,"n":147,"o":7.7899,"t":"2026-10-21T17:10:00Z","v":369596,"vw":7.779739},{"c":7.75,"h":7.7601,"l":7.745,"n":114,"o":7.7601,"t":"2026-10-21T17:15:00Z","v":336590,"vw":7.751044},{"c":7.74,"h":7.7537,"l":7.74,"n":48,"o":7.7537,"t":"2026-10-21T17:20:00Z","v":153500,"vw":7.747748},{"c":7.725,"h":7.74,"l":7.7242,"n":50,"o":7.74,"t":"2026-10-21T17:25:00Z","v":151888,"vw":7.73034},{"c":7.7101,"h":7.725,"l":7.71,"n":173,"o":7.725,"t":"2026-10-21T17:30:00Z","v":465150,"vw":7.719818},{"c":7.7099,"h":7.7101,"l":7.7,"n":44,"o":7.7101,"t":"2026-10-21T17:35:00Z","v":140102,"vw":7.709568},{"c":7.7177,"h":7.725,"l":7.705,"n":118,"o":7.7099,"t":"2026-10-21T17:40:00Z","v":305519,"vw":7.715918},{"c":7.745,"h":7.745,"l":7.7101,"n":79,"o":7.72,"t":"2026-10-21T17:45:00Z","v":230483,"vw":7.731146},{"c":7.7499,"h":7.7551,"l":7.735,"n":123,"o":7.75,"t":"2026-10-21T17:50:00Z","v":314848,"vw":7.743814},{"c":7.73,"h":7.7402,"l":7.73,"n":21,"o":7.74,"t":"2026-10-21T17:55:00Z","v":68250,"vw":7.736601},{"c":7.73,"h":7.735,"l":7.725,"n":104,"o":7.7299,"t":"2026-10-21T18:00:00Z","v":321751,"vw":7.728282},{"c":7.7299,"h":7.7384,"l":7.715,"n":112,"o":7.7201,"t":"2026-10-21T18:05:00Z","v":283088,"vw":7.726221},{"c":7.711,"h":7.7202,"l":7.711,"n":22,"o":7.72,"t":"2026-10-21T18:10:00Z","v":45693,"vw":7.719872},{"c":7.725,"h":7.7299,"l":7.715,"n":67,"o":7.715,"t":"2026-10-21T18:15:00Z","v":174936,"vw":7.719678},{"c":7.7201,"h":7.725,"l":7.7123,"n":102,"o":7.725,"t":"2026-10-21T18:20:00Z","v":321679,"vw":7.720194},{"c":7.7301,"h":7.735,"l":7.715,"n":91,"o":7.72,"t":"2026-10-21T18:25:00Z","v":175727,"vw":7.721077},{"c":7.725,"h":7.735,"l":7.725,"n":35,"o":7.73,"t":"2026-10-21T18:30:00Z","v":97631,"vw":7.730235},{"c":7.7337,"h":7.7337,"l":7.725,"n":20,"o":7.725,"t":"2026-10-21T18:35:00Z","v":21953,"vw":7.728525},{"c":7.725,"h":7.735,"l":7.72,"n":48,"o":7.735,"t":"2026-10-21T18:40:00Z","v":150829,"vw":7.727975},{"c":7.69,"h":7.7266,"l":7.69,"n":263,"o":7.72,"t":"2026-10-21T18:45:00Z","v":834077,"vw":7.70127},{"c":7.65,"h":7.685,"l":7.65,"n":298,"o":7.685,"t":"2026-10-21T18:50:00Z","v":844958,"vw":7.66472},{"c":7.635,"h":7.665,"l":7.63,"n":127,"o":7.66,"t":"2026-10-21T18:55:00Z","v":245845,"vw":7.645921},{"c":7.625,"h":7.65,"l":7.61,"n":351,"o":7.64,"t":"2026-10-21T19:00:00Z","v":942287,"vw":7.630055},{"c":7.6,"h":7.6345,"l":7.6,"n":191,"o":7.6273,"t":"2026-10-21T19:05:00Z","v":397695,"vw":7.620457},{"c":7.63,"h":7.6343,"l":7.59,"n":104,"o":7.6,"t":"2026-10-21T19:10:00Z","v":253832,"vw":7.611144},{"c":7.66,"h":7.66,"l":7.625,"n":81,"o":7.6299,"t":"2026-10-21T19:15:00Z","v":275274,"vw":7.646499},{"c":7.68,"h":7.68,"l":7.655,"n":76,"o":7.66,"t":"2026-10-21T19:20:00Z","v":139337,"vw":7.662946},{"c":7.6901,"h":7.7,"l":7.6799,"n":158,"o":7.6799,"t":"2026-10-21T19:25:00Z","v":503074,"vw":7.689208},{"c":7.697,"h":7.7299,"l":7.69,"n":94,"o":7.6999,"t":"2026-10-21T19:30:00Z","v":238097,"vw":7.706185},{"c":7.695,"h":7.705,"l":7.695,"n":35,"o":7.7,"t":"2026-10-21T19:35:00Z","v":154110,"vw":7.700145},{"c":7.695,"h":7.7,"l":7.69,"n":18,"o":7.69,"t":"2026-10-21T19:40:00Z","v":63908,"vw":7.69798},{"c":7.705,"h":7.7151,"l":7.6998,"n":123,"o":7.7,"t":"2026-10-21T19:45:00Z","v":114700,"vw":7.707329},{"c":7.6902,"h":7.7131,"l":7.6902,"n":114,"o":7.71,"t":"2026-10-21T19:50:00Z","v":88734,"vw":7.701381},{"c":7.7,"h":7.705,"l":7.69,"n":144,"o":7.6901,"t":"2026-10-21T19:55:00Z","v":279703,"vw":7.700459},{"c":7.69,"h":7.69,"l":7.69,"n":3,"o":7.69,"t":"2026-10-21T20:00:00Z","v":9739,"vw":7.69},{"c":7.7,"h":7.7,"l":7.7,"n":7,"o":7.7,"t":"2026-10-21T20:10:00Z","v":2200,"vw":7.7},{"c":7.6931,"h":7.6931,"l":7.6931,"n":1,"o":7.6931,"t":"2026-10-21T20:50:00Z","v":500,"vw":7.6931},{"c":7.7095,"h":7.7095,"l":7.7095,"n":1,"o":7.7095,"t":"2026-10-21T21:10:00Z","v":200,"vw":7.7095},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-21T21:25:00Z","v":300,"vw":7.71},{"c":7.71,"h":7.71,"l":7.7,"n":3,"o":7.7,"t":"2026-10-21T21:30:00Z","v":1100,"vw":7.708182},{"c":7.7176,"h":7.7176,"l":7.7176,"n":1,"o":7.7176,"t":"2026-10-21T21:35:00Z","v":700,"vw":7.7176},{"c":7.6938,"h":7.6938,"l":7.6938,"n":1,"o":7.6938,"t":"2026-10-21T22:40:00Z","v":100,"vw":7.6938},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-22T08:00:00Z","v":100,"vw":7.65},{"c":7.5,"h":7.51,"l":7.5,"n":2,"o":7.51,"t":"2026-10-22T08:20:00Z","v":200,"vw":7.505},{"c":7.49,"h":7.49,"l":7.49,"n":7,"o":7.49,"t":"2026-10-22T09:10:00Z","v":725,"vw":7.49},{"c":7.56,"h":7.56,"l":7.56,"n":7,"o":7.56,"t":"2026-10-22T10:15:00Z","v":4809,"vw":7.56},{"c":7.569,"h":7.5696,"l":7.54,"n":7,"o":7.5696,"t":"2026-10-22T11:00:00Z","v":5174,"vw":7.562226},{"c":7.58,"h":7.58,"l":7.57,"n":11,"o":7.57,"t":"2026-10-22T11:05:00Z","v":5324,"vw":7.570429},{"c":7.58,"h":7.58,"l":7.58,"n":2,"o":7.58,"t":"2026-10-22T11:10:00Z","v":5000,"vw":7.58},{"c":7.5835,"h":7.59,"l":7.5835,"n":3,"o":7.589,"t":"2026-10-22T11:15:00Z","v":500,"vw":7.5872},{"c":7.59,"h":7.59,"l":7.589,"n":24,"o":7.589,"t":"2026-10-22T11:20:00Z","v":7060,"vw":7.589942},{"c":7.58,"h":7.58,"l":7.58,"n":4,"o":7.58,"t":"2026-10-22T11:25:00Z","v":256,"vw":7.58},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-22T11:30:00Z","v":300,"vw":7.59},{"c":7.59,"h":7.59,"l":7.59,"n":9,"o":7.59,"t":"2026-10-22T11:35:00Z","v":6440,"vw":7.59},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-22T11:40:00Z","v":100,"vw":7.58},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-22T12:00:00Z","v":128,"vw":7.58},{"c":7.59,"h":7.59,"l":7.59,"n":7,"o":7.59,"t":"2026-10-22T12:25:00Z","v":2535,"vw":7.59},{"c":7.61,"h":7.61,"l":7.6,"n":6,"o":7.6,"t":"2026-10-22T12:30:00Z","v":740,"vw":7.602736},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-22T12:45:00Z","v":300,"vw":7.59},{"c":7.56,"h":7.58,"l":7.56,"n":15,"o":7.58,"t":"2026-10-22T12:50:00Z","v":10400,"vw":7.565903},{"c":7.5578,"h":7.56,"l":7.5578,"n":2,"o":7.56,"t":"2026-10-22T12:55:00Z","v":200,"vw":7.5589},{"c":7.55,"h":7.55,"l":7.55,"n":74,"o":7.55,"t":"2026-10-22T13:05:00Z","v":10006,"vw":7.55},{"c":7.54,"h":7.54,"l":7.54,"n":4,"o":7.54,"t":"2026-10-22T13:10:00Z","v":516,"vw":7.54},{"c":7.55,"h":7.56,"l":7.55,"n":49,"o":7.55,"t":"2026-10-22T13:20:00Z","v":8138,"vw":7.550514},{"c":7.635,"h":7.675,"l":7.57,"n":402,"o":7.57,"t":"2026-10-22T13:30:00Z","v":423852,"vw":7.619292},{"c":7.72,"h":7.725,"l":7.64,"n":164,"o":7.655,"t":"2026-10-22T13:35:00Z","v":193018,"vw":7.675186},{"c":7.73,"h":7.75,"l":7.69,"n":152,"o":7.71,"t":"2026-10-22T13:40:00Z","v":240320,"vw":7.731294},{"c":7.8001,"h":7.805,"l":7.7299,"n":368,"o":7.7399,"t":"2026-10-22T13:45:00Z","v":770337,"vw":7.770629},{"c":7.8601,"h":7.8601,"l":7.7897,"n":286,"o":7.805,"t":"2026-10-22T13:50:00Z","v":437021,"vw":7.806337},{"c":7.88,"h":7.8801,"l":7.845,"n":322,"o":7.8699,"t":"2026-10-22T13:55:00Z","v":728258,"vw":7.867493},{"c":7.8999,"h":7.9101,"l":7.87,"n":337,"o":7.8799,"t":"2026-10-22T14:00:00Z","v":990140,"vw":7.890816},{"c":7.9699,"h":7.9699,"l":7.8998,"n":204,"o":7.905,"t":"2026-10-22T14:05:00Z","v":524564,"vw":7.922938},{"c":7.95,"h":7.99,"l":7.945,"n":408,"o":7.975,"t":"2026-10-22T14:10:00Z","v":1318998,"vw":7.966122},{"c":7.915,"h":7.9602,"l":7.8999,"n":291,"o":7.945,"t":"2026-10-22T14:15:00Z","v":702835,"vw":7.925307},{"c":7.96,"h":7.96,"l":7.915,"n":286,"o":7.9199,"t":"2026-10-22T14:20:00Z","v":729382,"vw":7.934584},{"c":7.9501,"h":7.97,"l":7.9201,"n":255,"o":7.9501,"t":"2026-10-22T14:25:00Z","v":672737,"vw":7.947019},{"c":7.9701,"h":8.01,"l":7.955,"n":394,"o":7.955,"t":"2026-10-22T14:30:00Z","v":1037850,"vw":7.985887},{"c":7.975,"h":7.99,"l":7.9401,"n":241,"o":7.981,"t":"2026-10-22T14:35:00Z","v":601819,"vw":7.963464},{"c":7.985,"h":7.9899,"l":7.9595,"n":222,"o":7.97,"t":"2026-10-22T14:40:00Z","v":570391,"vw":7.971783},{"c":7.99,"h":8.011,"l":7.98,"n":234,"o":7.99,"t":"2026-10-22T14:45:00Z","v":684261,"vw":7.992077},{"c":8,"h":8.01,"l":7.9699,"n":164,"o":7.9801,"t":"2026-10-22T14:50:00Z","v":521500,"vw":7.990664},{"c":8.0102,"h":8.03,"l":8.005,"n":132,"o":8.01,"t":"2026-10-22T14:55:00Z","v":355460,"vw":8.016111},{"c":7.975,"h":8.025,"l":7.9701,"n":200,"o":8.02,"t":"2026-10-22T15:00:00Z","v":592103,"vw":7.993861},{"c":7.9899,"h":7.99,"l":7.97,"n":80,"o":7.98,"t":"2026-10-22T15:05:00Z","v":171262,"vw":7.979912},{"c":8.0398,"h":8.04,"l":7.9899,"n":184,"o":7.99,"t":"2026-10-22T15:10:00Z","v":697750,"vw":8.006434},{"c":8.0201,"h":8.07,"l":8.0201,"n":153,"o":8.035,"t":"2026-10-22T15:15:00Z","v":431999,"vw":8.046704},{"c":8.08,"h":8.08,"l":8.025,"n":127,"o":8.0277,"t":"2026-10-22T15:20:00Z","v":487248,"vw":8.048218},{"c":8.095,"h":8.11,"l":8.08,"n":135,"o":8.08,"t":"2026-10-22T15:25:00Z","v":357038,"vw":8.094098},{"c":8.12,"h":8.125,"l":8.0998,"n":278,"o":8.1,"t":"2026-10-22T15:30:00Z","v":965874,"vw":8.111779},{"c":8.1199,"h":8.125,"l":8.1,"n":189,"o":8.12,"t":"2026-10-22T15:35:00Z","v":630947,"vw":8.115445},{"c":8.0699,"h":8.13,"l":8.06,"n":257,"o":8.1197,"t":"2026-10-22T15:40:00Z","v":1016037,"vw":8.107847},{"c":8.0501,"h":8.08,"l":8.0501,"n":156,"o":8.07,"t":"2026-10-22T15:45:00Z","v":458457,"vw":8.061395},{"c":8.05,"h":8.0623,"l":8.0301,"n":87,"o":8.0599,"t":"2026-10-22T15:50:00Z","v":235531,"vw":8.050659},{"c":8.0401,"h":8.055,"l":8.01,"n":144,"o":8.05,"t":"2026-10-22T15:55:00Z","v":618475,"vw":8.035035},{"c":8.02,"h":8.0401,"l":8.004,"n":162,"o":8.04,"t":"2026-10-22T16:00:00Z","v":579002,"vw":8.019337},{"c":8.0001,"h":8.025,"l":7.995,"n":184,"o":8.02,"t":"2026-10-22T16:05:00Z","v":658930,"vw":8.010433},{"c":7.99,"h":8.016,"l":7.99,"n":100,"o":8.0099,"t":"2026-10-22T16:10:00Z","v":224603,"vw":8.006379},{"c":7.99,"h":7.9999,"l":7.985,"n":75,"o":7.9999,"t":"2026-10-22T16:15:00Z","v":264779,"vw":7.990098},{"c":7.9799,"h":7.992,"l":7.975,"n":123,"o":7.99,"t":"2026-10-22T16:20:00Z","v":338773,"vw":7.986712},{"c":7.975,"h":7.995,"l":7.9701,"n":87,"o":7.975,"t":"2026-10-22T16:25:00Z","v":178529,"vw":7.983131},{"c":7.98,"h":7.985,"l":7.975,"n":101,"o":7.98,"t":"2026-10-22T16:30:00Z","v":329140,"vw":7.979936},{"c":7.9801,"h":7.995,"l":7.978,"n":149,"o":7.98,"t":"2026-10-22T16:35:00Z","v":510705,"vw":7.987582},{"c":7.955,"h":7.9801,"l":7.955,"n":26,"o":7.9801,"t":"2026-10-22T16:40:00Z","v":69114,"vw":7.963362},{"c":7.925,"h":7.96,"l":7.925,"n":75,"o":7.96,"t":"2026-10-22T16:45:00Z","v":243992,"vw":7.939524},{"c":7.9099,"h":7.925,"l":7.8999,"n":98,"o":7.9201,"t":"2026-10-22T16:50:00Z","v":280363,"vw":7.911033},{"c":7.9001,"h":7.91,"l":7.895,"n":135,"o":7.91,"t":"2026-10-22T16:55:00Z","v":394971,"vw":7.901825},{"c":7.9102,"h":7.92,"l":7.895,"n":95,"o":7.905,"t":"2026-10-22T17:00:00Z","v":203277,"vw":7.905221},{"c":7.915,"h":7.915,"l":7.895,"n":42,"o":7.9,"t":"2026-10-22T17:05:00Z","v":64588,"vw":7.900129},{"c":7.9199,"h":7.925,"l":7.91,"n":66,"o":7.9177,"t":"2026-10-22T17:10:00Z","v":180890,"vw":7.920057},{"c":7.9401,"h":7.95,"l":7.9198,"n":230,"o":7.92,"t":"2026-10-22T17:15:00Z","v":686129,"vw":7.934529},{"c":7.92,"h":7.94,"l":7.9151,"n":97,"o":7.94,"t":"2026-10-22T17:20:00Z","v":244427,"vw":7.927886},{"c":7.9,"h":7.925,"l":7.895,"n":53,"o":7.925,"t":"2026-10-22T17:25:00Z","v":144132,"vw":7.906676},{"c":7.88,"h":7.905,"l":7.88,"n":102,"o":7.9,"t":"2026-10-22T17:30:00Z","v":253336,"vw":7.892808},{"c":7.905,"h":7.91,"l":7.8782,"n":76,"o":7.88,"t":"2026-10-22T17:35:00Z","v":247365,"vw":7.886155},{"c":7.9,"h":7.905,"l":7.895,"n":28,"o":7.905,"t":"2026-10-22T17:40:00Z","v":31628,"vw":7.899223},{"c":7.88,"h":7.8902,"l":7.875,"n":61,"o":7.8901,"t":"2026-10-22T17:45:00Z","v":208018,"vw":7.882129},{"c":7.88,"h":7.885,"l":7.865,"n":105,"o":7.87,"t":"2026-10-22T17:50:00Z","v":260893,"vw":7.874865},{"c":7.865,"h":7.8751,"l":7.865,"n":93,"o":7.87,"t":"2026-10-22T17:55:00Z","v":271926,"vw":7.870042},{"c":7.885,"h":7.8899,"l":7.8699,"n":101,"o":7.8699,"t":"2026-10-22T18:00:00Z","v":281084,"vw":7.87676},{"c":7.865,"h":7.885,"l":7.865,"n":139,"o":7.88,"t":"2026-10-22T18:05:00Z","v":357318,"vw":7.875454},{"c":7.87,"h":7.8751,"l":7.86,"n":97,"o":7.87,"t":"2026-10-22T18:10:00Z","v":223855,"vw":7.869024},{"c":7.88,"h":7.885,"l":7.875,"n":54,"o":7.8751,"t":"2026-10-22T18:15:00Z","v":97804,"vw":7.879925},{"c":7.8699,"h":7.89,"l":7.86,"n":77,"o":7.879,"t":"2026-10-22T18:20:00Z","v":137788,"vw":7.876834},{"c":7.86,"h":7.87,"l":7.8501,"n":19,"o":7.87,"t":"2026-10-22T18:25:00Z","v":13591,"vw":7.858533},{"c":7.865,"h":7.8799,"l":7.859,"n":115,"o":7.859,"t":"2026-10-22T18:30:00Z","v":296281,"vw":7.867845},{"c":7.86,"h":7.87,"l":7.8576,"n":56,"o":7.8699,"t":"2026-10-22T18:35:00Z","v":108993,"vw":7.860323},{"c":7.85,"h":7.87,"l":7.85,"n":65,"o":7.86,"t":"2026-10-22T18:40:00Z","v":204979,"vw":7.861245},{"c":7.845,"h":7.855,"l":7.835,"n":71,"o":7.85,"t":"2026-10-22T18:45:00Z","v":180459,"vw":7.845461},{"c":7.84,"h":7.845,"l":7.835,"n":99,"o":7.8401,"t":"2026-10-22T18:50:00Z","v":206221,"vw":7.839979},{"c":7.8399,"h":7.84,"l":7.83,"n":27,"o":7.84,"t":"2026-10-22T18:55:00Z","v":36035,"vw":7.836541},{"c":7.855,"h":7.855,"l":7.8399,"n":56,"o":7.84,"t":"2026-10-22T19:00:00Z","v":117320,"vw":7.846763},{"c":7.8499,"h":7.863,"l":7.845,"n":137,"o":7.85,"t":"2026-10-22T19:05:00Z","v":316958,"vw":7.851908},{"c":7.85,"h":7.85,"l":7.83,"n":83,"o":7.8401,"t":"2026-10-22T19:10:00Z","v":227772,"vw":7.841794},{"c":7.85,"h":7.8677,"l":7.85,"n":111,"o":7.86,"t":"2026-10-22T19:15:00Z","v":513818,"vw":7.860088},{"c":7.84,"h":7.855,"l":7.8398,"n":47,"o":7.855,"t":"2026-10-22T19:20:00Z","v":102659,"vw":7.844278},{"c":7.845,"h":7.85,"l":7.834,"n":79,"o":7.8499,"t":"2026-10-22T19:25:00Z","v":150948,"vw":7.841041},{"c":7.85,"h":7.865,"l":7.84,"n":144,"o":7.8499,"t":"2026-10-22T19:30:00Z","v":470738,"vw":7.853541},{"c":7.855,"h":7.866,"l":7.845,"n":127,"o":7.845,"t":"2026-10-22T19:35:00Z","v":367189,"vw":7.856823},{"c":7.85,"h":7.855,"l":7.845,"n":43,"o":7.855,"t":"2026-10-22T19:40:00Z","v":44281,"vw":7.849966},{"c":7.8417,"h":7.855,"l":7.838,"n":83,"o":7.855,"t":"2026-10-22T19:45:00Z","v":85779,"vw":7.842319},{"c":7.85,"h":7.8597,"l":7.82,"n":160,"o":7.84,"t":"2026-10-22T19:50:00Z","v":189804,"vw":7.841574},{"c":7.84,"h":7.855,"l":7.83,"n":164,"o":7.85,"t":"2026-10-22T19:55:00Z","v":280396,"vw":7.842957},{"c":7.83,"h":7.84,"l":7.83,"n":9,"o":7.84,"t":"2026-10-22T20:00:00Z","v":41806,"vw":7.839515}],"history":[{"c":23.09,"h":23.18,"l":22.52,"n":2694,"o":22.69,"t":"2024-10-21T04:00:00Z","v":299480,"vw":22.889208},{"c":22.98,"h":23.17,"l":22.81,"n":2288,"o":22.91,"t":"2024-10-22T04:00:00Z","v":254841,"vw":22.958848},{"c":23.24,"h":23.5187,"l":22.97,"n":2577,"o":23.16,"t":"2024-10-23T04:00:00Z","v":311977,"vw":23.262312},{"c":23.3,"h":23.58,"l":23.04,"n":2390,"o":23.17,"t":"2024-10-24T04:00:00Z","v":246214,"vw":23.404592},{"c":23.29,"h":23.4442,"l":22.93,"n":2468,"o":23.05,"t":"2024-10-25T04:00:00Z","v":230560,"vw":23.185781},{"c":23.59,"h":24.36,"l":23.585,"n":3063,"o":24.28,"t":"2024-10-28T04:00:00Z","v":364603,"vw":23.779881},{"c":24.3,"h":24.4439,"l":23.68,"n":3749,"o":23.68,"t":"2024-10-29T04:00:00Z","v":544262,"vw":24.102614},{"c":24.24,"h":24.38,"l":23.87,"n":2262,"o":24.13,"t":"2024-10-30T04:00:00Z","v":283816,"vw":24.132173},{"c":23.95,"h":24.08,"l":23.59,"n":3715,"o":23.99,"t":"2024-10-31T04:00:00Z","v":440371,"vw":23.850323},{"c":24.31,"h":24.37,"l":23.17,"n":3571,"o":23.34,"t":"2024-11-01T04:00:00Z","v":360816,"vw":23.806388},{"c":23.44,"h":24.01,"l":23.37,"n":2119,"o":23.99,"t":"2024-11-04T05:00:00Z","v":232525,"vw":23.571304},{"c":23.14,"h":23.4,"l":23.0299,"n":2418,"o":23.19,"t":"2024-11-05T05:00:00Z","v":248407,"vw":23.183191},{"c":21.39,"h":22.19,"l":21.04,"n":4750,"o":21.85,"t":"2024-11-06T05:00:00Z","v":593976,"vw":21.475148},{"c":21.6,"h":21.93,"l":21.47,"n":2582,"o":21.5,"t":"2024-11-07T05:00:00Z","v":328337,"vw":21.704252},{"c":21.36,"h":21.79,"l":21.29,"n":2298,"o":21.62,"t":"2024-11-08T05:00:00Z","v":289733,"vw":21.545416},{"c":21.105,"h":21.52,"l":20.99,"n":1677,"o":21.43,"t":"2024-11-11T05:00:00Z","v":232554,"vw":21.204579},{"c":21.35,"h":21.39,"l":20.88,"n":1843,"o":20.95,"t":"2024-11-12T05:00:00Z","v":248239,"vw":21.16564},{"c":21.02,"h":21.71,"l":20.85,"n":2212,"o":21.29,"t":"2024-11-13T05:00:00Z","v":275472,"vw":21.195402},{"c":20.8492,"h":21.125,"l":20.74,"n":1548,"o":20.79,"t":"2024-11-14T05:00:00Z","v":196443,"vw":20.937473},{"c":20.97,"h":21.09,"l":20.5431,"n":2151,"o":20.91,"t":"2024-11-15T05:00:00Z","v":335904,"vw":20.884285},{"c":20.43,"h":20.8,"l":20.33,"n":1682,"o":20.66,"t":"2024-11-18T05:00:00Z","v":270924,"vw":20.556684},{"c":20.66,"h":20.86,"l":20.44,"n":1990,"o":20.76,"t":"2024-11-19T05:00:00Z","v":248995,"vw":20.65995},{"c":20.23,"h":20.65,"l":20.23,"n":2009,"o":20.5,"t":"2024-11-20T05:00:00Z","v":264607,"vw":20.446953},{"c":19.95,"h":20.17,"l":19.64,"n":2771,"o":20.15,"t":"2024-11-21T05:00:00Z","v":365803,"vw":19.845998},{"c":19.91,"h":20.05,"l":19.64,"n":1807,"o":19.95,"t":"2024-11-22T05:00:00Z","v":239157,"vw":19.847001},{"c":20.71,"h":20.785,"l":19.72,"n":2537,"o":19.88,"t":"2024-11-25T05:00:00Z","v":381849,"vw":20.391399},{"c":20.77,"h":20.94,"l":20.58,"n":1598,"o":20.61,"t":"2024-11-26T05:00:00Z","v":218261,"vw":20.774899},{"c":20.815,"h":20.86,"l":20.48,"n":1195,"o":20.76,"t":"2024-11-27T05:00:00Z","v":160834,"vw":20.654339},{"c":20.67,"h":20.82,"l":20.6,"n":574,"o":20.82,"t":"2024-11-29T05:00:00Z","v":51655,"vw":20.703689},{"c":21.0803,"h":21.46,"l":20.61,"n":1847,"o":20.64,"t":"2024-12-02T05:00:00Z","v":240468,"vw":21.213515},{"c":21.13,"h":21.27,"l":20.77,"n":1280,"o":20.9,"t":"2024-12-03T05:00:00Z","v":119348,"vw":21.062981},{"c":22.12,"h":22.37,"l":21.22,"n":1906,"o":21.23,"t":"2024-12-04T05:00:00Z","v":349107,"vw":21.962478},{"c":21.98,"h":22.15,"l":21.68,"n":1563,"o":21.93,"t":"2024-12-05T05:00:00Z","v":160616,"vw":21.870984},{"c":22.71,"h":22.813,"l":22.03,"n":1421,"o":22.03,"t":"2024-12-06T05:00:00Z","v":228102,"vw":22.594816},{"c":22.83,"h":22.86,"l":22.15,"n":1690,"o":22.39,"t":"2024-12-09T05:00:00Z","v":161417,"vw":22.455548},{"c":23.12,"h":23.2,"l":22.52,"n":1702,"o":22.52,"t":"2024-12-10T05:00:00Z","v":154924,"vw":22.874388},{"c":23.08,"h":23.3,"l":22.91,"n":1872,"o":23.09,"t":"2024-12-11T05:00:00Z","v":164657,"vw":23.107444},{"c":23.4,"h":23.49,"l":23.11,"n":1015,"o":23.17,"t":"2024-12-12T05:00:00Z","v":91344,"vw":23.340224},{"c":23.72,"h":23.85,"l":23.43,"n":3407,"o":23.43,"t":"2024-12-13T05:00:00Z","v":442917,"vw":23.689848},{"c":24.75,"h":24.805,"l":23.88,"n":2945,"o":23.88,"t":"2024-12-16T05:00:00Z","v":337499,"vw":24.230839},{"c":25.15,"h":25.6018,"l":25.08,"n":2518,"o":25.13,"t":"2024-12-17T05:00:00Z","v":318246,"vw":25.340874},{"c":26.56,"h":26.58,"l":25.06,"n":3927,"o":25.28,"t":"2024-12-18T05:00:00Z","v":337718,"vw":25.599884},{"c":27.08,"h":27.14,"l":25.955,"n":2776,"o":26.1,"t":"2024-12-19T05:00:00Z","v":213343,"vw":26.598354},{"c":26.59,"h":27.27,"l":26.45,"n":2451,"o":27.19,"t":"2024-12-20T05:00:00Z","v":220772,"vw":26.725625},{"c":26.17,"h":26.97,"l":26.06,"n":2563,"o":26.6,"t":"2024-12-23T05:00:00Z","v":234409,"vw":26.616127},{"c":25.78,"h":26.43,"l":25.71,"n":764,"o":26.11,"t":"2024-12-24T05:00:00Z","v":64217,"vw":25.966483},{"c":25.85,"h":26.15,"l":25.78,"n":1203,"o":25.85,"t":"2024-12-26T05:00:00Z","v":118735,"vw":25.936786},{"c":25.86,"h":26.14,"l":25.33,"n":2010,"o":26.01,"t":"2024-12-27T05:00:00Z","v":188316,"vw":25.786693},{"c":25.94,"h":26.29,"l":25.63,"n":1425,"o":25.86,"t":"2024-12-30T05:00:00Z","v":123727,"vw":25.955693},{"c":25.23,"h":25.85,"l":25.09,"n":2230,"o":25.77,"t":"2024-12-31T05:00:00Z","v":198718,"vw":25.332927},{"c":24.63,"h":24.99,"l":24.29,"n":2644,"o":24.89,"t":"2025-01-02T05:00:00Z","v":273820,"vw":24.638179},{"c":24.22,"h":24.59,"l":24.055,"n":1657,"o":24.37,"t":"2025-01-03T05:00:00Z","v":158736,"vw":24.25855},{"c":24.46,"h":24.57,"l":23.63,"n":1811,"o":24.04,"t":"2025-01-06T05:00:00Z","v":212285,"vw":24.00151},{"c":23.94,"h":24.4,"l":23.6021,"n":1706,"o":24.13,"t":"2025-01-07T05:00:00Z","v":230412,"vw":24.003498},{"c":23.93,"h":24.44,"l":23.93,"n":2011,"o":24.28,"t":"2025-01-08T05:00:00Z","v":294939,"vw":24.095271},{"c":23.79,"h":24.01,"l":22.8,"n":2469,"o":23.36,"t":"2025-01-10T05:00:00Z","v":339687,"vw":23.524701},{"c":22.74,"h":23.59,"l":22.52,"n":3652,"o":23.59,"t":"2025-01-13T05:00:00Z","v":454330,"vw":22.80063},{"c":22.29,"h":22.92,"l":22.27,"n":2057,"o":22.89,"t":"2025-01-14T05:00:00Z","v":287016,"vw":22.599605},{"c":21.68,"h":22.2,"l":21.54,"n":2491,"o":22.03,"t":"2025-01-15T05:00:00Z","v":321727,"vw":21.770179},{"c":21.35,"h":21.84,"l":21.31,"n":1996,"o":21.83,"t":"2025-01-16T05:00:00Z","v":268855,"vw":21.536451},{"c":21.05,"h":21.5,"l":20.9,"n":2750,"o":21.4,"t":"2025-01-17T05:00:00Z","v":351891,"vw":21.04019},{"c":21.3,"h":21.48,"l":21.04,"n":2865,"o":21.16,"t":"2025-01-21T05:00:00Z","v":492872,"vw":21.237604},{"c":22.07,"h":22.072,"l":21.38,"n":2900,"o":21.38,"t":"2025-01-22T05:00:00Z","v":427270,"vw":21.674622},{"c":21.84,"h":22.15,"l":21.5599,"n":2426,"o":21.72,"t":"2025-01-23T05:00:00Z","v":360613,"vw":21.798209},{"c":22.28,"h":22.3418,"l":21.6407,"n":1574,"o":21.86,"t":"2025-01-24T05:00:00Z","v":231983,"vw":22.098226},{"c":22.77,"h":23.065,"l":22.39,"n":2267,"o":22.56,"t":"2025-01-27T05:00:00Z","v":286607,"vw":22.780033},{"c":23.18,"h":23.4222,"l":22.48,"n":2402,"o":22.64,"t":"2025-01-28T05:00:00Z","v":380943,"vw":23.087579},{"c":23.12,"h":23.385,"l":22.89,"n":1994,"o":23.38,"t":"2025-01-29T05:00:00Z","v":263017,"vw":23.127053},{"c":22.9,"h":23.15,"l":22.64,"n":2530,"o":22.88,"t":"2025-01-30T05:00:00Z","v":406653,"vw":22.853215},{"c":24.16,"h":24.26,"l":22.94,"n":3513,"o":22.94,"t":"2025-01-31T05:00:00Z","v":381624,"vw":23.742987},{"c":23.89,"h":24.64,"l":23.7,"n":3941,"o":24.19,"t":"2025-02-03T05:00:00Z","v":381723,"vw":24.110284},{"c":22.91,"h":24.17,"l":22.7999,"n":3369,"o":24.11,"t":"2025-02-04T05:00:00Z","v":401301,"vw":23.201278},{"c":22.825,"h":23.15,"l":22.755,"n":1565,"o":22.88,"t":"2025-02-05T05:00:00Z","v":185513,"vw":22.895866},{"c":23.65,"h":23.88,"l":22.52,"n":1986,"o":22.6,"t":"2025-02-06T05:00:00Z","v":239781,"vw":23.331305},{"c":23.68,"h":23.73,"l":23.255,"n":1871,"o":23.52,"t":"2025-02-07T05:00:00Z","v":238622,"vw":23.504372},{"c":22.64,"h":23.25,"l":22.58,"n":1749,"o":23.25,"t":"2025-02-10T05:00:00Z","v":172966,"vw":22.845512},{"c":22.31,"h":22.71,"l":22,"n":1832,"o":22.44,"t":"2025-02-11T05:00:00Z","v":168181,"vw":22.365121},{"c":23.4,"h":23.45,"l":22.37,"n":3164,"o":22.68,"t":"2025-02-12T05:00:00Z","v":375818,"vw":22.892411},{"c":23.01,"h":23.76,"l":22.92,"n":1666,"o":23.47,"t":"2025-02-13T05:00:00Z","v":204886,"vw":23.303827},{"c":22.86,"h":22.88,"l":22.249,"n":1502,"o":22.87,"t":"2025-02-14T05:00:00Z","v":174596,"vw":22.609213},{"c":22.28,"h":22.928,"l":21.9551,"n":1764,"o":22.72,"t":"2025-02-18T05:00:00Z","v":168559,"vw":22.377148},{"c":21.91,"h":22.15,"l":21.51,"n":1913,"o":22.15,"t":"2025-02-19T05:00:00Z","v":215103,"vw":21.795585},{"c":21.54,"h":22.19,"l":21.465,"n":1740,"o":22.07,"t":"2025-02-20T05:00:00Z","v":232496,"vw":21.770129},{"c":22.45,"h":22.47,"l":21.7201,"n":1366,"o":21.8,"t":"2025-02-21T05:00:00Z","v":178107,"vw":22.101369},{"c":22.41,"h":22.6898,"l":22.21,"n":1477,"o":22.4,"t":"2025-02-24T05:00:00Z","v":203845,"vw":22.445613},{"c":23.12,"h":23.45,"l":22.27,"n":1411,"o":22.47,"t":"2025-02-25T05:00:00Z","v":223221,"vw":23.042576},{"c":23.35,"h":23.57,"l":22.945,"n":1712,"o":23.06,"t":"2025-02-26T05:00:00Z","v":263845,"vw":23.340155},{"c":23.11,"h":23.45,"l":22.56,"n":1498,"o":23.07,"t":"2025-02-27T05:00:00Z","v":203850,"vw":22.920599},{"c":22.45,"h":23.57,"l":22.41,"n":1789,"o":23.26,"t":"2025-02-28T05:00:00Z","v":264236,"vw":22.958745},{"c":24,"h":24.4,"l":22.06,"n":3010,"o":22.23,"t":"2025-03-03T05:00:00Z","v":401851,"vw":23.332928},{"c":24.48,"h":25.3196,"l":23.72,"n":3225,"o":24.67,"t":"2025-03-04T05:00:00Z","v":418804,"vw":24.664607},{"c":25.23,"h":26.12,"l":24.96,"n":3289,"o":25.12,"t":"2025-03-05T05:00:00Z","v":454138,"vw":25.583673},{"c":25.035,"h":25.83,"l":24.8,"n":1712,"o":25.43,"t":"2025-03-06T05:00:00Z","v":179681,"vw":25.310835},{"c":24.25,"h":24.9,"l":23.88,"n":2272,"o":24.9,"t":"2025-03-07T05:00:00Z","v":227152,"vw":24.277202},{"c":23.88,"h":24.32,"l":23.23,"n":1798,"o":24.14,"t":"2025-03-10T04:00:00Z","v":174098,"vw":23.815142},{"c":24.29,"h":24.52,"l":23.5,"n":1716,"o":23.72,"t":"2025-03-11T04:00:00Z","v":171211,"vw":24.099942},{"c":24.04,"h":24.4,"l":23.62,"n":1261,"o":24.26,"t":"2025-03-12T04:00:00Z","v":108840,"vw":23.983891},{"c":24.35,"h":24.67,"l":23.57,"n":1704,"o":24.25,"t":"2025-03-13T04:00:00Z","v":167328,"vw":24.145004},{"c":22.99,"h":24.36,"l":22.9102,"n":1923,"o":24.15,"t":"2025-03-14T04:00:00Z","v":195405,"vw":23.321848},{"c":22.26,"h":23.01,"l":22.05,"n":2066,"o":23.01,"t":"2025-03-17T04:00:00Z","v":268369,"vw":22.298512},{"c":22.19,"h":22.53,"l":21.9496,"n":1934,"o":22.01,"t":"2025-03-18T04:00:00Z","v":278971,"vw":22.251282},{"c":21.48,"h":22.1,"l":21.285,"n":1701,"o":22,"t":"2025-03-19T04:00:00Z","v":229320,"vw":21.637065},{"c":21.32,"h":21.89,"l":21.2,"n":1405,"o":21.7,"t":"2025-03-20T04:00:00Z","v":212418,"vw":21.427254},{"c":21.66,"h":21.905,"l":21.41,"n":1188,"o":21.47,"t":"2025-03-21T04:00:00Z","v":189286,"vw":21.69914},{"c":21.18,"h":21.52,"l":20.9,"n":1769,"o":21.45,"t":"2025-03-24T04:00:00Z","v":209999,"vw":21.167275},{"c":20.63,"h":20.76,"l":20.28,"n":1298,"o":20.65,"t":"2025-03-25T04:00:00Z","v":161004,"vw":20.544791},{"c":20.44,"h":20.51,"l":19.96,"n":2014,"o":20.41,"t":"2025-03-26T04:00:00Z","v":287893,"vw":20.193663},{"c":20.82,"h":20.97,"l":20.39,"n":2001,"o":20.53,"t":"2025-03-27T04:00:00Z","v":288803,"vw":20.702022},{"c":21.04,"h":21.23,"l":20.69,"n":1716,"o":20.96,"t":"2025-03-28T04:00:00Z","v":242154,"vw":20.994507},{"c":20.55,"h":21.15,"l":20.33,"n":2213,"o":21.12,"t":"2025-03-31T04:00:00Z","v":266020,"vw":20.610855},{"c":20.33,"h":20.98,"l":20.3,"n":1882,"o":20.65,"t":"2025-04-01T04:00:00Z","v":254516,"vw":20.573805},{"c":20.29,"h":20.77,"l":20.26,"n":1994,"o":20.7,"t":"2025-04-02T04:00:00Z","v":322140,"vw":20.424426},{"c":23.47,"h":23.485,"l":21.94,"n":5592,"o":22.05,"t":"2025-04-03T04:00:00Z","v":925802,"vw":22.774314},{"c":27.62,"h":27.8,"l":24.69,"n":8866,"o":24.99,"t":"2025-04-04T04:00:00Z","v":1148668,"vw":26.810305},{"c":28.17,"h":30.49,"l":25.95,"n":6855,"o":29.57,"t":"2025-04-07T04:00:00Z","v":871808,"vw":28.486242},{"c":29.52,"h":30.41,"l":26.25,"n":7540,"o":26.57,"t":"2025-04-08T04:00:00Z","v":886862,"vw":28.273619},{"c":25.01,"h":31.02,"l":24.35,"n":13535,"o":30.63,"t":"2025-04-09T04:00:00Z","v":1191634,"vw":27.42706},{"c":28.17,"h":29.15,"l":26.16,"n":7093,"o":26.32,"t":"2025-04-10T04:00:00Z","v":770811,"vw":27.89961},{"c":26.89,"h":29.13,"l":26.48,"n":5691,"o":27.95,"t":"2025-04-11T04:00:00Z","v":477542,"vw":28.068458},{"c":26.72,"h":27.23,"l":25.61,"n":2510,"o":25.75,"t":"2025-04-14T04:00:00Z","v":223633,"vw":26.549755},{"c":26.8,"h":26.82,"l":25.82,"n":1735,"o":26.68,"t":"2025-04-15T04:00:00Z","v":151034,"vw":26.487137},{"c":26.37,"h":26.6099,"l":25.5,"n":1982,"o":26.44,"t":"2025-04-16T04:00:00Z","v":184958,"vw":26.007094},{"c":25.17,"h":26.03,"l":24.395,"n":2599,"o":26.03,"t":"2025-04-17T04:00:00Z","v":229339,"vw":24.931456},{"c":26.53,"h":27.06,"l":25.8216,"n":2304,"o":25.98,"t":"2025-04-21T04:00:00Z","v":241366,"vw":26.521383},{"c":25.21,"h":26.0898,"l":24.81,"n":2396,"o":25.91,"t":"2025-04-22T04:00:00Z","v":206793,"vw":25.453701},{"c":25.3,"h":25.58,"l":24.32,"n":3682,"o":24.73,"t":"2025-04-23T04:00:00Z","v":372409,"vw":25.111567},{"c":24.57,"h":25.26,"l":24.36,"n":2195,"o":24.88,"t":"2025-04-24T04:00:00Z","v":183813,"vw":24.754804},{"c":24.62,"h":25.15,"l":24.59,"n":1413,"o":24.9,"t":"2025-04-25T04:00:00Z","v":177558,"vw":24.779982},{"c":24.29,"h":24.76,"l":24.17,"n":1482,"o":24.69,"t":"2025-04-28T04:00:00Z","v":204008,"vw":24.45738},{"c":24.52,"h":24.93,"l":24.27,"n":1445,"o":24.78,"t":"2025-04-29T04:00:00Z","v":163758,"vw":24.55404},{"c":25.78,"h":26.36,"l":25.19,"n":3492,"o":25.21,"t":"2025-04-30T04:00:00Z","v":485326,"vw":25.882145},{"c":25.56,"h":26.14,"l":24.91,"n":2750,"o":26.09,"t":"2025-05-01T04:00:00Z","v":336774,"vw":25.303838},{"c":24.83,"h":25.81,"l":24.7,"n":2682,"o":24.93,"t":"2025-05-02T04:00:00Z","v":268044,"vw":25.132238},{"c":25.78,"h":26.03,"l":25.44,"n":2263,"o":25.51,"t":"2025-05-05T04:00:00Z","v":271634,"vw":25.692973},{"c":25.78,"h":26.049,"l":25.3251,"n":3047,"o":25.59,"t":"2025-05-06T04:00:00Z","v":371149,"vw":25.603209},{"c":25.75,"h":26.12,"l":25.5,"n":2130,"o":25.52,"t":"2025-05-07T04:00:00Z","v":246875,"vw":25.808286},{"c":25.08,"h":25.33,"l":24.38,"n":2782,"o":25.32,"t":"2025-05-08T04:00:00Z","v":327460,"vw":24.825484},{"c":24.6,"h":24.94,"l":24.41,"n":1350,"o":24.47,"t":"2025-05-09T04:00:00Z","v":145757,"vw":24.670038},{"c":23.37,"h":23.71,"l":22.58,"n":3366,"o":22.87,"t":"2025-05-12T04:00:00Z","v":369589,"vw":23.258858},{"c":22.71,"h":23.24,"l":22.32,"n":3396,"o":23.19,"t":"2025-05-13T04:00:00Z","v":355731,"vw":22.699433},{"c":22.94,"h":23.13,"l":22.8,"n":1974,"o":22.92,"t":"2025-05-14T04:00:00Z","v":199258,"vw":22.982482},{"c":22.81,"h":23.66,"l":22.77,"n":1985,"o":23.5,"t":"2025-05-15T04:00:00Z","v":251617,"vw":23.279793},{"c":22.87,"h":23.33,"l":22.66,"n":1433,"o":22.75,"t":"2025-05-16T04:00:00Z","v":158550,"vw":23.063001},{"c":23.45,"h":23.78,"l":23.23,"n":1963,"o":23.23,"t":"2025-05-19T04:00:00Z","v":203585,"vw":23.533649},{"c":23.9,"h":23.94,"l":23.45,"n":1147,"o":23.53,"t":"2025-05-20T04:00:00Z","v":106172,"vw":23.726151},{"c":24.78,"h":24.81,"l":24.13,"n":2398,"o":24.13,"t":"2025-05-21T04:00:00Z","v":279456,"vw":24.428899},{"c":25.02,"h":25.6,"l":24.73,"n":1976,"o":25.07,"t":"2025-05-22T04:00:00Z","v":254559,"vw":25.255341},{"c":24.89,"h":25.49,"l":24.77,"n":1759,"o":25.49,"t":"2025-05-23T04:00:00Z","v":149500,"vw":25.119791},{"c":24.465,"h":24.9,"l":24.39,"n":1523,"o":24.62,"t":"2025-05-27T04:00:00Z","v":190656,"vw":24.610154},{"c":25.07,"h":25.2,"l":24.11,"n":2104,"o":24.12,"t":"2025-05-28T04:00:00Z","v":195401,"vw":24.783119},{"c":24.75,"h":25.3108,"l":24.72,"n":1859,"o":24.99,"t":"2025-05-29T04:00:00Z","v":155618,"vw":24.9798},{"c":25.2,"h":25.57,"l":24.93,"n":1979,"o":25.09,"t":"2025-05-30T04:00:00Z","v":201862,"vw":25.203269},{"c":24.52,"h":25.1,"l":24.2341,"n":3860,"o":24.27,"t":"2025-06-02T04:00:00Z","v":337755,"vw":24.662842},{"c":23.97,"h":24.97,"l":23.6665,"n":4237,"o":24.52,"t":"2025-06-03T04:00:00Z","v":384729,"vw":24.000464},{"c":24.92,"h":24.96,"l":23.62,"n":4872,"o":23.99,"t":"2025-06-04T04:00:00Z","v":503703,"vw":24.398695},{"c":25,"h":25.079,"l":24.58,"n":1925,"o":24.58,"t":"2025-06-05T04:00:00Z","v":174195,"vw":24.887824},{"c":24.04,"h":24.56,"l":23.91,"n":1444,"o":24.56,"t":"2025-06-06T04:00:00Z","v":183811,"vw":24.071672},{"c":23.97,"h":24.23,"l":23.47,"n":1550,"o":23.89,"t":"2025-06-09T04:00:00Z","v":172707,"vw":23.807991},{"c":23.13,"h":23.47,"l":22.83,"n":2586,"o":23.47,"t":"2025-06-10T04:00:00Z","v":354281,"vw":23.082912},{"c":22.46,"h":23.26,"l":22.4,"n":2280,"o":22.84,"t":"2025-06-11T04:00:00Z","v":264415,"vw":22.81422},{"c":22.33,"h":22.99,"l":22.3,"n":2265,"o":22.76,"t":"2025-06-12T04:00:00Z","v":320136,"vw":22.520255},{"c":21.54,"h":22.14,"l":21.3309,"n":3735,"o":21.43,"t":"2025-06-13T04:00:00Z","v":497256,"vw":21.733433},{"c":21.71,"h":22,"l":21.24,"n":3579,"o":21.7,"t":"2025-06-16T04:00:00Z","v":529176,"vw":21.779061},{"c":21.27,"h":21.55,"l":20.98,"n":3519,"o":21.3,"t":"2025-06-17T04:00:00Z","v":466451,"vw":21.152273},{"c":21.59,"h":21.67,"l":20.93,"n":2832,"o":21.15,"t":"2025-06-18T04:00:00Z","v":426873,"vw":21.407967},{"c":21.16,"h":21.5278,"l":21.0487,"n":1708,"o":21.38,"t":"2025-06-20T04:00:00Z","v":270594,"vw":21.28786},{"c":22.27,"h":22.4,"l":20.57,"n":3914,"o":20.61,"t":"2025-06-23T04:00:00Z","v":776933,"vw":21.637605},{"c":22.67,"h":22.8408,"l":22.23,"n":2556,"o":22.77,"t":"2025-06-24T04:00:00Z","v":407758,"vw":22.470419},{"c":22.88,"h":23.03,"l":22.59,"n":1360,"o":22.73,"t":"2025-06-25T04:00:00Z","v":213597,"vw":22.791067},{"c":22.23,"h":22.89,"l":22.1323,"n":2211,"o":22.8,"t":"2025-06-26T04:00:00Z","v":272540,"vw":22.424879},{"c":22.49,"h":22.75,"l":22.28,"n":1707,"o":22.28,"t":"2025-06-27T04:00:00Z","v":251604,"vw":22.552793},{"c":22.74,"h":22.85,"l":22.49,"n":1036,"o":22.63,"t":"2025-06-30T04:00:00Z","v":134283,"vw":22.703711},{"c":22.41,"h":23.11,"l":22.23,"n":1831,"o":22.66,"t":"2025-07-01T04:00:00Z","v":222824,"vw":22.584844},{"c":21.68,"h":22.53,"l":21.59,"n":1701,"o":22.07,"t":"2025-07-02T04:00:00Z","v":216298,"vw":21.989972},{"c":21.61,"h":21.79,"l":21.5,"n":1139,"o":21.79,"t":"2025-07-03T04:00:00Z","v":165319,"vw":21.604875},{"c":22.09,"h":22.5,"l":21.69,"n":1550,"o":21.84,"t":"2025-07-07T04:00:00Z","v":182964,"vw":22.045246},{"c":20.9,"h":22.1,"l":20.73,"n":2577,"o":22.1,"t":"2025-07-08T04:00:00Z","v":371279,"vw":21.165773},{"c":21.1,"h":21.22,"l":20.84,"n":1221,"o":21,"t":"2025-07-09T04:00:00Z","v":172298,"vw":21.074031},{"c":20.79,"h":21.5,"l":20.7693,"n":1767,"o":21.17,"t":"2025-07-10T04:00:00Z","v":205629,"vw":20.97403},{"c":20.62,"h":21,"l":20.49,"n":1207,"o":20.89,"t":"2025-07-11T04:00:00Z","v":140096,"vw":20.661453},{"c":21.12,"h":21.27,"l":20.78,"n":1626,"o":20.8,"t":"2025-07-14T04:00:00Z","v":308320,"vw":21.081253},{"c":21.72,"h":21.7455,"l":21.01,"n":1546,"o":21.16,"t":"2025-07-15T04:00:00Z","v":180083,"vw":21.503906},{"c":22.09,"h":22.22,"l":21.53,"n":1986,"o":21.7,"t":"2025-07-16T04:00:00Z","v":295406,"vw":21.896567},{"c":21.81,"h":22.41,"l":21.75,"n":1372,"o":22.23,"t":"2025-07-17T04:00:00Z","v":191599,"vw":21.990419},{"c":22.2,"h":22.32,"l":21.3,"n":2355,"o":21.49,"t":"2025-07-18T04:00:00Z","v":250894,"vw":21.900845},{"c":22.65,"h":22.73,"l":22.1,"n":1628,"o":22.16,"t":"2025-07-21T04:00:00Z","v":216315,"vw":22.462332},{"c":22.42,"h":22.76,"l":22.205,"n":1248,"o":22.76,"t":"2025-07-22T04:00:00Z","v":151157,"vw":22.448754},{"c":21.73,"h":22.36,"l":21.73,"n":1209,"o":22.24,"t":"2025-07-23T04:00:00Z","v":149397,"vw":22.014112},{"c":21.44,"h":22.05,"l":21.4,"n":1968,"o":21.84,"t":"2025-07-24T04:00:00Z","v":203340,"vw":21.638647},{"c":21.62,"h":21.829,"l":21.37,"n":867,"o":21.41,"t":"2025-07-25T04:00:00Z","v":98884,"vw":21.623973},{"c":21.15,"h":21.38,"l":21.07,"n":835,"o":21.38,"t":"2025-07-28T04:00:00Z","v":125075,"vw":21.184824},{"c":20.75,"h":21.22,"l":20.73,"n":1020,"o":21.09,"t":"2025-07-29T04:00:00Z","v":178072,"vw":21.018962},{"c":21.32,"h":21.59,"l":21,"n":1308,"o":21,"t":"2025-07-30T04:00:00Z","v":163764,"vw":21.260687},{"c":21.57,"h":21.73,"l":21.1,"n":1183,"o":21.73,"t":"2025-07-31T04:00:00Z","v":141663,"vw":21.4337},{"c":22.39,"h":22.62,"l":21.73,"n":1676,"o":21.73,"t":"2025-08-01T04:00:00Z","v":263186,"vw":22.326647},{"c":22.54,"h":22.72,"l":22.15,"n":1614,"o":22.54,"t":"2025-08-04T04:00:00Z","v":238343,"vw":22.390174},{"c":22.48,"h":23.0499,"l":22.41,"n":891,"o":22.53,"t":"2025-08-05T04:00:00Z","v":97615,"vw":22.759733},{"c":22.87,"h":23,"l":21.93,"n":1785,"o":22.19,"t":"2025-08-06T04:00:00Z","v":233249,"vw":22.593382},{"c":23.05,"h":23.1199,"l":22.13,"n":1626,"o":22.64,"t":"2025-08-07T04:00:00Z","v":208072,"vw":22.736475},{"c":22.79,"h":23.1,"l":22.39,"n":1379,"o":22.85,"t":"2025-08-08T04:00:00Z","v":154319,"vw":22.805613},{"c":23.17,"h":23.24,"l":22.52,"n":1228,"o":22.75,"t":"2025-08-11T04:00:00Z","v":135087,"vw":23.037363},{"c":22.94,"h":23.21,"l":22.53,"n":1253,"o":23.06,"t":"2025-08-12T04:00:00Z","v":159325,"vw":22.8212},{"c":22.44,"h":23.08,"l":22.42,"n":1791,"o":22.9,"t":"2025-08-13T04:00:00Z","v":219735,"vw":22.759491},{"c":22.45,"h":22.94,"l":22.415,"n":1931,"o":22.51,"t":"2025-08-14T04:00:00Z","v":174890,"vw":22.663569},{"c":22.5,"h":22.63,"l":21.99,"n":1584,"o":22.5,"t":"2025-08-15T04:00:00Z","v":178709,"vw":22.333091},{"c":22.78,"h":23.02,"l":22.57,"n":1314,"o":22.69,"t":"2025-08-18T04:00:00Z","v":150657,"vw":22.799017},{"c":22.75,"h":23.02,"l":22.51,"n":1361,"o":22.93,"t":"2025-08-19T04:00:00Z","v":197117,"vw":22.809172},{"c":22.405,"h":22.69,"l":22.215,"n":1327,"o":22.65,"t":"2025-08-20T04:00:00Z","v":217900,"vw":22.455619},{"c":22.09,"h":22.59,"l":22.01,"n":1067,"o":22.47,"t":"2025-08-21T04:00:00Z","v":96574,"vw":22.301705},{"c":21.21,"h":22.03,"l":21.13,"n":2008,"o":22.03,"t":"2025-08-22T04:00:00Z","v":259935,"vw":21.332235},{"c":21.13,"h":21.42,"l":21.07,"n":1788,"o":21.31,"t":"2025-08-25T04:00:00Z","v":243773,"vw":21.200795},{"c":21.22,"h":21.58,"l":21.15,"n":1779,"o":21.32,"t":"2025-08-26T04:00:00Z","v":337596,"vw":21.389385},{"c":20.74,"h":21.2373,"l":20.57,"n":1769,"o":21.2373,"t":"2025-08-27T04:00:00Z","v":261932,"vw":20.778017},{"c":20.43,"h":20.9808,"l":20.36,"n":1935,"o":20.69,"t":"2025-08-28T04:00:00Z","v":228586,"vw":20.663925},{"c":20.24,"h":20.478,"l":20.12,"n":1370,"o":20.43,"t":"2025-08-29T04:00:00Z","v":171294,"vw":20.26398},{"c":20.19,"h":20.63,"l":20.1,"n":1844,"o":20.35,"t":"2025-09-02T04:00:00Z","v":302112,"vw":20.295285},{"c":21.07,"h":21.2,"l":20.17,"n":2236,"o":20.54,"t":"2025-09-03T04:00:00Z","v":380838,"vw":20.842336},{"c":20.82,"h":21.26,"l":20.64,"n":2376,"o":21.09,"t":"2025-09-04T04:00:00Z","v":282122,"vw":20.862646},{"c":21.65,"h":21.83,"l":21.06,"n":2487,"o":21.14,"t":"2025-09-05T04:00:00Z","v":337248,"vw":21.552627},{"c":21.72,"h":22.1027,"l":21.33,"n":2371,"o":21.45,"t":"2025-09-08T04:00:00Z","v":255276,"vw":21.82918},{"c":21.54,"h":21.58,"l":20.93,"n":2669,"o":21.58,"t":"2025-09-09T04:00:00Z","v":369555,"vw":21.184239},{"c":20.79,"h":21.53,"l":20.78,"n":1751,"o":21.38,"t":"2025-09-10T04:00:00Z","v":221704,"vw":21.076552},{"c":20.78,"h":21.22,"l":20.7,"n":1309,"o":21.07,"t":"2025-09-11T04:00:00Z","v":153291,"vw":20.824759},{"c":21.06,"h":21.06,"l":20.45,"n":1111,"o":20.63,"t":"2025-09-12T04:00:00Z","v":142256,"vw":20.864434},{"c":21.22,"h":21.27,"l":20.89,"n":1705,"o":20.94,"t":"2025-09-15T04:00:00Z","v":237897,"vw":21.12469},{"c":20.48,"h":21,"l":20.37,"n":4868,"o":20.96,"t":"2025-09-16T04:00:00Z","v":554353,"vw":20.650693},{"c":20.4,"h":20.73,"l":20.15,"n":1458,"o":20.58,"t":"2025-09-17T04:00:00Z","v":178252,"vw":20.37634},{"c":20.549,"h":20.83,"l":20.33,"n":1378,"o":20.38,"t":"2025-09-18T04:00:00Z","v":182091,"vw":20.600256},{"c":21.1,"h":21.2499,"l":20.62,"n":1692,"o":20.62,"t":"2025-09-19T04:00:00Z","v":253036,"vw":21.02243},{"c":21.17,"h":21.42,"l":20.96,"n":1179,"o":21.27,"t":"2025-09-22T04:00:00Z","v":150993,"vw":21.180066},{"c":20.3,"h":20.88,"l":19.86,"n":3084,"o":20.88,"t":"2025-09-23T04:00:00Z","v":474219,"vw":20.111714},{"c":19.79,"h":20.1,"l":19.42,"n":1969,"o":20.1,"t":"2025-09-24T04:00:00Z","v":245879,"vw":19.630325},{"c":19.46,"h":19.91,"l":19.42,"n":1823,"o":19.87,"t":"2025-09-25T04:00:00Z","v":262720,"vw":19.590007},{"c":19.12,"h":19.4199,"l":18.7262,"n":1903,"o":19.35,"t":"2025-09-26T04:00:00Z","v":336072,"vw":19.009836},{"c":19.81,"h":20.01,"l":19.3,"n":2103,"o":19.3,"t":"2025-09-29T04:00:00Z","v":254629,"vw":19.776941},{"c":20.26,"h":20.55,"l":20.1,"n":4374,"o":20.12,"t":"2025-09-30T04:00:00Z","v":529662,"vw":20.327149},{"c":20.24,"h":20.485,"l":20.1153,"n":1135,"o":20.39,"t":"2025-10-01T04:00:00Z","v":223856,"vw":20.241822},{"c":20.68,"h":20.7,"l":19.99,"n":1907,"o":20.24,"t":"2025-10-02T04:00:00Z","v":314356,"vw":20.422998},{"c":20.47,"h":20.51,"l":20.23,"n":1781,"o":20.51,"t":"2025-10-03T04:00:00Z","v":249507,"vw":20.364334},{"c":20.25,"h":20.43,"l":20.04,"n":1662,"o":20.28,"t":"2025-10-06T04:00:00Z","v":182943,"vw":20.212305},{"c":20.22,"h":20.925,"l":20.18,"n":2098,"o":20.3,"t":"2025-10-07T04:00:00Z","v":274259,"vw":20.657617},{"c":20.46,"h":20.74,"l":20.18,"n":1506,"o":20.18,"t":"2025-10-08T04:00:00Z","v":195889,"vw":20.520171},{"c":21.025,"h":21.04,"l":20.03,"n":2269,"o":20.39,"t":"2025-10-09T04:00:00Z","v":306716,"vw":20.724875},{"c":22.28,"h":22.28,"l":21.15,"n":4849,"o":21.3,"t":"2025-10-10T04:00:00Z","v":748932,"vw":21.686387},{"c":21.65,"h":22.06,"l":21.6,"n":2400,"o":21.87,"t":"2025-10-13T04:00:00Z","v":356176,"vw":21.802766},{"c":21.655,"h":22.29,"l":21.42,"n":2239,"o":22.21,"t":"2025-10-14T04:00:00Z","v":294155,"vw":21.844824},{"c":21.7,"h":22.01,"l":21.17,"n":3031,"o":21.41,"t":"2025-10-15T04:00:00Z","v":307053,"vw":21.612056},{"c":22.2,"h":22.5,"l":21.58,"n":1437,"o":21.62,"t":"2025-10-16T04:00:00Z","v":214912,"vw":22.011591},{"c":21.885,"h":22.24,"l":21.795,"n":1743,"o":22.06,"t":"2025-10-17T04:00:00Z","v":209776,"vw":21.968286},{"c":21.43,"h":21.79,"l":21.33,"n":1863,"o":21.73,"t":"2025-10-20T04:00:00Z","v":216802,"vw":21.556718},{"c":21.53,"h":21.73,"l":21.21,"n":4156,"o":21.31,"t":"2025-10-21T04:00:00Z","v":516570,"vw":21.438031},{"c":20.98,"h":21.6,"l":20.81,"n":3178,"o":21.32,"t":"2025-10-22T04:00:00Z","v":514189,"vw":21.175801},{"c":20.42,"h":20.69,"l":20.1599,"n":4859,"o":20.3,"t":"2025-10-23T04:00:00Z","v":639240,"vw":20.383655},{"c":20.85,"h":20.885,"l":20.29,"n":2194,"o":20.31,"t":"2025-10-24T04:00:00Z","v":333706,"vw":20.620654},{"c":20.76,"h":20.95,"l":20.635,"n":2962,"o":20.76,"t":"2025-10-27T04:00:00Z","v":501922,"vw":20.769414},{"c":21.22,"h":21.22,"l":20.8,"n":1608,"o":20.95,"t":"2025-10-28T04:00:00Z","v":291187,"vw":21.056421},{"c":20.91,"h":21.21,"l":20.7,"n":2201,"o":21.21,"t":"2025-10-29T04:00:00Z","v":280372,"vw":20.916268},{"c":21.155,"h":21.21,"l":20.645,"n":958,"o":20.95,"t":"2025-10-30T04:00:00Z","v":105091,"vw":20.904248},{"c":20.865,"h":21.25,"l":20.6212,"n":4104,"o":21.08,"t":"2025-10-31T04:00:00Z","v":450287,"vw":20.909649},{"c":20.89,"h":21.35,"l":20.77,"n":2504,"o":20.86,"t":"2025-11-03T05:00:00Z","v":299371,"vw":21.016861},{"c":21.35,"h":21.725,"l":21.23,"n":2892,"o":21.34,"t":"2025-11-04T05:00:00Z","v":328511,"vw":21.464918},{"c":21.24,"h":21.36,"l":20.76,"n":2114,"o":21.36,"t":"2025-11-05T05:00:00Z","v":236925,"vw":21.010273},{"c":20.85,"h":21.12,"l":20.415,"n":2526,"o":21.12,"t":"2025-11-06T05:00:00Z","v":325861,"vw":20.685954},{"c":20.25,"h":20.8,"l":20.16,"n":2984,"o":20.68,"t":"2025-11-07T05:00:00Z","v":390802,"vw":20.438756},{"c":19.87,"h":20.66,"l":19.79,"n":4276,"o":20.17,"t":"2025-11-10T05:00:00Z","v":574211,"vw":20.188007},{"c":19.37,"h":19.69,"l":19.09,"n":3536,"o":19.69,"t":"2025-11-11T05:00:00Z","v":393408,"vw":19.301326},{"c":19.91,"h":19.965,"l":19.489,"n":3130,"o":19.6,"t":"2025-11-12T05:00:00Z","v":296913,"vw":19.759599},{"c":19.82,"h":19.995,"l":19.46,"n":2576,"o":19.74,"t":"2025-11-13T05:00:00Z","v":291496,"vw":19.677648},{"c":19.17,"h":20.12,"l":19.08,"n":4236,"o":19.67,"t":"2025-11-14T05:00:00Z","v":535082,"vw":19.419163},{"c":19.86,"h":20.01,"l":19.2,"n":3260,"o":19.2,"t":"2025-11-17T05:00:00Z","v":359259,"vw":19.584124},{"c":19.55,"h":20.1,"l":19.46,"n":3634,"o":20.01,"t":"2025-11-18T05:00:00Z","v":449394,"vw":19.780613},{"c":20.05,"h":20.52,"l":19.95,"n":2468,"o":20.21,"t":"2025-11-19T05:00:00Z","v":369247,"vw":20.261171},{"c":20.525,"h":20.555,"l":19.33,"n":4105,"o":19.88,"t":"2025-11-20T05:00:00Z","v":643649,"vw":19.919801},{"c":20.295,"h":20.9,"l":20.12,"n":2806,"o":20.6,"t":"2025-11-21T05:00:00Z","v":491967,"vw":20.50775},{"c":20.42,"h":21.02,"l":20.29,"n":2244,"o":20.33,"t":"2025-11-24T05:00:00Z","v":450426,"vw":20.571},{"c":20.655,"h":21,"l":20.525,"n":2039,"o":20.81,"t":"2025-11-25T05:00:00Z","v":328471,"vw":20.688824},{"c":20.36,"h":20.67,"l":20.08,"n":1505,"o":20.67,"t":"2025-11-26T05:00:00Z","v":258520,"vw":20.267393},{"c":19.87,"h":20.37,"l":19.69,"n":1076,"o":20.36,"t":"2025-11-28T05:00:00Z","v":163729,"vw":19.865268},{"c":19.49,"h":19.81,"l":19.27,"n":1141,"o":19.81,"t":"2025-12-01T05:00:00Z","v":186797,"vw":19.417836},{"c":19.985,"h":20.171,"l":19.53,"n":1240,"o":19.53,"t":"2025-12-02T05:00:00Z","v":168171,"vw":19.974342},{"c":19.26,"h":19.79,"l":19.19,"n":1431,"o":19.77,"t":"2025-12-03T05:00:00Z","v":246063,"vw":19.337218},{"c":19.1,"h":19.39,"l":19.04,"n":1593,"o":19.26,"t":"2025-12-04T05:00:00Z","v":255118,"vw":19.155921},{"c":19.28,"h":19.28,"l":18.66,"n":2653,"o":19.17,"t":"2025-12-05T05:00:00Z","v":460788,"vw":18.929294},{"c":19.66,"h":19.81,"l":19.28,"n":2968,"o":19.45,"t":"2025-12-08T05:00:00Z","v":395379,"vw":19.601756},{"c":19.47,"h":19.64,"l":19.13,"n":2584,"o":19.64,"t":"2025-12-09T05:00:00Z","v":320789,"vw":19.320572},{"c":19.05,"h":19.52,"l":18.982,"n":2182,"o":19.36,"t":"2025-12-10T05:00:00Z","v":277837,"vw":19.27073},{"c":19.21,"h":19.32,"l":19.01,"n":3092,"o":19.29,"t":"2025-12-11T05:00:00Z","v":351473,"vw":19.172095},{"c":19.63,"h":19.73,"l":19.05,"n":2983,"o":19.18,"t":"2025-12-12T05:00:00Z","v":347172,"vw":19.542981},{"c":19.89,"h":20.22,"l":19.49,"n":1745,"o":19.49,"t":"2025-12-15T05:00:00Z","v":220035,"vw":20.036332},{"c":21.12,"h":21.165,"l":20.23,"n":3967,"o":20.25,"t":"2025-12-16T05:00:00Z","v":670440,"vw":20.881944},{"c":20.18,"h":20.9,"l":20.115,"n":6551,"o":20.79,"t":"2025-12-17T05:00:00Z","v":664996,"vw":20.597993},{"c":20.83,"h":20.93,"l":20.29,"n":6040,"o":20.29,"t":"2025-12-18T05:00:00Z","v":541695,"vw":20.63021},{"c":20.82,"h":20.91,"l":20.46,"n":2708,"o":20.75,"t":"2025-12-19T05:00:00Z","v":251698,"vw":20.672254},{"c":20.38,"h":20.53,"l":20.14,"n":2225,"o":20.48,"t":"2025-12-22T05:00:00Z","v":243737,"vw":20.353141},{"c":20.06,"h":20.3001,"l":20.005,"n":1602,"o":20.27,"t":"2025-12-23T05:00:00Z","v":147021,"vw":20.139217},{"c":20.17,"h":20.22,"l":20.02,"n":1608,"o":20.11,"t":"2025-12-24T05:00:00Z","v":145186,"vw":20.096646},{"c":20.33,"h":20.5386,"l":20.14,"n":2137,"o":20.25,"t":"2025-12-26T05:00:00Z","v":232374,"vw":20.375229},{"c":19.98,"h":20.27,"l":19.87,"n":2066,"o":20.1,"t":"2025-12-29T05:00:00Z","v":298458,"vw":19.977793},{"c":19.65,"h":19.84,"l":19.5682,"n":1431,"o":19.84,"t":"2025-12-30T05:00:00Z","v":211154,"vw":19.699004},{"c":19.89,"h":20.02,"l":19.67,"n":1577,"o":19.67,"t":"2025-12-31T05:00:00Z","v":174093,"vw":19.903499},{"c":19.08,"h":20.12,"l":18.98,"n":2762,"o":19.91,"t":"2026-01-02T05:00:00Z","v":373024,"vw":19.43245},{"c":18.06,"h":18.99,"l":17.73,"n":7384,"o":17.75,"t":"2026-01-05T05:00:00Z","v":1106617,"vw":18.222271},{"c":19.03,"h":19.1,"l":17.9709,"n":6815,"o":18.03,"t":"2026-01-06T05:00:00Z","v":780247,"vw":18.699479},{"c":19.45,"h":19.49,"l":18.88,"n":5000,"o":18.88,"t":"2026-01-07T05:00:00Z","v":357106,"vw":19.261142},{"c":18.23,"h":19.33,"l":17.985,"n":6035,"o":19.3,"t":"2026-01-08T05:00:00Z","v":705065,"vw":18.547512},{"c":18.17,"h":18.28,"l":18.01,"n":3430,"o":18.08,"t":"2026-01-09T05:00:00Z","v":361320,"vw":18.141742},{"c":18.425,"h":18.6,"l":18.1,"n":4928,"o":18.15,"t":"2026-01-12T05:00:00Z","v":417632,"vw":18.408201},{"c":17.87,"h":18.15,"l":17.6,"n":8965,"o":18.15,"t":"2026-01-13T05:00:00Z","v":901455,"vw":17.836453},{"c":17.11,"h":17.75,"l":16.65,"n":16432,"o":17.75,"t":"2026-01-14T05:00:00Z","v":1236724,"vw":17.059267},{"c":17.41,"h":17.66,"l":17.1,"n":6611,"o":17.41,"t":"2026-01-15T05:00:00Z","v":756869,"vw":17.324476},{"c":17.37,"h":17.52,"l":17.31,"n":2841,"o":17.45,"t":"2026-01-16T05:00:00Z","v":245233,"vw":17.402839},{"c":17.46,"h":17.52,"l":16.96,"n":2359,"o":17.16,"t":"2026-01-20T05:00:00Z","v":243493,"vw":17.36808},{"c":16.63,"h":17.01,"l":16.41,"n":5720,"o":17.01,"t":"2026-01-21T05:00:00Z","v":574627,"vw":16.662667},{"c":16.52,"h":16.83,"l":16.45,"n":3233,"o":16.77,"t":"2026-01-22T05:00:00Z","v":377787,"vw":16.621121},{"c":16.36,"h":16.3988,"l":15.88,"n":2219,"o":16.2,"t":"2026-01-23T05:00:00Z","v":229535,"vw":16.141087},{"c":16.34,"h":16.5,"l":15.95,"n":2356,"o":15.95,"t":"2026-01-26T05:00:00Z","v":273282,"vw":16.339329},{"c":16.03,"h":16.32,"l":15.935,"n":1842,"o":16.26,"t":"2026-01-27T05:00:00Z","v":150894,"vw":16.116713},{"c":15.78,"h":16.1,"l":15.7332,"n":2799,"o":15.88,"t":"2026-01-28T05:00:00Z","v":291165,"vw":15.888614},{"c":15.47,"h":15.515,"l":14.75,"n":7368,"o":15.13,"t":"2026-01-29T05:00:00Z","v":585619,"vw":15.230087},{"c":15.17,"h":15.895,"l":15.16,"n":7806,"o":15.62,"t":"2026-01-30T05:00:00Z","v":966565,"vw":15.626992},{"c":15.78,"h":15.96,"l":15.515,"n":4939,"o":15.71,"t":"2026-02-02T05:00:00Z","v":485193,"vw":15.691732},{"c":14.78,"h":15.8,"l":14.71,"n":9075,"o":15.71,"t":"2026-02-03T05:00:00Z","v":1138997,"vw":15.034942},{"c":14.12,"h":14.69,"l":14.04,"n":7844,"o":14.69,"t":"2026-02-04T05:00:00Z","v":802523,"vw":14.29814},{"c":14.44,"h":14.85,"l":14.31,"n":6548,"o":14.4,"t":"2026-02-05T05:00:00Z","v":943494,"vw":14.552791},{"c":13.9,"h":14.33,"l":13.79,"n":3950,"o":14.33,"t":"2026-02-06T05:00:00Z","v":400057,"vw":13.947338},{"c":13.69,"h":14.02,"l":13.64,"n":2399,"o":13.95,"t":"2026-02-09T05:00:00Z","v":437780,"vw":13.789908},{"c":13.71,"h":13.89,"l":13.61,"n":1970,"o":13.61,"t":"2026-02-10T05:00:00Z","v":309012,"vw":13.757236},{"c":13.01,"h":13.37,"l":12.95,"n":3510,"o":13.37,"t":"2026-02-11T05:00:00Z","v":778589,"vw":13.110719},{"c":13.48,"h":13.58,"l":12.89,"n":4188,"o":13.08,"t":"2026-02-12T05:00:00Z","v":769601,"vw":13.237471},{"c":13.31,"h":13.57,"l":13.2,"n":3394,"o":13.51,"t":"2026-02-13T05:00:00Z","v":406131,"vw":13.341781},{"c":13.61,"h":13.88,"l":13.05,"n":3517,"o":13.21,"t":"2026-02-17T05:00:00Z","v":445457,"vw":13.646903},{"c":13.1,"h":13.36,"l":13.06,"n":4175,"o":13.25,"t":"2026-02-18T05:00:00Z","v":610534,"vw":13.201059},{"c":12.91,"h":13.01,"l":12.58,"n":4860,"o":12.8,"t":"2026-02-19T05:00:00Z","v":1091270,"vw":12.822605},{"c":13.04,"h":13.21,"l":12.87,"n":2174,"o":13.01,"t":"2026-02-20T05:00:00Z","v":339481,"vw":13.09011},{"c":12.92,"h":13.055,"l":12.56,"n":3024,"o":12.97,"t":"2026-02-23T05:00:00Z","v":429301,"vw":12.847735},{"c":12.96,"h":13.27,"l":12.9,"n":3601,"o":12.94,"t":"2026-02-24T05:00:00Z","v":379818,"vw":13.088716},{"c":13.08,"h":13.38,"l":12.83,"n":3232,"o":12.85,"t":"2026-02-25T05:00:00Z","v":368621,"vw":13.174289},{"c":12.97,"h":13.43,"l":12.69,"n":4431,"o":13.28,"t":"2026-02-26T05:00:00Z","v":729113,"vw":12.999588},{"c":12.57,"h":13.05,"l":12.49,"n":3921,"o":12.72,"t":"2026-02-27T05:00:00Z","v":748139,"vw":12.797839},{"c":12.08,"h":12.43,"l":11.75,"n":10006,"o":11.76,"t":"2026-03-02T05:00:00Z","v":2685576,"vw":12.200443},{"c":12.29,"h":12.5,"l":11.8,"n":11773,"o":11.95,"t":"2026-03-03T05:00:00Z","v":2320188,"vw":12.298083},{"c":12.46,"h":12.82,"l":12.34,"n":5242,"o":12.54,"t":"2026-03-04T05:00:00Z","v":864843,"vw":12.563473},{"c":12.31,"h":12.5,"l":12.08,"n":6693,"o":12.36,"t":"2026-03-05T05:00:00Z","v":1302360,"vw":12.306608},{"c":12.31,"h":12.465,"l":11.97,"n":7519,"o":12.055,"t":"2026-03-06T05:00:00Z","v":1626038,"vw":12.291604},{"c":12.41,"h":12.575,"l":12.05,"n":11066,"o":12.14,"t":"2026-03-09T04:00:00Z","v":1877811,"vw":12.318819},{"c":12.71,"h":12.83,"l":12.355,"n":8236,"o":12.57,"t":"2026-03-10T04:00:00Z","v":1466006,"vw":12.62121},{"c":12.12,"h":12.79,"l":12.085,"n":5530,"o":12.79,"t":"2026-03-11T04:00:00Z","v":1529713,"vw":12.325655},{"c":11.87,"h":12.07,"l":11.59,"n":4843,"o":12.02,"t":"2026-03-12T04:00:00Z","v":1093047,"vw":11.777055},{"c":11.82,"h":12.05,"l":11.7201,"n":3971,"o":11.94,"t":"2026-03-13T04:00:00Z","v":1295815,"vw":11.839633},{"c":11.73,"h":11.9799,"l":11.6599,"n":6321,"o":11.8,"t":"2026-03-16T04:00:00Z","v":3434107,"vw":11.750179},{"c":11.5,"h":11.705,"l":11.275,"n":7684,"o":11.62,"t":"2026-03-17T04:00:00Z","v":3108728,"vw":11.402109},{"c":11.51,"h":11.52,"l":11.325,"n":6395,"o":11.43,"t":"2026-03-18T04:00:00Z","v":3394876,"vw":11.423354},{"c":11.16,"h":11.49,"l":11.02,"n":10645,"o":11.42,"t":"2026-03-19T04:00:00Z","v":5458124,"vw":11.154112},{"c":11.17,"h":11.195,"l":10.815,"n":9008,"o":11.09,"t":"2026-03-20T04:00:00Z","v":4349219,"vw":10.992794},{"c":10.94,"h":11.66,"l":10.8485,"n":13023,"o":11.54,"t":"2026-03-23T04:00:00Z","v":7680191,"vw":10.990967},{"c":10.43,"h":10.81,"l":10.1884,"n":10786,"o":10.81,"t":"2026-03-24T04:00:00Z","v":6119258,"vw":10.355748},{"c":10.51,"h":10.63,"l":10.37,"n":5031,"o":10.63,"t":"2026-03-25T04:00:00Z","v":2609164,"vw":10.462611},{"c":10.16,"h":10.5,"l":10.07,"n":4502,"o":10.48,"t":"2026-03-26T04:00:00Z","v":2045310,"vw":10.234093},{"c":9.83,"h":10.27,"l":9.775,"n":7481,"o":10.19,"t":"2026-03-27T04:00:00Z","v":4991752,"vw":9.86286},{"c":10.03,"h":10.0984,"l":9.57,"n":10946,"o":9.67,"t":"2026-03-30T04:00:00Z","v":7712731,"vw":9.829905},{"c":10.28,"h":10.66,"l":9.765,"n":18273,"o":10,"t":"2026-03-31T04:00:00Z","v":13412708,"vw":10.242925},{"c":11.03,"h":11.24,"l":10.49,"n":18117,"o":10.76,"t":"2026-04-01T04:00:00Z","v":13196481,"vw":11.0242},{"c":10.93,"h":11.0499,"l":10.29,"n":12191,"o":10.57,"t":"2026-04-02T04:00:00Z","v":8892123,"vw":10.845164},{"c":10.8,"h":11.075,"l":10.79,"n":8824,"o":10.97,"t":"2026-04-06T04:00:00Z","v":8863925,"vw":10.938006},{"c":10.63,"h":10.755,"l":10.405,"n":10557,"o":10.73,"t":"2026-04-07T04:00:00Z","v":11422925,"vw":10.592764},{"c":11.36,"h":12.025,"l":11.315,"n":12017,"o":11.8,"t":"2026-04-08T04:00:00Z","v":9378678,"vw":11.588151},{"c":11.66,"h":11.735,"l":11,"n":11671,"o":11.31,"t":"2026-04-09T04:00:00Z","v":11190382,"vw":11.419676},{"c":11.82,"h":12.0401,"l":11.61,"n":7417,"o":11.72,"t":"2026-04-10T04:00:00Z","v":5975030,"vw":11.855403},{"c":11.76,"h":11.945,"l":11.505,"n":5817,"o":11.555,"t":"2026-04-13T04:00:00Z","v":3558239,"vw":11.735678},{"c":12.25,"h":12.455,"l":12.02,"n":5672,"o":12.035,"t":"2026-04-14T04:00:00Z","v":3217907,"vw":12.279328},{"c":12.32,"h":12.535,"l":12.125,"n":3089,"o":12.385,"t":"2026-04-15T04:00:00Z","v":1454918,"vw":12.316446},{"c":11.96,"h":12.3076,"l":11.835,"n":3854,"o":12.28,"t":"2026-04-16T04:00:00Z","v":1634324,"vw":11.990868},{"c":12.64,"h":13.31,"l":12.575,"n":6361,"o":12.88,"t":"2026-04-17T04:00:00Z","v":2298810,"vw":12.986899},{"c":12.62,"h":12.73,"l":12.32,"n":5134,"o":12.53,"t":"2026-04-20T04:00:00Z","v":1908514,"vw":12.499373},{"c":12.26,"h":12.67,"l":12.215,"n":5959,"o":12.53,"t":"2026-04-21T04:00:00Z","v":1873736,"vw":12.419284},{"c":11.95,"h":12.08,"l":11.855,"n":2957,"o":12.055,"t":"2026-04-22T04:00:00Z","v":1293843,"vw":11.975678},{"c":11.77,"h":11.99,"l":11.69,"n":5072,"o":11.85,"t":"2026-04-23T04:00:00Z","v":1964782,"vw":11.824543},{"c":11.83,"h":12.12,"l":11.815,"n":2911,"o":11.86,"t":"2026-04-24T04:00:00Z","v":855046,"vw":11.959196},{"c":11.87,"h":11.93,"l":11.5,"n":3927,"o":11.76,"t":"2026-04-27T04:00:00Z","v":788555,"vw":11.730183},{"c":11.48,"h":11.62,"l":11.35,"n":7028,"o":11.52,"t":"2026-04-28T04:00:00Z","v":1641514,"vw":11.482499},{"c":10.96,"h":11.35,"l":10.94,"n":10283,"o":11.25,"t":"2026-04-29T04:00:00Z","v":3475216,"vw":11.110331},{"c":10.75,"h":11.38,"l":10.675,"n":9365,"o":11.26,"t":"2026-04-30T04:00:00Z","v":3253468,"vw":10.857068},{"c":11.04,"h":11.24,"l":10.77,"n":11271,"o":10.97,"t":"2026-05-01T04:00:00Z","v":2450722,"vw":11.019254},{"c":10.83,"h":11.27,"l":10.775,"n":9200,"o":11.09,"t":"2026-05-04T04:00:00Z","v":2092276,"vw":10.919615},{"c":10.83,"h":11.02,"l":10.7,"n":4119,"o":10.9,"t":"2026-05-05T04:00:00Z","v":1897740,"vw":10.816868},{"c":11.71,"h":11.83,"l":11.4,"n":7627,"o":11.6,"t":"2026-05-06T04:00:00Z","v":3398050,"vw":11.677345},{"c":12.13,"h":12.48,"l":12.07,"n":7264,"o":12.13,"t":"2026-05-07T04:00:00Z","v":4210185,"vw":12.235982},{"c":12.28,"h":12.37,"l":12.04,"n":3868,"o":12.23,"t":"2026-05-08T04:00:00Z","v":1060557,"vw":12.195972},{"c":11.63,"h":12.03,"l":11.6,"n":5943,"o":12,"t":"2026-05-11T04:00:00Z","v":1602166,"vw":11.780541},{"c":11.44,"h":11.63,"l":11.355,"n":4552,"o":11.43,"t":"2026-05-12T04:00:00Z","v":1465595,"vw":11.46986},{"c":11.43,"h":11.7001,"l":11.4101,"n":5497,"o":11.46,"t":"2026-05-13T04:00:00Z","v":1710526,"vw":11.553941},{"c":11.27,"h":11.49,"l":11.235,"n":3773,"o":11.47,"t":"2026-05-14T04:00:00Z","v":760932,"vw":11.344929},{"c":10.75,"h":11.1,"l":10.744,"n":5793,"o":11.07,"t":"2026-05-15T04:00:00Z","v":2048683,"vw":10.899981},{"c":10.36,"h":11,"l":10.31,"n":6558,"o":10.91,"t":"2026-05-18T04:00:00Z","v":2615085,"vw":10.502307},{"c":10.1,"h":10.45,"l":10.045,"n":4557,"o":10.29,"t":"2026-05-19T04:00:00Z","v":1595214,"vw":10.252497},{"c":10.59,"h":10.64,"l":9.97,"n":7993,"o":10.22,"t":"2026-05-20T04:00:00Z","v":3423310,"vw":10.393921},{"c":10.84,"h":10.9874,"l":10.325,"n":7952,"o":10.38,"t":"2026-05-21T04:00:00Z","v":2960627,"vw":10.710675},{"c":10.73,"h":10.95,"l":10.675,"n":4303,"o":10.9,"t":"2026-05-22T04:00:00Z","v":1327103,"vw":10.790971},{"c":11.31,"h":11.32,"l":10.6927,"n":4979,"o":10.95,"t":"2026-05-26T04:00:00Z","v":1815793,"vw":11.056736},{"c":11.65,"h":11.845,"l":11.4505,"n":5825,"o":11.66,"t":"2026-05-27T04:00:00Z","v":2028988,"vw":11.677183},{"c":11.67,"h":11.7801,"l":11.38,"n":3951,"o":11.45,"t":"2026-05-28T04:00:00Z","v":1238570,"vw":11.594081},{"c":11.94,"h":12.07,"l":11.75,"n":3755,"o":11.8,"t":"2026-05-29T04:00:00Z","v":1181339,"vw":11.917086},{"c":11.53,"h":11.7001,"l":11.3199,"n":4909,"o":11.62,"t":"2026-06-01T04:00:00Z","v":1933723,"vw":11.491162},{"c":11.28,"h":11.61,"l":11.18,"n":3491,"o":11.61,"t":"2026-06-02T04:00:00Z","v":1555393,"vw":11.325167},{"c":10.97,"h":11.25,"l":10.72,"n":4354,"o":11.17,"t":"2026-06-03T04:00:00Z","v":1814401,"vw":10.921876},{"c":10.95,"h":11.175,"l":10.86,"n":4206,"o":11.06,"t":"2026-06-04T04:00:00Z","v":1180083,"vw":10.978926},{"c":11.39,"h":11.39,"l":10.975,"n":4797,"o":11.01,"t":"2026-06-05T04:00:00Z","v":2193625,"vw":11.222033},{"c":11.12,"h":11.22,"l":10.87,"n":3858,"o":11.2,"t":"2026-06-08T04:00:00Z","v":1392060,"vw":11.060415},{"c":11.48,"h":11.705,"l":11.19,"n":9039,"o":11.2,"t":"2026-06-09T04:00:00Z","v":3596128,"vw":11.510404},{"c":11.13,"h":11.32,"l":10.83,"n":4607,"o":11.29,"t":"2026-06-10T04:00:00Z","v":1604084,"vw":11.045294},{"c":11.6,"h":11.605,"l":10.88,"n":7534,"o":10.92,"t":"2026-06-11T04:00:00Z","v":4044217,"vw":11.284202},{"c":11.41,"h":11.79,"l":11.17,"n":5862,"o":11.76,"t":"2026-06-12T04:00:00Z","v":2747117,"vw":11.359366},{"c":12.19,"h":12.41,"l":12.01,"n":7321,"o":12.37,"t":"2026-06-15T04:00:00Z","v":3520546,"vw":12.21966},{"c":12.3,"h":12.47,"l":12.25,"n":6593,"o":12.43,"t":"2026-06-16T04:00:00Z","v":3009471,"vw":12.355913},{"c":12.6,"h":12.66,"l":12.31,"n":7062,"o":12.37,"t":"2026-06-17T04:00:00Z","v":3157171,"vw":12.49326},{"c":13.05,"h":13.27,"l":12.83,"n":7913,"o":12.83,"t":"2026-06-18T04:00:00Z","v":3898145,"vw":13.122719},{"c":12.7,"h":13.14,"l":12.68,"n":4239,"o":12.99,"t":"2026-06-22T04:00:00Z","v":1342508,"vw":12.914546},{"c":12.44,"h":12.7,"l":12.39,"n":4686,"o":12.58,"t":"2026-06-23T04:00:00Z","v":1765809,"vw":12.505178},{"c":12.87,"h":13.12,"l":12.76,"n":4633,"o":12.85,"t":"2026-06-24T04:00:00Z","v":1980433,"vw":12.926162},{"c":12.6,"h":13.11,"l":12.4899,"n":7055,"o":12.97,"t":"2026-06-25T04:00:00Z","v":2768323,"vw":12.711703},{"c":12.73,"h":12.8,"l":12.585,"n":4430,"o":12.66,"t":"2026-06-26T04:00:00Z","v":1412154,"vw":12.686622},{"c":12.86,"h":12.895,"l":12.53,"n":4157,"o":12.66,"t":"2026-06-29T04:00:00Z","v":3495683,"vw":12.687795},{"c":13.06,"h":13.09,"l":12.591,"n":4176,"o":12.79,"t":"2026-06-30T04:00:00Z","v":1671323,"vw":12.889396},{"c":13.23,"h":13.3299,"l":12.925,"n":2880,"o":13.15,"t":"2026-07-01T04:00:00Z","v":1117834,"vw":13.172484},{"c":13.04,"h":13.19,"l":12.835,"n":5178,"o":13.08,"t":"2026-07-02T04:00:00Z","v":1485591,"vw":13.030289},{"c":13.09,"h":13.1399,"l":12.89,"n":3635,"o":13.12,"t":"2026-07-06T04:00:00Z","v":1262116,"vw":13.019106},{"c":12.33,"h":12.86,"l":12.265,"n":5067,"o":12.86,"t":"2026-07-07T04:00:00Z","v":1927639,"vw":12.578178},{"c":11.91,"h":12.25,"l":11.73,"n":6327,"o":11.94,"t":"2026-07-08T04:00:00Z","v":1984620,"vw":11.98852},{"c":12.27,"h":12.2999,"l":11.99,"n":3729,"o":12.05,"t":"2026-07-09T04:00:00Z","v":1125334,"vw":12.169013},{"c":12.15,"h":12.47,"l":12.08,"n":3800,"o":12.15,"t":"2026-07-10T04:00:00Z","v":1054756,"vw":12.247444},{"c":11.42,"h":11.84,"l":11.3297,"n":5057,"o":11.84,"t":"2026-07-13T04:00:00Z","v":1315610,"vw":11.531824},{"c":11.33,"h":11.605,"l":11.24,"n":4252,"o":11.31,"t":"2026-07-14T04:00:00Z","v":1458379,"vw":11.422868},{"c":11.54,"h":11.815,"l":11.32,"n":2965,"o":11.35,"t":"2026-07-15T04:00:00Z","v":763314,"vw":11.597461},{"c":11.32,"h":11.47,"l":11.205,"n":2015,"o":11.47,"t":"2026-07-16T04:00:00Z","v":584286,"vw":11.31645},{"c":11.05,"h":11.2101,"l":10.89,"n":2714,"o":11,"t":"2026-07-17T04:00:00Z","v":946082,"vw":11.096285},{"c":10.96,"h":11.16,"l":10.8,"n":2532,"o":11.11,"t":"2026-07-20T04:00:00Z","v":725971,"vw":10.922181},{"c":10.74,"h":11.005,"l":10.74,"n":2166,"o":10.87,"t":"2026-07-21T04:00:00Z","v":913582,"vw":10.867315},{"c":10.51,"h":10.6,"l":10.385,"n":2156,"o":10.5,"t":"2026-07-22T04:00:00Z","v":941170,"vw":10.491578},{"c":10.43,"h":10.48,"l":10.09,"n":2841,"o":10.17,"t":"2026-07-23T04:00:00Z","v":873283,"vw":10.290314},{"c":10.37,"h":10.45,"l":10.08,"n":2973,"o":10.45,"t":"2026-07-24T04:00:00Z","v":1186267,"vw":10.301362},{"c":10.79,"h":10.8401,"l":10.5,"n":2882,"o":10.81,"t":"2026-07-27T04:00:00Z","v":1316448,"vw":10.689141},{"c":11.11,"h":11.21,"l":10.65,"n":3268,"o":10.79,"t":"2026-07-28T04:00:00Z","v":1036912,"vw":11.010863},{"c":10.69,"h":10.77,"l":10.42,"n":4233,"o":10.49,"t":"2026-07-29T04:00:00Z","v":2109371,"vw":10.600342},{"c":10.58,"h":10.89,"l":10.53,"n":2724,"o":10.86,"t":"2026-07-30T04:00:00Z","v":850985,"vw":10.726215},{"c":10.38,"h":10.805,"l":10.33,"n":3905,"o":10.58,"t":"2026-07-31T04:00:00Z","v":1156302,"vw":10.5556},{"c":10.66,"h":10.86,"l":10.465,"n":4216,"o":10.7,"t":"2026-08-03T04:00:00Z","v":881443,"vw":10.656226},{"c":10.73,"h":11.24,"l":10.675,"n":4983,"o":10.99,"t":"2026-08-04T04:00:00Z","v":1549032,"vw":10.873739},{"c":11.2,"h":11.22,"l":10.585,"n":4093,"o":10.66,"t":"2026-08-05T04:00:00Z","v":1092484,"vw":11.076303},{"c":10.86,"h":11.08,"l":10.715,"n":4464,"o":10.8,"t":"2026-08-06T04:00:00Z","v":1213221,"vw":10.927346},{"c":11.12,"h":11.255,"l":10.915,"n":2645,"o":11.06,"t":"2026-08-07T04:00:00Z","v":729602,"vw":11.099742},{"c":10.08,"h":10.89,"l":10.08,"n":5811,"o":10.85,"t":"2026-08-10T04:00:00Z","v":1322336,"vw":10.338311},{"c":9.84,"h":10.1,"l":9.79,"n":3360,"o":10.1,"t":"2026-08-11T04:00:00Z","v":744110,"vw":9.922733},{"c":9.8,"h":10.02,"l":9.765,"n":2175,"o":9.95,"t":"2026-08-12T04:00:00Z","v":548115,"vw":9.869073},{"c":9.8,"h":10.06,"l":9.775,"n":2495,"o":9.96,"t":"2026-08-13T04:00:00Z","v":757879,"vw":9.868125},{"c":9.53,"h":9.7498,"l":9.4737,"n":3567,"o":9.73,"t":"2026-08-14T04:00:00Z","v":751101,"vw":9.562232},{"c":9.33,"h":9.57,"l":9.3,"n":4113,"o":9.47,"t":"2026-08-17T04:00:00Z","v":1564380,"vw":9.402331},{"c":9.01,"h":9.17,"l":8.995,"n":4558,"o":9.1,"t":"2026-08-18T04:00:00Z","v":1542322,"vw":9.074569},{"c":9.03,"h":9.085,"l":8.855,"n":4294,"o":8.96,"t":"2026-08-19T04:00:00Z","v":1844858,"vw":8.963464},{"c":8.98,"h":9.0099,"l":8.725,"n":4294,"o":8.86,"t":"2026-08-20T04:00:00Z","v":1806402,"vw":8.868346},{"c":9.02,"h":9.1009,"l":8.85,"n":3838,"o":8.99,"t":"2026-08-21T04:00:00Z","v":1665480,"vw":8.987087},{"c":9.18,"h":9.335,"l":9.01,"n":5747,"o":9.13,"t":"2026-08-24T04:00:00Z","v":4008132,"vw":9.21371},{"c":9.49,"h":9.49,"l":9.28,"n":6402,"o":9.43,"t":"2026-08-25T04:00:00Z","v":6101452,"vw":9.346264},{"c":9.38,"h":9.715,"l":9.2,"n":7317,"o":9.66,"t":"2026-08-26T04:00:00Z","v":5809572,"vw":9.332014},{"c":9.43,"h":9.64,"l":9.2999,"n":6798,"o":9.43,"t":"2026-08-27T04:00:00Z","v":6385000,"vw":9.468528},{"c":9.32,"h":9.48,"l":9.3,"n":7446,"o":9.41,"t":"2026-08-28T04:00:00Z","v":6635125,"vw":9.379404},{"c":8.94,"h":9.1777,"l":8.8,"n":9218,"o":9,"t":"2026-08-31T04:00:00Z","v":12579796,"vw":9.030288},{"c":8.71,"h":8.915,"l":8.675,"n":7872,"o":8.675,"t":"2026-09-01T04:00:00Z","v":10681321,"vw":8.801458},{"c":8.63,"h":8.85,"l":8.565,"n":6874,"o":8.84,"t":"2026-09-02T04:00:00Z","v":8360022,"vw":8.69074},{"c":8.75,"h":8.76,"l":8.52,"n":7969,"o":8.61,"t":"2026-09-03T04:00:00Z","v":9726756,"vw":8.624075},{"c":8.91,"h":9.0956,"l":8.8497,"n":7618,"o":8.9,"t":"2026-09-04T04:00:00Z","v":8593288,"vw":8.931216},{"c":8.71,"h":8.85,"l":8.595,"n":9913,"o":8.72,"t":"2026-09-08T04:00:00Z","v":14090408,"vw":8.696241},{"c":8.57,"h":8.655,"l":8.415,"n":7891,"o":8.51,"t":"2026-09-09T04:00:00Z","v":13433819,"vw":8.565953},{"c":8.69,"h":8.835,"l":8.37,"n":9423,"o":8.37,"t":"2026-09-10T04:00:00Z","v":12461479,"vw":8.675021},{"c":8.63,"h":8.7499,"l":8.4801,"n":10383,"o":8.74,"t":"2026-09-11T04:00:00Z","v":16155810,"vw":8.640498},{"c":8.81,"h":8.89,"l":8.39,"n":15457,"o":8.39,"t":"2026-09-14T04:00:00Z","v":32933436,"vw":8.663512},{"c":8.42,"h":8.72,"l":8.3724,"n":10236,"o":8.72,"t":"2026-09-15T04:00:00Z","v":15039145,"vw":8.526044},{"c":8.91,"h":8.9901,"l":8.62,"n":10332,"o":8.62,"t":"2026-09-16T04:00:00Z","v":21054431,"vw":8.808389},{"c":8.79,"h":9.06,"l":8.77,"n":8218,"o":9.05,"t":"2026-09-17T04:00:00Z","v":15775334,"vw":8.901918},{"c":8.84,"h":8.89,"l":8.71,"n":8894,"o":8.8,"t":"2026-09-18T04:00:00Z","v":16970777,"vw":8.799367},{"c":9.26,"h":9.275,"l":8.905,"n":10032,"o":9.03,"t":"2026-09-21T04:00:00Z","v":14830384,"vw":9.15679},{"c":9.38,"h":9.485,"l":9.12,"n":12252,"o":9.4,"t":"2026-09-22T04:00:00Z","v":18245236,"vw":9.266113},{"c":9.21,"h":9.3,"l":9.029,"n":12268,"o":9.25,"t":"2026-09-23T04:00:00Z","v":29117997,"vw":9.167196},{"c":9.14,"h":9.185,"l":8.9,"n":12535,"o":9.03,"t":"2026-09-24T04:00:00Z","v":26221498,"vw":9.058199},{"c":9.31,"h":9.425,"l":9.23,"n":10857,"o":9.35,"t":"2026-09-25T04:00:00Z","v":19089370,"vw":9.340352},{"c":9.29,"h":9.38,"l":9.07,"n":8996,"o":9.1,"t":"2026-09-28T04:00:00Z","v":18447000,"vw":9.253432},{"c":9.46,"h":9.64,"l":9.39,"n":9789,"o":9.585,"t":"2026-09-29T04:00:00Z","v":19897905,"vw":9.4682},{"c":9.48,"h":9.5099,"l":9.2973,"n":7499,"o":9.39,"t":"2026-09-30T04:00:00Z","v":15208181,"vw":9.379863},{"c":9.13,"h":9.62,"l":9.1014,"n":11909,"o":9.59,"t":"2026-10-01T04:00:00Z","v":23582188,"vw":9.243213},{"c":9.09,"h":9.37,"l":9.055,"n":8696,"o":9.37,"t":"2026-10-02T04:00:00Z","v":17122671,"vw":9.172759},{"c":8.92,"h":9.315,"l":8.82,"n":7588,"o":9.15,"t":"2026-10-05T04:00:00Z","v":17423276,"vw":8.962107},{"c":8.84,"h":9.055,"l":8.74,"n":6879,"o":9.05,"t":"2026-10-06T04:00:00Z","v":15788434,"vw":8.841187},{"c":8.93,"h":9.025,"l":8.62,"n":7933,"o":8.75,"t":"2026-10-07T04:00:00Z","v":19670813,"vw":8.925497},{"c":8.42,"h":8.67,"l":8.35,"n":10697,"o":8.64,"t":"2026-10-08T04:00:00Z","v":26288495,"vw":8.465927},{"c":8.47,"h":8.515,"l":8.26,"n":9422,"o":8.48,"t":"2026-10-09T04:00:00Z","v":22585217,"vw":8.381067},{"c":8.22,"h":8.311,"l":8.11,"n":7445,"o":8.27,"t":"2026-10-12T04:00:00Z","v":15378991,"vw":8.236121},{"c":7.94,"h":8.15,"l":7.92,"n":8085,"o":8.11,"t":"2026-10-13T04:00:00Z","v":16141476,"vw":8.016818},{"c":7.83,"h":7.95,"l":7.81,"n":8274,"o":7.83,"t":"2026-10-14T04:00:00Z","v":14906128,"vw":7.875921},{"c":8.08,"h":8.17,"l":7.77,"n":9958,"o":7.77,"t":"2026-10-15T04:00:00Z","v":17671860,"vw":8.052597},{"c":7.68,"h":7.975,"l":7.67,"n":9764,"o":7.95,"t":"2026-10-16T04:00:00Z","v":17587332,"vw":7.832409},{"c":7.77,"h":7.815,"l":7.6297,"n":6516,"o":7.79,"t":"2026-10-19T04:00:00Z","v":16093172,"vw":7.758287},{"c":7.75,"h":8.005,"l":7.63,"n":10270,"o":7.63,"t":"2026-10-20T04:00:00Z","v":23382437,"vw":7.860751},{"c":7.69,"h":7.85,"l":7.59,"n":9604,"o":7.77,"t":"2026-10-21T04:00:00Z","v":24084804,"vw":7.722013},{"c":7.84,"h":8.13,"l":7.57,"n":11649,"o":7.57,"t":"2026-10-22T04:00:00Z","v":30158128,"vw":7.944138}],"volatilityBars":[{"c":8.93,"h":8.93,"l":8.82,"n":8,"o":8.82,"t":"2026-09-21T08:00:00Z","v":3511,"vw":8.926856},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-09-21T08:45:00Z","v":100,"vw":8.96},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-21T09:45:00Z","v":100,"vw":8.95},{"c":8.94,"h":8.94,"l":8.93,"n":2,"o":8.93,"t":"2026-09-21T10:15:00Z","v":250,"vw":8.936},{"c":8.96,"h":8.96,"l":8.96,"n":11,"o":8.96,"t":"2026-09-21T10:45:00Z","v":400,"vw":8.96},{"c":8.9821,"h":8.9838,"l":8.9314,"n":10,"o":8.9314,"t":"2026-09-21T11:00:00Z","v":12700,"vw":8.93626},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-09-21T11:15:00Z","v":1002,"vw":8.97},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-21T11:30:00Z","v":100,"vw":8.98},{"c":8.99,"h":8.99,"l":8.97,"n":19,"o":8.97,"t":"2026-09-21T11:45:00Z","v":1300,"vw":8.971786},{"c":8.99,"h":8.99,"l":8.99,"n":19,"o":8.99,"t":"2026-09-21T12:00:00Z","v":423,"vw":8.99},{"c":9.01,"h":9.01,"l":9.01,"n":43,"o":9.01,"t":"2026-09-21T12:15:00Z","v":2405,"vw":9.01},{"c":9.02,"h":9.02,"l":9.01,"n":31,"o":9.01,"t":"2026-09-21T12:30:00Z","v":7659,"vw":9.014136},{"c":9.0281,"h":9.0281,"l":9.0281,"n":1,"o":9.0281,"t":"2026-09-21T12:45:00Z","v":500,"vw":9.0281},{"c":9.02,"h":9.02,"l":9.02,"n":6,"o":9.02,"t":"2026-09-21T13:00:00Z","v":412,"vw":9.02},{"c":9.04,"h":9.05,"l":9.02,"n":42,"o":9.03,"t":"2026-09-21T13:15:00Z","v":77312,"vw":9.032744},{"c":9.08,"h":9.11,"l":8.905,"n":1274,"o":9.03,"t":"2026-09-21T13:30:00Z","v":1093474,"vw":9.015428},{"c":9.1,"h":9.1078,"l":9.04,"n":672,"o":9.08,"t":"2026-09-21T13:45:00Z","v":665241,"vw":9.079235},{"c":9.175,"h":9.185,"l":9.0899,"n":886,"o":9.1,"t":"2026-09-21T14:00:00Z","v":1446945,"vw":9.142365},{"c":9.135,"h":9.17,"l":9.115,"n":701,"o":9.17,"t":"2026-09-21T14:15:00Z","v":1266941,"vw":9.144213},{"c":9.1499,"h":9.165,"l":9.1299,"n":409,"o":9.135,"t":"2026-09-21T14:30:00Z","v":720902,"vw":9.145565},{"c":9.18,"h":9.201,"l":9.1506,"n":395,"o":9.155,"t":"2026-09-21T14:45:00Z","v":738831,"vw":9.180826},{"c":9.18,"h":9.195,"l":9.16,"n":264,"o":9.1899,"t":"2026-09-21T15:00:00Z","v":400149,"vw":9.177423},{"c":9.19,"h":9.2032,"l":9.1601,"n":320,"o":9.18,"t":"2026-09-21T15:15:00Z","v":531298,"vw":9.186237},{"c":9.155,"h":9.215,"l":9.155,"n":178,"o":9.19,"t":"2026-09-21T15:30:00Z","v":296595,"vw":9.191172},{"c":9.13,"h":9.1799,"l":9.13,"n":287,"o":9.1599,"t":"2026-09-21T15:45:00Z","v":491473,"vw":9.159188},{"c":9.2001,"h":9.23,"l":9.135,"n":408,"o":9.1399,"t":"2026-09-21T16:00:00Z","v":753323,"vw":9.179555},{"c":9.1999,"h":9.2251,"l":9.185,"n":302,"o":9.21,"t":"2026-09-21T16:15:00Z","v":525305,"vw":9.210513},{"c":9.2,"h":9.215,"l":9.1901,"n":160,"o":9.1901,"t":"2026-09-21T16:30:00Z","v":267433,"vw":9.201869},{"c":9.195,"h":9.215,"l":9.19,"n":293,"o":9.2,"t":"2026-09-21T16:45:00Z","v":434022,"vw":9.20299},{"c":9.2023,"h":9.215,"l":9.1803,"n":118,"o":9.19,"t":"2026-09-21T17:00:00Z","v":262974,"vw":9.196878},{"c":9.18,"h":9.215,"l":9.18,"n":275,"o":9.205,"t":"2026-09-21T17:15:00Z","v":458130,"vw":9.203284},{"c":9.17,"h":9.195,"l":9.16,"n":204,"o":9.17,"t":"2026-09-21T17:30:00Z","v":324206,"vw":9.17956},{"c":9.1499,"h":9.1699,"l":9.145,"n":157,"o":9.16,"t":"2026-09-21T17:45:00Z","v":245104,"vw":9.154213},{"c":9.125,"h":9.1551,"l":9.125,"n":302,"o":9.14,"t":"2026-09-21T18:00:00Z","v":508939,"vw":9.139299},{"c":9.1101,"h":9.135,"l":9.11,"n":126,"o":9.13,"t":"2026-09-21T18:15:00Z","v":179981,"vw":9.122744},{"c":9.1099,"h":9.1278,"l":9.1023,"n":174,"o":9.11,"t":"2026-09-21T18:30:00Z","v":314560,"vw":9.118911},{"c":9.125,"h":9.13,"l":9.09,"n":311,"o":9.1006,"t":"2026-09-21T18:45:00Z","v":523829,"vw":9.107672},{"c":9.1406,"h":9.1799,"l":9.1201,"n":214,"o":9.1201,"t":"2026-09-21T19:00:00Z","v":344040,"vw":9.15195},{"c":9.2601,"h":9.2677,"l":9.1422,"n":398,"o":9.1499,"t":"2026-09-21T19:15:00Z","v":598043,"vw":9.21334},{"c":9.22,"h":9.275,"l":9.2001,"n":482,"o":9.26,"t":"2026-09-21T19:30:00Z","v":807554,"vw":9.234261},{"c":9.26,"h":9.26,"l":9.215,"n":434,"o":9.2199,"t":"2026-09-21T19:45:00Z","v":472317,"vw":9.235151},{"c":9.23,"h":9.26,"l":9.22,"n":14,"o":9.26,"t":"2026-09-21T20:00:00Z","v":28316,"vw":9.244864},{"c":9.25,"h":9.25,"l":9.24,"n":16,"o":9.24,"t":"2026-09-21T21:45:00Z","v":13637,"vw":9.249926},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-09-21T22:00:00Z","v":2693,"vw":9.26},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-09-21T22:30:00Z","v":1314,"vw":9.25},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-21T23:00:00Z","v":100,"vw":9.25},{"c":9.26,"h":9.26,"l":9.26,"n":4,"o":9.26,"t":"2026-09-21T23:15:00Z","v":601,"vw":9.26},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-09-21T23:30:00Z","v":3205,"vw":9.25},{"c":9.3,"h":9.3,"l":9.25,"n":6,"o":9.25,"t":"2026-09-22T08:45:00Z","v":1200,"vw":9.259302},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-09-22T09:15:00Z","v":200,"vw":9.24},{"c":9.39,"h":9.395,"l":9.39,"n":26,"o":9.39,"t":"2026-09-22T09:45:00Z","v":29122,"vw":9.390896},{"c":9.39,"h":9.39,"l":9.38,"n":6,"o":9.38,"t":"2026-09-22T10:00:00Z","v":1078,"vw":9.3875},{"c":9.39,"h":9.39,"l":9.38,"n":15,"o":9.39,"t":"2026-09-22T10:30:00Z","v":10200,"vw":9.38647},{"c":9.38,"h":9.39,"l":9.38,"n":4,"o":9.39,"t":"2026-09-22T10:45:00Z","v":1350,"vw":9.385556},{"c":9.41,"h":9.41,"l":9.3702,"n":6,"o":9.3702,"t":"2026-09-22T11:00:00Z","v":6150,"vw":9.384072},{"c":9.4107,"h":9.4107,"l":9.4107,"n":1,"o":9.4107,"t":"2026-09-22T11:15:00Z","v":650,"vw":9.4107},{"c":9.412,"h":9.412,"l":9.41,"n":4,"o":9.41,"t":"2026-09-22T11:30:00Z","v":899,"vw":9.41097},{"c":9.43,"h":9.43,"l":9.41,"n":6,"o":9.41,"t":"2026-09-22T11:45:00Z","v":1360,"vw":9.421764},{"c":9.42,"h":9.4443,"l":9.42,"n":6,"o":9.44,"t":"2026-09-22T12:00:00Z","v":3016,"vw":9.430714},{"c":9.41,"h":9.41,"l":9.41,"n":3,"o":9.41,"t":"2026-09-22T12:15:00Z","v":3769,"vw":9.41},{"c":9.42,"h":9.42,"l":9.4,"n":20,"o":9.4,"t":"2026-09-22T12:30:00Z","v":8805,"vw":9.40992},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-22T12:45:00Z","v":100,"vw":9.42},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-09-22T13:00:00Z","v":100,"vw":9.43},{"c":9.4,"h":9.4527,"l":9.4,"n":18,"o":9.4527,"t":"2026-09-22T13:15:00Z","v":11140,"vw":9.435252},{"c":9.42,"h":9.485,"l":9.37,"n":1246,"o":9.4,"t":"2026-09-22T13:30:00Z","v":1059014,"vw":9.416281},{"c":9.3595,"h":9.415,"l":9.31,"n":543,"o":9.41,"t":"2026-09-22T13:45:00Z","v":664373,"vw":9.34317},{"c":9.23,"h":9.355,"l":9.23,"n":780,"o":9.3501,"t":"2026-09-22T14:00:00Z","v":1314874,"vw":9.284174},{"c":9.2403,"h":9.28,"l":9.215,"n":689,"o":9.23,"t":"2026-09-22T14:15:00Z","v":1073741,"vw":9.238576},{"c":9.2001,"h":9.31,"l":9.18,"n":695,"o":9.2499,"t":"2026-09-22T14:30:00Z","v":1218408,"vw":9.255872},{"c":9.21,"h":9.2301,"l":9.1605,"n":674,"o":9.21,"t":"2026-09-22T14:45:00Z","v":834064,"vw":9.212719},{"c":9.1901,"h":9.211,"l":9.17,"n":510,"o":9.21,"t":"2026-09-22T15:00:00Z","v":813370,"vw":9.190538},{"c":9.21,"h":9.225,"l":9.185,"n":278,"o":9.19,"t":"2026-09-22T15:15:00Z","v":360118,"vw":9.20098},{"c":9.165,"h":9.205,"l":9.1499,"n":214,"o":9.2,"t":"2026-09-22T15:30:00Z","v":262304,"vw":9.180205},{"c":9.13,"h":9.16,"l":9.12,"n":89,"o":9.16,"t":"2026-09-22T15:45:00Z","v":80006,"vw":9.135343},{"c":9.13,"h":9.16,"l":9.125,"n":374,"o":9.1399,"t":"2026-09-22T16:00:00Z","v":540525,"vw":9.138763},{"c":9.16,"h":9.17,"l":9.1268,"n":379,"o":9.13,"t":"2026-09-22T16:15:00Z","v":514173,"vw":9.147372},{"c":9.16,"h":9.16,"l":9.13,"n":158,"o":9.15,"t":"2026-09-22T16:30:00Z","v":284428,"vw":9.145204},{"c":9.195,"h":9.205,"l":9.16,"n":352,"o":9.1699,"t":"2026-09-22T16:45:00Z","v":594538,"vw":9.179254},{"c":9.1799,"h":9.205,"l":9.175,"n":197,"o":9.1901,"t":"2026-09-22T17:00:00Z","v":308528,"vw":9.191237},{"c":9.1899,"h":9.1999,"l":9.175,"n":162,"o":9.18,"t":"2026-09-22T17:15:00Z","v":213105,"vw":9.185661},{"c":9.1701,"h":9.185,"l":9.165,"n":230,"o":9.18,"t":"2026-09-22T17:30:00Z","v":363155,"vw":9.17227},{"c":9.33,"h":9.3695,"l":9.155,"n":1135,"o":9.155,"t":"2026-09-22T17:45:00Z","v":2038902,"vw":9.293611},{"c":9.28,"h":9.35,"l":9.265,"n":969,"o":9.335,"t":"2026-09-22T18:00:00Z","v":1881168,"vw":9.300051},{"c":9.24,"h":9.28,"l":9.2197,"n":389,"o":9.275,"t":"2026-09-22T18:15:00Z","v":826304,"vw":9.248319},{"c":9.265,"h":9.2699,"l":9.235,"n":293,"o":9.235,"t":"2026-09-22T18:30:00Z","v":506622,"vw":9.250167},{"c":9.2799,"h":9.2799,"l":9.25,"n":287,"o":9.265,"t":"2026-09-22T18:45:00Z","v":388469,"vw":9.261566},{"c":9.32,"h":9.335,"l":9.274,"n":211,"o":9.28,"t":"2026-09-22T19:00:00Z","v":341869,"vw":9.298649},{"c":9.345,"h":9.35,"l":9.305,"n":276,"o":9.31,"t":"2026-09-22T19:15:00Z","v":420469,"vw":9.326879},{"c":9.355,"h":9.385,"l":9.34,"n":468,"o":9.3401,"t":"2026-09-22T19:30:00Z","v":732614,"vw":9.36847},{"c":9.39,"h":9.39,"l":9.345,"n":459,"o":9.35,"t":"2026-09-22T19:45:00Z","v":513818,"vw":9.368593},{"c":9.34,"h":9.38,"l":9.34,"n":10,"o":9.38,"t":"2026-09-22T20:00:00Z","v":13629,"vw":9.378693},{"c":9.38,"h":9.38,"l":9.37,"n":3,"o":9.37,"t":"2026-09-22T20:30:00Z","v":340,"vw":9.37509},{"c":9.28,"h":9.369,"l":9.28,"n":3,"o":9.369,"t":"2026-09-22T20:45:00Z","v":1267,"vw":9.30102},{"c":9.1877,"h":9.1877,"l":9.1877,"n":1,"o":9.1877,"t":"2026-09-22T22:45:00Z","v":140,"vw":9.1877},{"c":9.32,"h":9.32,"l":9.32,"n":5,"o":9.32,"t":"2026-09-22T23:00:00Z","v":678,"vw":9.32},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-09-22T23:45:00Z","v":250,"vw":9.34},{"c":9.36,"h":9.3992,"l":9.36,"n":6,"o":9.3992,"t":"2026-09-23T11:00:00Z","v":900,"vw":9.386485},{"c":9.345,"h":9.345,"l":9.345,"n":1,"o":9.345,"t":"2026-09-23T11:15:00Z","v":400,"vw":9.345},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-09-23T12:00:00Z","v":200,"vw":9.27},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-09-23T12:15:00Z","v":500,"vw":9.27},{"c":9.2581,"h":9.2581,"l":9.2581,"n":1,"o":9.2581,"t":"2026-09-23T12:30:00Z","v":125,"vw":9.2581},{"c":9.2885,"h":9.2885,"l":9.1707,"n":3,"o":9.1707,"t":"2026-09-23T12:45:00Z","v":5193,"vw":9.220509},{"c":9.24,"h":9.25,"l":9.24,"n":23,"o":9.25,"t":"2026-09-23T13:00:00Z","v":6520,"vw":9.245375},{"c":9.205,"h":9.3,"l":9.205,"n":1203,"o":9.25,"t":"2026-09-23T13:30:00Z","v":1605641,"vw":9.23771},{"c":9.11,"h":9.2001,"l":9.07,"n":612,"o":9.2,"t":"2026-09-23T13:45:00Z","v":1137613,"vw":9.114541},{"c":9.0799,"h":9.1501,"l":9.07,"n":536,"o":9.12,"t":"2026-09-23T14:00:00Z","v":1614192,"vw":9.121698},{"c":9.0898,"h":9.105,"l":9.029,"n":522,"o":9.07,"t":"2026-09-23T14:15:00Z","v":1336419,"vw":9.066473},{"c":9.12,"h":9.1299,"l":9.05,"n":521,"o":9.09,"t":"2026-09-23T14:30:00Z","v":1177993,"vw":9.091171},{"c":9.21,"h":9.245,"l":9.11,"n":1172,"o":9.1198,"t":"2026-09-23T14:45:00Z","v":2652961,"vw":9.18398},{"c":9.13,"h":9.2101,"l":9.1199,"n":513,"o":9.2,"t":"2026-09-23T15:00:00Z","v":1306941,"vw":9.175406},{"c":9.08,"h":9.15,"l":9.0799,"n":350,"o":9.12,"t":"2026-09-23T15:15:00Z","v":1026966,"vw":9.120374},{"c":9.11,"h":9.14,"l":9.07,"n":438,"o":9.08,"t":"2026-09-23T15:30:00Z","v":1012955,"vw":9.103619},{"c":9.11,"h":9.11,"l":9.07,"n":252,"o":9.105,"t":"2026-09-23T15:45:00Z","v":622489,"vw":9.092684},{"c":9.07,"h":9.115,"l":9.07,"n":184,"o":9.1,"t":"2026-09-23T16:00:00Z","v":462029,"vw":9.101739},{"c":9.0601,"h":9.0932,"l":9.06,"n":235,"o":9.08,"t":"2026-09-23T16:15:00Z","v":543521,"vw":9.075928},{"c":9.09,"h":9.1,"l":9.05,"n":105,"o":9.06,"t":"2026-09-23T16:30:00Z","v":245950,"vw":9.083323},{"c":9.245,"h":9.29,"l":9.07,"n":1949,"o":9.08,"t":"2026-09-23T16:45:00Z","v":4676666,"vw":9.186502},{"c":9.23,"h":9.295,"l":9.1999,"n":620,"o":9.245,"t":"2026-09-23T17:00:00Z","v":1853602,"vw":9.232973},{"c":9.1938,"h":9.2301,"l":9.1901,"n":415,"o":9.2299,"t":"2026-09-23T17:15:00Z","v":1374333,"vw":9.216041},{"c":9.1401,"h":9.2,"l":9.125,"n":527,"o":9.19,"t":"2026-09-23T17:30:00Z","v":1529802,"vw":9.166173},{"c":9.1801,"h":9.215,"l":9.1499,"n":361,"o":9.15,"t":"2026-09-23T17:45:00Z","v":863378,"vw":9.185366},{"c":9.195,"h":9.21,"l":9.165,"n":282,"o":9.17,"t":"2026-09-23T18:00:00Z","v":721968,"vw":9.185959},{"c":9.1999,"h":9.2102,"l":9.185,"n":210,"o":9.1899,"t":"2026-09-23T18:15:00Z","v":806256,"vw":9.196582},{"c":9.23,"h":9.23,"l":9.185,"n":232,"o":9.1941,"t":"2026-09-23T18:30:00Z","v":569032,"vw":9.204298},{"c":9.23,"h":9.24,"l":9.215,"n":145,"o":9.2301,"t":"2026-09-23T18:45:00Z","v":381556,"vw":9.225705},{"c":9.204,"h":9.2351,"l":9.204,"n":71,"o":9.23,"t":"2026-09-23T19:00:00Z","v":235515,"vw":9.225451},{"c":9.2101,"h":9.23,"l":9.205,"n":203,"o":9.21,"t":"2026-09-23T19:15:00Z","v":443306,"vw":9.216653},{"c":9.1999,"h":9.2251,"l":9.195,"n":184,"o":9.215,"t":"2026-09-23T19:30:00Z","v":461416,"vw":9.21569},{"c":9.21,"h":9.24,"l":9.1799,"n":331,"o":9.1931,"t":"2026-09-23T19:45:00Z","v":419360,"vw":9.204779},{"c":9.19,"h":9.21,"l":9.19,"n":9,"o":9.21,"t":"2026-09-23T20:00:00Z","v":18978,"vw":9.204097},{"c":9.18,"h":9.18,"l":9.17,"n":6,"o":9.17,"t":"2026-09-23T22:00:00Z","v":1200,"vw":9.176842},{"c":9.17,"h":9.17,"l":9.17,"n":3,"o":9.17,"t":"2026-09-23T22:45:00Z","v":201,"vw":9.17},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-09-23T23:15:00Z","v":100,"vw":9.18},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-09-23T23:30:00Z","v":400,"vw":9.18},{"c":9.1801,"h":9.1801,"l":9.18,"n":3,"o":9.18,"t":"2026-09-23T23:45:00Z","v":900,"vw":9.180033},{"c":9.06,"h":9.06,"l":9.06,"n":3,"o":9.06,"t":"2026-09-24T11:00:00Z","v":540,"vw":9.06},{"c":9.0307,"h":9.0307,"l":9.0307,"n":1,"o":9.0307,"t":"2026-09-24T11:30:00Z","v":1000,"vw":9.0307},{"c":9.0369,"h":9.0369,"l":9.02,"n":8,"o":9.03,"t":"2026-09-24T11:45:00Z","v":2113,"vw":9.03018},{"c":9.05,"h":9.05,"l":9.02,"n":8,"o":9.02,"t":"2026-09-24T12:15:00Z","v":8100,"vw":9.043696},{"c":9,"h":9.02,"l":9,"n":36,"o":9.02,"t":"2026-09-24T12:30:00Z","v":8589,"vw":9.014107},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-09-24T12:45:00Z","v":500,"vw":9},{"c":9.04,"h":9.04,"l":9.0118,"n":5,"o":9.0118,"t":"2026-09-24T13:00:00Z","v":600,"vw":9.033883},{"c":9.0111,"h":9.0111,"l":9.0111,"n":1,"o":9.0111,"t":"2026-09-24T13:15:00Z","v":750,"vw":9.0111},{"c":9.04,"h":9.18,"l":9.02,"n":982,"o":9.03,"t":"2026-09-24T13:30:00Z","v":949016,"vw":9.104265},{"c":9.03,"h":9.05,"l":8.9998,"n":360,"o":9.05,"t":"2026-09-24T13:45:00Z","v":595262,"vw":9.025215},{"c":8.99,"h":9.07,"l":8.97,"n":408,"o":9.03,"t":"2026-09-24T14:00:00Z","v":912356,"vw":9.029416},{"c":8.9698,"h":8.99,"l":8.95,"n":371,"o":8.985,"t":"2026-09-24T14:15:00Z","v":795297,"vw":8.971875},{"c":8.9499,"h":8.9807,"l":8.935,"n":372,"o":8.9699,"t":"2026-09-24T14:30:00Z","v":791766,"vw":8.963196},{"c":8.95,"h":9.0001,"l":8.925,"n":431,"o":8.945,"t":"2026-09-24T14:45:00Z","v":938095,"vw":8.966691},{"c":8.95,"h":8.96,"l":8.9138,"n":390,"o":8.95,"t":"2026-09-24T15:00:00Z","v":758121,"vw":8.945593},{"c":8.93,"h":8.975,"l":8.925,"n":370,"o":8.9501,"t":"2026-09-24T15:15:00Z","v":826542,"vw":8.956241},{"c":8.91,"h":8.945,"l":8.91,"n":319,"o":8.92,"t":"2026-09-24T15:30:00Z","v":650032,"vw":8.929715},{"c":8.93,"h":8.9499,"l":8.9,"n":364,"o":8.91,"t":"2026-09-24T15:45:00Z","v":776526,"vw":8.926195},{"c":8.93,"h":8.935,"l":8.905,"n":341,"o":8.93,"t":"2026-09-24T16:00:00Z","v":688869,"vw":8.922209},{"c":9.115,"h":9.1799,"l":8.94,"n":2240,"o":8.94,"t":"2026-09-24T16:15:00Z","v":4769970,"vw":9.090264},{"c":9.14,"h":9.18,"l":9.1,"n":861,"o":9.115,"t":"2026-09-24T16:30:00Z","v":1926507,"vw":9.13008},{"c":9.08,"h":9.15,"l":9.075,"n":477,"o":9.14,"t":"2026-09-24T16:45:00Z","v":1321440,"vw":9.112986},{"c":9.0501,"h":9.105,"l":9.045,"n":385,"o":9.06,"t":"2026-09-24T17:00:00Z","v":1073252,"vw":9.078418},{"c":9.065,"h":9.0751,"l":9.045,"n":307,"o":9.0599,"t":"2026-09-24T17:15:00Z","v":658575,"vw":9.058623},{"c":9.015,"h":9.0851,"l":9.015,"n":235,"o":9.0801,"t":"2026-09-24T17:30:00Z","v":530804,"vw":9.038699},{"c":9.0299,"h":9.045,"l":9.0101,"n":334,"o":9.02,"t":"2026-09-24T17:45:00Z","v":835799,"vw":9.028145},{"c":9.065,"h":9.08,"l":9.025,"n":394,"o":9.025,"t":"2026-09-24T18:00:00Z","v":968220,"vw":9.050574},{"c":9.09,"h":9.11,"l":9.065,"n":361,"o":9.0699,"t":"2026-09-24T18:15:00Z","v":867236,"vw":9.084682},{"c":9.12,"h":9.185,"l":9.1,"n":483,"o":9.1,"t":"2026-09-24T18:30:00Z","v":1227573,"vw":9.133174},{"c":9.15,"h":9.16,"l":9.1199,"n":361,"o":9.1199,"t":"2026-09-24T18:45:00Z","v":884490,"vw":9.144703},{"c":9.09,"h":9.15,"l":9.085,"n":245,"o":9.15,"t":"2026-09-24T19:00:00Z","v":558043,"vw":9.127117},{"c":9.1101,"h":9.115,"l":9.0899,"n":307,"o":9.09,"t":"2026-09-24T19:15:00Z","v":686163,"vw":9.100549},{"c":9.12,"h":9.1451,"l":9.1001,"n":265,"o":9.11,"t":"2026-09-24T19:30:00Z","v":617250,"vw":9.123996},{"c":9.14,"h":9.155,"l":9.11,"n":373,"o":9.11,"t":"2026-09-24T19:45:00Z","v":513810,"vw":9.126993},{"c":9.14,"h":9.14,"l":9.135,"n":64,"o":9.14,"t":"2026-09-24T20:00:00Z","v":71039,"vw":9.139803},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-24T21:00:00Z","v":240,"vw":9.1},{"c":9.1203,"h":9.1203,"l":9.12,"n":5,"o":9.1203,"t":"2026-09-24T22:00:00Z","v":3190,"vw":9.120028},{"c":9.14,"h":9.14,"l":9.12,"n":12,"o":9.1205,"t":"2026-09-24T22:15:00Z","v":1100,"vw":9.130386},{"c":9.15,"h":9.15,"l":9.15,"n":5,"o":9.15,"t":"2026-09-24T23:15:00Z","v":1200,"vw":9.15},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-09-24T23:45:00Z","v":540,"vw":9.16},{"c":9.3,"h":9.47,"l":9.3,"n":6,"o":9.47,"t":"2026-09-25T08:00:00Z","v":669,"vw":9.393184},{"c":9.28,"h":9.29,"l":9.28,"n":11,"o":9.29,"t":"2026-09-25T11:00:00Z","v":335,"vw":9.285745},{"c":9.31,"h":9.31,"l":9.3,"n":9,"o":9.3,"t":"2026-09-25T11:15:00Z","v":365,"vw":9.305},{"c":9.32,"h":9.335,"l":9.32,"n":7,"o":9.335,"t":"2026-09-25T11:30:00Z","v":1599,"vw":9.322271},{"c":9.32,"h":9.32,"l":9.3131,"n":11,"o":9.3131,"t":"2026-09-25T11:45:00Z","v":2398,"vw":9.319655},{"c":9.3225,"h":9.33,"l":9.32,"n":10,"o":9.32,"t":"2026-09-25T12:00:00Z","v":7201,"vw":9.326111},{"c":9.33,"h":9.33,"l":9.33,"n":82,"o":9.33,"t":"2026-09-25T12:15:00Z","v":778,"vw":9.33},{"c":9.33,"h":9.33,"l":9.3272,"n":3,"o":9.3272,"t":"2026-09-25T12:30:00Z","v":2404,"vw":9.328833},{"c":9.34,"h":9.34,"l":9.33,"n":61,"o":9.33,"t":"2026-09-25T12:45:00Z","v":8314,"vw":9.339013},{"c":9.35,"h":9.35,"l":9.349,"n":10,"o":9.3499,"t":"2026-09-25T13:00:00Z","v":2046,"vw":9.349809},{"c":9.36,"h":9.36,"l":9.33,"n":96,"o":9.36,"t":"2026-09-25T13:15:00Z","v":27353,"vw":9.349352},{"c":9.34,"h":9.385,"l":9.2614,"n":1019,"o":9.35,"t":"2026-09-25T13:30:00Z","v":960469,"vw":9.331375},{"c":9.3101,"h":9.36,"l":9.3,"n":313,"o":9.335,"t":"2026-09-25T13:45:00Z","v":404406,"vw":9.328069},{"c":9.3199,"h":9.345,"l":9.28,"n":430,"o":9.3,"t":"2026-09-25T14:00:00Z","v":803227,"vw":9.314408},{"c":9.3099,"h":9.3399,"l":9.2799,"n":440,"o":9.31,"t":"2026-09-25T14:15:00Z","v":835765,"vw":9.303231},{"c":9.2999,"h":9.33,"l":9.29,"n":285,"o":9.305,"t":"2026-09-25T14:30:00Z","v":609889,"vw":9.311224},{"c":9.3201,"h":9.345,"l":9.2999,"n":466,"o":9.3,"t":"2026-09-25T14:45:00Z","v":938642,"vw":9.315591},{"c":9.2699,"h":9.3201,"l":9.255,"n":192,"o":9.3201,"t":"2026-09-25T15:00:00Z","v":276299,"vw":9.290058},{"c":9.25,"h":9.3099,"l":9.2499,"n":414,"o":9.2697,"t":"2026-09-25T15:15:00Z","v":846772,"vw":9.284379},{"c":9.24,"h":9.275,"l":9.235,"n":398,"o":9.251,"t":"2026-09-25T15:30:00Z","v":750876,"vw":9.252974},{"c":9.36,"h":9.36,"l":9.23,"n":612,"o":9.2399,"t":"2026-09-25T15:45:00Z","v":1417123,"vw":9.278529},{"c":9.37,"h":9.405,"l":9.3301,"n":1053,"o":9.36,"t":"2026-09-25T16:00:00Z","v":2221899,"vw":9.365856},{"c":9.3899,"h":9.4051,"l":9.355,"n":695,"o":9.375,"t":"2026-09-25T16:15:00Z","v":1448758,"vw":9.382579},{"c":9.3862,"h":9.4051,"l":9.34,"n":795,"o":9.3895,"t":"2026-09-25T16:30:00Z","v":1661346,"vw":9.372652},{"c":9.3699,"h":9.39,"l":9.35,"n":279,"o":9.385,"t":"2026-09-25T16:45:00Z","v":563692,"vw":9.368084},{"c":9.4051,"h":9.425,"l":9.3601,"n":367,"o":9.3601,"t":"2026-09-25T17:00:00Z","v":660389,"vw":9.389988},{"c":9.3999,"h":9.4151,"l":9.395,"n":225,"o":9.4098,"t":"2026-09-25T17:15:00Z","v":354913,"vw":9.404636},{"c":9.4099,"h":9.425,"l":9.395,"n":515,"o":9.395,"t":"2026-09-25T17:30:00Z","v":730166,"vw":9.408498},{"c":9.4001,"h":9.41,"l":9.395,"n":131,"o":9.4025,"t":"2026-09-25T17:45:00Z","v":180208,"vw":9.399721},{"c":9.375,"h":9.405,"l":9.375,"n":239,"o":9.405,"t":"2026-09-25T18:00:00Z","v":411414,"vw":9.386215},{"c":9.3675,"h":9.385,"l":9.3499,"n":306,"o":9.38,"t":"2026-09-25T18:15:00Z","v":775899,"vw":9.366121},{"c":9.37,"h":9.385,"l":9.3598,"n":216,"o":9.37,"t":"2026-09-25T18:30:00Z","v":373154,"vw":9.372899},{"c":9.33,"h":9.375,"l":9.33,"n":205,"o":9.3725,"t":"2026-09-25T18:45:00Z","v":480969,"vw":9.354587},{"c":9.3,"h":9.34,"l":9.295,"n":185,"o":9.33,"t":"2026-09-25T19:00:00Z","v":403852,"vw":9.323434},{"c":9.32,"h":9.3251,"l":9.295,"n":92,"o":9.295,"t":"2026-09-25T19:15:00Z","v":177567,"vw":9.316834},{"c":9.3,"h":9.32,"l":9.295,"n":125,"o":9.31,"t":"2026-09-25T19:30:00Z","v":181796,"vw":9.30925},{"c":9.32,"h":9.325,"l":9.285,"n":408,"o":9.29,"t":"2026-09-25T19:45:00Z","v":513009,"vw":9.295666},{"c":9.28,"h":9.31,"l":9.28,"n":36,"o":9.31,"t":"2026-09-25T20:00:00Z","v":32608,"vw":9.301435},{"c":9.31,"h":9.31,"l":9.31,"n":5,"o":9.31,"t":"2026-09-25T20:15:00Z","v":468,"vw":9.31},{"c":9.3,"h":9.31,"l":9.3,"n":6,"o":9.3,"t":"2026-09-25T20:30:00Z","v":1291,"vw":9.301678},{"c":9.32,"h":9.32,"l":9.28,"n":11,"o":9.29,"t":"2026-09-25T20:45:00Z","v":1581,"vw":9.302077},{"c":9.29,"h":9.33,"l":9.29,"n":3,"o":9.33,"t":"2026-09-25T21:00:00Z","v":986,"vw":9.295923},{"c":9.32,"h":9.33,"l":9.29,"n":15,"o":9.33,"t":"2026-09-25T21:15:00Z","v":2197,"vw":9.31464},{"c":9.28,"h":9.36,"l":9.28,"n":4,"o":9.35,"t":"2026-09-25T21:30:00Z","v":6207,"vw":9.343116},{"c":9.36,"h":9.36,"l":9.36,"n":3,"o":9.36,"t":"2026-09-25T21:45:00Z","v":667,"vw":9.36},{"c":9.36,"h":9.36,"l":9.28,"n":4,"o":9.36,"t":"2026-09-25T22:00:00Z","v":1398,"vw":9.318913},{"c":9.37,"h":9.37,"l":9.28,"n":8,"o":9.28,"t":"2026-09-25T22:15:00Z","v":1077,"vw":9.310009},{"c":9.36,"h":9.36,"l":9.36,"n":5,"o":9.36,"t":"2026-09-25T22:30:00Z","v":1344,"vw":9.36},{"c":9.36,"h":9.36,"l":9.28,"n":8,"o":9.28,"t":"2026-09-25T22:45:00Z","v":1317,"vw":9.311622},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-09-25T23:00:00Z","v":304,"vw":9.36},{"c":9.28,"h":9.32,"l":9.28,"n":8,"o":9.32,"t":"2026-09-25T23:30:00Z","v":1531,"vw":9.283642},{"c":9.16,"h":9.17,"l":9.16,"n":4,"o":9.17,"t":"2026-09-28T08:00:00Z","v":2149,"vw":9.165241},{"c":9.0985,"h":9.0985,"l":9.0985,"n":2,"o":9.0985,"t":"2026-09-28T11:00:00Z","v":650,"vw":9.0985},{"c":9.059,"h":9.059,"l":9.059,"n":2,"o":9.059,"t":"2026-09-28T11:30:00Z","v":201,"vw":9.059},{"c":9.06,"h":9.06,"l":9.06,"n":5,"o":9.06,"t":"2026-09-28T12:00:00Z","v":165,"vw":9.06},{"c":9.07,"h":9.075,"l":9.07,"n":3,"o":9.075,"t":"2026-09-28T12:15:00Z","v":4263,"vw":9.074707},{"c":9.0823,"h":9.0823,"l":9.0823,"n":1,"o":9.0823,"t":"2026-09-28T12:30:00Z","v":1999,"vw":9.0823},{"c":9.08,"h":9.08,"l":9.08,"n":4,"o":9.08,"t":"2026-09-28T12:45:00Z","v":2100,"vw":9.08},{"c":9.12,"h":9.12,"l":9.11,"n":5,"o":9.11,"t":"2026-09-28T13:00:00Z","v":1000,"vw":9.1125},{"c":9.1499,"h":9.24,"l":9.07,"n":678,"o":9.1,"t":"2026-09-28T13:30:00Z","v":773712,"vw":9.19077},{"c":9.16,"h":9.2101,"l":9.16,"n":344,"o":9.16,"t":"2026-09-28T13:45:00Z","v":503222,"vw":9.189533},{"c":9.1701,"h":9.1925,"l":9.15,"n":345,"o":9.155,"t":"2026-09-28T14:00:00Z","v":742847,"vw":9.169873},{"c":9.21,"h":9.2251,"l":9.175,"n":210,"o":9.175,"t":"2026-09-28T14:15:00Z","v":466379,"vw":9.214966},{"c":9.22,"h":9.22,"l":9.18,"n":274,"o":9.215,"t":"2026-09-28T14:30:00Z","v":449731,"vw":9.20089},{"c":9.21,"h":9.231,"l":9.19,"n":322,"o":9.22,"t":"2026-09-28T14:45:00Z","v":643970,"vw":9.21054},{"c":9.1799,"h":9.23,"l":9.145,"n":486,"o":9.2098,"t":"2026-09-28T15:00:00Z","v":1017320,"vw":9.185494},{"c":9.2099,"h":9.21,"l":9.1601,"n":403,"o":9.175,"t":"2026-09-28T15:15:00Z","v":715087,"vw":9.179335},{"c":9.1799,"h":9.215,"l":9.175,"n":223,"o":9.21,"t":"2026-09-28T15:30:00Z","v":426248,"vw":9.191354},{"c":9.2,"h":9.205,"l":9.154,"n":297,"o":9.1799,"t":"2026-09-28T15:45:00Z","v":801104,"vw":9.179234},{"c":9.2199,"h":9.225,"l":9.185,"n":112,"o":9.195,"t":"2026-09-28T16:00:00Z","v":239829,"vw":9.206089},{"c":9.3101,"h":9.36,"l":9.21,"n":1198,"o":9.2138,"t":"2026-09-28T16:15:00Z","v":2767516,"vw":9.288082},{"c":9.2601,"h":9.3325,"l":9.26,"n":660,"o":9.315,"t":"2026-09-28T16:30:00Z","v":1689968,"vw":9.296063},{"c":9.2399,"h":9.27,"l":9.22,"n":318,"o":9.26,"t":"2026-09-28T16:45:00Z","v":813264,"vw":9.241355},{"c":9.35,"h":9.38,"l":9.23,"n":571,"o":9.235,"t":"2026-09-28T17:00:00Z","v":1325448,"vw":9.291423},{"c":9.26,"h":9.38,"l":9.255,"n":452,"o":9.3701,"t":"2026-09-28T17:15:00Z","v":1094834,"vw":9.320154},{"c":9.2801,"h":9.3099,"l":9.265,"n":258,"o":9.27,"t":"2026-09-28T17:30:00Z","v":546143,"vw":9.285375},{"c":9.26,"h":9.305,"l":9.26,"n":402,"o":9.29,"t":"2026-09-28T17:45:00Z","v":909375,"vw":9.284118},{"c":9.28,"h":9.285,"l":9.255,"n":175,"o":9.255,"t":"2026-09-28T18:00:00Z","v":369006,"vw":9.271542},{"c":9.27,"h":9.285,"l":9.2601,"n":83,"o":9.27,"t":"2026-09-28T18:15:00Z","v":199886,"vw":9.274946},{"c":9.2838,"h":9.31,"l":9.28,"n":129,"o":9.28,"t":"2026-09-28T18:30:00Z","v":350912,"vw":9.292182},{"c":9.31,"h":9.315,"l":9.28,"n":216,"o":9.285,"t":"2026-09-28T18:45:00Z","v":477463,"vw":9.29927},{"c":9.3,"h":9.32,"l":9.2925,"n":140,"o":9.305,"t":"2026-09-28T19:00:00Z","v":257005,"vw":9.308445},{"c":9.315,"h":9.3199,"l":9.295,"n":237,"o":9.3,"t":"2026-09-28T19:15:00Z","v":430099,"vw":9.308874},{"c":9.27,"h":9.32,"l":9.265,"n":105,"o":9.31,"t":"2026-09-28T19:30:00Z","v":174283,"vw":9.2998},{"c":9.295,"h":9.315,"l":9.28,"n":221,"o":9.28,"t":"2026-09-28T19:45:00Z","v":230475,"vw":9.29746},{"c":9.29,"h":9.29,"l":9.29,"n":4,"o":9.29,"t":"2026-09-28T20:00:00Z","v":4206,"vw":9.29},{"c":9.28,"h":9.3,"l":9.28,"n":36,"o":9.28,"t":"2026-09-28T20:15:00Z","v":12616,"vw":9.281053},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-28T20:30:00Z","v":1400,"vw":9.3},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-09-28T22:45:00Z","v":100,"vw":9.29},{"c":9.47,"h":9.47,"l":9.46,"n":15,"o":9.468,"t":"2026-09-29T12:00:00Z","v":2852,"vw":9.461895},{"c":9.48,"h":9.48,"l":9.46,"n":52,"o":9.47,"t":"2026-09-29T12:15:00Z","v":4692,"vw":9.472235},{"c":9.5,"h":9.5,"l":9.485,"n":7,"o":9.485,"t":"2026-09-29T12:30:00Z","v":583,"vw":9.488947},{"c":9.51,"h":9.51,"l":9.4831,"n":12,"o":9.4831,"t":"2026-09-29T12:45:00Z","v":11548,"vw":9.490783},{"c":9.54,"h":9.55,"l":9.5,"n":46,"o":9.51,"t":"2026-09-29T13:00:00Z","v":11570,"vw":9.508671},{"c":9.56,"h":9.58,"l":9.52,"n":143,"o":9.52,"t":"2026-09-29T13:15:00Z","v":25262,"vw":9.562441},{"c":9.46,"h":9.64,"l":9.46,"n":1235,"o":9.585,"t":"2026-09-29T13:30:00Z","v":1066175,"vw":9.565912},{"c":9.44,"h":9.51,"l":9.435,"n":398,"o":9.47,"t":"2026-09-29T13:45:00Z","v":618274,"vw":9.475556},{"c":9.43,"h":9.46,"l":9.39,"n":537,"o":9.445,"t":"2026-09-29T14:00:00Z","v":1347654,"vw":9.433491},{"c":9.4462,"h":9.4599,"l":9.412,"n":590,"o":9.435,"t":"2026-09-29T14:15:00Z","v":1528941,"vw":9.4383},{"c":9.4995,"h":9.502,"l":9.4401,"n":600,"o":9.45,"t":"2026-09-29T14:30:00Z","v":1522081,"vw":9.466443},{"c":9.47,"h":9.5101,"l":9.4601,"n":285,"o":9.5,"t":"2026-09-29T14:45:00Z","v":774630,"vw":9.486388},{"c":9.4499,"h":9.49,"l":9.44,"n":276,"o":9.48,"t":"2026-09-29T15:00:00Z","v":513414,"vw":9.465014},{"c":9.455,"h":9.47,"l":9.435,"n":267,"o":9.445,"t":"2026-09-29T15:15:00Z","v":504887,"vw":9.450844},{"c":9.4399,"h":9.48,"l":9.435,"n":389,"o":9.4501,"t":"2026-09-29T15:30:00Z","v":897870,"vw":9.463392},{"c":9.455,"h":9.5001,"l":9.43,"n":909,"o":9.44,"t":"2026-09-29T15:45:00Z","v":2222072,"vw":9.464896},{"c":9.4301,"h":9.455,"l":9.42,"n":334,"o":9.4501,"t":"2026-09-29T16:00:00Z","v":676643,"vw":9.438969},{"c":9.435,"h":9.465,"l":9.415,"n":448,"o":9.4301,"t":"2026-09-29T16:15:00Z","v":1085503,"vw":9.437648},{"c":9.405,"h":9.44,"l":9.405,"n":297,"o":9.43,"t":"2026-09-29T16:30:00Z","v":674197,"vw":9.428231},{"c":9.4101,"h":9.425,"l":9.4,"n":164,"o":9.4099,"t":"2026-09-29T16:45:00Z","v":390504,"vw":9.413324},{"c":9.445,"h":9.445,"l":9.4101,"n":181,"o":9.415,"t":"2026-09-29T17:00:00Z","v":322558,"vw":9.43269},{"c":9.445,"h":9.455,"l":9.4373,"n":170,"o":9.4499,"t":"2026-09-29T17:15:00Z","v":327196,"vw":9.445899},{"c":9.4699,"h":9.4751,"l":9.445,"n":291,"o":9.4499,"t":"2026-09-29T17:30:00Z","v":508514,"vw":9.458005},{"c":9.4601,"h":9.485,"l":9.4501,"n":167,"o":9.4699,"t":"2026-09-29T17:45:00Z","v":268248,"vw":9.470842},{"c":9.465,"h":9.52,"l":9.4499,"n":450,"o":9.46,"t":"2026-09-29T18:00:00Z","v":1178986,"vw":9.471112},{"c":9.4814,"h":9.4814,"l":9.4501,"n":221,"o":9.46,"t":"2026-09-29T18:15:00Z","v":676179,"vw":9.463108},{"c":9.5099,"h":9.53,"l":9.48,"n":307,"o":9.49,"t":"2026-09-29T18:30:00Z","v":673257,"vw":9.500173},{"c":9.5485,"h":9.56,"l":9.51,"n":160,"o":9.51,"t":"2026-09-29T18:45:00Z","v":535058,"vw":9.537245},{"c":9.5301,"h":9.555,"l":9.525,"n":194,"o":9.5499,"t":"2026-09-29T19:00:00Z","v":637903,"vw":9.540943},{"c":9.49,"h":9.535,"l":9.4801,"n":78,"o":9.535,"t":"2026-09-29T19:15:00Z","v":160632,"vw":9.506476},{"c":9.5001,"h":9.505,"l":9.4699,"n":139,"o":9.48,"t":"2026-09-29T19:30:00Z","v":277488,"vw":9.484119},{"c":9.47,"h":9.5051,"l":9.46,"n":289,"o":9.495,"t":"2026-09-29T19:45:00Z","v":447519,"vw":9.480842},{"c":9.49,"h":9.49,"l":9.46,"n":11,"o":9.46,"t":"2026-09-29T20:00:00Z","v":3250,"vw":9.464667},{"c":9.5761,"h":9.5761,"l":9.5761,"n":1,"o":9.5761,"t":"2026-09-29T20:45:00Z","v":159,"vw":9.5761},{"c":9.5,"h":9.5,"l":9.5,"n":2,"o":9.5,"t":"2026-09-29T21:15:00Z","v":550,"vw":9.5},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-09-29T21:45:00Z","v":200,"vw":9.49},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-09-29T22:00:00Z","v":100,"vw":9.53},{"c":9.4886,"h":9.4886,"l":9.4886,"n":1,"o":9.4886,"t":"2026-09-29T23:30:00Z","v":160,"vw":9.4886},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-09-30T12:30:00Z","v":250,"vw":9.37},{"c":9.3611,"h":9.42,"l":9.31,"n":759,"o":9.39,"t":"2026-09-30T13:30:00Z","v":627216,"vw":9.363642},{"c":9.3703,"h":9.375,"l":9.3299,"n":399,"o":9.36,"t":"2026-09-30T13:45:00Z","v":501363,"vw":9.357954},{"c":9.4402,"h":9.455,"l":9.365,"n":703,"o":9.3799,"t":"2026-09-30T14:00:00Z","v":1316854,"vw":9.415283},{"c":9.4073,"h":9.44,"l":9.36,"n":374,"o":9.44,"t":"2026-09-30T14:15:00Z","v":1001440,"vw":9.398166},{"c":9.45,"h":9.455,"l":9.3701,"n":620,"o":9.4,"t":"2026-09-30T14:30:00Z","v":1287571,"vw":9.413609},{"c":9.4001,"h":9.4699,"l":9.3773,"n":487,"o":9.45,"t":"2026-09-30T14:45:00Z","v":941557,"vw":9.412996},{"c":9.39,"h":9.4151,"l":9.3301,"n":676,"o":9.41,"t":"2026-09-30T15:00:00Z","v":1696447,"vw":9.383187},{"c":9.3501,"h":9.39,"l":9.3401,"n":334,"o":9.38,"t":"2026-09-30T15:15:00Z","v":819596,"vw":9.360844},{"c":9.355,"h":9.382,"l":9.3427,"n":244,"o":9.35,"t":"2026-09-30T15:30:00Z","v":728436,"vw":9.355665},{"c":9.3401,"h":9.37,"l":9.325,"n":181,"o":9.36,"t":"2026-09-30T15:45:00Z","v":484909,"vw":9.345852},{"c":9.3399,"h":9.352,"l":9.325,"n":228,"o":9.34,"t":"2026-09-30T16:00:00Z","v":648840,"vw":9.340168},{"c":9.3301,"h":9.3399,"l":9.31,"n":213,"o":9.335,"t":"2026-09-30T16:15:00Z","v":462673,"vw":9.325729},{"c":9.33,"h":9.36,"l":9.33,"n":118,"o":9.3373,"t":"2026-09-30T16:30:00Z","v":302899,"vw":9.349021},{"c":9.3301,"h":9.3399,"l":9.32,"n":154,"o":9.33,"t":"2026-09-30T16:45:00Z","v":468647,"vw":9.329839},{"c":9.3401,"h":9.35,"l":9.325,"n":89,"o":9.33,"t":"2026-09-30T17:00:00Z","v":199444,"vw":9.337129},{"c":9.3201,"h":9.35,"l":9.32,"n":110,"o":9.34,"t":"2026-09-30T17:15:00Z","v":230048,"vw":9.337176},{"c":9.318,"h":9.3351,"l":9.31,"n":101,"o":9.325,"t":"2026-09-30T17:30:00Z","v":230676,"vw":9.322133},{"c":9.31,"h":9.345,"l":9.31,"n":237,"o":9.3199,"t":"2026-09-30T17:45:00Z","v":531384,"vw":9.32487},{"c":9.3301,"h":9.34,"l":9.2973,"n":152,"o":9.3099,"t":"2026-09-30T18:00:00Z","v":258077,"vw":9.317844},{"c":9.3527,"h":9.3527,"l":9.32,"n":148,"o":9.335,"t":"2026-09-30T18:15:00Z","v":366804,"vw":9.342788},{"c":9.345,"h":9.355,"l":9.33,"n":58,"o":9.355,"t":"2026-09-30T18:30:00Z","v":156321,"vw":9.341732},{"c":9.38,"h":9.3838,"l":9.34,"n":95,"o":9.345,"t":"2026-09-30T18:45:00Z","v":201617,"vw":9.368264},{"c":9.3899,"h":9.3951,"l":9.37,"n":168,"o":9.38,"t":"2026-09-30T19:00:00Z","v":448094,"vw":9.387527},{"c":9.44,"h":9.4427,"l":9.385,"n":97,"o":9.385,"t":"2026-09-30T19:15:00Z","v":145391,"vw":9.407915},{"c":9.46,"h":9.4851,"l":9.445,"n":304,"o":9.445,"t":"2026-09-30T19:30:00Z","v":674252,"vw":9.470249},{"c":9.49,"h":9.5099,"l":9.4201,"n":319,"o":9.455,"t":"2026-09-30T19:45:00Z","v":430452,"vw":9.46718},{"c":9.53,"h":9.53,"l":9.47,"n":74,"o":9.48,"t":"2026-09-30T20:00:00Z","v":42641,"vw":9.491533},{"c":9.5,"h":9.5,"l":9.48,"n":22,"o":9.48,"t":"2026-09-30T20:15:00Z","v":1181,"vw":9.491111},{"c":9.51,"h":9.51,"l":9.51,"n":4,"o":9.51,"t":"2026-09-30T21:00:00Z","v":2209,"vw":9.51},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-30T21:15:00Z","v":200,"vw":9.5},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-09-30T22:30:00Z","v":200,"vw":9.48},{"c":9.55,"h":9.55,"l":9.55,"n":8,"o":9.55,"t":"2026-10-01T11:15:00Z","v":2592,"vw":9.55},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-10-01T12:30:00Z","v":3483,"vw":9.53},{"c":9.565,"h":9.565,"l":9.5,"n":4,"o":9.5,"t":"2026-10-01T13:00:00Z","v":572,"vw":9.553636},{"c":9.57,"h":9.58,"l":9.57,"n":8,"o":9.58,"t":"2026-10-01T13:15:00Z","v":5643,"vw":9.579286},{"c":9.465,"h":9.62,"l":9.44,"n":747,"o":9.59,"t":"2026-10-01T13:30:00Z","v":621939,"vw":9.529411},{"c":9.36,"h":9.48,"l":9.33,"n":437,"o":9.46,"t":"2026-10-01T13:45:00Z","v":548851,"vw":9.384428},{"c":9.37,"h":9.435,"l":9.325,"n":775,"o":9.35,"t":"2026-10-01T14:00:00Z","v":1350742,"vw":9.379772},{"c":9.29,"h":9.365,"l":9.28,"n":654,"o":9.36,"t":"2026-10-01T14:15:00Z","v":1308582,"vw":9.311582},{"c":9.265,"h":9.305,"l":9.26,"n":718,"o":9.28,"t":"2026-10-01T14:30:00Z","v":1372515,"vw":9.28161},{"c":9.28,"h":9.295,"l":9.225,"n":840,"o":9.2699,"t":"2026-10-01T14:45:00Z","v":1593787,"vw":9.258025},{"c":9.2438,"h":9.3,"l":9.2201,"n":745,"o":9.28,"t":"2026-10-01T15:00:00Z","v":1468277,"vw":9.264},{"c":9.235,"h":9.26,"l":9.22,"n":548,"o":9.2401,"t":"2026-10-01T15:15:00Z","v":1190049,"vw":9.240586},{"c":9.23,"h":9.26,"l":9.22,"n":546,"o":9.235,"t":"2026-10-01T15:30:00Z","v":1272242,"vw":9.236485},{"c":9.2,"h":9.235,"l":9.1801,"n":546,"o":9.23,"t":"2026-10-01T15:45:00Z","v":1251358,"vw":9.209753},{"c":9.2301,"h":9.2401,"l":9.21,"n":335,"o":9.2101,"t":"2026-10-01T16:00:00Z","v":781809,"vw":9.226346},{"c":9.1901,"h":9.2401,"l":9.19,"n":206,"o":9.22,"t":"2026-10-01T16:15:00Z","v":533148,"vw":9.222481},{"c":9.195,"h":9.215,"l":9.19,"n":302,"o":9.2,"t":"2026-10-01T16:30:00Z","v":649165,"vw":9.205476},{"c":9.2301,"h":9.2399,"l":9.18,"n":318,"o":9.2,"t":"2026-10-01T16:45:00Z","v":774233,"vw":9.208158},{"c":9.24,"h":9.2551,"l":9.215,"n":274,"o":9.23,"t":"2026-10-01T17:00:00Z","v":580492,"vw":9.238248},{"c":9.2739,"h":9.28,"l":9.24,"n":96,"o":9.24,"t":"2026-10-01T17:15:00Z","v":179933,"vw":9.258244},{"c":9.25,"h":9.325,"l":9.2499,"n":423,"o":9.28,"t":"2026-10-01T17:30:00Z","v":1092733,"vw":9.286785},{"c":9.14,"h":9.27,"l":9.125,"n":600,"o":9.26,"t":"2026-10-01T17:45:00Z","v":1329533,"vw":9.199363},{"c":9.16,"h":9.1701,"l":9.135,"n":644,"o":9.14,"t":"2026-10-01T18:00:00Z","v":1477752,"vw":9.153875},{"c":9.1399,"h":9.2,"l":9.1301,"n":416,"o":9.16,"t":"2026-10-01T18:15:00Z","v":1098652,"vw":9.168427},{"c":9.16,"h":9.185,"l":9.1301,"n":467,"o":9.1301,"t":"2026-10-01T18:30:00Z","v":1037921,"vw":9.159875},{"c":9.1701,"h":9.1762,"l":9.155,"n":205,"o":9.165,"t":"2026-10-01T18:45:00Z","v":464956,"vw":9.167045},{"c":9.1401,"h":9.185,"l":9.14,"n":89,"o":9.1701,"t":"2026-10-01T19:00:00Z","v":167707,"vw":9.167648},{"c":9.145,"h":9.155,"l":9.135,"n":206,"o":9.14,"t":"2026-10-01T19:15:00Z","v":455126,"vw":9.142326},{"c":9.145,"h":9.17,"l":9.135,"n":221,"o":9.145,"t":"2026-10-01T19:30:00Z","v":416931,"vw":9.152412},{"c":9.125,"h":9.15,"l":9.1014,"n":464,"o":9.1499,"t":"2026-10-01T19:45:00Z","v":526916,"vw":9.12625},{"c":9.1,"h":9.13,"l":9.1,"n":13,"o":9.13,"t":"2026-10-01T20:00:00Z","v":23265,"vw":9.120586},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-01T20:15:00Z","v":100,"vw":9.1},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-01T21:30:00Z","v":100,"vw":9.11},{"c":9.18,"h":9.18,"l":9.11,"n":3,"o":9.11,"t":"2026-10-02T08:00:00Z","v":201,"vw":9.145},{"c":9.32,"h":9.32,"l":9.24,"n":28,"o":9.31,"t":"2026-10-02T08:15:00Z","v":2179,"vw":9.291204},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-02T08:30:00Z","v":562,"vw":9.33},{"c":9.26,"h":9.35,"l":9.25,"n":28,"o":9.27,"t":"2026-10-02T08:45:00Z","v":2715,"vw":9.294373},{"c":9.34,"h":9.34,"l":9.32,"n":4,"o":9.33,"t":"2026-10-02T09:00:00Z","v":1303,"vw":9.328557},{"c":9.35,"h":9.37,"l":9.26,"n":12,"o":9.26,"t":"2026-10-02T09:30:00Z","v":2829,"vw":9.308093},{"c":9.35,"h":9.35,"l":9.26,"n":10,"o":9.27,"t":"2026-10-02T09:45:00Z","v":1989,"vw":9.304553},{"c":9.27,"h":9.36,"l":9.27,"n":6,"o":9.28,"t":"2026-10-02T10:00:00Z","v":2055,"vw":9.306341},{"c":9.34,"h":9.34,"l":9.26,"n":10,"o":9.27,"t":"2026-10-02T10:15:00Z","v":2288,"vw":9.300049},{"c":9.32,"h":9.32,"l":9.26,"n":3,"o":9.26,"t":"2026-10-02T10:30:00Z","v":708,"vw":9.289915},{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-10-02T10:45:00Z","v":1001,"vw":9.24},{"c":9.3,"h":9.3,"l":9.25,"n":11,"o":9.29,"t":"2026-10-02T11:00:00Z","v":8026,"vw":9.279836},{"c":9.26,"h":9.3,"l":9.235,"n":3,"o":9.235,"t":"2026-10-02T11:15:00Z","v":1579,"vw":9.263933},{"c":9.2879,"h":9.3,"l":9.26,"n":9,"o":9.3,"t":"2026-10-02T11:30:00Z","v":2487,"vw":9.279758},{"c":9.29,"h":9.3,"l":9.29,"n":13,"o":9.29,"t":"2026-10-02T11:45:00Z","v":4050,"vw":9.291625},{"c":9.31,"h":9.31,"l":9.3,"n":5,"o":9.3,"t":"2026-10-02T12:00:00Z","v":485,"vw":9.306667},{"c":9.3,"h":9.32,"l":9.29,"n":3,"o":9.29,"t":"2026-10-02T12:15:00Z","v":2350,"vw":9.316596},{"c":9.3699,"h":9.3699,"l":9.3,"n":21,"o":9.33,"t":"2026-10-02T12:30:00Z","v":2330,"vw":9.340442},{"c":9.33,"h":9.33,"l":9.32,"n":13,"o":9.33,"t":"2026-10-02T12:45:00Z","v":3269,"vw":9.326763},{"c":9.38,"h":9.41,"l":9.38,"n":18,"o":9.38,"t":"2026-10-02T13:00:00Z","v":9471,"vw":9.386033},{"c":9.334,"h":9.3393,"l":9.33,"n":6,"o":9.3393,"t":"2026-10-02T13:15:00Z","v":800,"vw":9.33442},{"c":9.12,"h":9.37,"l":9.12,"n":527,"o":9.37,"t":"2026-10-02T13:30:00Z","v":511719,"vw":9.249249},{"c":9.155,"h":9.215,"l":9.1199,"n":779,"o":9.12,"t":"2026-10-02T13:45:00Z","v":1351354,"vw":9.158246},{"c":9.3301,"h":9.3399,"l":9.1299,"n":1030,"o":9.16,"t":"2026-10-02T14:00:00Z","v":2067138,"vw":9.237207},{"c":9.25,"h":9.34,"l":9.245,"n":766,"o":9.335,"t":"2026-10-02T14:15:00Z","v":1538063,"vw":9.294076},{"c":9.23,"h":9.2799,"l":9.22,"n":662,"o":9.26,"t":"2026-10-02T14:30:00Z","v":1430067,"vw":9.251551},{"c":9.185,"h":9.2303,"l":9.155,"n":487,"o":9.23,"t":"2026-10-02T14:45:00Z","v":972228,"vw":9.198688},{"c":9.1799,"h":9.21,"l":9.16,"n":407,"o":9.19,"t":"2026-10-02T15:00:00Z","v":914759,"vw":9.186739},{"c":9.1801,"h":9.21,"l":9.15,"n":358,"o":9.17,"t":"2026-10-02T15:15:00Z","v":735769,"vw":9.174982},{"c":9.14,"h":9.185,"l":9.135,"n":304,"o":9.18,"t":"2026-10-02T15:30:00Z","v":765803,"vw":9.169392},{"c":9.13,"h":9.145,"l":9.105,"n":360,"o":9.14,"t":"2026-10-02T15:45:00Z","v":720270,"vw":9.126836},{"c":9.14,"h":9.1499,"l":9.125,"n":218,"o":9.14,"t":"2026-10-02T16:00:00Z","v":562725,"vw":9.137525},{"c":9.09,"h":9.1651,"l":9.09,"n":211,"o":9.13,"t":"2026-10-02T16:15:00Z","v":495721,"vw":9.127682},{"c":9.12,"h":9.12,"l":9.09,"n":156,"o":9.09,"t":"2026-10-02T16:30:00Z","v":478513,"vw":9.106915},{"c":9.11,"h":9.1301,"l":9.1099,"n":88,"o":9.12,"t":"2026-10-02T16:45:00Z","v":199703,"vw":9.120311},{"c":9.1,"h":9.115,"l":9.0903,"n":92,"o":9.11,"t":"2026-10-02T17:00:00Z","v":165339,"vw":9.10451},{"c":9.09,"h":9.1201,"l":9.09,"n":179,"o":9.11,"t":"2026-10-02T17:15:00Z","v":398785,"vw":9.106515},{"c":9.0901,"h":9.105,"l":9.0898,"n":149,"o":9.1,"t":"2026-10-02T17:30:00Z","v":336274,"vw":9.098024},{"c":9.08,"h":9.105,"l":9.08,"n":199,"o":9.09,"t":"2026-10-02T17:45:00Z","v":446280,"vw":9.091143},{"c":9.085,"h":9.085,"l":9.0601,"n":138,"o":9.07,"t":"2026-10-02T18:00:00Z","v":294833,"vw":9.074254},{"c":9.1,"h":9.1,"l":9.0777,"n":197,"o":9.09,"t":"2026-10-02T18:15:00Z","v":381046,"vw":9.08976},{"c":9.085,"h":9.1,"l":9.085,"n":138,"o":9.095,"t":"2026-10-02T18:30:00Z","v":340186,"vw":9.0932},{"c":9.0697,"h":9.1,"l":9.0697,"n":97,"o":9.0899,"t":"2026-10-02T18:45:00Z","v":300486,"vw":9.082224},{"c":9.0699,"h":9.09,"l":9.06,"n":210,"o":9.07,"t":"2026-10-02T19:00:00Z","v":486886,"vw":9.07476},{"c":9.085,"h":9.085,"l":9.055,"n":101,"o":9.06,"t":"2026-10-02T19:15:00Z","v":221784,"vw":9.072097},{"c":9.06,"h":9.1,"l":9.0599,"n":217,"o":9.08,"t":"2026-10-02T19:30:00Z","v":489316,"vw":9.079965},{"c":9.085,"h":9.095,"l":9.0599,"n":300,"o":9.06,"t":"2026-10-02T19:45:00Z","v":417262,"vw":9.077831},{"c":9.06,"h":9.09,"l":9.06,"n":25,"o":9.09,"t":"2026-10-02T20:00:00Z","v":31779,"vw":9.080053},{"c":9.05,"h":9.065,"l":9.05,"n":18,"o":9.065,"t":"2026-10-02T20:15:00Z","v":3107,"vw":9.054341},{"c":9.05,"h":9.05,"l":9.05,"n":4,"o":9.05,"t":"2026-10-02T20:30:00Z","v":1817,"vw":9.05},{"c":9.06,"h":9.06,"l":9.059,"n":3,"o":9.059,"t":"2026-10-02T21:15:00Z","v":9500,"vw":9.059789},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-02T23:45:00Z","v":200,"vw":9.06},{"c":9.21,"h":9.22,"l":9.21,"n":4,"o":9.22,"t":"2026-10-05T08:00:00Z","v":4400,"vw":9.216932},{"c":9.15,"h":9.17,"l":9.15,"n":3,"o":9.17,"t":"2026-10-05T11:00:00Z","v":1285,"vw":9.15374},{"c":9.17,"h":9.1899,"l":9.17,"n":2,"o":9.1899,"t":"2026-10-05T11:15:00Z","v":330,"vw":9.17603},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-05T12:00:00Z","v":200,"vw":9.15},{"c":9.14,"h":9.145,"l":9.14,"n":7,"o":9.145,"t":"2026-10-05T12:15:00Z","v":700,"vw":9.144286},{"c":9.175,"h":9.175,"l":9.15,"n":20,"o":9.15,"t":"2026-10-05T13:00:00Z","v":2550,"vw":9.152775},{"c":9.185,"h":9.185,"l":9.185,"n":9,"o":9.185,"t":"2026-10-05T13:15:00Z","v":2250,"vw":9.185},{"c":9.28,"h":9.28,"l":9.04,"n":789,"o":9.15,"t":"2026-10-05T13:30:00Z","v":952615,"vw":9.163411},{"c":9.12,"h":9.315,"l":9.12,"n":359,"o":9.29,"t":"2026-10-05T13:45:00Z","v":659953,"vw":9.219513},{"c":9.09,"h":9.11,"l":9.05,"n":791,"o":9.11,"t":"2026-10-05T14:00:00Z","v":1467215,"vw":9.081807},{"c":9.065,"h":9.095,"l":9.02,"n":410,"o":9.095,"t":"2026-10-05T14:15:00Z","v":1022481,"vw":9.058041},{"c":9.06,"h":9.0751,"l":9.05,"n":333,"o":9.07,"t":"2026-10-05T14:30:00Z","v":951693,"vw":9.063414},{"c":8.9601,"h":9.055,"l":8.94,"n":346,"o":9.0502,"t":"2026-10-05T14:45:00Z","v":888081,"vw":8.996472},{"c":8.89,"h":8.97,"l":8.885,"n":427,"o":8.96,"t":"2026-10-05T15:00:00Z","v":1185274,"vw":8.934852},{"c":8.915,"h":8.925,"l":8.89,"n":342,"o":8.9,"t":"2026-10-05T15:15:00Z","v":1106404,"vw":8.910083},{"c":8.87,"h":8.9105,"l":8.87,"n":187,"o":8.91,"t":"2026-10-05T15:30:00Z","v":385213,"vw":8.890821},{"c":8.8899,"h":8.9151,"l":8.86,"n":284,"o":8.86,"t":"2026-10-05T15:45:00Z","v":776879,"vw":8.89206},{"c":8.8599,"h":8.89,"l":8.8599,"n":234,"o":8.8899,"t":"2026-10-05T16:00:00Z","v":614435,"vw":8.873379},{"c":8.9,"h":8.9051,"l":8.845,"n":242,"o":8.85,"t":"2026-10-05T16:15:00Z","v":566773,"vw":8.877804},{"c":8.875,"h":8.895,"l":8.87,"n":227,"o":8.8901,"t":"2026-10-05T16:30:00Z","v":525186,"vw":8.887765},{"c":8.89,"h":8.8999,"l":8.865,"n":269,"o":8.875,"t":"2026-10-05T16:45:00Z","v":689603,"vw":8.884795},{"c":8.875,"h":8.89,"l":8.865,"n":163,"o":8.89,"t":"2026-10-05T17:00:00Z","v":448348,"vw":8.871731},{"c":8.8862,"h":8.89,"l":8.8701,"n":114,"o":8.8799,"t":"2026-10-05T17:15:00Z","v":226894,"vw":8.881721},{"c":8.885,"h":8.905,"l":8.885,"n":181,"o":8.89,"t":"2026-10-05T17:30:00Z","v":457817,"vw":8.893209},{"c":8.84,"h":8.895,"l":8.84,"n":89,"o":8.8899,"t":"2026-10-05T17:45:00Z","v":151951,"vw":8.876479},{"c":8.835,"h":8.85,"l":8.82,"n":350,"o":8.8399,"t":"2026-10-05T18:00:00Z","v":990515,"vw":8.837501},{"c":8.8901,"h":8.8951,"l":8.82,"n":124,"o":8.835,"t":"2026-10-05T18:15:00Z","v":378416,"vw":8.862178},{"c":8.895,"h":8.9099,"l":8.885,"n":290,"o":8.89,"t":"2026-10-05T18:30:00Z","v":889293,"vw":8.896835},{"c":8.925,"h":8.935,"l":8.8901,"n":121,"o":8.8901,"t":"2026-10-05T18:45:00Z","v":264437,"vw":8.913253},{"c":8.92,"h":8.9299,"l":8.9015,"n":113,"o":8.92,"t":"2026-10-05T19:00:00Z","v":332487,"vw":8.917064},{"c":8.915,"h":8.92,"l":8.905,"n":137,"o":8.92,"t":"2026-10-05T19:15:00Z","v":369355,"vw":8.912316},{"c":8.9299,"h":8.9499,"l":8.915,"n":197,"o":8.915,"t":"2026-10-05T19:30:00Z","v":516019,"vw":8.934904},{"c":8.92,"h":8.9799,"l":8.905,"n":341,"o":8.9201,"t":"2026-10-05T19:45:00Z","v":557785,"vw":8.940165},{"c":8.9,"h":8.92,"l":8.89,"n":27,"o":8.92,"t":"2026-10-05T20:00:00Z","v":32285,"vw":8.905635},{"c":8.94,"h":8.94,"l":8.9,"n":15,"o":8.92,"t":"2026-10-05T20:30:00Z","v":3032,"vw":8.907435},{"c":8.91,"h":8.91,"l":8.9,"n":8,"o":8.91,"t":"2026-10-05T21:30:00Z","v":734,"vw":8.907582},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-06T09:00:00Z","v":100,"vw":9},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-06T10:45:00Z","v":100,"vw":9.04},{"c":9.02,"h":9.02,"l":9.0193,"n":2,"o":9.0193,"t":"2026-10-06T11:00:00Z","v":9800,"vw":9.019979},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-06T11:15:00Z","v":2434,"vw":9},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-06T11:30:00Z","v":250,"vw":9.02},{"c":9.04,"h":9.04,"l":9.04,"n":7,"o":9.04,"t":"2026-10-06T11:45:00Z","v":1467,"vw":9.04},{"c":9.04,"h":9.0495,"l":9.0381,"n":21,"o":9.0381,"t":"2026-10-06T12:00:00Z","v":3203,"vw":9.040546},{"c":9.06,"h":9.08,"l":9.05,"n":100,"o":9.05,"t":"2026-10-06T12:15:00Z","v":8906,"vw":9.060109},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-06T12:30:00Z","v":500,"vw":9.06},{"c":9.1145,"h":9.1145,"l":9.1145,"n":1,"o":9.1145,"t":"2026-10-06T12:45:00Z","v":100,"vw":9.1145},{"c":9.1,"h":9.1,"l":9.1,"n":4,"o":9.1,"t":"2026-10-06T13:00:00Z","v":2030,"vw":9.1},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-06T13:15:00Z","v":150,"vw":9.03},{"c":9.05,"h":9.05,"l":8.92,"n":540,"o":9.05,"t":"2026-10-06T13:30:00Z","v":583717,"vw":9.013795},{"c":8.99,"h":9.055,"l":8.99,"n":363,"o":9.05,"t":"2026-10-06T13:45:00Z","v":652976,"vw":9.030847},{"c":8.9,"h":9,"l":8.895,"n":421,"o":8.99,"t":"2026-10-06T14:00:00Z","v":1114557,"vw":8.957689},{"c":8.89,"h":8.9199,"l":8.875,"n":256,"o":8.905,"t":"2026-10-06T14:15:00Z","v":644881,"vw":8.89123},{"c":8.91,"h":8.9199,"l":8.865,"n":267,"o":8.89,"t":"2026-10-06T14:30:00Z","v":738894,"vw":8.888777},{"c":8.88,"h":8.9299,"l":8.8799,"n":237,"o":8.9001,"t":"2026-10-06T14:45:00Z","v":559967,"vw":8.902837},{"c":8.87,"h":8.925,"l":8.865,"n":366,"o":8.8799,"t":"2026-10-06T15:00:00Z","v":909683,"vw":8.891843},{"c":8.845,"h":8.87,"l":8.845,"n":278,"o":8.87,"t":"2026-10-06T15:15:00Z","v":756192,"vw":8.857454},{"c":8.8101,"h":8.855,"l":8.8,"n":248,"o":8.845,"t":"2026-10-06T15:30:00Z","v":584504,"vw":8.832517},{"c":8.7801,"h":8.815,"l":8.775,"n":257,"o":8.8101,"t":"2026-10-06T15:45:00Z","v":626294,"vw":8.790497},{"c":8.795,"h":8.826,"l":8.77,"n":370,"o":8.785,"t":"2026-10-06T16:00:00Z","v":884431,"vw":8.805685},{"c":8.775,"h":8.795,"l":8.76,"n":198,"o":8.795,"t":"2026-10-06T16:15:00Z","v":262867,"vw":8.775262},{"c":8.7801,"h":8.79,"l":8.7601,"n":295,"o":8.7799,"t":"2026-10-06T16:30:00Z","v":557458,"vw":8.777742},{"c":8.775,"h":8.79,"l":8.77,"n":146,"o":8.785,"t":"2026-10-06T16:45:00Z","v":348695,"vw":8.780156},{"c":8.765,"h":8.775,"l":8.76,"n":144,"o":8.7701,"t":"2026-10-06T17:00:00Z","v":379679,"vw":8.769868},{"c":8.7499,"h":8.78,"l":8.74,"n":241,"o":8.7699,"t":"2026-10-06T17:15:00Z","v":520023,"vw":8.761445},{"c":8.75,"h":8.765,"l":8.745,"n":165,"o":8.745,"t":"2026-10-06T17:30:00Z","v":478762,"vw":8.755899},{"c":8.77,"h":8.79,"l":8.7586,"n":197,"o":8.7586,"t":"2026-10-06T17:45:00Z","v":594106,"vw":8.771878},{"c":8.78,"h":8.785,"l":8.765,"n":220,"o":8.765,"t":"2026-10-06T18:00:00Z","v":734651,"vw":8.77892},{"c":8.795,"h":8.8,"l":8.77,"n":252,"o":8.775,"t":"2026-10-06T18:15:00Z","v":715584,"vw":8.785837},{"c":8.79,"h":8.81,"l":8.7899,"n":141,"o":8.8,"t":"2026-10-06T18:30:00Z","v":444779,"vw":8.795382},{"c":8.78,"h":8.785,"l":8.765,"n":157,"o":8.78,"t":"2026-10-06T18:45:00Z","v":432707,"vw":8.775329},{"c":8.7701,"h":8.785,"l":8.7701,"n":50,"o":8.7801,"t":"2026-10-06T19:00:00Z","v":205941,"vw":8.779445},{"c":8.815,"h":8.8151,"l":8.77,"n":125,"o":8.775,"t":"2026-10-06T19:15:00Z","v":387475,"vw":8.783369},{"c":8.8001,"h":8.8103,"l":8.78,"n":309,"o":8.81,"t":"2026-10-06T19:30:00Z","v":858817,"vw":8.798458},{"c":8.84,"h":8.845,"l":8.795,"n":396,"o":8.8001,"t":"2026-10-06T19:45:00Z","v":757465,"vw":8.819802},{"c":8.83,"h":8.84,"l":8.83,"n":9,"o":8.84,"t":"2026-10-06T20:00:00Z","v":8948,"vw":8.836901},{"c":8.8,"h":8.8169,"l":8.8,"n":24,"o":8.8169,"t":"2026-10-06T20:15:00Z","v":6414,"vw":8.800268},{"c":8.8021,"h":8.8021,"l":8.8021,"n":1,"o":8.8021,"t":"2026-10-06T20:45:00Z","v":125,"vw":8.8021},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-06T21:30:00Z","v":7600,"vw":8.8},{"c":8.8399,"h":8.8399,"l":8.8399,"n":1,"o":8.8399,"t":"2026-10-06T23:15:00Z","v":100,"vw":8.8399},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-07T09:30:00Z","v":100,"vw":8.8},{"c":8.79,"h":8.84,"l":8.79,"n":2,"o":8.84,"t":"2026-10-07T09:45:00Z","v":350,"vw":8.811429},{"c":8.7417,"h":8.7417,"l":8.7417,"n":1,"o":8.7417,"t":"2026-10-07T10:45:00Z","v":853,"vw":8.7417},{"c":8.75,"h":8.76,"l":8.75,"n":10,"o":8.76,"t":"2026-10-07T11:00:00Z","v":2183,"vw":8.756756},{"c":8.73,"h":8.74,"l":8.73,"n":3,"o":8.74,"t":"2026-10-07T11:15:00Z","v":820,"vw":8.73122},{"c":8.688,"h":8.688,"l":8.688,"n":1,"o":8.688,"t":"2026-10-07T11:30:00Z","v":1300,"vw":8.688},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-07T11:45:00Z","v":450,"vw":8.74},{"c":8.7246,"h":8.7246,"l":8.7246,"n":1,"o":8.7246,"t":"2026-10-07T12:00:00Z","v":450,"vw":8.7246},{"c":8.71,"h":8.72,"l":8.71,"n":18,"o":8.72,"t":"2026-10-07T12:15:00Z","v":5500,"vw":8.719626},{"c":8.72,"h":8.73,"l":8.72,"n":9,"o":8.73,"t":"2026-10-07T12:45:00Z","v":810,"vw":8.72625},{"c":8.74,"h":8.7423,"l":8.73,"n":4,"o":8.7423,"t":"2026-10-07T13:00:00Z","v":1700,"vw":8.740176},{"c":8.769,"h":8.83,"l":8.75,"n":13,"o":8.83,"t":"2026-10-07T13:15:00Z","v":1500,"vw":8.763944},{"c":8.74,"h":8.76,"l":8.62,"n":810,"o":8.75,"t":"2026-10-07T13:30:00Z","v":1275658,"vw":8.70065},{"c":8.8099,"h":8.82,"l":8.75,"n":452,"o":8.75,"t":"2026-10-07T13:45:00Z","v":1131100,"vw":8.790523},{"c":8.88,"h":8.8923,"l":8.8097,"n":485,"o":8.81,"t":"2026-10-07T14:00:00Z","v":1416127,"vw":8.853824},{"c":8.8801,"h":8.9,"l":8.84,"n":321,"o":8.855,"t":"2026-10-07T14:15:00Z","v":889871,"vw":8.8679},{"c":8.9399,"h":8.97,"l":8.88,"n":323,"o":8.885,"t":"2026-10-07T14:30:00Z","v":759889,"vw":8.938716},{"c":8.955,"h":8.965,"l":8.915,"n":429,"o":8.94,"t":"2026-10-07T14:45:00Z","v":1320488,"vw":8.938678},{"c":8.94,"h":8.999,"l":8.935,"n":438,"o":8.955,"t":"2026-10-07T15:00:00Z","v":1130964,"vw":8.97026},{"c":8.99,"h":8.9902,"l":8.9299,"n":381,"o":8.94,"t":"2026-10-07T15:15:00Z","v":993786,"vw":8.967736},{"c":8.9903,"h":9.01,"l":8.98,"n":364,"o":8.99,"t":"2026-10-07T15:30:00Z","v":1028074,"vw":8.997067},{"c":9.0099,"h":9.01,"l":8.985,"n":343,"o":9,"t":"2026-10-07T15:45:00Z","v":706970,"vw":8.997055},{"c":8.985,"h":9.025,"l":8.9801,"n":547,"o":9,"t":"2026-10-07T16:00:00Z","v":1600639,"vw":9.003348},{"c":9,"h":9,"l":8.975,"n":148,"o":8.9839,"t":"2026-10-07T16:15:00Z","v":404561,"vw":8.984252},{"c":9.015,"h":9.0201,"l":8.985,"n":197,"o":9,"t":"2026-10-07T16:30:00Z","v":664467,"vw":9.002152},{"c":8.9901,"h":9.02,"l":8.99,"n":186,"o":9.01,"t":"2026-10-07T16:45:00Z","v":492195,"vw":9.009397},{"c":8.99,"h":9.0051,"l":8.9823,"n":155,"o":8.9851,"t":"2026-10-07T17:00:00Z","v":445321,"vw":8.99405},{"c":8.99,"h":9,"l":8.975,"n":94,"o":8.9799,"t":"2026-10-07T17:15:00Z","v":274616,"vw":8.98564},{"c":9.0099,"h":9.02,"l":8.985,"n":132,"o":8.99,"t":"2026-10-07T17:30:00Z","v":314941,"vw":9.003538},{"c":8.9899,"h":9.025,"l":8.9899,"n":130,"o":9.01,"t":"2026-10-07T17:45:00Z","v":317452,"vw":9.01407},{"c":8.9701,"h":9,"l":8.965,"n":218,"o":8.9801,"t":"2026-10-07T18:00:00Z","v":602253,"vw":8.983239},{"c":8.9801,"h":8.9838,"l":8.9501,"n":152,"o":8.97,"t":"2026-10-07T18:15:00Z","v":404666,"vw":8.967643},{"c":8.95,"h":8.985,"l":8.95,"n":148,"o":8.98,"t":"2026-10-07T18:30:00Z","v":423930,"vw":8.970717},{"c":8.945,"h":8.97,"l":8.945,"n":81,"o":8.955,"t":"2026-10-07T18:45:00Z","v":155950,"vw":8.959641},{"c":8.8899,"h":8.9399,"l":8.865,"n":414,"o":8.9384,"t":"2026-10-07T19:00:00Z","v":1028062,"vw":8.888889},{"c":8.91,"h":8.91,"l":8.885,"n":292,"o":8.885,"t":"2026-10-07T19:15:00Z","v":820056,"vw":8.897852},{"c":8.91,"h":8.93,"l":8.905,"n":344,"o":8.9199,"t":"2026-10-07T19:30:00Z","v":705236,"vw":8.915768},{"c":8.93,"h":8.93,"l":8.905,"n":214,"o":8.92,"t":"2026-10-07T19:45:00Z","v":338830,"vw":8.920602},{"c":8.93,"h":8.93,"l":8.93,"n":11,"o":8.93,"t":"2026-10-07T20:00:00Z","v":4655,"vw":8.93},{"c":8.94,"h":8.94,"l":8.93,"n":17,"o":8.93,"t":"2026-10-07T20:45:00Z","v":3434,"vw":8.936989},{"c":8.9396,"h":8.9396,"l":8.9396,"n":1,"o":8.9396,"t":"2026-10-07T23:30:00Z","v":200,"vw":8.9396},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-08T08:00:00Z","v":100,"vw":8.87},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-08T09:15:00Z","v":250,"vw":8.7},{"c":8.64,"h":8.64,"l":8.64,"n":4,"o":8.64,"t":"2026-10-08T11:00:00Z","v":158,"vw":8.64},{"c":8.62,"h":8.64,"l":8.62,"n":16,"o":8.635,"t":"2026-10-08T11:15:00Z","v":11506,"vw":8.634696},{"c":8.63,"h":8.6354,"l":8.625,"n":6,"o":8.6354,"t":"2026-10-08T11:30:00Z","v":3049,"vw":8.632599},{"c":8.63,"h":8.65,"l":8.61,"n":16,"o":8.64,"t":"2026-10-08T11:45:00Z","v":4250,"vw":8.627647},{"c":8.61,"h":8.61,"l":8.61,"n":5,"o":8.61,"t":"2026-10-08T12:00:00Z","v":702,"vw":8.61},{"c":8.63,"h":8.63,"l":8.6,"n":11,"o":8.6,"t":"2026-10-08T12:15:00Z","v":862,"vw":8.61375},{"c":8.62,"h":8.64,"l":8.62,"n":16,"o":8.64,"t":"2026-10-08T12:30:00Z","v":2033,"vw":8.632414},{"c":8.63,"h":8.65,"l":8.62,"n":4,"o":8.65,"t":"2026-10-08T13:00:00Z","v":1798,"vw":8.63139},{"c":8.65,"h":8.65,"l":8.65,"n":29,"o":8.65,"t":"2026-10-08T13:15:00Z","v":7052,"vw":8.65},{"c":8.54,"h":8.67,"l":8.525,"n":730,"o":8.63,"t":"2026-10-08T13:30:00Z","v":998876,"vw":8.582988},{"c":8.55,"h":8.5501,"l":8.485,"n":452,"o":8.54,"t":"2026-10-08T13:45:00Z","v":921135,"vw":8.525083},{"c":8.53,"h":8.55,"l":8.4901,"n":580,"o":8.54,"t":"2026-10-08T14:00:00Z","v":1497769,"vw":8.522514},{"c":8.54,"h":8.57,"l":8.5001,"n":285,"o":8.53,"t":"2026-10-08T14:15:00Z","v":741665,"vw":8.534476},{"c":8.485,"h":8.555,"l":8.48,"n":408,"o":8.53,"t":"2026-10-08T14:30:00Z","v":862672,"vw":8.526328},{"c":8.445,"h":8.4823,"l":8.44,"n":365,"o":8.48,"t":"2026-10-08T14:45:00Z","v":925022,"vw":8.467702},{"c":8.46,"h":8.475,"l":8.41,"n":312,"o":8.4401,"t":"2026-10-08T15:00:00Z","v":760854,"vw":8.443199},{"c":8.48,"h":8.5,"l":8.4503,"n":296,"o":8.46,"t":"2026-10-08T15:15:00Z","v":858659,"vw":8.475887},{"c":8.44,"h":8.48,"l":8.425,"n":302,"o":8.48,"t":"2026-10-08T15:30:00Z","v":800460,"vw":8.445857},{"c":8.42,"h":8.4301,"l":8.394,"n":355,"o":8.4301,"t":"2026-10-08T15:45:00Z","v":909076,"vw":8.413693},{"c":8.415,"h":8.435,"l":8.41,"n":325,"o":8.42,"t":"2026-10-08T16:00:00Z","v":927762,"vw":8.426592},{"c":8.4899,"h":8.57,"l":8.41,"n":1417,"o":8.4101,"t":"2026-10-08T16:15:00Z","v":3657936,"vw":8.484481},{"c":8.505,"h":8.5599,"l":8.475,"n":397,"o":8.485,"t":"2026-10-08T16:30:00Z","v":1144543,"vw":8.512164},{"c":8.4699,"h":8.545,"l":8.4677,"n":615,"o":8.5,"t":"2026-10-08T16:45:00Z","v":1906598,"vw":8.506543},{"c":8.44,"h":8.4899,"l":8.4201,"n":474,"o":8.47,"t":"2026-10-08T17:00:00Z","v":1408838,"vw":8.456114},{"c":8.41,"h":8.4599,"l":8.41,"n":380,"o":8.4301,"t":"2026-10-08T17:15:00Z","v":1205196,"vw":8.437509},{"c":8.4,"h":8.425,"l":8.38,"n":297,"o":8.41,"t":"2026-10-08T17:30:00Z","v":830355,"vw":8.403405},{"c":8.435,"h":8.44,"l":8.395,"n":402,"o":8.4,"t":"2026-10-08T17:45:00Z","v":1053618,"vw":8.414342},{"c":8.4101,"h":8.4399,"l":8.39,"n":330,"o":8.435,"t":"2026-10-08T18:00:00Z","v":939419,"vw":8.413458},{"c":8.42,"h":8.425,"l":8.395,"n":250,"o":8.4099,"t":"2026-10-08T18:15:00Z","v":702036,"vw":8.409103},{"c":8.4,"h":8.43,"l":8.4,"n":229,"o":8.4277,"t":"2026-10-08T18:30:00Z","v":643794,"vw":8.417844},{"c":8.4,"h":8.41,"l":8.39,"n":236,"o":8.4,"t":"2026-10-08T18:45:00Z","v":550849,"vw":8.402314},{"c":8.365,"h":8.41,"l":8.36,"n":207,"o":8.4023,"t":"2026-10-08T19:00:00Z","v":436888,"vw":8.396414},{"c":8.3777,"h":8.38,"l":8.35,"n":137,"o":8.365,"t":"2026-10-08T19:15:00Z","v":306470,"vw":8.362725},{"c":8.4001,"h":8.4051,"l":8.375,"n":249,"o":8.38,"t":"2026-10-08T19:30:00Z","v":605756,"vw":8.389993},{"c":8.42,"h":8.43,"l":8.3901,"n":434,"o":8.405,"t":"2026-10-08T19:45:00Z","v":632181,"vw":8.414796},{"c":8.43,"h":8.43,"l":8.4,"n":14,"o":8.42,"t":"2026-10-08T20:00:00Z","v":19663,"vw":8.420153},{"c":8.45,"h":8.45,"l":8.44,"n":8,"o":8.44,"t":"2026-10-08T20:15:00Z","v":510,"vw":8.443333},{"c":8.46,"h":8.46,"l":8.45,"n":5,"o":8.45,"t":"2026-10-08T20:30:00Z","v":3009,"vw":8.452556},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-08T21:15:00Z","v":250,"vw":8.44},{"c":8.4768,"h":8.4768,"l":8.4768,"n":1,"o":8.4768,"t":"2026-10-08T21:30:00Z","v":1000,"vw":8.4768},{"c":8.44,"h":8.45,"l":8.44,"n":9,"o":8.45,"t":"2026-10-08T21:45:00Z","v":1486,"vw":8.449278},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-08T22:15:00Z","v":100,"vw":8.42},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-08T23:00:00Z","v":963,"vw":8.43},{"c":8.525,"h":8.525,"l":8.525,"n":1,"o":8.525,"t":"2026-10-09T08:15:00Z","v":3000,"vw":8.525},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-09T09:30:00Z","v":500,"vw":8.54},{"c":8.5484,"h":8.5484,"l":8.5484,"n":2,"o":8.5484,"t":"2026-10-09T11:30:00Z","v":1793,"vw":8.5484},{"c":8.4676,"h":8.4676,"l":8.46,"n":2,"o":8.46,"t":"2026-10-09T11:45:00Z","v":200,"vw":8.4638},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-09T12:00:00Z","v":300,"vw":8.53},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-09T12:30:00Z","v":450,"vw":8.5},{"c":8.5034,"h":8.5034,"l":8.5034,"n":1,"o":8.5034,"t":"2026-10-09T12:45:00Z","v":100,"vw":8.5034},{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-10-09T13:00:00Z","v":398,"vw":8.48},{"c":8.32,"h":8.49,"l":8.305,"n":551,"o":8.48,"t":"2026-10-09T13:30:00Z","v":614897,"vw":8.395114},{"c":8.32,"h":8.37,"l":8.3185,"n":272,"o":8.325,"t":"2026-10-09T13:45:00Z","v":520550,"vw":8.346465},{"c":8.33,"h":8.365,"l":8.305,"n":360,"o":8.32,"t":"2026-10-09T14:00:00Z","v":823330,"vw":8.335921},{"c":8.35,"h":8.3602,"l":8.32,"n":406,"o":8.3251,"t":"2026-10-09T14:15:00Z","v":918135,"vw":8.3387},{"c":8.3199,"h":8.35,"l":8.3,"n":316,"o":8.35,"t":"2026-10-09T14:30:00Z","v":630482,"vw":8.319645},{"c":8.3001,"h":8.3251,"l":8.3,"n":295,"o":8.32,"t":"2026-10-09T14:45:00Z","v":750305,"vw":8.311429},{"c":8.27,"h":8.34,"l":8.27,"n":571,"o":8.305,"t":"2026-10-09T15:00:00Z","v":1382659,"vw":8.311371},{"c":8.275,"h":8.3,"l":8.265,"n":440,"o":8.2677,"t":"2026-10-09T15:15:00Z","v":1142352,"vw":8.279853},{"c":8.3201,"h":8.3402,"l":8.26,"n":578,"o":8.28,"t":"2026-10-09T15:30:00Z","v":1497143,"vw":8.302467},{"c":8.355,"h":8.355,"l":8.32,"n":311,"o":8.3299,"t":"2026-10-09T15:45:00Z","v":827206,"vw":8.343611},{"c":8.3599,"h":8.3999,"l":8.35,"n":341,"o":8.35,"t":"2026-10-09T16:00:00Z","v":721147,"vw":8.37614},{"c":8.3699,"h":8.385,"l":8.345,"n":390,"o":8.36,"t":"2026-10-09T16:15:00Z","v":1064728,"vw":8.365813},{"c":8.3701,"h":8.375,"l":8.34,"n":187,"o":8.3601,"t":"2026-10-09T16:30:00Z","v":495904,"vw":8.35683},{"c":8.365,"h":8.3899,"l":8.3502,"n":240,"o":8.3799,"t":"2026-10-09T16:45:00Z","v":527321,"vw":8.371081},{"c":8.39,"h":8.401,"l":8.365,"n":190,"o":8.365,"t":"2026-10-09T17:00:00Z","v":620026,"vw":8.383574},{"c":8.3999,"h":8.4199,"l":8.3818,"n":191,"o":8.3899,"t":"2026-10-09T17:15:00Z","v":405243,"vw":8.401132},{"c":8.395,"h":8.43,"l":8.3901,"n":334,"o":8.4,"t":"2026-10-09T17:30:00Z","v":882637,"vw":8.405189},{"c":8.35,"h":8.4199,"l":8.35,"n":169,"o":8.4,"t":"2026-10-09T17:45:00Z","v":395874,"vw":8.392381},{"c":8.3599,"h":8.375,"l":8.35,"n":167,"o":8.3599,"t":"2026-10-09T18:00:00Z","v":448450,"vw":8.363052},{"c":8.38,"h":8.3897,"l":8.3573,"n":68,"o":8.3599,"t":"2026-10-09T18:15:00Z","v":187183,"vw":8.372181},{"c":8.41,"h":8.4399,"l":8.38,"n":386,"o":8.3803,"t":"2026-10-09T18:30:00Z","v":1147235,"vw":8.423154},{"c":8.44,"h":8.515,"l":8.4199,"n":1344,"o":8.42,"t":"2026-10-09T18:45:00Z","v":3856744,"vw":8.462718},{"c":8.4301,"h":8.455,"l":8.425,"n":396,"o":8.4401,"t":"2026-10-09T19:00:00Z","v":978256,"vw":8.440154},{"c":8.4401,"h":8.455,"l":8.43,"n":261,"o":8.44,"t":"2026-10-09T19:15:00Z","v":714108,"vw":8.444972},{"c":8.47,"h":8.47,"l":8.435,"n":258,"o":8.44,"t":"2026-10-09T19:30:00Z","v":502224,"vw":8.448428},{"c":8.46,"h":8.49,"l":8.46,"n":306,"o":8.47,"t":"2026-10-09T19:45:00Z","v":481592,"vw":8.477076},{"c":8.45,"h":8.47,"l":8.42,"n":19,"o":8.46,"t":"2026-10-09T20:00:00Z","v":37530,"vw":8.452132},{"c":8.4,"h":8.4,"l":8.36,"n":6,"o":8.4,"t":"2026-10-09T20:30:00Z","v":1000,"vw":8.378652},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-09T22:30:00Z","v":500,"vw":8.45},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-09T23:00:00Z","v":700,"vw":8.43},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-09T23:15:00Z","v":500,"vw":8.4},{"c":8.4593,"h":8.4593,"l":8.4593,"n":1,"o":8.4593,"t":"2026-10-09T23:30:00Z","v":2000,"vw":8.4593},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-12T08:00:00Z","v":100,"vw":8.48},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-12T09:00:00Z","v":1700,"vw":8.36},{"c":8.356,"h":8.3703,"l":8.356,"n":3,"o":8.3703,"t":"2026-10-12T11:00:00Z","v":4755,"vw":8.357497},{"c":8.32,"h":8.33,"l":8.32,"n":112,"o":8.33,"t":"2026-10-12T11:45:00Z","v":8189,"vw":8.324914},{"c":8.33,"h":8.34,"l":8.33,"n":2,"o":8.34,"t":"2026-10-12T12:00:00Z","v":300,"vw":8.333333},{"c":8.33,"h":8.33,"l":8.3,"n":5,"o":8.3,"t":"2026-10-12T12:30:00Z","v":407,"vw":8.3225},{"c":8.3,"h":8.3,"l":8.27,"n":4,"o":8.27,"t":"2026-10-12T12:45:00Z","v":1100,"vw":8.272727},{"c":8.2999,"h":8.2999,"l":8.29,"n":4,"o":8.29,"t":"2026-10-12T13:00:00Z","v":202,"vw":8.29495},{"c":8.3,"h":8.3,"l":8.28,"n":50,"o":8.29,"t":"2026-10-12T13:15:00Z","v":11862,"vw":8.292189},{"c":8.18,"h":8.27,"l":8.155,"n":715,"o":8.27,"t":"2026-10-12T13:30:00Z","v":726213,"vw":8.211112},{"c":8.16,"h":8.19,"l":8.11,"n":386,"o":8.17,"t":"2026-10-12T13:45:00Z","v":621550,"vw":8.163689},{"c":8.22,"h":8.2302,"l":8.145,"n":420,"o":8.1601,"t":"2026-10-12T14:00:00Z","v":1003267,"vw":8.194356},{"c":8.245,"h":8.255,"l":8.18,"n":477,"o":8.215,"t":"2026-10-12T14:15:00Z","v":1062416,"vw":8.214491},{"c":8.295,"h":8.311,"l":8.245,"n":499,"o":8.25,"t":"2026-10-12T14:30:00Z","v":1308004,"vw":8.278964},{"c":8.2801,"h":8.305,"l":8.26,"n":401,"o":8.3,"t":"2026-10-12T14:45:00Z","v":1187083,"vw":8.283905},{"c":8.27,"h":8.3099,"l":8.26,"n":306,"o":8.2802,"t":"2026-10-12T15:00:00Z","v":737855,"vw":8.289586},{"c":8.221,"h":8.26,"l":8.2201,"n":155,"o":8.26,"t":"2026-10-12T15:15:00Z","v":423017,"vw":8.240389},{"c":8.235,"h":8.24,"l":8.21,"n":538,"o":8.225,"t":"2026-10-12T15:30:00Z","v":1214524,"vw":8.228649},{"c":8.215,"h":8.26,"l":8.215,"n":255,"o":8.23,"t":"2026-10-12T15:45:00Z","v":686665,"vw":8.234718},{"c":8.23,"h":8.231,"l":8.215,"n":100,"o":8.215,"t":"2026-10-12T16:00:00Z","v":252968,"vw":8.226241},{"c":8.2298,"h":8.2441,"l":8.22,"n":296,"o":8.22,"t":"2026-10-12T16:15:00Z","v":610216,"vw":8.232296},{"c":8.215,"h":8.24,"l":8.215,"n":167,"o":8.2299,"t":"2026-10-12T16:30:00Z","v":402653,"vw":8.22944},{"c":8.2299,"h":8.24,"l":8.2177,"n":136,"o":8.22,"t":"2026-10-12T16:45:00Z","v":342335,"vw":8.224974},{"c":8.1999,"h":8.23,"l":8.1961,"n":160,"o":8.23,"t":"2026-10-12T17:00:00Z","v":366498,"vw":8.210806},{"c":8.215,"h":8.225,"l":8.195,"n":220,"o":8.1999,"t":"2026-10-12T17:15:00Z","v":538407,"vw":8.21213},{"c":8.225,"h":8.23,"l":8.21,"n":42,"o":8.22,"t":"2026-10-12T17:30:00Z","v":94894,"vw":8.221136},{"c":8.23,"h":8.2399,"l":8.2201,"n":168,"o":8.23,"t":"2026-10-12T17:45:00Z","v":357513,"vw":8.23089},{"c":8.24,"h":8.24,"l":8.21,"n":115,"o":8.2101,"t":"2026-10-12T18:00:00Z","v":243531,"vw":8.221259},{"c":8.25,"h":8.255,"l":8.225,"n":152,"o":8.24,"t":"2026-10-12T18:15:00Z","v":350013,"vw":8.237652},{"c":8.2499,"h":8.26,"l":8.24,"n":242,"o":8.25,"t":"2026-10-12T18:30:00Z","v":636401,"vw":8.250135},{"c":8.245,"h":8.265,"l":8.24,"n":238,"o":8.245,"t":"2026-10-12T18:45:00Z","v":564698,"vw":8.252395},{"c":8.245,"h":8.255,"l":8.235,"n":216,"o":8.25,"t":"2026-10-12T19:00:00Z","v":502113,"vw":8.245137},{"c":8.245,"h":8.255,"l":8.235,"n":137,"o":8.245,"t":"2026-10-12T19:15:00Z","v":327999,"vw":8.247932},{"c":8.2399,"h":8.2499,"l":8.23,"n":166,"o":8.24,"t":"2026-10-12T19:30:00Z","v":260488,"vw":8.239669},{"c":8.22,"h":8.24,"l":8.215,"n":463,"o":8.235,"t":"2026-10-12T19:45:00Z","v":516853,"vw":8.228941},{"c":8.25,"h":8.25,"l":8.22,"n":11,"o":8.22,"t":"2026-10-12T20:00:00Z","v":9883,"vw":8.22187},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-12T20:15:00Z","v":240,"vw":8.22},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-12T20:45:00Z","v":380,"vw":8.23},{"c":8.23,"h":8.24,"l":8.23,"n":5,"o":8.23,"t":"2026-10-12T23:30:00Z","v":1000,"vw":8.237391},{"c":8.18,"h":8.18,"l":8.18,"n":4,"o":8.18,"t":"2026-10-13T08:00:00Z","v":265,"vw":8.18},{"c":8.1515,"h":8.1785,"l":8.15,"n":6,"o":8.16,"t":"2026-10-13T11:00:00Z","v":7926,"vw":8.171802},{"c":8.15,"h":8.15,"l":8.15,"n":8,"o":8.15,"t":"2026-10-13T11:15:00Z","v":1310,"vw":8.15},{"c":8.144,"h":8.144,"l":8.14,"n":6,"o":8.14,"t":"2026-10-13T11:45:00Z","v":4183,"vw":8.143902},{"c":8.13,"h":8.14,"l":8.1,"n":129,"o":8.14,"t":"2026-10-13T12:00:00Z","v":17992,"vw":8.117696},{"c":8.13,"h":8.13,"l":8.13,"n":6,"o":8.13,"t":"2026-10-13T12:15:00Z","v":1300,"vw":8.13},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-13T12:30:00Z","v":200,"vw":8.14},{"c":8.14,"h":8.14,"l":8.13,"n":8,"o":8.14,"t":"2026-10-13T12:45:00Z","v":3556,"vw":8.132391},{"c":8.11,"h":8.13,"l":8.11,"n":12,"o":8.13,"t":"2026-10-13T13:00:00Z","v":9213,"vw":8.114692},{"c":8.1,"h":8.12,"l":8.1,"n":11,"o":8.11,"t":"2026-10-13T13:15:00Z","v":2632,"vw":8.117142},{"c":8.055,"h":8.15,"l":8.0399,"n":677,"o":8.11,"t":"2026-10-13T13:30:00Z","v":719695,"vw":8.109329},{"c":8.04,"h":8.0601,"l":8.03,"n":287,"o":8.05,"t":"2026-10-13T13:45:00Z","v":375531,"vw":8.041558},{"c":8.105,"h":8.13,"l":8.04,"n":359,"o":8.0499,"t":"2026-10-13T14:00:00Z","v":701189,"vw":8.088547},{"c":8.05,"h":8.1101,"l":8.04,"n":460,"o":8.095,"t":"2026-10-13T14:15:00Z","v":900586,"vw":8.08427},{"c":8.0401,"h":8.0651,"l":8.039,"n":340,"o":8.05,"t":"2026-10-13T14:30:00Z","v":982371,"vw":8.048014},{"c":8.0102,"h":8.04,"l":8.01,"n":283,"o":8.0301,"t":"2026-10-13T14:45:00Z","v":548901,"vw":8.025147},{"c":8.03,"h":8.03,"l":8.01,"n":254,"o":8.0199,"t":"2026-10-13T15:00:00Z","v":598830,"vw":8.018872},{"c":8.0099,"h":8.03,"l":8.005,"n":428,"o":8.025,"t":"2026-10-13T15:15:00Z","v":943203,"vw":8.015394},{"c":7.985,"h":8.0199,"l":7.97,"n":355,"o":8.01,"t":"2026-10-13T15:30:00Z","v":616316,"vw":8.002168},{"c":8.0061,"h":8.0299,"l":7.98,"n":435,"o":7.985,"t":"2026-10-13T15:45:00Z","v":789815,"vw":7.999443},{"c":8.015,"h":8.0301,"l":8.005,"n":281,"o":8.0098,"t":"2026-10-13T16:00:00Z","v":818181,"vw":8.015992},{"c":8.045,"h":8.0598,"l":8.0101,"n":267,"o":8.015,"t":"2026-10-13T16:15:00Z","v":588911,"vw":8.035761},{"c":8.035,"h":8.0799,"l":8.03,"n":87,"o":8.0499,"t":"2026-10-13T16:30:00Z","v":174920,"vw":8.056918},{"c":8.01,"h":8.0499,"l":8.01,"n":207,"o":8.039,"t":"2026-10-13T16:45:00Z","v":580676,"vw":8.030322},{"c":8.03,"h":8.045,"l":7.9901,"n":328,"o":8,"t":"2026-10-13T17:00:00Z","v":772250,"vw":8.025169},{"c":8.0299,"h":8.0399,"l":8.015,"n":259,"o":8.0201,"t":"2026-10-13T17:15:00Z","v":666236,"vw":8.029554},{"c":8.0099,"h":8.0299,"l":8.0077,"n":307,"o":8.02,"t":"2026-10-13T17:30:00Z","v":676249,"vw":8.018844},{"c":7.975,"h":8.0051,"l":7.975,"n":177,"o":8.0051,"t":"2026-10-13T17:45:00Z","v":323022,"vw":7.989293},{"c":7.98,"h":8,"l":7.965,"n":426,"o":7.97,"t":"2026-10-13T18:00:00Z","v":1019528,"vw":7.977244},{"c":7.9801,"h":7.981,"l":7.9601,"n":234,"o":7.9723,"t":"2026-10-13T18:15:00Z","v":484104,"vw":7.973336},{"c":7.9623,"h":7.985,"l":7.9623,"n":59,"o":7.985,"t":"2026-10-13T18:30:00Z","v":78415,"vw":7.973747},{"c":7.96,"h":7.9799,"l":7.9599,"n":168,"o":7.965,"t":"2026-10-13T18:45:00Z","v":252152,"vw":7.967795},{"c":7.9499,"h":7.965,"l":7.94,"n":178,"o":7.96,"t":"2026-10-13T19:00:00Z","v":353308,"vw":7.956132},{"c":7.96,"h":7.962,"l":7.94,"n":274,"o":7.94,"t":"2026-10-13T19:15:00Z","v":840527,"vw":7.954008},{"c":7.9499,"h":7.98,"l":7.935,"n":301,"o":7.955,"t":"2026-10-13T19:30:00Z","v":919528,"vw":7.962264},{"c":7.93,"h":7.945,"l":7.92,"n":292,"o":7.945,"t":"2026-10-13T19:45:00Z","v":354918,"vw":7.93119},{"c":8.01,"h":8.01,"l":7.94,"n":4,"o":7.94,"t":"2026-10-13T20:00:00Z","v":3752,"vw":7.958667},{"c":7.95,"h":7.96,"l":7.95,"n":7,"o":7.96,"t":"2026-10-13T21:45:00Z","v":1859,"vw":7.955438},{"c":7.9492,"h":7.9492,"l":7.9492,"n":1,"o":7.9492,"t":"2026-10-13T22:00:00Z","v":200,"vw":7.9492},{"c":7.93,"h":7.94,"l":7.93,"n":16,"o":7.94,"t":"2026-10-13T22:15:00Z","v":3250,"vw":7.934422},{"c":7.9577,"h":7.9577,"l":7.9577,"n":1,"o":7.9577,"t":"2026-10-13T22:45:00Z","v":130,"vw":7.9577},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-13T23:30:00Z","v":200,"vw":7.95},{"c":7.93,"h":7.95,"l":7.93,"n":5,"o":7.95,"t":"2026-10-13T23:45:00Z","v":760,"vw":7.942177},{"c":7.9013,"h":7.9015,"l":7.9013,"n":2,"o":7.9015,"t":"2026-10-14T08:00:00Z","v":2707,"vw":7.901367},{"c":7.84,"h":7.85,"l":7.84,"n":2,"o":7.85,"t":"2026-10-14T10:45:00Z","v":8800,"vw":7.848636},{"c":7.84,"h":7.8888,"l":7.83,"n":10,"o":7.8888,"t":"2026-10-14T11:00:00Z","v":2944,"vw":7.856939},{"c":7.82,"h":7.84,"l":7.82,"n":4,"o":7.84,"t":"2026-10-14T11:15:00Z","v":1801,"vw":7.831111},{"c":7.82,"h":7.82,"l":7.8016,"n":3,"o":7.8016,"t":"2026-10-14T11:45:00Z","v":1016,"vw":7.810873},{"c":7.82,"h":7.82,"l":7.8199,"n":68,"o":7.82,"t":"2026-10-14T12:00:00Z","v":12408,"vw":7.819992},{"c":7.834,"h":7.84,"l":7.834,"n":6,"o":7.839,"t":"2026-10-14T12:30:00Z","v":3600,"vw":7.837222},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-14T12:45:00Z","v":500,"vw":7.8},{"c":7.83,"h":7.83,"l":7.829,"n":11,"o":7.829,"t":"2026-10-14T13:00:00Z","v":6300,"vw":7.829667},{"c":7.83,"h":7.83,"l":7.82,"n":7,"o":7.82,"t":"2026-10-14T13:15:00Z","v":1672,"vw":7.828798},{"c":7.92,"h":7.935,"l":7.81,"n":676,"o":7.83,"t":"2026-10-14T13:30:00Z","v":480626,"vw":7.88052},{"c":7.9,"h":7.9399,"l":7.8999,"n":279,"o":7.92,"t":"2026-10-14T13:45:00Z","v":298872,"vw":7.916077},{"c":7.9099,"h":7.945,"l":7.8801,"n":661,"o":7.905,"t":"2026-10-14T14:00:00Z","v":974335,"vw":7.916399},{"c":7.88,"h":7.915,"l":7.87,"n":465,"o":7.9001,"t":"2026-10-14T14:15:00Z","v":731489,"vw":7.894403},{"c":7.94,"h":7.95,"l":7.8895,"n":289,"o":7.89,"t":"2026-10-14T14:30:00Z","v":626838,"vw":7.922917},{"c":7.9101,"h":7.95,"l":7.885,"n":330,"o":7.95,"t":"2026-10-14T14:45:00Z","v":601323,"vw":7.909445},{"c":7.865,"h":7.9102,"l":7.85,"n":506,"o":7.91,"t":"2026-10-14T15:00:00Z","v":1068526,"vw":7.882699},{"c":7.9001,"h":7.915,"l":7.869,"n":536,"o":7.87,"t":"2026-10-14T15:15:00Z","v":1156222,"vw":7.887644},{"c":7.93,"h":7.9402,"l":7.8999,"n":383,"o":7.9,"t":"2026-10-14T15:30:00Z","v":892121,"vw":7.916664},{"c":7.8801,"h":7.935,"l":7.8801,"n":249,"o":7.93,"t":"2026-10-14T15:45:00Z","v":572382,"vw":7.909188},{"c":7.875,"h":7.89,"l":7.87,"n":250,"o":7.88,"t":"2026-10-14T16:00:00Z","v":444273,"vw":7.881493},{"c":7.8601,"h":7.885,"l":7.855,"n":395,"o":7.88,"t":"2026-10-14T16:15:00Z","v":812893,"vw":7.8677},{"c":7.84,"h":7.8699,"l":7.83,"n":227,"o":7.8602,"t":"2026-10-14T16:30:00Z","v":508035,"vw":7.848844},{"c":7.8399,"h":7.86,"l":7.835,"n":297,"o":7.84,"t":"2026-10-14T16:45:00Z","v":713134,"vw":7.845077},{"c":7.8498,"h":7.8573,"l":7.82,"n":317,"o":7.83,"t":"2026-10-14T17:00:00Z","v":562531,"vw":7.844944},{"c":7.85,"h":7.88,"l":7.84,"n":271,"o":7.855,"t":"2026-10-14T17:15:00Z","v":672037,"vw":7.854792},{"c":7.84,"h":7.865,"l":7.84,"n":207,"o":7.85,"t":"2026-10-14T17:30:00Z","v":481661,"vw":7.854185},{"c":7.84,"h":7.86,"l":7.8301,"n":157,"o":7.8499,"t":"2026-10-14T17:45:00Z","v":285504,"vw":7.846804},{"c":7.84,"h":7.855,"l":7.83,"n":250,"o":7.841,"t":"2026-10-14T18:00:00Z","v":624685,"vw":7.842627},{"c":7.84,"h":7.85,"l":7.83,"n":188,"o":7.835,"t":"2026-10-14T18:15:00Z","v":368354,"vw":7.844184},{"c":7.83,"h":7.85,"l":7.825,"n":117,"o":7.84,"t":"2026-10-14T18:30:00Z","v":359962,"vw":7.834772},{"c":7.84,"h":7.85,"l":7.835,"n":107,"o":7.84,"t":"2026-10-14T18:45:00Z","v":325646,"vw":7.840172},{"c":7.8399,"h":7.851,"l":7.83,"n":99,"o":7.8399,"t":"2026-10-14T19:00:00Z","v":223614,"vw":7.841949},{"c":7.86,"h":7.8601,"l":7.8302,"n":132,"o":7.835,"t":"2026-10-14T19:15:00Z","v":247195,"vw":7.850831},{"c":7.815,"h":7.861,"l":7.815,"n":264,"o":7.86,"t":"2026-10-14T19:30:00Z","v":485556,"vw":7.844663},{"c":7.83,"h":7.85,"l":7.8199,"n":361,"o":7.82,"t":"2026-10-14T19:45:00Z","v":303341,"vw":7.831102},{"c":7.8355,"h":7.8355,"l":7.8099,"n":20,"o":7.83,"t":"2026-10-14T20:00:00Z","v":24630,"vw":7.829533},{"c":7.83,"h":7.84,"l":7.83,"n":3,"o":7.84,"t":"2026-10-14T20:45:00Z","v":605,"vw":7.838333},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-14T21:30:00Z","v":1397,"vw":7.84},{"c":7.84,"h":7.84,"l":7.8392,"n":2,"o":7.8392,"t":"2026-10-14T21:45:00Z","v":1404,"vw":7.839772},{"c":7.8101,"h":7.8101,"l":7.8101,"n":1,"o":7.8101,"t":"2026-10-14T22:00:00Z","v":1000,"vw":7.8101},{"c":7.8,"h":7.8,"l":7.8,"n":12,"o":7.8,"t":"2026-10-14T22:30:00Z","v":2378,"vw":7.8},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-14T23:15:00Z","v":1300,"vw":7.78},{"c":7.74,"h":7.76,"l":7.74,"n":16,"o":7.76,"t":"2026-10-14T23:30:00Z","v":8166,"vw":7.756172},{"c":7.7385,"h":7.7385,"l":7.7385,"n":1,"o":7.7385,"t":"2026-10-14T23:45:00Z","v":995,"vw":7.7385},{"c":7.8,"h":7.8,"l":7.76,"n":4,"o":7.76,"t":"2026-10-15T08:00:00Z","v":3101,"vw":7.76129},{"c":7.75,"h":7.76,"l":7.75,"n":8,"o":7.75,"t":"2026-10-15T08:30:00Z","v":1100,"vw":7.750909},{"c":7.75,"h":7.75,"l":7.75,"n":2,"o":7.75,"t":"2026-10-15T09:15:00Z","v":921,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-15T09:30:00Z","v":100,"vw":7.75},{"c":7.759,"h":7.759,"l":7.73,"n":6,"o":7.73,"t":"2026-10-15T11:00:00Z","v":10040,"vw":7.7363},{"c":7.74,"h":7.74,"l":7.73,"n":54,"o":7.73,"t":"2026-10-15T11:15:00Z","v":32976,"vw":7.730131},{"c":7.7214,"h":7.75,"l":7.7214,"n":87,"o":7.75,"t":"2026-10-15T11:30:00Z","v":26826,"vw":7.748506},{"c":7.79,"h":7.79,"l":7.77,"n":13,"o":7.77,"t":"2026-10-15T12:15:00Z","v":13540,"vw":7.778741},{"c":7.79,"h":7.8,"l":7.79,"n":7,"o":7.8,"t":"2026-10-15T12:30:00Z","v":1728,"vw":7.790741},{"c":7.78,"h":7.82,"l":7.78,"n":7,"o":7.79,"t":"2026-10-15T12:45:00Z","v":1244,"vw":7.808999},{"c":7.8,"h":7.81,"l":7.8,"n":2,"o":7.81,"t":"2026-10-15T13:00:00Z","v":200,"vw":7.805},{"c":7.78,"h":7.79,"l":7.78,"n":3,"o":7.79,"t":"2026-10-15T13:15:00Z","v":1700,"vw":7.780588},{"c":7.9299,"h":7.99,"l":7.77,"n":862,"o":7.785,"t":"2026-10-15T13:30:00Z","v":1064970,"vw":7.910481},{"c":8.0201,"h":8.1001,"l":7.93,"n":897,"o":7.93,"t":"2026-10-15T13:45:00Z","v":1326914,"vw":8.036828},{"c":8.06,"h":8.0823,"l":8.015,"n":1307,"o":8.03,"t":"2026-10-15T14:00:00Z","v":2366014,"vw":8.0486},{"c":8.06,"h":8.07,"l":8.025,"n":686,"o":8.06,"t":"2026-10-15T14:15:00Z","v":1320625,"vw":8.044206},{"c":8.035,"h":8.0761,"l":8.034,"n":665,"o":8.06,"t":"2026-10-15T14:30:00Z","v":1456208,"vw":8.053032},{"c":8.035,"h":8.055,"l":8.024,"n":371,"o":8.0399,"t":"2026-10-15T14:45:00Z","v":745160,"vw":8.035992},{"c":8.055,"h":8.0877,"l":8.035,"n":496,"o":8.035,"t":"2026-10-15T15:00:00Z","v":992978,"vw":8.060123},{"c":8.02,"h":8.0501,"l":8,"n":272,"o":8.0501,"t":"2026-10-15T15:15:00Z","v":559706,"vw":8.023355},{"c":8.0301,"h":8.06,"l":8.015,"n":237,"o":8.02,"t":"2026-10-15T15:30:00Z","v":424865,"vw":8.043075},{"c":8.05,"h":8.06,"l":8.035,"n":229,"o":8.035,"t":"2026-10-15T15:45:00Z","v":669995,"vw":8.042514},{"c":8.02,"h":8.06,"l":8.015,"n":273,"o":8.055,"t":"2026-10-15T16:00:00Z","v":484483,"vw":8.035154},{"c":8.045,"h":8.08,"l":8.015,"n":321,"o":8.02,"t":"2026-10-15T16:15:00Z","v":654076,"vw":8.049216},{"c":8.07,"h":8.0751,"l":8.0399,"n":319,"o":8.045,"t":"2026-10-15T16:30:00Z","v":534489,"vw":8.051773},{"c":8.085,"h":8.095,"l":8.0701,"n":257,"o":8.08,"t":"2026-10-15T16:45:00Z","v":587379,"vw":8.086967},{"c":8.07,"h":8.0999,"l":8.07,"n":251,"o":8.09,"t":"2026-10-15T17:00:00Z","v":426064,"vw":8.081292},{"c":8.075,"h":8.0799,"l":8.065,"n":106,"o":8.065,"t":"2026-10-15T17:15:00Z","v":199913,"vw":8.069853},{"c":8.0777,"h":8.09,"l":8.0704,"n":88,"o":8.0704,"t":"2026-10-15T17:30:00Z","v":210873,"vw":8.080153},{"c":8.0523,"h":8.095,"l":8.0523,"n":79,"o":8.08,"t":"2026-10-15T17:45:00Z","v":99718,"vw":8.077156},{"c":8.0603,"h":8.065,"l":8.04,"n":180,"o":8.05,"t":"2026-10-15T18:00:00Z","v":370705,"vw":8.05131},{"c":8.1,"h":8.1,"l":8.06,"n":195,"o":8.0601,"t":"2026-10-15T18:15:00Z","v":446266,"vw":8.0768},{"c":8.1,"h":8.11,"l":8.0915,"n":94,"o":8.1,"t":"2026-10-15T18:30:00Z","v":212535,"vw":8.100446},{"c":8.12,"h":8.125,"l":8.094,"n":129,"o":8.1,"t":"2026-10-15T18:45:00Z","v":212763,"vw":8.106225},{"c":8.125,"h":8.125,"l":8.1116,"n":385,"o":8.12,"t":"2026-10-15T19:00:00Z","v":799873,"vw":8.119388},{"c":8.145,"h":8.145,"l":8.12,"n":242,"o":8.125,"t":"2026-10-15T19:15:00Z","v":457525,"vw":8.130889},{"c":8.155,"h":8.17,"l":8.1401,"n":272,"o":8.145,"t":"2026-10-15T19:30:00Z","v":508257,"vw":8.154117},{"c":8.08,"h":8.155,"l":8.075,"n":462,"o":8.15,"t":"2026-10-15T19:45:00Z","v":381374,"vw":8.09703},{"c":8.09,"h":8.09,"l":8.08,"n":7,"o":8.08,"t":"2026-10-15T20:00:00Z","v":53822,"vw":8.080299},{"c":8.09,"h":8.09,"l":8.08,"n":2,"o":8.08,"t":"2026-10-15T20:45:00Z","v":250,"vw":8.0848},{"c":8.0716,"h":8.0716,"l":8.0716,"n":1,"o":8.0716,"t":"2026-10-15T21:45:00Z","v":6500,"vw":8.0716},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-15T22:15:00Z","v":240,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-15T23:00:00Z","v":111,"vw":8.09},{"c":8.07,"h":8.09,"l":8.06,"n":19,"o":8.09,"t":"2026-10-15T23:30:00Z","v":2049,"vw":8.072042},{"c":8.0969,"h":8.0969,"l":8.0969,"n":1,"o":8.0969,"t":"2026-10-15T23:45:00Z","v":1041,"vw":8.0969},{"c":8.04,"h":8.25,"l":8.04,"n":10,"o":8.25,"t":"2026-10-16T08:00:00Z","v":3867,"vw":8.126448},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-16T10:30:00Z","v":725,"vw":8.08},{"c":8.07,"h":8.07,"l":8.05,"n":5,"o":8.05,"t":"2026-10-16T11:00:00Z","v":5000,"vw":8.062796},{"c":8.01,"h":8.01,"l":8.005,"n":7,"o":8.005,"t":"2026-10-16T11:30:00Z","v":3500,"vw":8.005143},{"c":7.98,"h":7.99,"l":7.98,"n":16,"o":7.99,"t":"2026-10-16T11:45:00Z","v":11287,"vw":7.989821},{"c":7.99,"h":7.99,"l":7.99,"n":3,"o":7.99,"t":"2026-10-16T12:00:00Z","v":1000,"vw":7.99},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-10-16T12:15:00Z","v":350,"vw":7.98},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-16T12:45:00Z","v":1600,"vw":7.97},{"c":7.95,"h":7.96,"l":7.94,"n":20,"o":7.95,"t":"2026-10-16T13:00:00Z","v":12594,"vw":7.948165},{"c":7.96,"h":7.96,"l":7.96,"n":44,"o":7.96,"t":"2026-10-16T13:15:00Z","v":3278,"vw":7.96},{"c":7.935,"h":7.95,"l":7.85,"n":635,"o":7.95,"t":"2026-10-16T13:30:00Z","v":782629,"vw":7.901854},{"c":7.9701,"h":7.975,"l":7.8899,"n":447,"o":7.93,"t":"2026-10-16T13:45:00Z","v":608081,"vw":7.920741},{"c":7.9102,"h":7.975,"l":7.875,"n":761,"o":7.97,"t":"2026-10-16T14:00:00Z","v":1396859,"vw":7.909896},{"c":7.935,"h":7.965,"l":7.8998,"n":633,"o":7.9101,"t":"2026-10-16T14:15:00Z","v":1410046,"vw":7.935194},{"c":7.915,"h":7.945,"l":7.9,"n":371,"o":7.935,"t":"2026-10-16T14:30:00Z","v":585424,"vw":7.925415},{"c":7.89,"h":7.915,"l":7.885,"n":431,"o":7.915,"t":"2026-10-16T14:45:00Z","v":591903,"vw":7.897265},{"c":7.915,"h":7.925,"l":7.88,"n":541,"o":7.89,"t":"2026-10-16T15:00:00Z","v":897639,"vw":7.899851},{"c":7.9199,"h":7.92,"l":7.89,"n":306,"o":7.915,"t":"2026-10-16T15:15:00Z","v":524929,"vw":7.905634},{"c":7.91,"h":7.9299,"l":7.895,"n":283,"o":7.915,"t":"2026-10-16T15:30:00Z","v":560547,"vw":7.909002},{"c":7.865,"h":7.92,"l":7.8501,"n":485,"o":7.915,"t":"2026-10-16T15:45:00Z","v":953412,"vw":7.878303},{"c":7.865,"h":7.875,"l":7.8501,"n":375,"o":7.87,"t":"2026-10-16T16:00:00Z","v":780503,"vw":7.865775},{"c":7.805,"h":7.87,"l":7.8,"n":557,"o":7.865,"t":"2026-10-16T16:15:00Z","v":869490,"vw":7.837744},{"c":7.805,"h":7.815,"l":7.7777,"n":531,"o":7.805,"t":"2026-10-16T16:30:00Z","v":939852,"vw":7.797827},{"c":7.765,"h":7.8001,"l":7.765,"n":190,"o":7.8001,"t":"2026-10-16T16:45:00Z","v":458120,"vw":7.785448},{"c":7.77,"h":7.795,"l":7.76,"n":294,"o":7.77,"t":"2026-10-16T17:00:00Z","v":668733,"vw":7.778996},{"c":7.7285,"h":7.79,"l":7.7285,"n":295,"o":7.775,"t":"2026-10-16T17:15:00Z","v":572501,"vw":7.757635},{"c":7.74,"h":7.77,"l":7.7,"n":256,"o":7.73,"t":"2026-10-16T17:30:00Z","v":541843,"vw":7.733288},{"c":7.7499,"h":7.7499,"l":7.72,"n":146,"o":7.7302,"t":"2026-10-16T17:45:00Z","v":372782,"vw":7.733428},{"c":7.7301,"h":7.755,"l":7.73,"n":187,"o":7.7499,"t":"2026-10-16T18:00:00Z","v":434974,"vw":7.743389},{"c":7.7501,"h":7.7602,"l":7.72,"n":201,"o":7.735,"t":"2026-10-16T18:15:00Z","v":390631,"vw":7.749331},{"c":7.72,"h":7.7599,"l":7.715,"n":210,"o":7.7599,"t":"2026-10-16T18:30:00Z","v":503509,"vw":7.730815},{"c":7.715,"h":7.74,"l":7.705,"n":232,"o":7.72,"t":"2026-10-16T18:45:00Z","v":406848,"vw":7.719415},{"c":7.722,"h":7.73,"l":7.71,"n":202,"o":7.715,"t":"2026-10-16T19:00:00Z","v":388514,"vw":7.719843},{"c":7.7299,"h":7.74,"l":7.705,"n":323,"o":7.72,"t":"2026-10-16T19:15:00Z","v":737248,"vw":7.717137},{"c":7.71,"h":7.73,"l":7.7016,"n":279,"o":7.72,"t":"2026-10-16T19:30:00Z","v":700872,"vw":7.716184},{"c":7.68,"h":7.71,"l":7.67,"n":385,"o":7.705,"t":"2026-10-16T19:45:00Z","v":449234,"vw":7.68125},{"c":7.68,"h":7.68,"l":7.68,"n":7,"o":7.68,"t":"2026-10-16T20:00:00Z","v":5221,"vw":7.68},{"c":7.6895,"h":7.7,"l":7.6895,"n":14,"o":7.7,"t":"2026-10-16T20:15:00Z","v":5734,"vw":7.697934},{"c":7.7,"h":7.7,"l":7.6894,"n":4,"o":7.6894,"t":"2026-10-16T20:30:00Z","v":385,"vw":7.694},{"c":7.7138,"h":7.7138,"l":7.7,"n":2,"o":7.7,"t":"2026-10-16T21:15:00Z","v":1100,"vw":7.701255},{"c":7.68,"h":7.76,"l":7.68,"n":4,"o":7.72,"t":"2026-10-16T21:30:00Z","v":2201,"vw":7.72},{"c":7.68,"h":7.68,"l":7.68,"n":4,"o":7.68,"t":"2026-10-16T23:15:00Z","v":1443,"vw":7.68},{"c":7.83,"h":7.86,"l":7.83,"n":2,"o":7.86,"t":"2026-10-19T08:00:00Z","v":600,"vw":7.8535},{"c":7.799,"h":7.799,"l":7.799,"n":2,"o":7.799,"t":"2026-10-19T11:00:00Z","v":200,"vw":7.799},{"c":7.77,"h":7.7786,"l":7.77,"n":4,"o":7.7786,"t":"2026-10-19T11:15:00Z","v":747,"vw":7.77702},{"c":7.79,"h":7.79,"l":7.7779,"n":6,"o":7.7779,"t":"2026-10-19T11:30:00Z","v":404,"vw":7.782371},{"c":7.81,"h":7.81,"l":7.8,"n":35,"o":7.8,"t":"2026-10-19T11:45:00Z","v":2308,"vw":7.801058},{"c":7.82,"h":7.8399,"l":7.82,"n":10,"o":7.82,"t":"2026-10-19T12:00:00Z","v":6710,"vw":7.826841},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-19T12:15:00Z","v":100,"vw":7.84},{"c":7.82,"h":7.84,"l":7.82,"n":9,"o":7.84,"t":"2026-10-19T12:30:00Z","v":1745,"vw":7.83885},{"c":7.84,"h":7.84,"l":7.83,"n":3,"o":7.83,"t":"2026-10-19T12:45:00Z","v":3043,"vw":7.835587},{"c":7.83,"h":7.83,"l":7.83,"n":11,"o":7.83,"t":"2026-10-19T13:00:00Z","v":5862,"vw":7.83},{"c":7.79,"h":7.82,"l":7.79,"n":12,"o":7.82,"t":"2026-10-19T13:15:00Z","v":3960,"vw":7.797089},{"c":7.6401,"h":7.79,"l":7.6401,"n":695,"o":7.79,"t":"2026-10-19T13:30:00Z","v":1023317,"vw":7.702336},{"c":7.6547,"h":7.665,"l":7.6297,"n":239,"o":7.65,"t":"2026-10-19T13:45:00Z","v":522270,"vw":7.643634},{"c":7.7001,"h":7.7101,"l":7.63,"n":424,"o":7.65,"t":"2026-10-19T14:00:00Z","v":1211799,"vw":7.666905},{"c":7.73,"h":7.7401,"l":7.7,"n":278,"o":7.7,"t":"2026-10-19T14:15:00Z","v":473748,"vw":7.722221},{"c":7.77,"h":7.77,"l":7.7002,"n":286,"o":7.72,"t":"2026-10-19T14:30:00Z","v":640537,"vw":7.744483},{"c":7.78,"h":7.809,"l":7.7701,"n":352,"o":7.775,"t":"2026-10-19T14:45:00Z","v":933584,"vw":7.795069},{"c":7.8133,"h":7.815,"l":7.78,"n":271,"o":7.78,"t":"2026-10-19T15:00:00Z","v":668143,"vw":7.802894},{"c":7.78,"h":7.815,"l":7.7799,"n":508,"o":7.81,"t":"2026-10-19T15:15:00Z","v":1502017,"vw":7.792371},{"c":7.7853,"h":7.7853,"l":7.7601,"n":125,"o":7.77,"t":"2026-10-19T15:30:00Z","v":253482,"vw":7.771829},{"c":7.795,"h":7.805,"l":7.78,"n":164,"o":7.7886,"t":"2026-10-19T15:45:00Z","v":384264,"vw":7.792872},{"c":7.78,"h":7.805,"l":7.7683,"n":235,"o":7.79,"t":"2026-10-19T16:00:00Z","v":653759,"vw":7.786614},{"c":7.79,"h":7.805,"l":7.785,"n":197,"o":7.79,"t":"2026-10-19T16:15:00Z","v":562898,"vw":7.79778},{"c":7.7801,"h":7.7951,"l":7.77,"n":279,"o":7.7801,"t":"2026-10-19T16:30:00Z","v":1100359,"vw":7.780922},{"c":7.78,"h":7.795,"l":7.775,"n":147,"o":7.781,"t":"2026-10-19T16:45:00Z","v":458216,"vw":7.78225},{"c":7.755,"h":7.765,"l":7.744,"n":73,"o":7.765,"t":"2026-10-19T17:00:00Z","v":154672,"vw":7.752574},{"c":7.77,"h":7.775,"l":7.7501,"n":70,"o":7.76,"t":"2026-10-19T17:15:00Z","v":308886,"vw":7.768443},{"c":7.765,"h":7.785,"l":7.75,"n":195,"o":7.765,"t":"2026-10-19T17:30:00Z","v":391009,"vw":7.76895},{"c":7.745,"h":7.77,"l":7.74,"n":100,"o":7.7601,"t":"2026-10-19T17:45:00Z","v":216262,"vw":7.752941},{"c":7.75,"h":7.76,"l":7.745,"n":99,"o":7.745,"t":"2026-10-19T18:00:00Z","v":328055,"vw":7.750427},{"c":7.78,"h":7.78,"l":7.7401,"n":215,"o":7.7401,"t":"2026-10-19T18:15:00Z","v":654367,"vw":7.765452},{"c":7.7623,"h":7.8,"l":7.7623,"n":272,"o":7.79,"t":"2026-10-19T18:30:00Z","v":817834,"vw":7.788479},{"c":7.76,"h":7.77,"l":7.759,"n":106,"o":7.77,"t":"2026-10-19T18:45:00Z","v":237123,"vw":7.760474},{"c":7.7601,"h":7.7642,"l":7.745,"n":196,"o":7.75,"t":"2026-10-19T19:00:00Z","v":590032,"vw":7.75593},{"c":7.77,"h":7.785,"l":7.76,"n":247,"o":7.765,"t":"2026-10-19T19:15:00Z","v":768047,"vw":7.772138},{"c":7.745,"h":7.7834,"l":7.745,"n":121,"o":7.775,"t":"2026-10-19T19:30:00Z","v":344584,"vw":7.760175},{"c":7.78,"h":7.78,"l":7.74,"n":446,"o":7.75,"t":"2026-10-19T19:45:00Z","v":838609,"vw":7.761034},{"c":7.79,"h":7.79,"l":7.76,"n":9,"o":7.77,"t":"2026-10-19T20:00:00Z","v":28546,"vw":7.76995},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-20T08:00:00Z","v":100,"vw":7.7},{"c":7.61,"h":7.6162,"l":7.61,"n":3,"o":7.6162,"t":"2026-10-20T11:00:00Z","v":366,"vw":7.611771},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-20T11:30:00Z","v":500,"vw":7.58},{"c":7.6,"h":7.6,"l":7.59,"n":8,"o":7.59,"t":"2026-10-20T11:45:00Z","v":2800,"vw":7.596429},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-10-20T12:00:00Z","v":1000,"vw":7.6},{"c":7.64,"h":7.64,"l":7.6,"n":60,"o":7.6,"t":"2026-10-20T12:15:00Z","v":10290,"vw":7.636415},{"c":7.64,"h":7.64,"l":7.64,"n":31,"o":7.64,"t":"2026-10-20T12:30:00Z","v":1286,"vw":7.64},{"c":7.67,"h":7.68,"l":7.67,"n":49,"o":7.67,"t":"2026-10-20T12:45:00Z","v":61805,"vw":7.677348},{"c":7.64,"h":7.64,"l":7.64,"n":1,"o":7.64,"t":"2026-10-20T13:00:00Z","v":5000,"vw":7.64},{"c":7.64,"h":7.64,"l":7.63,"n":17,"o":7.64,"t":"2026-10-20T13:15:00Z","v":17386,"vw":7.639377},{"c":7.77,"h":7.81,"l":7.63,"n":1152,"o":7.63,"t":"2026-10-20T13:30:00Z","v":1451287,"vw":7.728004},{"c":7.77,"h":7.845,"l":7.75,"n":776,"o":7.78,"t":"2026-10-20T13:45:00Z","v":1149524,"vw":7.795674},{"c":7.7602,"h":7.8,"l":7.735,"n":612,"o":7.76,"t":"2026-10-20T14:00:00Z","v":1669888,"vw":7.769432},{"c":7.955,"h":7.955,"l":7.7698,"n":756,"o":7.77,"t":"2026-10-20T14:15:00Z","v":2264554,"vw":7.879162},{"c":7.99,"h":8,"l":7.9199,"n":1245,"o":7.96,"t":"2026-10-20T14:30:00Z","v":3350637,"vw":7.955323},{"c":7.93,"h":8.005,"l":7.915,"n":820,"o":7.99,"t":"2026-10-20T14:45:00Z","v":2137864,"vw":7.94886},{"c":7.9001,"h":7.925,"l":7.87,"n":916,"o":7.9202,"t":"2026-10-20T15:00:00Z","v":3300113,"vw":7.900883},{"c":7.885,"h":7.915,"l":7.865,"n":412,"o":7.91,"t":"2026-10-20T15:15:00Z","v":1046304,"vw":7.888086},{"c":7.8901,"h":7.91,"l":7.877,"n":415,"o":7.88,"t":"2026-10-20T15:30:00Z","v":918750,"vw":7.890249},{"c":7.86,"h":7.905,"l":7.86,"n":257,"o":7.8999,"t":"2026-10-20T15:45:00Z","v":508680,"vw":7.890041},{"c":7.8399,"h":7.865,"l":7.835,"n":268,"o":7.8603,"t":"2026-10-20T16:00:00Z","v":786001,"vw":7.853559},{"c":7.8301,"h":7.85,"l":7.8201,"n":218,"o":7.84,"t":"2026-10-20T16:15:00Z","v":409010,"vw":7.836141},{"c":7.815,"h":7.835,"l":7.815,"n":146,"o":7.8318,"t":"2026-10-20T16:30:00Z","v":451356,"vw":7.824799},{"c":7.8001,"h":7.82,"l":7.795,"n":100,"o":7.81,"t":"2026-10-20T16:45:00Z","v":170282,"vw":7.80115},{"c":7.8101,"h":7.825,"l":7.8,"n":169,"o":7.81,"t":"2026-10-20T17:00:00Z","v":336269,"vw":7.812573},{"c":7.8102,"h":7.815,"l":7.805,"n":158,"o":7.81,"t":"2026-10-20T17:15:00Z","v":264373,"vw":7.810117},{"c":7.8,"h":7.82,"l":7.8,"n":163,"o":7.81,"t":"2026-10-20T17:30:00Z","v":355804,"vw":7.810085},{"c":7.7999,"h":7.805,"l":7.795,"n":44,"o":7.8,"t":"2026-10-20T17:45:00Z","v":115376,"vw":7.799865},{"c":7.785,"h":7.805,"l":7.77,"n":159,"o":7.8,"t":"2026-10-20T18:00:00Z","v":319011,"vw":7.788457},{"c":7.8,"h":7.81,"l":7.7801,"n":97,"o":7.785,"t":"2026-10-20T18:15:00Z","v":178019,"vw":7.797467},{"c":7.775,"h":7.805,"l":7.77,"n":91,"o":7.805,"t":"2026-10-20T18:30:00Z","v":228254,"vw":7.793639},{"c":7.7884,"h":7.795,"l":7.78,"n":109,"o":7.78,"t":"2026-10-20T18:45:00Z","v":197333,"vw":7.785261},{"c":7.7899,"h":7.79,"l":7.775,"n":101,"o":7.78,"t":"2026-10-20T19:00:00Z","v":155722,"vw":7.780887},{"c":7.775,"h":7.8,"l":7.775,"n":120,"o":7.79,"t":"2026-10-20T19:15:00Z","v":185301,"vw":7.786824},{"c":7.77,"h":7.79,"l":7.765,"n":114,"o":7.7775,"t":"2026-10-20T19:30:00Z","v":159382,"vw":7.77839},{"c":7.755,"h":7.765,"l":7.735,"n":516,"o":7.765,"t":"2026-10-20T19:45:00Z","v":1145762,"vw":7.748134},{"c":7.74,"h":7.8,"l":7.74,"n":26,"o":7.75,"t":"2026-10-20T20:00:00Z","v":14099,"vw":7.753638},{"c":7.76,"h":7.77,"l":7.75,"n":9,"o":7.77,"t":"2026-10-20T20:30:00Z","v":1357,"vw":7.763265},{"c":7.75,"h":7.75,"l":7.75,"n":12,"o":7.75,"t":"2026-10-20T20:45:00Z","v":1320,"vw":7.75},{"c":7.758,"h":7.76,"l":7.75,"n":12,"o":7.76,"t":"2026-10-20T21:15:00Z","v":3001,"vw":7.757803},{"c":7.76,"h":7.76,"l":7.76,"n":13,"o":7.76,"t":"2026-10-20T22:45:00Z","v":5700,"vw":7.76},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-21T10:00:00Z","v":100,"vw":7.77},{"c":7.72,"h":7.72,"l":7.715,"n":4,"o":7.715,"t":"2026-10-21T11:00:00Z","v":900,"vw":7.716094},{"c":7.74,"h":7.74,"l":7.74,"n":1,"o":7.74,"t":"2026-10-21T11:30:00Z","v":100,"vw":7.74},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-21T11:45:00Z","v":126,"vw":7.71},{"c":7.75,"h":7.76,"l":7.75,"n":9,"o":7.76,"t":"2026-10-21T12:30:00Z","v":532,"vw":7.753953},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-21T12:45:00Z","v":1611,"vw":7.76},{"c":7.77,"h":7.8,"l":7.77,"n":10,"o":7.8,"t":"2026-10-21T13:00:00Z","v":9921,"vw":7.791167},{"c":7.78,"h":7.78,"l":7.78,"n":3,"o":7.78,"t":"2026-10-21T13:15:00Z","v":4475,"vw":7.78},{"c":7.83,"h":7.83,"l":7.735,"n":653,"o":7.77,"t":"2026-10-21T13:30:00Z","v":686510,"vw":7.768759},{"c":7.765,"h":7.85,"l":7.76,"n":528,"o":7.82,"t":"2026-10-21T13:45:00Z","v":907988,"vw":7.790236},{"c":7.675,"h":7.765,"l":7.665,"n":380,"o":7.76,"t":"2026-10-21T14:00:00Z","v":1014275,"vw":7.712583},{"c":7.6999,"h":7.711,"l":7.66,"n":616,"o":7.68,"t":"2026-10-21T14:15:00Z","v":1601899,"vw":7.68399},{"c":7.7,"h":7.71,"l":7.655,"n":405,"o":7.7,"t":"2026-10-21T14:30:00Z","v":832118,"vw":7.677929},{"c":7.675,"h":7.69,"l":7.66,"n":214,"o":7.69,"t":"2026-10-21T14:45:00Z","v":533677,"vw":7.675598},{"c":7.7,"h":7.7151,"l":7.675,"n":306,"o":7.68,"t":"2026-10-21T15:00:00Z","v":818624,"vw":7.692775},{"c":7.76,"h":7.765,"l":7.695,"n":620,"o":7.71,"t":"2026-10-21T15:15:00Z","v":2023918,"vw":7.727979},{"c":7.73,"h":7.77,"l":7.73,"n":442,"o":7.7599,"t":"2026-10-21T15:30:00Z","v":1096149,"vw":7.751551},{"c":7.7401,"h":7.7499,"l":7.715,"n":173,"o":7.725,"t":"2026-10-21T15:45:00Z","v":487386,"vw":7.732826},{"c":7.73,"h":7.745,"l":7.73,"n":209,"o":7.74,"t":"2026-10-21T16:00:00Z","v":530278,"vw":7.73825},{"c":7.7299,"h":7.735,"l":7.715,"n":146,"o":7.725,"t":"2026-10-21T16:15:00Z","v":327860,"vw":7.721912},{"c":7.8,"h":7.84,"l":7.72,"n":703,"o":7.725,"t":"2026-10-21T16:30:00Z","v":2346026,"vw":7.79525},{"c":7.7699,"h":7.8201,"l":7.7601,"n":209,"o":7.8,"t":"2026-10-21T16:45:00Z","v":736094,"vw":7.793251},{"c":7.77,"h":7.8,"l":7.77,"n":361,"o":7.7799,"t":"2026-10-21T17:00:00Z","v":973425,"vw":7.782028},{"c":7.725,"h":7.7601,"l":7.7242,"n":212,"o":7.7601,"t":"2026-10-21T17:15:00Z","v":641978,"vw":7.745353},{"c":7.7177,"h":7.725,"l":7.7,"n":335,"o":7.725,"t":"2026-10-21T17:30:00Z","v":910771,"vw":7.716932},{"c":7.73,"h":7.7551,"l":7.7101,"n":223,"o":7.72,"t":"2026-10-21T17:45:00Z","v":613581,"vw":7.738252},{"c":7.711,"h":7.7384,"l":7.711,"n":238,"o":7.7299,"t":"2026-10-21T18:00:00Z","v":650532,"vw":7.726794},{"c":7.7301,"h":7.735,"l":7.7123,"n":260,"o":7.715,"t":"2026-10-21T18:15:00Z","v":672342,"vw":7.72029},{"c":7.725,"h":7.735,"l":7.72,"n":103,"o":7.73,"t":"2026-10-21T18:30:00Z","v":270413,"vw":7.728836},{"c":7.635,"h":7.7266,"l":7.63,"n":688,"o":7.72,"t":"2026-10-21T18:45:00Z","v":1924880,"vw":7.678166},{"c":7.63,"h":7.65,"l":7.59,"n":646,"o":7.64,"t":"2026-10-21T19:00:00Z","v":1593814,"vw":7.624651},{"c":7.6901,"h":7.7,"l":7.625,"n":315,"o":7.6299,"t":"2026-10-21T19:15:00Z","v":917685,"vw":7.672407},{"c":7.695,"h":7.7299,"l":7.69,"n":147,"o":7.6999,"t":"2026-10-21T19:30:00Z","v":456115,"vw":7.702997},{"c":7.7,"h":7.7151,"l":7.69,"n":381,"o":7.7,"t":"2026-10-21T19:45:00Z","v":483137,"vw":7.70226},{"c":7.7,"h":7.7,"l":7.69,"n":10,"o":7.69,"t":"2026-10-21T20:00:00Z","v":11939,"vw":7.691843},{"c":7.6931,"h":7.6931,"l":7.6931,"n":1,"o":7.6931,"t":"2026-10-21T20:45:00Z","v":500,"vw":7.6931},{"c":7.7095,"h":7.7095,"l":7.7095,"n":1,"o":7.7095,"t":"2026-10-21T21:00:00Z","v":200,"vw":7.7095},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-21T21:15:00Z","v":300,"vw":7.71},{"c":7.7176,"h":7.7176,"l":7.7,"n":4,"o":7.7,"t":"2026-10-21T21:30:00Z","v":1800,"vw":7.711844},{"c":7.6938,"h":7.6938,"l":7.6938,"n":1,"o":7.6938,"t":"2026-10-21T22:30:00Z","v":100,"vw":7.6938},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-22T08:00:00Z","v":100,"vw":7.65},{"c":7.5,"h":7.51,"l":7.5,"n":2,"o":7.51,"t":"2026-10-22T08:15:00Z","v":200,"vw":7.505},{"c":7.49,"h":7.49,"l":7.49,"n":7,"o":7.49,"t":"2026-10-22T09:00:00Z","v":725,"vw":7.49},{"c":7.56,"h":7.56,"l":7.56,"n":7,"o":7.56,"t":"2026-10-22T10:15:00Z","v":4809,"vw":7.56},{"c":7.58,"h":7.58,"l":7.54,"n":20,"o":7.5696,"t":"2026-10-22T11:00:00Z","v":15498,"vw":7.570797},{"c":7.58,"h":7.59,"l":7.58,"n":31,"o":7.589,"t":"2026-10-22T11:15:00Z","v":7816,"vw":7.589478},{"c":7.58,"h":7.59,"l":7.58,"n":12,"o":7.59,"t":"2026-10-22T11:30:00Z","v":6840,"vw":7.589853},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-22T12:00:00Z","v":128,"vw":7.58},{"c":7.59,"h":7.59,"l":7.59,"n":7,"o":7.59,"t":"2026-10-22T12:15:00Z","v":2535,"vw":7.59},{"c":7.61,"h":7.61,"l":7.6,"n":6,"o":7.6,"t":"2026-10-22T12:30:00Z","v":740,"vw":7.602736},{"c":7.5578,"h":7.59,"l":7.5578,"n":18,"o":7.59,"t":"2026-10-22T12:45:00Z","v":10900,"vw":7.566441},{"c":7.54,"h":7.55,"l":7.54,"n":78,"o":7.55,"t":"2026-10-22T13:00:00Z","v":10522,"vw":7.549477},{"c":7.55,"h":7.56,"l":7.55,"n":49,"o":7.55,"t":"2026-10-22T13:15:00Z","v":8138,"vw":7.550514},{"c":7.73,"h":7.75,"l":7.57,"n":718,"o":7.57,"t":"2026-10-22T13:30:00Z","v":857190,"vw":7.663286},{"c":7.88,"h":7.8801,"l":7.7299,"n":976,"o":7.7399,"t":"2026-10-22T13:45:00Z","v":1935616,"vw":7.815133},{"c":7.95,"h":7.99,"l":7.87,"n":949,"o":7.8799,"t":"2026-10-22T14:00:00Z","v":2833702,"vw":7.931819},{"c":7.9501,"h":7.97,"l":7.8999,"n":832,"o":7.945,"t":"2026-10-22T14:15:00Z","v":2104954,"vw":7.935459},{"c":7.985,"h":8.01,"l":7.9401,"n":857,"o":7.955,"t":"2026-10-22T14:30:00Z","v":2210060,"vw":7.976141},{"c":8.0102,"h":8.03,"l":7.9699,"n":530,"o":7.99,"t":"2026-10-22T14:45:00Z","v":1561221,"vw":7.997077},{"c":8.0398,"h":8.04,"l":7.97,"n":464,"o":8.02,"t":"2026-10-22T15:00:00Z","v":1461115,"vw":7.998232},{"c":8.095,"h":8.11,"l":8.0201,"n":415,"o":8.035,"t":"2026-10-22T15:15:00Z","v":1276285,"vw":8.060532},{"c":8.0699,"h":8.13,"l":8.06,"n":724,"o":8.1,"t":"2026-10-22T15:30:00Z","v":2612858,"vw":8.111134},{"c":8.0401,"h":8.08,"l":8.01,"n":387,"o":8.07,"t":"2026-10-22T15:45:00Z","v":1312463,"vw":8.047047},{"c":7.99,"h":8.0401,"l":7.99,"n":446,"o":8.04,"t":"2026-10-22T16:00:00Z","v":1462535,"vw":8.013338},{"c":7.975,"h":7.9999,"l":7.9701,"n":285,"o":7.9999,"t":"2026-10-22T16:15:00Z","v":782081,"vw":7.98704},{"c":7.955,"h":7.995,"l":7.955,"n":276,"o":7.98,"t":"2026-10-22T16:30:00Z","v":908959,"vw":7.982971},{"c":7.9001,"h":7.96,"l":7.895,"n":308,"o":7.96,"t":"2026-10-22T16:45:00Z","v":919326,"vw":7.914638},{"c":7.9199,"h":7.925,"l":7.895,"n":203,"o":7.905,"t":"2026-10-22T17:00:00Z","v":448755,"vw":7.91047},{"c":7.9,"h":7.95,"l":7.895,"n":380,"o":7.92,"t":"2026-10-22T17:15:00Z","v":1074688,"vw":7.929284},{"c":7.9,"h":7.91,"l":7.8782,"n":206,"o":7.9,"t":"2026-10-22T17:30:00Z","v":532329,"vw":7.890095},{"c":7.865,"h":7.8902,"l":7.865,"n":259,"o":7.8901,"t":"2026-10-22T17:45:00Z","v":740837,"vw":7.875135},{"c":7.87,"h":7.8899,"l":7.86,"n":337,"o":7.8699,"t":"2026-10-22T18:00:00Z","v":862257,"vw":7.874211},{"c":7.86,"h":7.89,"l":7.8501,"n":150,"o":7.8751,"t":"2026-10-22T18:15:00Z","v":249183,"vw":7.87705},{"c":7.85,"h":7.8799,"l":7.85,"n":236,"o":7.859,"t":"2026-10-22T18:30:00Z","v":610253,"vw":7.864285},{"c":7.8399,"h":7.855,"l":7.83,"n":197,"o":7.85,"t":"2026-10-22T18:45:00Z","v":422715,"vw":7.842025},{"c":7.85,"h":7.863,"l":7.83,"n":276,"o":7.84,"t":"2026-10-22T19:00:00Z","v":662050,"vw":7.847513},{"c":7.845,"h":7.8677,"l":7.834,"n":237,"o":7.86,"t":"2026-10-22T19:15:00Z","v":767425,"vw":7.854235},{"c":7.85,"h":7.866,"l":7.84,"n":314,"o":7.8499,"t":"2026-10-22T19:30:00Z","v":882208,"vw":7.854728},{"c":7.84,"h":7.8597,"l":7.82,"n":407,"o":7.855,"t":"2026-10-22T19:45:00Z","v":555979,"vw":7.842387},{"c":7.83,"h":7.84,"l":7.83,"n":9,"o":7.84,"t":"2026-10-22T20:00:00Z","v":41806,"vw":7.839515}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.06634643924157009,"strike":10.346142430337196,"iv":0.6923556862337991,"gamma":0.11564490510061698,"theta":-0.004636832700094393,"vega":0.0038527833411901896,"rho":0.0005515486251084544,"breakevenPct":32.81235803034141},{"delta":0.15,"premium":0.2484504748423046,"strike":14.856613295584529,"iv":1.6894254133554165,"gamma":0.07725188620331568,"theta":-0.015707930112871794,"vega":0.005126030975927512,"rho":0.0007253851075232869,"breakevenPct":92.66662972483206},{"delta":0.2,"premium":0.325,"strike":12.790099839504611,"iv":1.6091919132199246,"gamma":0.0788997493611943,"theta":-0.017300403604726133,"vega":0.00618642305487883,"rho":0.000976477058710873,"breakevenPct":67.28443672837514},{"delta":0.25,"premium":0.3406886396870083,"strike":11.0586816187795,"iv":1.2887307510816164,"gamma":0.12013238462632171,"theta":-0.015174624931062423,"vega":0.006911364735107948,"rho":0.0012692833605289012,"breakevenPct":45.40013084778711},{"delta":0.3,"premium":0.36086006628277145,"strike":9.848396023033713,"iv":1.0420849812968704,"gamma":0.16100205565772324,"theta":-0.01350915417328185,"vega":0.0075822400001549885,"rho":0.0015585843942723843,"breakevenPct":30.220103180057198},{"delta":0.35,"premium":0.38219467256990175,"strike":8.90407103240131,"iv":0.8413996017832333,"gamma":0.20133045135964445,"theta":-0.012040300691828092,"vega":0.00812422109814085,"rho":0.0018475765249390634,"breakevenPct":18.44726664504097},{"delta":0.4,"premium":0.4062561798197592,"strike":8.583250935736544,"iv":0.7484614890141653,"gamma":0.2403899079389048,"theta":-0.011032387032556233,"vega":0.008364029083186682,"rho":0.0021358444785041504,"breakevenPct":14.662080555565092},{"delta":0.45,"premium":0.43031768706961665,"strike":8.262430839071778,"iv":0.6555233762450975,"gamma":0.2794493645181651,"theta":-0.010024473373284378,"vega":0.008603837068232511,"rho":0.002424112432069237,"breakevenPct":10.876894466089217},{"delta":0.5,"premium":0.4799342105263158,"strike":7.961375212224109,"iv":0.5902801782682513,"gamma":0.3061470288624788,"theta":-0.009284974533106961,"vega":0.008745925297113752,"rho":0.0026937135059276565,"breakevenPct":7.669763045286019},{"delta":0.55,"premium":0.6444078947368422,"strike":7.749151103565365,"iv":0.6495119269949067,"gamma":0.2772845500848896,"theta":-0.009751867572156197,"vega":0.00844881154499151,"rho":0.002879416186379186,"breakevenPct":7.0607015089567176},{"delta":0.6,"premium":0.8088815789473685,"strike":7.536926994906621,"iv":0.7087436757215619,"gamma":0.24842207130730054,"theta":-0.010218760611205432,"vega":0.008151697792869271,"rho":0.0030651188668307156,"breakevenPct":6.451639972627417},{"delta":0.65,"premium":0.9733552631578948,"strike":7.324702886247878,"iv":0.7679754244482173,"gamma":0.21955959252971138,"theta":-0.01068565365025467,"vega":0.007854584040747029,"rho":0.0032508215472822457,"breakevenPct":5.842578436298115},{"delta":0.7,"premium":1.1378289473684209,"strike":7.112478777589135,"iv":0.8272071731748726,"gamma":0.19069711375212228,"theta":-0.011152546689303905,"vega":0.007557470288624789,"rho":0.0034365242277337752,"breakevenPct":5.233516899968814},{"delta":0.75,"premium":1.3726580350342725,"strike":6.821020563594821,"iv":0.8908520944402132,"gamma":0.16154699162223918,"theta":-0.011042041127189643,"vega":0.006970449352627571,"rho":0.0035662705842729615,"breakevenPct":4.511206615167011},{"delta":0.8,"premium":1.6868240670220869,"strike":6.44021325209444,"iv":0.9594735719725819,"gamma":0.13207250571210966,"theta":-0.01028042650418888,"vega":0.006056511805026656,"rho":0.003632917256400355,"breakevenPct":3.6611902948536654},{"delta":0.85,"premium":2.0009900990099005,"strike":6.0594059405940595,"iv":1.0280950495049503,"gamma":0.10259801980198022,"theta":-0.00951881188118812,"vega":0.0051425742574257435,"rho":0.003699563928527749,"breakevenPct":2.811173974540322},{"delta":0.9,"premium":2.9190092959012253,"strike":5.0852533727355524,"iv":1.3450534034733475,"gamma":0.06565710910939891,"theta":-0.008364785886419614,"vega":0.0037546184660082,"rho":0.0032864763092268663,"breakevenPct":2.095187099958906}],"put":[{"delta":0.1,"premium":0.325,"strike":4.206680094617945,"iv":2.325892213993944,"gamma":0.03499019294569638,"theta":-0.015200431374439681,"vega":0.003867351222568584,"rho":-0.0008895921542023827,"breakevenPct":50.48877430334254},{"delta":0.15,"premium":0.33554225587919495,"strike":5.421690235167799,"iv":1.6136299752187089,"gamma":0.0677380563624862,"theta":-0.013800645597475998,"vega":0.005119392288152056,"rho":-0.0012161628621626857,"breakevenPct":35.1256635294821},{"delta":0.2,"premium":0.36363908987254157,"strike":6.181854531633888,"iv":1.260760675830788,"gamma":0.10286406478774773,"theta":-0.012917837485323038,"vega":0.006129825028807437,"rho":-0.0015571873379808315,"breakevenPct":25.78806834488078},{"delta":0.25,"premium":0.4003991720612455,"strike":6.6719889608166065,"iv":1.0705502234469568,"gamma":0.13854649778348294,"theta":-0.012273185786564502,"vega":0.006941223106095149,"rho":-0.0019052423913758115,"breakevenPct":20.005232286283654},{"delta":0.3,"premium":0.4465818633314884,"strike":7.078479503023594,"iv":0.9249426255008754,"gamma":0.16963634946006959,"theta":-0.011720770506999333,"vega":0.007587493142620798,"rho":-0.002259401493997206,"breakevenPct":15.409468881478237},{"delta":0.35,"premium":0.5118285514541742,"strike":7.315740187106088,"iv":0.8695763470505985,"gamma":0.191434405726787,"theta":-0.011354969655557693,"vega":0.007899673075004733,"rho":-0.0026259104218350053,"breakevenPct":13.21541281056232},{"delta":0.4,"premium":0.57707523957686,"strike":7.553000871188582,"iv":0.8142100686003215,"gamma":0.21323246199350443,"theta":-0.01098916880411605,"vega":0.008211853007388668,"rho":-0.0029924193496728055,"breakevenPct":11.021356739646402},{"delta":0.45,"premium":0.6423219276995458,"strike":7.7902615552710754,"iv":0.7588437901500447,"gamma":0.23503051826022187,"theta":-0.01062336795267441,"vega":0.008524032939772603,"rho":-0.003358928277510605,"breakevenPct":8.827300668730485},{"delta":0.5,"premium":0.7430805316653637,"strike":8.045347928068804,"iv":0.7250552775605943,"gamma":0.2502368256450352,"theta":-0.010485926505082096,"vega":0.008781860828772478,"rho":-0.00375288020115571,"breakevenPct":6.858834229547957},{"delta":0.55,"premium":1.1144644253322913,"strike":8.436278342455044,"iv":0.8557042220484755,"gamma":0.21520946051602813,"theta":-0.012088741204065678,"vega":0.008625488663017983,"rho":-0.004355966679056487,"breakevenPct":6.609516363230203},{"delta":0.6,"premium":1.485848318999218,"strike":8.827208756841282,"iv":0.9863531665363565,"gamma":0.18018209538702112,"theta":-0.013691555903049258,"vega":0.008469116497263486,"rho":-0.004959053156957261,"breakevenPct":6.360198496912449},{"delta":0.65,"premium":1.8385135135135136,"strike":9.235641891891891,"iv":1.050462331081081,"gamma":0.15814915540540542,"theta":-0.013905152027027027,"vega":0.00811722972972973,"rho":-0.0055489581084643145,"breakevenPct":5.648872724765583},{"delta":0.7,"premium":2.176351351351351,"strike":9.65793918918919,"iv":1.061864358108108,"gamma":0.14640929054054055,"theta":-0.013018327702702705,"vega":0.007610472972972973,"rho":-0.006128421779207879,"breakevenPct":4.57158370104799},{"delta":0.75,"premium":2.9468112244897946,"strike":10.484693877551019,"iv":1.1970719387755098,"gamma":0.1217775510204082,"theta":-0.013463265306122445,"vega":0.007054591836734694,"rho":-0.0070509166116748175,"breakevenPct":3.853537588504787},{"delta":0.8,"premium":4.873886746215978,"strike":12.446196574964187,"iv":1.5312456947547006,"gamma":0.08276651548481845,"theta":-0.014910091040982813,"vega":0.0061780459279449,"rho":-0.008898754523094575,"breakevenPct":3.414415449640188},{"delta":0.85,"premium":6.425081838845159,"strike":14.08342426538351,"iv":1.6289300172821812,"gamma":0.06458676526585816,"theta":-0.012841994224517653,"vega":0.005143512038521613,"rho":-0.010444414169859853,"breakevenPct":2.317060885990415}]},"raw":{"call":[{"delta":0.1,"premium":0.06634643924157009,"strike":10.346142430337196,"iv":0.6923556862337991,"gamma":0.11564490510061698,"theta":-0.004636832700094393,"vega":0.0038527833411901896,"rho":0.0005515486251084544,"breakevenPct":32.81235803034141},{"delta":0.15,"premium":0.2484504748423046,"strike":14.856613295584529,"iv":1.6894254133554165,"gamma":0.07725188620331568,"theta":-0.015707930112871794,"vega":0.005126030975927512,"rho":0.0007253851075232869,"breakevenPct":92.66662972483206},{"delta":0.2,"premium":0.325,"strike":12.790099839504611,"iv":1.6091919132199246,"gamma":0.0788997493611943,"theta":-0.017300403604726133,"vega":0.00618642305487883,"rho":0.000976477058710873,"breakevenPct":67.28443672837514},{"delta":0.25,"premium":0.3406886396870083,"strike":11.0586816187795,"iv":1.2887307510816164,"gamma":0.12013238462632171,"theta":-0.015174624931062423,"vega":0.006911364735107948,"rho":0.0012692833605289012,"breakevenPct":45.40013084778711},{"delta":0.3,"premium":0.36086006628277145,"strike":9.848396023033713,"iv":1.0420849812968704,"gamma":0.16100205565772324,"theta":-0.01350915417328185,"vega":0.0075822400001549885,"rho":0.0015585843942723843,"breakevenPct":30.220103180057198},{"delta":0.35,"premium":0.38219467256990175,"strike":8.90407103240131,"iv":0.8413996017832333,"gamma":0.20133045135964445,"theta":-0.012040300691828092,"vega":0.00812422109814085,"rho":0.0018475765249390634,"breakevenPct":18.44726664504097},{"delta":0.4,"premium":0.4062561798197592,"strike":8.583250935736544,"iv":0.7484614890141653,"gamma":0.2403899079389048,"theta":-0.011032387032556233,"vega":0.008364029083186682,"rho":0.0021358444785041504,"breakevenPct":14.662080555565092},{"delta":0.45,"premium":0.43031768706961665,"strike":8.262430839071778,"iv":0.6555233762450975,"gamma":0.2794493645181651,"theta":-0.010024473373284378,"vega":0.008603837068232511,"rho":0.002424112432069237,"breakevenPct":10.876894466089217},{"delta":0.5,"premium":0.4799342105263158,"strike":7.961375212224109,"iv":0.5902801782682513,"gamma":0.3061470288624788,"theta":-0.009284974533106961,"vega":0.008745925297113752,"rho":0.0026937135059276565,"breakevenPct":7.669763045286019},{"delta":0.55,"premium":0.6444078947368422,"strike":7.749151103565365,"iv":0.6495119269949067,"gamma":0.2772845500848896,"theta":-0.009751867572156197,"vega":0.00844881154499151,"rho":0.002879416186379186,"breakevenPct":7.0607015089567176},{"delta":0.6,"premium":0.8088815789473685,"strike":7.536926994906621,"iv":0.7087436757215619,"gamma":0.24842207130730054,"theta":-0.010218760611205432,"vega":0.008151697792869271,"rho":0.0030651188668307156,"breakevenPct":6.451639972627417},{"delta":0.65,"premium":0.9733552631578948,"strike":7.324702886247878,"iv":0.7679754244482173,"gamma":0.21955959252971138,"theta":-0.01068565365025467,"vega":0.007854584040747029,"rho":0.0032508215472822457,"breakevenPct":5.842578436298115},{"delta":0.7,"premium":1.1378289473684209,"strike":7.112478777589135,"iv":0.8272071731748726,"gamma":0.19069711375212228,"theta":-0.011152546689303905,"vega":0.007557470288624789,"rho":0.0034365242277337752,"breakevenPct":5.233516899968814},{"delta":0.75,"premium":1.3726580350342725,"strike":6.821020563594821,"iv":0.8908520944402132,"gamma":0.16154699162223918,"theta":-0.011042041127189643,"vega":0.006970449352627571,"rho":0.0035662705842729615,"breakevenPct":4.511206615167011},{"delta":0.8,"premium":1.6868240670220869,"strike":6.44021325209444,"iv":0.9594735719725819,"gamma":0.13207250571210966,"theta":-0.01028042650418888,"vega":0.006056511805026656,"rho":0.003632917256400355,"breakevenPct":3.6611902948536654},{"delta":0.85,"premium":2.0009900990099005,"strike":6.0594059405940595,"iv":1.0280950495049503,"gamma":0.10259801980198022,"theta":-0.00951881188118812,"vega":0.0051425742574257435,"rho":0.003699563928527749,"breakevenPct":2.811173974540322},{"delta":0.9,"premium":2.9190092959012253,"strike":5.0852533727355524,"iv":1.3450534034733475,"gamma":0.06565710910939891,"theta":-0.008364785886419614,"vega":0.0037546184660082,"rho":0.0032864763092268663,"breakevenPct":2.095187099958906}],"put":[{"delta":0.1,"premium":0.325,"strike":4.206680094617945,"iv":2.325892213993944,"gamma":0.03499019294569638,"theta":-0.015200431374439681,"vega":0.003867351222568584,"rho":-0.0008895921542023827,"breakevenPct":50.48877430334254},{"delta":0.15,"premium":0.33554225587919495,"strike":5.421690235167799,"iv":1.6136299752187089,"gamma":0.0677380563624862,"theta":-0.013800645597475998,"vega":0.005119392288152056,"rho":-0.0012161628621626857,"breakevenPct":35.1256635294821},{"delta":0.2,"premium":0.36363908987254157,"strike":6.181854531633888,"iv":1.260760675830788,"gamma":0.10286406478774773,"theta":-0.012917837485323038,"vega":0.006129825028807437,"rho":-0.0015571873379808315,"breakevenPct":25.78806834488078},{"delta":0.25,"premium":0.4003991720612455,"strike":6.6719889608166065,"iv":1.0705502234469568,"gamma":0.13854649778348294,"theta":-0.012273185786564502,"vega":0.006941223106095149,"rho":-0.0019052423913758115,"breakevenPct":20.005232286283654},{"delta":0.3,"premium":0.4465818633314884,"strike":7.078479503023594,"iv":0.9249426255008754,"gamma":0.16963634946006959,"theta":-0.011720770506999333,"vega":0.007587493142620798,"rho":-0.002259401493997206,"breakevenPct":15.409468881478237},{"delta":0.35,"premium":0.5118285514541742,"strike":7.315740187106088,"iv":0.8695763470505985,"gamma":0.191434405726787,"theta":-0.011354969655557693,"vega":0.007899673075004733,"rho":-0.0026259104218350053,"breakevenPct":13.21541281056232},{"delta":0.4,"premium":0.57707523957686,"strike":7.553000871188582,"iv":0.8142100686003215,"gamma":0.21323246199350443,"theta":-0.01098916880411605,"vega":0.008211853007388668,"rho":-0.0029924193496728055,"breakevenPct":11.021356739646402},{"delta":0.45,"premium":0.6423219276995458,"strike":7.7902615552710754,"iv":0.7588437901500447,"gamma":0.23503051826022187,"theta":-0.01062336795267441,"vega":0.008524032939772603,"rho":-0.003358928277510605,"breakevenPct":8.827300668730485},{"delta":0.5,"premium":0.7430805316653637,"strike":8.045347928068804,"iv":0.7250552775605943,"gamma":0.2502368256450352,"theta":-0.010485926505082096,"vega":0.008781860828772478,"rho":-0.00375288020115571,"breakevenPct":6.858834229547957},{"delta":0.55,"premium":1.1144644253322913,"strike":8.436278342455044,"iv":0.8557042220484755,"gamma":0.21520946051602813,"theta":-0.012088741204065678,"vega":0.008625488663017983,"rho":-0.004355966679056487,"breakevenPct":6.609516363230203},{"delta":0.6,"premium":1.485848318999218,"strike":8.827208756841282,"iv":0.9863531665363565,"gamma":0.18018209538702112,"theta":-0.013691555903049258,"vega":0.008469116497263486,"rho":-0.004959053156957261,"breakevenPct":6.360198496912449},{"delta":0.65,"premium":1.8385135135135136,"strike":9.235641891891891,"iv":1.050462331081081,"gamma":0.15814915540540542,"theta":-0.013905152027027027,"vega":0.00811722972972973,"rho":-0.0055489581084643145,"breakevenPct":5.648872724765583},{"delta":0.7,"premium":2.176351351351351,"strike":9.65793918918919,"iv":1.061864358108108,"gamma":0.14640929054054055,"theta":-0.013018327702702705,"vega":0.007610472972972973,"rho":-0.006128421779207879,"breakevenPct":4.57158370104799},{"delta":0.75,"premium":2.9468112244897946,"strike":10.484693877551019,"iv":1.1970719387755098,"gamma":0.1217775510204082,"theta":-0.013463265306122445,"vega":0.007054591836734694,"rho":-0.0070509166116748175,"breakevenPct":3.853537588504787},{"delta":0.8,"premium":4.873886746215978,"strike":12.446196574964187,"iv":1.5312456947547006,"gamma":0.08276651548481845,"theta":-0.014910091040982813,"vega":0.0061780459279449,"rho":-0.008898754523094575,"breakevenPct":3.414415449640188},{"delta":0.85,"premium":6.425081838845159,"strike":14.08342426538351,"iv":1.6289300172821812,"gamma":0.06458676526585816,"theta":-0.012841994224517653,"vega":0.005143512038521613,"rho":-0.010444414169859853,"breakevenPct":2.317060885990415}]}},"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"}}