{"symbol":"GILT","url":"https://intraalpha.com/companies/GILT","capturedAt":"2026-10-23T02:21:33.623Z","state":"ready","quote":{"symbol":"GILT","last_price":7.49,"prev_close":7.87,"regular_close":7.45,"change":-0.38,"change_pct":-4.8285,"regular_change":-0.42,"regular_change_pct":-5.3367,"extended_change":0.04,"extended_change_pct":0.5369,"bid":7.37,"ask":7.49,"bid_size":100,"ask_size":200,"volume":855247,"vwap":7.506269,"open":7.71,"high":7.74,"low":7.4,"close":7.45,"trade_count":8124,"last_trade_at":"2026-10-22T22:28:35.710785919Z","last_quote_at":"2026-10-22T23:56:14.857778061Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:26.131108579-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GILT","fetched_at":"2026-10-23T02:21:33.074560+00:00","name":"Gilat Satellite Networks Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Gilat Satellite Networks Ltd. (GILT) is a leading provider of satellite-based communication solutions, catering to pivotal sectors such as telecommunications, government, and enterprise. The company's expertise lies in advanced satellite infrastructure and high-performance broadband connectivity, critical for applications from disaster recovery to enhancing rural connectivity. With a strong emphasis on technological innovation and strategic partnerships, Gilat is well-positioned to capitalize on the increasing global demand for broadband access while adapting to the evolving satellite communications landscape. This strategic approach underscores Gilat's potential for sustained growth in the competitive telecommunications industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":606223000,"ebitda":56131000,"pe_ratio":17.89,"peg_ratio":4.989,"book_value":7.07,"dividend_per_share":null,"dividend_yield":null,"eps":0.44,"revenue_ttm":487787000,"gross_profit_ttm":147925000,"profit_margin":0.0621,"operating_margin_ttm":0.0953,"return_on_assets_ttm":0.0299,"return_on_equity_ttm":0.0704,"quarterly_earnings_growth":-0.421,"quarterly_revenue_growth":0.169,"analyst_target_price":19.2,"analyst_number":1,"beta":1.04,"fifty_two_week_high":20.93,"fifty_two_week_low":7.4,"fifty_day_ma":9.76,"two_hundred_day_ma":14.14,"shares_outstanding":77030000,"forward_pe":24.94,"price_to_sales":1.243,"price_to_book":1.419,"ev_to_revenue":1.277,"ev_to_ebitda":10.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:33.074560+00:00"},"optionObservedAt":"2026-10-22T19:59:16.553Z","bars":[{"c":8.25,"h":8.25,"l":8.25,"n":5,"o":8.25,"t":"2026-10-16T08:00:00Z","v":373,"vw":8.25},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-16T08:05:00Z","v":519,"vw":8.21},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-16T08:40:00Z","v":200,"vw":8.18},{"c":8.27,"h":8.28,"l":8.23,"n":22,"o":8.23,"t":"2026-10-16T09:15:00Z","v":4277,"vw":8.267129},{"c":8.3,"h":8.3,"l":8.29,"n":3,"o":8.29,"t":"2026-10-16T09:20:00Z","v":1600,"vw":8.299375},{"c":8.32,"h":8.32,"l":8.29,"n":14,"o":8.3,"t":"2026-10-16T09:40:00Z","v":4605,"vw":8.300445},{"c":8.32,"h":8.32,"l":8.31,"n":4,"o":8.32,"t":"2026-10-16T09:45:00Z","v":760,"vw":8.318571},{"c":8.25,"h":8.25,"l":8.25,"n":13,"o":8.25,"t":"2026-10-16T09:50:00Z","v":2666,"vw":8.25},{"c":8.23,"h":8.23,"l":8.23,"n":4,"o":8.23,"t":"2026-10-16T10:05:00Z","v":1095,"vw":8.23},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-16T10:50:00Z","v":400,"vw":8.28},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-16T11:00:00Z","v":500,"vw":8.21},{"c":8.2,"h":8.24,"l":8.2,"n":3,"o":8.2,"t":"2026-10-16T11:10:00Z","v":3000,"vw":8.213333},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-16T11:45:00Z","v":100,"vw":8.18},{"c":8.15,"h":8.19,"l":8.1,"n":92,"o":8.19,"t":"2026-10-16T13:30:00Z","v":20703,"vw":8.166345},{"c":8.16,"h":8.19,"l":8.13,"n":98,"o":8.15,"t":"2026-10-16T13:35:00Z","v":9535,"vw":8.145585},{"c":8.175,"h":8.21,"l":8.15,"n":65,"o":8.16,"t":"2026-10-16T13:40:00Z","v":9759,"vw":8.170879},{"c":8.24,"h":8.24,"l":8.14,"n":184,"o":8.21,"t":"2026-10-16T13:45:00Z","v":28709,"vw":8.190062},{"c":8.33,"h":8.33,"l":8.23,"n":160,"o":8.24,"t":"2026-10-16T13:50:00Z","v":26908,"vw":8.273496},{"c":8.3,"h":8.33,"l":8.3,"n":57,"o":8.33,"t":"2026-10-16T13:55:00Z","v":6093,"vw":8.309395},{"c":8.33,"h":8.34,"l":8.29,"n":79,"o":8.305,"t":"2026-10-16T14:00:00Z","v":18195,"vw":8.307056},{"c":8.28,"h":8.33,"l":8.28,"n":126,"o":8.32,"t":"2026-10-16T14:05:00Z","v":7518,"vw":8.299887},{"c":8.24,"h":8.27,"l":8.24,"n":102,"o":8.27,"t":"2026-10-16T14:10:00Z","v":21207,"vw":8.24958},{"c":8.23,"h":8.25,"l":8.205,"n":132,"o":8.24,"t":"2026-10-16T14:15:00Z","v":9920,"vw":8.228619},{"c":8.22,"h":8.235,"l":8.2,"n":154,"o":8.23,"t":"2026-10-16T14:20:00Z","v":18321,"vw":8.212631},{"c":8.205,"h":8.225,"l":8.195,"n":105,"o":8.22,"t":"2026-10-16T14:25:00Z","v":9585,"vw":8.203751},{"c":8.23,"h":8.26,"l":8.23,"n":69,"o":8.2368,"t":"2026-10-16T14:30:00Z","v":6386,"vw":8.250965},{"c":8.23,"h":8.23,"l":8.21,"n":26,"o":8.23,"t":"2026-10-16T14:35:00Z","v":8745,"vw":8.228894},{"c":8.22,"h":8.23,"l":8.21,"n":41,"o":8.23,"t":"2026-10-16T14:40:00Z","v":2948,"vw":8.215455},{"c":8.295,"h":8.3132,"l":8.23,"n":167,"o":8.23,"t":"2026-10-16T14:45:00Z","v":39861,"vw":8.276207},{"c":8.23,"h":8.3047,"l":8.23,"n":47,"o":8.3047,"t":"2026-10-16T14:50:00Z","v":2861,"vw":8.282879},{"c":8.23,"h":8.245,"l":8.23,"n":16,"o":8.245,"t":"2026-10-16T14:55:00Z","v":1018,"vw":8.231875},{"c":8.17,"h":8.23,"l":8.17,"n":126,"o":8.22,"t":"2026-10-16T15:00:00Z","v":13153,"vw":8.214289},{"c":8.14,"h":8.1799,"l":8.14,"n":111,"o":8.17,"t":"2026-10-16T15:05:00Z","v":9987,"vw":8.163678},{"c":8.115,"h":8.13,"l":8.11,"n":58,"o":8.13,"t":"2026-10-16T15:10:00Z","v":8326,"vw":8.124605},{"c":8.095,"h":8.13,"l":8.095,"n":54,"o":8.115,"t":"2026-10-16T15:15:00Z","v":5142,"vw":8.110897},{"c":8.075,"h":8.095,"l":8.07,"n":44,"o":8.095,"t":"2026-10-16T15:20:00Z","v":4870,"vw":8.080355},{"c":8.12,"h":8.12,"l":8.075,"n":130,"o":8.075,"t":"2026-10-16T15:25:00Z","v":20903,"vw":8.094963},{"c":8.105,"h":8.105,"l":8.105,"n":6,"o":8.105,"t":"2026-10-16T15:30:00Z","v":1515,"vw":8.105},{"c":8.09,"h":8.11,"l":8.08,"n":77,"o":8.09,"t":"2026-10-16T15:35:00Z","v":5374,"vw":8.094388},{"c":8.06,"h":8.1,"l":8.06,"n":87,"o":8.08,"t":"2026-10-16T15:40:00Z","v":7938,"vw":8.085277},{"c":8.075,"h":8.08,"l":8.065,"n":62,"o":8.075,"t":"2026-10-16T15:45:00Z","v":2954,"vw":8.07235},{"c":8.03,"h":8.075,"l":8.03,"n":81,"o":8.075,"t":"2026-10-16T15:50:00Z","v":5144,"vw":8.046047},{"c":8.05,"h":8.05,"l":8.03,"n":97,"o":8.04,"t":"2026-10-16T15:55:00Z","v":9308,"vw":8.044852},{"c":8.045,"h":8.045,"l":8.02,"n":86,"o":8.04,"t":"2026-10-16T16:00:00Z","v":11595,"vw":8.031017},{"c":8.03,"h":8.045,"l":8.02,"n":54,"o":8.045,"t":"2026-10-16T16:05:00Z","v":4130,"vw":8.037576},{"c":8.05,"h":8.05,"l":8.03,"n":46,"o":8.03,"t":"2026-10-16T16:10:00Z","v":6925,"vw":8.036348},{"c":8.035,"h":8.055,"l":8.035,"n":34,"o":8.055,"t":"2026-10-16T16:15:00Z","v":3969,"vw":8.051806},{"c":8.02,"h":8.03,"l":8.02,"n":31,"o":8.02,"t":"2026-10-16T16:20:00Z","v":3416,"vw":8.029303},{"c":8.02,"h":8.0365,"l":8.01,"n":56,"o":8.01,"t":"2026-10-16T16:25:00Z","v":1596,"vw":8.020974},{"c":8,"h":8.02,"l":7.992,"n":110,"o":8.01,"t":"2026-10-16T16:30:00Z","v":14966,"vw":8.005027},{"c":8.01,"h":8.01,"l":7.995,"n":115,"o":8,"t":"2026-10-16T16:35:00Z","v":4441,"vw":8.003334},{"c":8.005,"h":8.01,"l":7.99,"n":43,"o":8.01,"t":"2026-10-16T16:40:00Z","v":3573,"vw":8.004217},{"c":8,"h":8.01,"l":7.99,"n":99,"o":8.005,"t":"2026-10-16T16:45:00Z","v":8001,"vw":7.998298},{"c":8.01,"h":8.02,"l":7.99,"n":79,"o":7.99,"t":"2026-10-16T16:50:00Z","v":9313,"vw":8.001088},{"c":8.005,"h":8.01,"l":7.98,"n":39,"o":7.99,"t":"2026-10-16T16:55:00Z","v":5827,"vw":7.995762},{"c":7.97,"h":8.0001,"l":7.97,"n":58,"o":8.0001,"t":"2026-10-16T17:00:00Z","v":3769,"vw":7.985931},{"c":7.97,"h":7.9799,"l":7.96,"n":66,"o":7.97,"t":"2026-10-16T17:05:00Z","v":5199,"vw":7.97153},{"c":7.96,"h":7.97,"l":7.96,"n":56,"o":7.96,"t":"2026-10-16T17:10:00Z","v":3999,"vw":7.968198},{"c":7.95,"h":7.97,"l":7.95,"n":62,"o":7.97,"t":"2026-10-16T17:15:00Z","v":4506,"vw":7.958272},{"c":7.9526,"h":7.96,"l":7.935,"n":64,"o":7.96,"t":"2026-10-16T17:20:00Z","v":5057,"vw":7.949041},{"c":7.96,"h":7.96,"l":7.9375,"n":33,"o":7.945,"t":"2026-10-16T17:25:00Z","v":4780,"vw":7.946786},{"c":7.96,"h":7.99,"l":7.9445,"n":92,"o":7.99,"t":"2026-10-16T17:30:00Z","v":12505,"vw":7.959442},{"c":7.945,"h":7.97,"l":7.945,"n":42,"o":7.97,"t":"2026-10-16T17:35:00Z","v":6158,"vw":7.96184},{"c":7.95,"h":7.96,"l":7.95,"n":64,"o":7.9564,"t":"2026-10-16T17:40:00Z","v":6749,"vw":7.950331},{"c":7.94,"h":7.94,"l":7.94,"n":29,"o":7.94,"t":"2026-10-16T17:45:00Z","v":1525,"vw":7.94},{"c":7.92,"h":7.93,"l":7.92,"n":42,"o":7.93,"t":"2026-10-16T17:50:00Z","v":3947,"vw":7.928126},{"c":7.92,"h":7.93,"l":7.92,"n":77,"o":7.92,"t":"2026-10-16T17:55:00Z","v":4578,"vw":7.924205},{"c":7.89,"h":7.92,"l":7.89,"n":51,"o":7.91,"t":"2026-10-16T18:00:00Z","v":4456,"vw":7.901528},{"c":7.9,"h":7.9,"l":7.89,"n":47,"o":7.89,"t":"2026-10-16T18:05:00Z","v":2017,"vw":7.895565},{"c":7.9,"h":7.9,"l":7.89,"n":66,"o":7.9,"t":"2026-10-16T18:10:00Z","v":5456,"vw":7.89605},{"c":7.8924,"h":7.92,"l":7.88,"n":86,"o":7.905,"t":"2026-10-16T18:15:00Z","v":8719,"vw":7.894911},{"c":7.89,"h":7.89,"l":7.88,"n":23,"o":7.88,"t":"2026-10-16T18:20:00Z","v":1389,"vw":7.888165},{"c":7.872,"h":7.89,"l":7.87,"n":76,"o":7.89,"t":"2026-10-16T18:25:00Z","v":3160,"vw":7.880439},{"c":7.88,"h":7.88,"l":7.87,"n":72,"o":7.87,"t":"2026-10-16T18:30:00Z","v":5568,"vw":7.871629},{"c":7.86,"h":7.88,"l":7.85,"n":67,"o":7.88,"t":"2026-10-16T18:35:00Z","v":4339,"vw":7.864233},{"c":7.86,"h":7.89,"l":7.85,"n":77,"o":7.8699,"t":"2026-10-16T18:40:00Z","v":7987,"vw":7.870449},{"c":7.86,"h":7.87,"l":7.85,"n":81,"o":7.8658,"t":"2026-10-16T18:45:00Z","v":8170,"vw":7.862238},{"c":7.855,"h":7.86,"l":7.84,"n":126,"o":7.85,"t":"2026-10-16T18:50:00Z","v":9121,"vw":7.851099},{"c":7.86,"h":7.86,"l":7.85,"n":63,"o":7.85,"t":"2026-10-16T18:55:00Z","v":5380,"vw":7.850675},{"c":7.825,"h":7.85,"l":7.82,"n":122,"o":7.85,"t":"2026-10-16T19:00:00Z","v":9839,"vw":7.835022},{"c":7.83,"h":7.8367,"l":7.81,"n":114,"o":7.82,"t":"2026-10-16T19:05:00Z","v":7660,"vw":7.819644},{"c":7.845,"h":7.85,"l":7.82,"n":178,"o":7.83,"t":"2026-10-16T19:10:00Z","v":18024,"vw":7.836225},{"c":7.83,"h":7.845,"l":7.82,"n":95,"o":7.845,"t":"2026-10-16T19:15:00Z","v":7718,"vw":7.834884},{"c":7.835,"h":7.85,"l":7.83,"n":84,"o":7.83,"t":"2026-10-16T19:20:00Z","v":8659,"vw":7.835082},{"c":7.835,"h":7.86,"l":7.83,"n":167,"o":7.835,"t":"2026-10-16T19:25:00Z","v":20503,"vw":7.843016},{"c":7.815,"h":7.84,"l":7.815,"n":100,"o":7.835,"t":"2026-10-16T19:30:00Z","v":10729,"vw":7.830951},{"c":7.795,"h":7.8199,"l":7.795,"n":185,"o":7.81,"t":"2026-10-16T19:35:00Z","v":12215,"vw":7.807172},{"c":7.775,"h":7.795,"l":7.75,"n":187,"o":7.795,"t":"2026-10-16T19:40:00Z","v":20200,"vw":7.769052},{"c":7.795,"h":7.795,"l":7.765,"n":334,"o":7.775,"t":"2026-10-16T19:45:00Z","v":47697,"vw":7.77641},{"c":7.79,"h":7.83,"l":7.79,"n":561,"o":7.8,"t":"2026-10-16T19:50:00Z","v":77603,"vw":7.81033},{"c":7.825,"h":7.83,"l":7.8,"n":1104,"o":7.81,"t":"2026-10-16T19:55:00Z","v":169683,"vw":7.816281},{"c":7.76,"h":7.85,"l":7.76,"n":24,"o":7.83,"t":"2026-10-16T20:00:00Z","v":102455,"vw":7.830587},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-16T20:30:00Z","v":1500,"vw":7.85},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-16T20:40:00Z","v":837,"vw":7.83},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-16T23:55:00Z","v":150,"vw":7.89},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-19T08:00:00Z","v":841,"vw":7.9},{"c":8,"h":8,"l":7.99,"n":20,"o":7.99,"t":"2026-10-19T08:35:00Z","v":5204,"vw":7.995178},{"c":8.11,"h":8.11,"l":8.085,"n":5,"o":8.085,"t":"2026-10-19T09:40:00Z","v":2339,"vw":8.099558},{"c":8.11,"h":8.14,"l":8.11,"n":3,"o":8.14,"t":"2026-10-19T09:45:00Z","v":1042,"vw":8.133033},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-19T10:05:00Z","v":100,"vw":8.15},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-19T10:10:00Z","v":300,"vw":8.19},{"c":8.19,"h":8.19,"l":8.18,"n":20,"o":8.18,"t":"2026-10-19T10:40:00Z","v":1412,"vw":8.181692},{"c":8.19,"h":8.26,"l":8.19,"n":47,"o":8.26,"t":"2026-10-19T11:00:00Z","v":7317,"vw":8.216086},{"c":8.16,"h":8.2,"l":8.16,"n":49,"o":8.18,"t":"2026-10-19T11:05:00Z","v":7187,"vw":8.17905},{"c":8.23,"h":8.26,"l":8.22,"n":59,"o":8.26,"t":"2026-10-19T11:15:00Z","v":9396,"vw":8.23848},{"c":8.262,"h":8.262,"l":8.24,"n":39,"o":8.24,"t":"2026-10-19T11:20:00Z","v":7423,"vw":8.248025},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-10-19T11:30:00Z","v":522,"vw":8.19},{"c":8.16,"h":8.17,"l":8.16,"n":16,"o":8.17,"t":"2026-10-19T11:35:00Z","v":2169,"vw":8.165854},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-10-19T11:40:00Z","v":210,"vw":8.16},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-19T11:45:00Z","v":198,"vw":8.15},{"c":8.17,"h":8.17,"l":8.17,"n":4,"o":8.17,"t":"2026-10-19T11:50:00Z","v":461,"vw":8.17},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-19T11:55:00Z","v":500,"vw":8.15},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-19T12:00:00Z","v":150,"vw":8.15},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-19T12:25:00Z","v":2000,"vw":8.12},{"c":8.08,"h":8.08,"l":8.08,"n":9,"o":8.08,"t":"2026-10-19T13:05:00Z","v":2616,"vw":8.08},{"c":8.06,"h":8.06,"l":8.06,"n":12,"o":8.06,"t":"2026-10-19T13:10:00Z","v":1096,"vw":8.06},{"c":8.1,"h":8.1,"l":8.03,"n":49,"o":8.03,"t":"2026-10-19T13:25:00Z","v":5291,"vw":8.058275},{"c":8.02,"h":8.12,"l":8.02,"n":311,"o":8.1,"t":"2026-10-19T13:30:00Z","v":44801,"vw":8.0831},{"c":8.0141,"h":8.05,"l":8,"n":164,"o":8.02,"t":"2026-10-19T13:35:00Z","v":20296,"vw":8.023689},{"c":8.03,"h":8.06,"l":7.99,"n":171,"o":8.025,"t":"2026-10-19T13:40:00Z","v":30406,"vw":8.023497},{"c":8.0649,"h":8.086,"l":8.04,"n":87,"o":8.05,"t":"2026-10-19T13:45:00Z","v":13276,"vw":8.056611},{"c":8.01,"h":8.09,"l":8.0012,"n":189,"o":8.075,"t":"2026-10-19T13:50:00Z","v":15648,"vw":8.047646},{"c":7.98,"h":8,"l":7.965,"n":181,"o":8,"t":"2026-10-19T13:55:00Z","v":16751,"vw":7.988883},{"c":7.98,"h":8,"l":7.96,"n":251,"o":7.99,"t":"2026-10-19T14:00:00Z","v":20471,"vw":7.978375},{"c":7.97,"h":8.02,"l":7.965,"n":263,"o":7.98,"t":"2026-10-19T14:05:00Z","v":26688,"vw":7.991268},{"c":8.03,"h":8.03,"l":7.97,"n":208,"o":7.97,"t":"2026-10-19T14:10:00Z","v":24338,"vw":7.985712},{"c":8.025,"h":8.045,"l":8.025,"n":107,"o":8.04,"t":"2026-10-19T14:15:00Z","v":14167,"vw":8.033716},{"c":8.04,"h":8.04,"l":8.01,"n":225,"o":8.025,"t":"2026-10-19T14:20:00Z","v":40195,"vw":8.020815},{"c":8.03,"h":8.05,"l":8.02,"n":34,"o":8.05,"t":"2026-10-19T14:25:00Z","v":3809,"vw":8.029705},{"c":8.01,"h":8.02,"l":8,"n":59,"o":8.02,"t":"2026-10-19T14:30:00Z","v":8027,"vw":8.007463},{"c":7.98,"h":8.01,"l":7.975,"n":46,"o":8.01,"t":"2026-10-19T14:35:00Z","v":14062,"vw":7.991446},{"c":8.0097,"h":8.0097,"l":7.99,"n":32,"o":7.99,"t":"2026-10-19T14:40:00Z","v":5285,"vw":8.00208},{"c":8.025,"h":8.045,"l":8.025,"n":40,"o":8.03,"t":"2026-10-19T14:45:00Z","v":2902,"vw":8.030647},{"c":8.02,"h":8.03,"l":8.02,"n":14,"o":8.03,"t":"2026-10-19T14:50:00Z","v":1441,"vw":8.020833},{"c":8.02,"h":8.04,"l":8.01,"n":91,"o":8.02,"t":"2026-10-19T14:55:00Z","v":14947,"vw":8.020685},{"c":8.05,"h":8.05,"l":8.03,"n":59,"o":8.03,"t":"2026-10-19T15:00:00Z","v":4910,"vw":8.038224},{"c":8.11,"h":8.11,"l":8.045,"n":78,"o":8.045,"t":"2026-10-19T15:05:00Z","v":7648,"vw":8.0761},{"c":8.103,"h":8.11,"l":8.0868,"n":40,"o":8.1,"t":"2026-10-19T15:10:00Z","v":3858,"vw":8.10203},{"c":8.1,"h":8.11,"l":8.1,"n":39,"o":8.11,"t":"2026-10-19T15:15:00Z","v":2806,"vw":8.107083},{"c":8.13,"h":8.13,"l":8.11,"n":44,"o":8.11,"t":"2026-10-19T15:20:00Z","v":3032,"vw":8.118156},{"c":8.155,"h":8.155,"l":8.125,"n":56,"o":8.13,"t":"2026-10-19T15:25:00Z","v":7242,"vw":8.141679},{"c":8.155,"h":8.17,"l":8.155,"n":13,"o":8.17,"t":"2026-10-19T15:30:00Z","v":746,"vw":8.167453},{"c":8.18,"h":8.19,"l":8.17,"n":45,"o":8.17,"t":"2026-10-19T15:35:00Z","v":2254,"vw":8.18468},{"c":8.16,"h":8.175,"l":8.16,"n":41,"o":8.17,"t":"2026-10-19T15:40:00Z","v":2163,"vw":8.167619},{"c":8.15,"h":8.17,"l":8.14,"n":102,"o":8.16,"t":"2026-10-19T15:45:00Z","v":14483,"vw":8.153785},{"c":8.15,"h":8.15,"l":8.15,"n":48,"o":8.15,"t":"2026-10-19T15:50:00Z","v":2052,"vw":8.15},{"c":8.14,"h":8.17,"l":8.14,"n":78,"o":8.15,"t":"2026-10-19T15:55:00Z","v":7616,"vw":8.152289},{"c":8.105,"h":8.12,"l":8.08,"n":67,"o":8.12,"t":"2026-10-19T16:00:00Z","v":6329,"vw":8.096681},{"c":8.08,"h":8.11,"l":8.08,"n":89,"o":8.1,"t":"2026-10-19T16:05:00Z","v":7719,"vw":8.105455},{"c":8.11,"h":8.12,"l":8.1,"n":36,"o":8.1,"t":"2026-10-19T16:10:00Z","v":4711,"vw":8.108867},{"c":8.125,"h":8.13,"l":8.1,"n":60,"o":8.12,"t":"2026-10-19T16:15:00Z","v":4247,"vw":8.12},{"c":8.1,"h":8.12,"l":8.1,"n":68,"o":8.12,"t":"2026-10-19T16:20:00Z","v":6373,"vw":8.115506},{"c":8.11,"h":8.11,"l":8.1,"n":68,"o":8.1,"t":"2026-10-19T16:25:00Z","v":3667,"vw":8.106499},{"c":8.1,"h":8.11,"l":8.08,"n":216,"o":8.11,"t":"2026-10-19T16:30:00Z","v":25272,"vw":8.098465},{"c":8.11,"h":8.11,"l":8.1,"n":28,"o":8.11,"t":"2026-10-19T16:35:00Z","v":2029,"vw":8.108682},{"c":8.09,"h":8.12,"l":8.09,"n":82,"o":8.1,"t":"2026-10-19T16:40:00Z","v":5522,"vw":8.105403},{"c":8.07,"h":8.1,"l":8.07,"n":124,"o":8.085,"t":"2026-10-19T16:45:00Z","v":6440,"vw":8.086184},{"c":8.05,"h":8.08,"l":8.05,"n":39,"o":8.08,"t":"2026-10-19T16:50:00Z","v":2604,"vw":8.063715},{"c":8.06,"h":8.075,"l":8.06,"n":28,"o":8.06,"t":"2026-10-19T16:55:00Z","v":2266,"vw":8.066467},{"c":8.0502,"h":8.06,"l":8.04,"n":63,"o":8.06,"t":"2026-10-19T17:00:00Z","v":6218,"vw":8.050185},{"c":8.06,"h":8.06,"l":8.04,"n":47,"o":8.04,"t":"2026-10-19T17:05:00Z","v":5211,"vw":8.054393},{"c":8.055,"h":8.06,"l":8.05,"n":20,"o":8.05,"t":"2026-10-19T17:10:00Z","v":1798,"vw":8.05625},{"c":8.06,"h":8.07,"l":8.05,"n":106,"o":8.05,"t":"2026-10-19T17:15:00Z","v":7251,"vw":8.056973},{"c":8.0862,"h":8.0862,"l":8.055,"n":67,"o":8.0586,"t":"2026-10-19T17:20:00Z","v":6235,"vw":8.063441},{"c":8.065,"h":8.0829,"l":8.065,"n":38,"o":8.0829,"t":"2026-10-19T17:25:00Z","v":3597,"vw":8.070951},{"c":8.06,"h":8.07,"l":8.06,"n":71,"o":8.0661,"t":"2026-10-19T17:30:00Z","v":3482,"vw":8.065327},{"c":8.06,"h":8.06,"l":8.06,"n":19,"o":8.06,"t":"2026-10-19T17:35:00Z","v":463,"vw":8.06},{"c":8.05,"h":8.07,"l":8.05,"n":84,"o":8.055,"t":"2026-10-19T17:40:00Z","v":7723,"vw":8.053634},{"c":8.025,"h":8.04,"l":8.02,"n":149,"o":8.04,"t":"2026-10-19T17:45:00Z","v":12201,"vw":8.031982},{"c":8.03,"h":8.035,"l":8.01,"n":83,"o":8.025,"t":"2026-10-19T17:50:00Z","v":6365,"vw":8.024348},{"c":8.05,"h":8.05,"l":8.03,"n":31,"o":8.03,"t":"2026-10-19T17:55:00Z","v":2138,"vw":8.0475},{"c":8.05,"h":8.05,"l":8.05,"n":59,"o":8.05,"t":"2026-10-19T18:00:00Z","v":2440,"vw":8.05},{"c":8.06,"h":8.0676,"l":8.05,"n":52,"o":8.06,"t":"2026-10-19T18:05:00Z","v":3800,"vw":8.057829},{"c":8.06,"h":8.06,"l":8.06,"n":10,"o":8.06,"t":"2026-10-19T18:10:00Z","v":3553,"vw":8.06},{"c":8.055,"h":8.06,"l":8.05,"n":52,"o":8.055,"t":"2026-10-19T18:15:00Z","v":3897,"vw":8.053463},{"c":8.04,"h":8.055,"l":8.035,"n":90,"o":8.055,"t":"2026-10-19T18:20:00Z","v":4430,"vw":8.045786},{"c":8.02,"h":8.03,"l":8.01,"n":42,"o":8.03,"t":"2026-10-19T18:25:00Z","v":9461,"vw":8.019545},{"c":8.03,"h":8.03,"l":8.03,"n":12,"o":8.03,"t":"2026-10-19T18:30:00Z","v":257,"vw":8.03},{"c":8.03,"h":8.04,"l":8,"n":68,"o":8.01,"t":"2026-10-19T18:35:00Z","v":9708,"vw":8.013818},{"c":8.045,"h":8.045,"l":8.038,"n":41,"o":8.038,"t":"2026-10-19T18:40:00Z","v":3080,"vw":8.040143},{"c":8.025,"h":8.06,"l":8.02,"n":136,"o":8.06,"t":"2026-10-19T18:45:00Z","v":12744,"vw":8.03319},{"c":8.02,"h":8.04,"l":8.02,"n":92,"o":8.03,"t":"2026-10-19T18:50:00Z","v":17959,"vw":8.026993},{"c":8.025,"h":8.03,"l":8.02,"n":29,"o":8.03,"t":"2026-10-19T18:55:00Z","v":3135,"vw":8.021608},{"c":8.0395,"h":8.0395,"l":8.02,"n":46,"o":8.03,"t":"2026-10-19T19:00:00Z","v":2660,"vw":8.030788},{"c":8.03,"h":8.03,"l":8.01,"n":80,"o":8.03,"t":"2026-10-19T19:05:00Z","v":9885,"vw":8.023347},{"c":8.02,"h":8.035,"l":8.01,"n":106,"o":8.02,"t":"2026-10-19T19:10:00Z","v":12506,"vw":8.023026},{"c":8.05,"h":8.05,"l":8.02,"n":88,"o":8.02,"t":"2026-10-19T19:15:00Z","v":12848,"vw":8.023537},{"c":8.06,"h":8.06,"l":8.04,"n":62,"o":8.04,"t":"2026-10-19T19:20:00Z","v":4633,"vw":8.051621},{"c":8.05,"h":8.065,"l":8.045,"n":68,"o":8.065,"t":"2026-10-19T19:25:00Z","v":5899,"vw":8.050261},{"c":8.03,"h":8.06,"l":8.03,"n":73,"o":8.05,"t":"2026-10-19T19:30:00Z","v":7713,"vw":8.043549},{"c":8.055,"h":8.055,"l":8.035,"n":138,"o":8.04,"t":"2026-10-19T19:35:00Z","v":16366,"vw":8.043354},{"c":8.041,"h":8.06,"l":8.04,"n":109,"o":8.05,"t":"2026-10-19T19:40:00Z","v":12234,"vw":8.0496},{"c":8.045,"h":8.045,"l":8.035,"n":104,"o":8.04,"t":"2026-10-19T19:45:00Z","v":9273,"vw":8.038127},{"c":8.03,"h":8.07,"l":8.02,"n":234,"o":8.04,"t":"2026-10-19T19:50:00Z","v":31560,"vw":8.037241},{"c":8.035,"h":8.041,"l":8.0153,"n":532,"o":8.02,"t":"2026-10-19T19:55:00Z","v":71824,"vw":8.028565},{"c":8.03,"h":8.09,"l":8.03,"n":12,"o":8.03,"t":"2026-10-19T20:00:00Z","v":73627,"vw":8.031427},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-19T20:10:00Z","v":125,"vw":8.05},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-19T20:25:00Z","v":500,"vw":8.12},{"c":7.9992,"h":7.9992,"l":7.9992,"n":1,"o":7.9992,"t":"2026-10-19T21:45:00Z","v":2000,"vw":7.9992},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-20T08:20:00Z","v":200,"vw":8.02},{"c":8.03,"h":8.03,"l":8.02,"n":6,"o":8.02,"t":"2026-10-20T08:45:00Z","v":1550,"vw":8.021356},{"c":7.93,"h":7.95,"l":7.93,"n":9,"o":7.95,"t":"2026-10-20T11:25:00Z","v":2489,"vw":7.944032},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-20T11:30:00Z","v":100,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":22,"o":7.96,"t":"2026-10-20T13:25:00Z","v":2250,"vw":7.96},{"c":7.89,"h":7.93,"l":7.815,"n":121,"o":7.9,"t":"2026-10-20T13:30:00Z","v":29789,"vw":7.878966},{"c":7.84,"h":7.91,"l":7.84,"n":109,"o":7.87,"t":"2026-10-20T13:35:00Z","v":25515,"vw":7.89257},{"c":7.8,"h":7.83,"l":7.78,"n":87,"o":7.83,"t":"2026-10-20T13:40:00Z","v":4768,"vw":7.797835},{"c":7.835,"h":7.838,"l":7.79,"n":106,"o":7.79,"t":"2026-10-20T13:45:00Z","v":17646,"vw":7.816199},{"c":7.86,"h":7.86,"l":7.82,"n":110,"o":7.84,"t":"2026-10-20T13:50:00Z","v":22112,"vw":7.835711},{"c":7.8583,"h":7.8762,"l":7.835,"n":87,"o":7.86,"t":"2026-10-20T13:55:00Z","v":7419,"vw":7.851712},{"c":7.88,"h":7.885,"l":7.86,"n":27,"o":7.86,"t":"2026-10-20T14:00:00Z","v":3574,"vw":7.866733},{"c":7.9161,"h":7.93,"l":7.9,"n":91,"o":7.9,"t":"2026-10-20T14:05:00Z","v":10704,"vw":7.914387},{"c":7.88,"h":7.8966,"l":7.87,"n":73,"o":7.89,"t":"2026-10-20T14:10:00Z","v":6228,"vw":7.879442},{"c":7.9,"h":7.905,"l":7.88,"n":49,"o":7.88,"t":"2026-10-20T14:15:00Z","v":7371,"vw":7.898605},{"c":7.95,"h":7.95,"l":7.87,"n":134,"o":7.89,"t":"2026-10-20T14:20:00Z","v":11466,"vw":7.901966},{"c":7.9877,"h":7.9877,"l":7.95,"n":23,"o":7.96,"t":"2026-10-20T14:25:00Z","v":1649,"vw":7.967297},{"c":7.9315,"h":8,"l":7.9315,"n":50,"o":7.98,"t":"2026-10-20T14:30:00Z","v":5098,"vw":7.969445},{"c":7.925,"h":7.935,"l":7.91,"n":32,"o":7.91,"t":"2026-10-20T14:35:00Z","v":3324,"vw":7.930522},{"c":7.935,"h":7.935,"l":7.93,"n":25,"o":7.93,"t":"2026-10-20T14:40:00Z","v":1046,"vw":7.931775},{"c":7.94,"h":7.9578,"l":7.94,"n":25,"o":7.95,"t":"2026-10-20T14:45:00Z","v":2253,"vw":7.95314},{"c":7.9474,"h":7.95,"l":7.9272,"n":29,"o":7.94,"t":"2026-10-20T14:50:00Z","v":2352,"vw":7.945347},{"c":7.94,"h":7.95,"l":7.94,"n":4,"o":7.95,"t":"2026-10-20T14:55:00Z","v":1233,"vw":7.949091},{"c":7.936,"h":7.94,"l":7.925,"n":42,"o":7.93,"t":"2026-10-20T15:00:00Z","v":1863,"vw":7.930627},{"c":7.85,"h":7.9,"l":7.835,"n":97,"o":7.9,"t":"2026-10-20T15:10:00Z","v":6924,"vw":7.868446},{"c":7.885,"h":7.885,"l":7.86,"n":35,"o":7.86,"t":"2026-10-20T15:15:00Z","v":2068,"vw":7.875429},{"c":7.865,"h":7.885,"l":7.865,"n":55,"o":7.885,"t":"2026-10-20T15:20:00Z","v":10634,"vw":7.882152},{"c":7.85,"h":7.8699,"l":7.85,"n":49,"o":7.865,"t":"2026-10-20T15:25:00Z","v":3866,"vw":7.860384},{"c":7.825,"h":7.855,"l":7.82,"n":120,"o":7.855,"t":"2026-10-20T15:30:00Z","v":10432,"vw":7.839061},{"c":7.79,"h":7.82,"l":7.79,"n":46,"o":7.82,"t":"2026-10-20T15:35:00Z","v":7223,"vw":7.803233},{"c":7.81,"h":7.815,"l":7.79,"n":35,"o":7.79,"t":"2026-10-20T15:40:00Z","v":3462,"vw":7.804017},{"c":7.8,"h":7.82,"l":7.8,"n":48,"o":7.805,"t":"2026-10-20T15:45:00Z","v":2798,"vw":7.810776},{"c":7.81,"h":7.81,"l":7.8,"n":45,"o":7.8,"t":"2026-10-20T15:50:00Z","v":1346,"vw":7.802538},{"c":7.805,"h":7.8339,"l":7.805,"n":18,"o":7.8339,"t":"2026-10-20T15:55:00Z","v":1132,"vw":7.815354},{"c":7.785,"h":7.8,"l":7.785,"n":55,"o":7.8,"t":"2026-10-20T16:00:00Z","v":2947,"vw":7.793704},{"c":7.81,"h":7.815,"l":7.79,"n":45,"o":7.79,"t":"2026-10-20T16:05:00Z","v":2823,"vw":7.800634},{"c":7.79,"h":7.8,"l":7.79,"n":29,"o":7.8,"t":"2026-10-20T16:10:00Z","v":1286,"vw":7.791292},{"c":7.76,"h":7.805,"l":7.76,"n":85,"o":7.795,"t":"2026-10-20T16:15:00Z","v":18553,"vw":7.769956},{"c":7.79,"h":7.79,"l":7.76,"n":47,"o":7.77,"t":"2026-10-20T16:20:00Z","v":4134,"vw":7.771105},{"c":7.805,"h":7.8147,"l":7.8,"n":29,"o":7.8,"t":"2026-10-20T16:25:00Z","v":3118,"vw":7.801821},{"c":7.8,"h":7.815,"l":7.8,"n":52,"o":7.8,"t":"2026-10-20T16:30:00Z","v":3086,"vw":7.805054},{"c":7.8,"h":7.8,"l":7.7901,"n":21,"o":7.7901,"t":"2026-10-20T16:35:00Z","v":3009,"vw":7.792507},{"c":7.8,"h":7.81,"l":7.8,"n":19,"o":7.8,"t":"2026-10-20T16:40:00Z","v":1380,"vw":7.803167},{"c":7.81,"h":7.82,"l":7.8,"n":76,"o":7.8086,"t":"2026-10-20T16:45:00Z","v":10426,"vw":7.80782},{"c":7.785,"h":7.8,"l":7.785,"n":32,"o":7.8,"t":"2026-10-20T16:50:00Z","v":1695,"vw":7.790712},{"c":7.78,"h":7.8,"l":7.78,"n":24,"o":7.8,"t":"2026-10-20T16:55:00Z","v":2333,"vw":7.78706},{"c":7.78,"h":7.795,"l":7.78,"n":72,"o":7.79,"t":"2026-10-20T17:00:00Z","v":4299,"vw":7.78366},{"c":7.79,"h":7.79,"l":7.7728,"n":28,"o":7.785,"t":"2026-10-20T17:05:00Z","v":2302,"vw":7.780556},{"c":7.77,"h":7.79,"l":7.77,"n":54,"o":7.79,"t":"2026-10-20T17:10:00Z","v":5284,"vw":7.774081},{"c":7.78,"h":7.7899,"l":7.77,"n":43,"o":7.77,"t":"2026-10-20T17:15:00Z","v":2978,"vw":7.780617},{"c":7.79,"h":7.79,"l":7.78,"n":31,"o":7.78,"t":"2026-10-20T17:20:00Z","v":2983,"vw":7.784888},{"c":7.815,"h":7.815,"l":7.7801,"n":43,"o":7.7801,"t":"2026-10-20T17:25:00Z","v":2970,"vw":7.794305},{"c":7.835,"h":7.835,"l":7.8145,"n":81,"o":7.815,"t":"2026-10-20T17:30:00Z","v":7827,"vw":7.822928},{"c":7.825,"h":7.83,"l":7.825,"n":11,"o":7.83,"t":"2026-10-20T17:35:00Z","v":490,"vw":7.8275},{"c":7.84,"h":7.85,"l":7.825,"n":95,"o":7.825,"t":"2026-10-20T17:40:00Z","v":8895,"vw":7.83894},{"c":7.83,"h":7.84,"l":7.83,"n":47,"o":7.84,"t":"2026-10-20T17:45:00Z","v":3200,"vw":7.83459},{"c":7.85,"h":7.86,"l":7.8399,"n":54,"o":7.84,"t":"2026-10-20T17:50:00Z","v":9398,"vw":7.847981},{"c":7.83,"h":7.85,"l":7.825,"n":36,"o":7.85,"t":"2026-10-20T17:55:00Z","v":2552,"vw":7.835623},{"c":7.8316,"h":7.835,"l":7.83,"n":39,"o":7.835,"t":"2026-10-20T18:00:00Z","v":4359,"vw":7.833047},{"c":7.82,"h":7.83,"l":7.82,"n":46,"o":7.82,"t":"2026-10-20T18:05:00Z","v":7065,"vw":7.821338},{"c":7.83,"h":7.84,"l":7.83,"n":52,"o":7.83,"t":"2026-10-20T18:10:00Z","v":3275,"vw":7.831205},{"c":7.82,"h":7.83,"l":7.82,"n":49,"o":7.82,"t":"2026-10-20T18:15:00Z","v":1204,"vw":7.82491},{"c":7.83,"h":7.83,"l":7.82,"n":56,"o":7.82,"t":"2026-10-20T18:20:00Z","v":2930,"vw":7.823526},{"c":7.83,"h":7.83,"l":7.83,"n":26,"o":7.83,"t":"2026-10-20T18:25:00Z","v":8283,"vw":7.83},{"c":7.81,"h":7.83,"l":7.8,"n":104,"o":7.83,"t":"2026-10-20T18:30:00Z","v":12536,"vw":7.810266},{"c":7.785,"h":7.8,"l":7.78,"n":94,"o":7.8,"t":"2026-10-20T18:35:00Z","v":8260,"vw":7.791242},{"c":7.765,"h":7.785,"l":7.76,"n":69,"o":7.785,"t":"2026-10-20T18:40:00Z","v":5808,"vw":7.76985},{"c":7.795,"h":7.8,"l":7.76,"n":145,"o":7.76,"t":"2026-10-20T18:45:00Z","v":22683,"vw":7.761793},{"c":7.78,"h":7.79,"l":7.77,"n":41,"o":7.79,"t":"2026-10-20T18:50:00Z","v":4101,"vw":7.779908},{"c":7.785,"h":7.7877,"l":7.77,"n":154,"o":7.78,"t":"2026-10-20T18:55:00Z","v":13729,"vw":7.775559},{"c":7.785,"h":7.79,"l":7.7812,"n":90,"o":7.79,"t":"2026-10-20T19:00:00Z","v":4230,"vw":7.786989},{"c":7.8,"h":7.8,"l":7.785,"n":39,"o":7.785,"t":"2026-10-20T19:05:00Z","v":1054,"vw":7.794612},{"c":7.8,"h":7.82,"l":7.8,"n":102,"o":7.81,"t":"2026-10-20T19:10:00Z","v":7978,"vw":7.808704},{"c":7.81,"h":7.82,"l":7.79,"n":84,"o":7.81,"t":"2026-10-20T19:15:00Z","v":15998,"vw":7.795354},{"c":7.81,"h":7.815,"l":7.78,"n":104,"o":7.806,"t":"2026-10-20T19:20:00Z","v":16170,"vw":7.800113},{"c":7.79,"h":7.8,"l":7.79,"n":123,"o":7.8,"t":"2026-10-20T19:25:00Z","v":16689,"vw":7.791678},{"c":7.815,"h":7.83,"l":7.792,"n":149,"o":7.792,"t":"2026-10-20T19:30:00Z","v":16282,"vw":7.820819},{"c":7.795,"h":7.82,"l":7.79,"n":82,"o":7.82,"t":"2026-10-20T19:35:00Z","v":5928,"vw":7.802561},{"c":7.795,"h":7.81,"l":7.79,"n":173,"o":7.795,"t":"2026-10-20T19:40:00Z","v":13589,"vw":7.795108},{"c":7.82,"h":7.82,"l":7.79,"n":136,"o":7.8,"t":"2026-10-20T19:45:00Z","v":15532,"vw":7.796177},{"c":7.78,"h":7.8,"l":7.78,"n":171,"o":7.8,"t":"2026-10-20T19:50:00Z","v":19097,"vw":7.78793},{"c":7.76,"h":7.78,"l":7.755,"n":367,"o":7.78,"t":"2026-10-20T19:55:00Z","v":44914,"vw":7.765119},{"c":7.78,"h":7.79,"l":7.78,"n":15,"o":7.78,"t":"2026-10-20T20:00:00Z","v":49993,"vw":7.780837},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-20T20:30:00Z","v":252,"vw":7.78},{"c":7.8337,"h":7.8337,"l":7.8337,"n":1,"o":7.8337,"t":"2026-10-20T20:45:00Z","v":100,"vw":7.8337},{"c":7.8,"h":7.81,"l":7.8,"n":8,"o":7.81,"t":"2026-10-21T08:20:00Z","v":2001,"vw":7.801045},{"c":7.8,"h":7.8,"l":7.79,"n":6,"o":7.79,"t":"2026-10-21T09:20:00Z","v":587,"vw":7.798},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-21T09:25:00Z","v":100,"vw":7.79},{"c":7.81,"h":7.82,"l":7.81,"n":8,"o":7.81,"t":"2026-10-21T09:30:00Z","v":1000,"vw":7.812222},{"c":7.84,"h":7.845,"l":7.82,"n":17,"o":7.82,"t":"2026-10-21T11:00:00Z","v":1379,"vw":7.834005},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-21T11:05:00Z","v":100,"vw":7.83},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-21T11:10:00Z","v":100,"vw":7.81},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-21T11:50:00Z","v":300,"vw":7.81},{"c":7.85,"h":7.9,"l":7.85,"n":8,"o":7.85,"t":"2026-10-21T13:10:00Z","v":3100,"vw":7.851613},{"c":7.85,"h":7.85,"l":7.85,"n":7,"o":7.85,"t":"2026-10-21T13:15:00Z","v":2060,"vw":7.85},{"c":7.86,"h":7.91,"l":7.86,"n":69,"o":7.91,"t":"2026-10-21T13:25:00Z","v":2813,"vw":7.885239},{"c":7.79,"h":7.87,"l":7.778,"n":198,"o":7.86,"t":"2026-10-21T13:30:00Z","v":27356,"vw":7.83896},{"c":7.795,"h":7.8,"l":7.7501,"n":50,"o":7.8,"t":"2026-10-21T13:35:00Z","v":15567,"vw":7.759779},{"c":7.725,"h":7.78,"l":7.69,"n":213,"o":7.78,"t":"2026-10-21T13:40:00Z","v":20483,"vw":7.723114},{"c":7.76,"h":7.77,"l":7.72,"n":134,"o":7.72,"t":"2026-10-21T13:45:00Z","v":23270,"vw":7.75034},{"c":7.71,"h":7.76,"l":7.71,"n":50,"o":7.76,"t":"2026-10-21T13:50:00Z","v":6336,"vw":7.714446},{"c":7.71,"h":7.73,"l":7.685,"n":402,"o":7.71,"t":"2026-10-21T13:55:00Z","v":44995,"vw":7.700385},{"c":7.74,"h":7.748,"l":7.72,"n":41,"o":7.72,"t":"2026-10-21T14:00:00Z","v":4517,"vw":7.734534},{"c":7.73,"h":7.76,"l":7.725,"n":95,"o":7.74,"t":"2026-10-21T14:05:00Z","v":7586,"vw":7.739455},{"c":7.75,"h":7.76,"l":7.715,"n":164,"o":7.725,"t":"2026-10-21T14:10:00Z","v":12936,"vw":7.747439},{"c":7.745,"h":7.75,"l":7.732,"n":198,"o":7.75,"t":"2026-10-21T14:15:00Z","v":26640,"vw":7.744424},{"c":7.77,"h":7.78,"l":7.74,"n":180,"o":7.75,"t":"2026-10-21T14:20:00Z","v":20427,"vw":7.758794},{"c":7.75,"h":7.76,"l":7.745,"n":58,"o":7.76,"t":"2026-10-21T14:25:00Z","v":9631,"vw":7.74887},{"c":7.75,"h":7.755,"l":7.74,"n":215,"o":7.74,"t":"2026-10-21T14:30:00Z","v":11539,"vw":7.741452},{"c":7.725,"h":7.75,"l":7.725,"n":84,"o":7.75,"t":"2026-10-21T14:35:00Z","v":12393,"vw":7.736135},{"c":7.76,"h":7.76,"l":7.73,"n":48,"o":7.73,"t":"2026-10-21T14:40:00Z","v":5049,"vw":7.74102},{"c":7.785,"h":7.785,"l":7.75,"n":133,"o":7.76,"t":"2026-10-21T14:45:00Z","v":20852,"vw":7.782111},{"c":7.78,"h":7.795,"l":7.78,"n":65,"o":7.785,"t":"2026-10-21T14:50:00Z","v":13079,"vw":7.785287},{"c":7.765,"h":7.78,"l":7.765,"n":50,"o":7.77,"t":"2026-10-21T14:55:00Z","v":5084,"vw":7.770182},{"c":7.78,"h":7.78,"l":7.765,"n":31,"o":7.765,"t":"2026-10-21T15:00:00Z","v":3146,"vw":7.770997},{"c":7.78,"h":7.785,"l":7.775,"n":32,"o":7.7801,"t":"2026-10-21T15:05:00Z","v":1966,"vw":7.780271},{"c":7.8,"h":7.8,"l":7.79,"n":37,"o":7.792,"t":"2026-10-21T15:10:00Z","v":4356,"vw":7.798575},{"c":7.785,"h":7.8,"l":7.785,"n":91,"o":7.8,"t":"2026-10-21T15:15:00Z","v":12857,"vw":7.792062},{"c":7.8,"h":7.8,"l":7.79,"n":19,"o":7.79,"t":"2026-10-21T15:20:00Z","v":564,"vw":7.795984},{"c":7.82,"h":7.82,"l":7.8,"n":71,"o":7.8,"t":"2026-10-21T15:25:00Z","v":3740,"vw":7.806614},{"c":7.84,"h":7.8499,"l":7.83,"n":91,"o":7.83,"t":"2026-10-21T15:30:00Z","v":11880,"vw":7.839528},{"c":7.84,"h":7.85,"l":7.84,"n":40,"o":7.84,"t":"2026-10-21T15:35:00Z","v":2857,"vw":7.841751},{"c":7.835,"h":7.835,"l":7.835,"n":19,"o":7.835,"t":"2026-10-21T15:40:00Z","v":2320,"vw":7.835},{"c":7.835,"h":7.84,"l":7.83,"n":30,"o":7.83,"t":"2026-10-21T15:45:00Z","v":2852,"vw":7.835},{"c":7.83,"h":7.83,"l":7.825,"n":54,"o":7.83,"t":"2026-10-21T15:50:00Z","v":5640,"vw":7.827216},{"c":7.83,"h":7.83,"l":7.82,"n":9,"o":7.82,"t":"2026-10-21T15:55:00Z","v":742,"vw":7.826087},{"c":7.815,"h":7.825,"l":7.815,"n":29,"o":7.82,"t":"2026-10-21T16:00:00Z","v":1433,"vw":7.820381},{"c":7.82,"h":7.82,"l":7.81,"n":41,"o":7.815,"t":"2026-10-21T16:05:00Z","v":1724,"vw":7.8165},{"c":7.83,"h":7.83,"l":7.82,"n":43,"o":7.825,"t":"2026-10-21T16:10:00Z","v":2876,"vw":7.828566},{"c":7.815,"h":7.83,"l":7.815,"n":54,"o":7.82,"t":"2026-10-21T16:15:00Z","v":8497,"vw":7.823228},{"c":7.815,"h":7.82,"l":7.805,"n":33,"o":7.82,"t":"2026-10-21T16:20:00Z","v":8607,"vw":7.810382},{"c":7.81,"h":7.8198,"l":7.81,"n":20,"o":7.815,"t":"2026-10-21T16:25:00Z","v":1297,"vw":7.813193},{"c":7.8,"h":7.8,"l":7.795,"n":45,"o":7.8,"t":"2026-10-21T16:30:00Z","v":6085,"vw":7.797136},{"c":7.865,"h":7.865,"l":7.81,"n":101,"o":7.81,"t":"2026-10-21T16:35:00Z","v":30279,"vw":7.847031},{"c":7.82,"h":7.85,"l":7.81,"n":88,"o":7.85,"t":"2026-10-21T16:40:00Z","v":4905,"vw":7.830877},{"c":7.8,"h":7.83,"l":7.8,"n":40,"o":7.83,"t":"2026-10-21T16:45:00Z","v":2526,"vw":7.818021},{"c":7.81,"h":7.81,"l":7.81,"n":17,"o":7.81,"t":"2026-10-21T16:50:00Z","v":703,"vw":7.81},{"c":7.81,"h":7.81,"l":7.81,"n":21,"o":7.81,"t":"2026-10-21T16:55:00Z","v":4069,"vw":7.81},{"c":7.81,"h":7.8177,"l":7.8,"n":47,"o":7.8177,"t":"2026-10-21T17:00:00Z","v":3192,"vw":7.805757},{"c":7.82,"h":7.82,"l":7.82,"n":17,"o":7.82,"t":"2026-10-21T17:05:00Z","v":685,"vw":7.82},{"c":7.81,"h":7.81,"l":7.805,"n":51,"o":7.81,"t":"2026-10-21T17:10:00Z","v":2350,"vw":7.809386},{"c":7.81,"h":7.82,"l":7.8,"n":56,"o":7.819,"t":"2026-10-21T17:15:00Z","v":4494,"vw":7.810262},{"c":7.81,"h":7.81,"l":7.805,"n":37,"o":7.81,"t":"2026-10-21T17:25:00Z","v":1494,"vw":7.809036},{"c":7.81,"h":7.81,"l":7.805,"n":30,"o":7.81,"t":"2026-10-21T17:30:00Z","v":4260,"vw":7.809067},{"c":7.8186,"h":7.8186,"l":7.81,"n":42,"o":7.815,"t":"2026-10-21T17:35:00Z","v":1635,"vw":7.814867},{"c":7.81,"h":7.835,"l":7.81,"n":84,"o":7.8193,"t":"2026-10-21T17:40:00Z","v":8473,"vw":7.819686},{"c":7.8,"h":7.8,"l":7.78,"n":49,"o":7.8,"t":"2026-10-21T17:45:00Z","v":2599,"vw":7.79755},{"c":7.81,"h":7.81,"l":7.8,"n":29,"o":7.8,"t":"2026-10-21T17:50:00Z","v":2806,"vw":7.808653},{"c":7.8089,"h":7.81,"l":7.8,"n":64,"o":7.8,"t":"2026-10-21T17:55:00Z","v":7372,"vw":7.801005},{"c":7.805,"h":7.81,"l":7.8,"n":45,"o":7.805,"t":"2026-10-21T18:00:00Z","v":8194,"vw":7.805834},{"c":7.8,"h":7.81,"l":7.8,"n":58,"o":7.805,"t":"2026-10-21T18:05:00Z","v":4464,"vw":7.803543},{"c":7.8,"h":7.81,"l":7.8,"n":27,"o":7.8001,"t":"2026-10-21T18:10:00Z","v":3678,"vw":7.800506},{"c":7.81,"h":7.815,"l":7.81,"n":67,"o":7.81,"t":"2026-10-21T18:15:00Z","v":2367,"vw":7.811071},{"c":7.8,"h":7.8099,"l":7.795,"n":27,"o":7.8099,"t":"2026-10-21T18:20:00Z","v":3127,"vw":7.800383},{"c":7.81,"h":7.81,"l":7.8,"n":32,"o":7.8,"t":"2026-10-21T18:25:00Z","v":3022,"vw":7.804614},{"c":7.81,"h":7.81,"l":7.81,"n":7,"o":7.81,"t":"2026-10-21T18:30:00Z","v":278,"vw":7.81},{"c":7.81,"h":7.815,"l":7.805,"n":61,"o":7.81,"t":"2026-10-21T18:35:00Z","v":6412,"vw":7.809573},{"c":7.815,"h":7.825,"l":7.815,"n":69,"o":7.82,"t":"2026-10-21T18:40:00Z","v":3326,"vw":7.820074},{"c":7.8,"h":7.82,"l":7.8,"n":98,"o":7.815,"t":"2026-10-21T18:45:00Z","v":5148,"vw":7.812562},{"c":7.8099,"h":7.81,"l":7.79,"n":58,"o":7.81,"t":"2026-10-21T18:50:00Z","v":7165,"vw":7.794844},{"c":7.795,"h":7.81,"l":7.795,"n":49,"o":7.81,"t":"2026-10-21T18:55:00Z","v":1798,"vw":7.79992},{"c":7.78,"h":7.79,"l":7.775,"n":104,"o":7.79,"t":"2026-10-21T19:00:00Z","v":4813,"vw":7.786289},{"c":7.82,"h":7.82,"l":7.78,"n":142,"o":7.78,"t":"2026-10-21T19:05:00Z","v":16374,"vw":7.795576},{"c":7.85,"h":7.86,"l":7.81,"n":66,"o":7.81,"t":"2026-10-21T19:10:00Z","v":4291,"vw":7.842737},{"c":7.86,"h":7.87,"l":7.84,"n":98,"o":7.845,"t":"2026-10-21T19:15:00Z","v":5583,"vw":7.858043},{"c":7.825,"h":7.86,"l":7.825,"n":170,"o":7.855,"t":"2026-10-21T19:20:00Z","v":19834,"vw":7.841749},{"c":7.84,"h":7.84,"l":7.83,"n":89,"o":7.83,"t":"2026-10-21T19:25:00Z","v":4654,"vw":7.837219},{"c":7.855,"h":7.855,"l":7.84,"n":68,"o":7.84,"t":"2026-10-21T19:30:00Z","v":3391,"vw":7.852896},{"c":7.845,"h":7.85,"l":7.84,"n":113,"o":7.85,"t":"2026-10-21T19:35:00Z","v":7974,"vw":7.845152},{"c":7.84,"h":7.855,"l":7.835,"n":74,"o":7.85,"t":"2026-10-21T19:40:00Z","v":3197,"vw":7.845493},{"c":7.86,"h":7.865,"l":7.84,"n":223,"o":7.84,"t":"2026-10-21T19:45:00Z","v":27093,"vw":7.855684},{"c":7.89,"h":7.898,"l":7.855,"n":224,"o":7.855,"t":"2026-10-21T19:50:00Z","v":20257,"vw":7.882497},{"c":7.865,"h":7.9041,"l":7.865,"n":530,"o":7.89,"t":"2026-10-21T19:55:00Z","v":67608,"vw":7.87665},{"c":7.87,"h":7.87,"l":7.87,"n":27,"o":7.87,"t":"2026-10-21T20:00:00Z","v":61733,"vw":7.87},{"c":7.71,"h":7.76,"l":7.71,"n":5,"o":7.76,"t":"2026-10-22T08:25:00Z","v":765,"vw":7.753464},{"c":7.79,"h":7.79,"l":7.74,"n":17,"o":7.765,"t":"2026-10-22T11:45:00Z","v":3792,"vw":7.774839},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-22T12:30:00Z","v":200,"vw":7.8},{"c":7.7743,"h":7.7743,"l":7.7743,"n":1,"o":7.7743,"t":"2026-10-22T12:50:00Z","v":2000,"vw":7.7743},{"c":7.74,"h":7.77,"l":7.74,"n":26,"o":7.77,"t":"2026-10-22T13:25:00Z","v":2737,"vw":7.757932},{"c":7.67,"h":7.73,"l":7.62,"n":235,"o":7.71,"t":"2026-10-22T13:30:00Z","v":41341,"vw":7.680616},{"c":7.686,"h":7.71,"l":7.66,"n":88,"o":7.675,"t":"2026-10-22T13:35:00Z","v":12673,"vw":7.685244},{"c":7.701,"h":7.7099,"l":7.66,"n":38,"o":7.67,"t":"2026-10-22T13:40:00Z","v":15180,"vw":7.686304},{"c":7.721,"h":7.74,"l":7.696,"n":25,"o":7.696,"t":"2026-10-22T13:45:00Z","v":5630,"vw":7.732966},{"c":7.65,"h":7.7,"l":7.64,"n":116,"o":7.7,"t":"2026-10-22T13:50:00Z","v":14556,"vw":7.659371},{"c":7.7,"h":7.7,"l":7.68,"n":16,"o":7.68,"t":"2026-10-22T13:55:00Z","v":2743,"vw":7.689197},{"c":7.7,"h":7.71,"l":7.69,"n":72,"o":7.71,"t":"2026-10-22T14:00:00Z","v":11667,"vw":7.699803},{"c":7.6601,"h":7.685,"l":7.6601,"n":55,"o":7.6707,"t":"2026-10-22T14:05:00Z","v":3045,"vw":7.672099},{"c":7.675,"h":7.675,"l":7.66,"n":48,"o":7.67,"t":"2026-10-22T14:10:00Z","v":6196,"vw":7.672602},{"c":7.635,"h":7.65,"l":7.632,"n":28,"o":7.65,"t":"2026-10-22T14:15:00Z","v":4457,"vw":7.646503},{"c":7.61,"h":7.63,"l":7.61,"n":49,"o":7.63,"t":"2026-10-22T14:20:00Z","v":2104,"vw":7.618707},{"c":7.575,"h":7.6,"l":7.575,"n":62,"o":7.6,"t":"2026-10-22T14:25:00Z","v":3834,"vw":7.588493},{"c":7.545,"h":7.57,"l":7.53,"n":134,"o":7.57,"t":"2026-10-22T14:30:00Z","v":29230,"vw":7.540655},{"c":7.54,"h":7.56,"l":7.54,"n":69,"o":7.56,"t":"2026-10-22T14:35:00Z","v":3807,"vw":7.541545},{"c":7.56,"h":7.58,"l":7.55,"n":47,"o":7.55,"t":"2026-10-22T14:40:00Z","v":1592,"vw":7.558},{"c":7.53,"h":7.54,"l":7.52,"n":69,"o":7.54,"t":"2026-10-22T14:45:00Z","v":9079,"vw":7.535179},{"c":7.4849,"h":7.52,"l":7.47,"n":297,"o":7.52,"t":"2026-10-22T14:50:00Z","v":57833,"vw":7.486907},{"c":7.49,"h":7.49,"l":7.475,"n":54,"o":7.49,"t":"2026-10-22T14:55:00Z","v":4609,"vw":7.485514},{"c":7.47,"h":7.49,"l":7.47,"n":56,"o":7.49,"t":"2026-10-22T15:00:00Z","v":2699,"vw":7.479091},{"c":7.43,"h":7.46,"l":7.43,"n":77,"o":7.46,"t":"2026-10-22T15:05:00Z","v":6749,"vw":7.449877},{"c":7.43,"h":7.445,"l":7.41,"n":100,"o":7.445,"t":"2026-10-22T15:10:00Z","v":9275,"vw":7.420106},{"c":7.44,"h":7.44,"l":7.435,"n":40,"o":7.435,"t":"2026-10-22T15:15:00Z","v":1873,"vw":7.439375},{"c":7.45,"h":7.4899,"l":7.45,"n":48,"o":7.45,"t":"2026-10-22T15:20:00Z","v":2787,"vw":7.47397},{"c":7.465,"h":7.48,"l":7.435,"n":96,"o":7.45,"t":"2026-10-22T15:25:00Z","v":12115,"vw":7.443677},{"c":7.46,"h":7.46,"l":7.45,"n":31,"o":7.46,"t":"2026-10-22T15:30:00Z","v":752,"vw":7.458333},{"c":7.4899,"h":7.4899,"l":7.47,"n":83,"o":7.47,"t":"2026-10-22T15:35:00Z","v":3258,"vw":7.477884},{"c":7.48,"h":7.5,"l":7.4691,"n":121,"o":7.47,"t":"2026-10-22T15:40:00Z","v":18851,"vw":7.491676},{"c":7.47,"h":7.49,"l":7.47,"n":93,"o":7.47,"t":"2026-10-22T15:45:00Z","v":8600,"vw":7.478744},{"c":7.49,"h":7.49,"l":7.47,"n":38,"o":7.47,"t":"2026-10-22T15:50:00Z","v":3263,"vw":7.474833},{"c":7.485,"h":7.5,"l":7.485,"n":56,"o":7.499,"t":"2026-10-22T15:55:00Z","v":4352,"vw":7.497433},{"c":7.49,"h":7.515,"l":7.49,"n":171,"o":7.5,"t":"2026-10-22T16:00:00Z","v":20888,"vw":7.497459},{"c":7.56,"h":7.56,"l":7.49,"n":221,"o":7.49,"t":"2026-10-22T16:05:00Z","v":47927,"vw":7.513433},{"c":7.56,"h":7.56,"l":7.56,"n":31,"o":7.56,"t":"2026-10-22T16:10:00Z","v":511,"vw":7.56},{"c":7.56,"h":7.56,"l":7.555,"n":61,"o":7.56,"t":"2026-10-22T16:15:00Z","v":2175,"vw":7.55969},{"c":7.5676,"h":7.5687,"l":7.55,"n":63,"o":7.56,"t":"2026-10-22T16:20:00Z","v":2925,"vw":7.562245},{"c":7.545,"h":7.56,"l":7.54,"n":59,"o":7.55,"t":"2026-10-22T16:25:00Z","v":3698,"vw":7.547242},{"c":7.53,"h":7.54,"l":7.525,"n":46,"o":7.54,"t":"2026-10-22T16:30:00Z","v":2134,"vw":7.535035},{"c":7.54,"h":7.54,"l":7.53,"n":43,"o":7.53,"t":"2026-10-22T16:35:00Z","v":1424,"vw":7.539083},{"c":7.5,"h":7.53,"l":7.5,"n":98,"o":7.53,"t":"2026-10-22T16:40:00Z","v":10122,"vw":7.517533},{"c":7.4981,"h":7.51,"l":7.4981,"n":19,"o":7.51,"t":"2026-10-22T16:45:00Z","v":858,"vw":7.501119},{"c":7.51,"h":7.52,"l":7.48,"n":128,"o":7.49,"t":"2026-10-22T16:50:00Z","v":10902,"vw":7.499675},{"c":7.54,"h":7.54,"l":7.4901,"n":30,"o":7.4901,"t":"2026-10-22T16:55:00Z","v":2270,"vw":7.53217},{"c":7.495,"h":7.53,"l":7.495,"n":113,"o":7.53,"t":"2026-10-22T17:00:00Z","v":8627,"vw":7.524763},{"c":7.495,"h":7.51,"l":7.49,"n":77,"o":7.5,"t":"2026-10-22T17:05:00Z","v":4101,"vw":7.494613},{"c":7.505,"h":7.505,"l":7.495,"n":33,"o":7.495,"t":"2026-10-22T17:10:00Z","v":2085,"vw":7.500139},{"c":7.52,"h":7.52,"l":7.485,"n":142,"o":7.5,"t":"2026-10-22T17:15:00Z","v":15567,"vw":7.499796},{"c":7.5,"h":7.52,"l":7.5,"n":132,"o":7.51,"t":"2026-10-22T17:20:00Z","v":8370,"vw":7.509911},{"c":7.49,"h":7.49,"l":7.49,"n":12,"o":7.49,"t":"2026-10-22T17:25:00Z","v":257,"vw":7.49},{"c":7.49,"h":7.49,"l":7.49,"n":12,"o":7.49,"t":"2026-10-22T17:30:00Z","v":943,"vw":7.49},{"c":7.49,"h":7.5,"l":7.48,"n":72,"o":7.48,"t":"2026-10-22T17:35:00Z","v":7622,"vw":7.488303},{"c":7.51,"h":7.51,"l":7.465,"n":94,"o":7.49,"t":"2026-10-22T17:40:00Z","v":15809,"vw":7.478697},{"c":7.495,"h":7.5,"l":7.48,"n":31,"o":7.5,"t":"2026-10-22T17:45:00Z","v":6408,"vw":7.483849},{"c":7.475,"h":7.48,"l":7.475,"n":39,"o":7.48,"t":"2026-10-22T17:50:00Z","v":3489,"vw":7.478213},{"c":7.475,"h":7.475,"l":7.475,"n":53,"o":7.475,"t":"2026-10-22T17:55:00Z","v":1804,"vw":7.475},{"c":7.4328,"h":7.47,"l":7.4328,"n":110,"o":7.47,"t":"2026-10-22T18:00:00Z","v":4697,"vw":7.447661},{"c":7.47,"h":7.47,"l":7.44,"n":102,"o":7.44,"t":"2026-10-22T18:05:00Z","v":15846,"vw":7.455625},{"c":7.466,"h":7.485,"l":7.45,"n":157,"o":7.46,"t":"2026-10-22T18:10:00Z","v":12498,"vw":7.466282},{"c":7.475,"h":7.475,"l":7.45,"n":97,"o":7.47,"t":"2026-10-22T18:15:00Z","v":11677,"vw":7.463599},{"c":7.485,"h":7.4861,"l":7.4749,"n":33,"o":7.4749,"t":"2026-10-22T18:20:00Z","v":3585,"vw":7.481839},{"c":7.458,"h":7.47,"l":7.44,"n":95,"o":7.47,"t":"2026-10-22T18:25:00Z","v":8080,"vw":7.461111},{"c":7.44,"h":7.46,"l":7.44,"n":114,"o":7.45,"t":"2026-10-22T18:30:00Z","v":6226,"vw":7.445033},{"c":7.4598,"h":7.46,"l":7.445,"n":57,"o":7.445,"t":"2026-10-22T18:35:00Z","v":2779,"vw":7.452282},{"c":7.46,"h":7.47,"l":7.44,"n":63,"o":7.44,"t":"2026-10-22T18:40:00Z","v":6065,"vw":7.45288},{"c":7.46,"h":7.48,"l":7.46,"n":133,"o":7.47,"t":"2026-10-22T18:45:00Z","v":7350,"vw":7.466917},{"c":7.445,"h":7.46,"l":7.445,"n":58,"o":7.46,"t":"2026-10-22T18:50:00Z","v":9561,"vw":7.450372},{"c":7.4349,"h":7.45,"l":7.43,"n":64,"o":7.4401,"t":"2026-10-22T18:55:00Z","v":9542,"vw":7.432939},{"c":7.44,"h":7.44,"l":7.42,"n":76,"o":7.42,"t":"2026-10-22T19:00:00Z","v":4730,"vw":7.425418},{"c":7.425,"h":7.44,"l":7.425,"n":123,"o":7.44,"t":"2026-10-22T19:05:00Z","v":6219,"vw":7.433896},{"c":7.44,"h":7.44,"l":7.425,"n":100,"o":7.44,"t":"2026-10-22T19:10:00Z","v":7956,"vw":7.433535},{"c":7.43,"h":7.435,"l":7.43,"n":79,"o":7.43,"t":"2026-10-22T19:15:00Z","v":5906,"vw":7.430095},{"c":7.43,"h":7.45,"l":7.41,"n":109,"o":7.43,"t":"2026-10-22T19:20:00Z","v":8023,"vw":7.431093},{"c":7.44,"h":7.44,"l":7.44,"n":6,"o":7.44,"t":"2026-10-22T19:25:00Z","v":355,"vw":7.44},{"c":7.45,"h":7.47,"l":7.45,"n":163,"o":7.45,"t":"2026-10-22T19:30:00Z","v":10066,"vw":7.45961},{"c":7.43,"h":7.44,"l":7.43,"n":38,"o":7.44,"t":"2026-10-22T19:35:00Z","v":1946,"vw":7.43875},{"c":7.43,"h":7.4459,"l":7.42,"n":91,"o":7.43,"t":"2026-10-22T19:40:00Z","v":4899,"vw":7.424879},{"c":7.425,"h":7.43,"l":7.4,"n":175,"o":7.42,"t":"2026-10-22T19:45:00Z","v":17252,"vw":7.417329},{"c":7.44,"h":7.46,"l":7.425,"n":227,"o":7.425,"t":"2026-10-22T19:50:00Z","v":22937,"vw":7.450887},{"c":7.43,"h":7.47,"l":7.43,"n":756,"o":7.45,"t":"2026-10-22T19:55:00Z","v":78263,"vw":7.448077},{"c":7.45,"h":7.46,"l":7.45,"n":9,"o":7.45,"t":"2026-10-22T20:00:00Z","v":82725,"vw":7.450458},{"c":7.37,"h":7.41,"l":7.37,"n":11,"o":7.41,"t":"2026-10-22T21:35:00Z","v":2001,"vw":7.404346},{"c":7.43,"h":7.43,"l":7.43,"n":8,"o":7.43,"t":"2026-10-22T22:00:00Z","v":461,"vw":7.43},{"c":7.49,"h":7.49,"l":7.49,"n":3,"o":7.49,"t":"2026-10-22T22:25:00Z","v":199,"vw":7.49}],"history":[{"c":4.95,"h":5.01,"l":4.93,"n":967,"o":5.01,"t":"2024-10-21T04:00:00Z","v":107576,"vw":4.966463},{"c":4.99,"h":5.03,"l":4.96,"n":1293,"o":4.98,"t":"2024-10-22T04:00:00Z","v":112888,"vw":4.995975},{"c":4.87,"h":4.97,"l":4.825,"n":758,"o":4.97,"t":"2024-10-23T04:00:00Z","v":107103,"vw":4.872311},{"c":4.92,"h":4.94,"l":4.83,"n":953,"o":4.89,"t":"2024-10-24T04:00:00Z","v":85865,"vw":4.90166},{"c":4.92,"h":4.96,"l":4.9,"n":1223,"o":4.9,"t":"2024-10-25T04:00:00Z","v":138231,"vw":4.923578},{"c":5.06,"h":5.11,"l":4.97,"n":1409,"o":4.97,"t":"2024-10-28T04:00:00Z","v":189468,"vw":5.047057},{"c":5.08,"h":5.14,"l":5.07,"n":1049,"o":5.08,"t":"2024-10-29T04:00:00Z","v":138122,"vw":5.097715},{"c":5.24,"h":5.33,"l":5.19,"n":1365,"o":5.2,"t":"2024-10-30T04:00:00Z","v":136494,"vw":5.253393},{"c":5.235,"h":5.25,"l":5.12,"n":1856,"o":5.22,"t":"2024-10-31T04:00:00Z","v":158884,"vw":5.210605},{"c":5.26,"h":5.28,"l":5.06,"n":1373,"o":5.25,"t":"2024-11-01T04:00:00Z","v":119158,"vw":5.232483},{"c":5.26,"h":5.3485,"l":5.21,"n":1346,"o":5.3,"t":"2024-11-04T05:00:00Z","v":119831,"vw":5.297926},{"c":5.31,"h":5.37,"l":5.28,"n":1883,"o":5.28,"t":"2024-11-05T05:00:00Z","v":120120,"vw":5.326611},{"c":5.48,"h":5.5,"l":5.37,"n":2094,"o":5.43,"t":"2024-11-06T05:00:00Z","v":200661,"vw":5.454185},{"c":5.54,"h":5.58,"l":5.48,"n":1641,"o":5.48,"t":"2024-11-07T05:00:00Z","v":171787,"vw":5.534599},{"c":5.53,"h":5.54,"l":5.4,"n":1396,"o":5.52,"t":"2024-11-08T05:00:00Z","v":122621,"vw":5.471037},{"c":5.61,"h":5.64,"l":5.5537,"n":1637,"o":5.62,"t":"2024-11-11T05:00:00Z","v":192328,"vw":5.606456},{"c":5.65,"h":5.67,"l":5.54,"n":2173,"o":5.62,"t":"2024-11-12T05:00:00Z","v":192956,"vw":5.615889},{"c":4.98,"h":5.5,"l":4.93,"n":5421,"o":5.5,"t":"2024-11-13T05:00:00Z","v":1014789,"vw":5.135218},{"c":4.875,"h":5.05,"l":4.86,"n":1393,"o":4.97,"t":"2024-11-14T05:00:00Z","v":190508,"vw":4.939942},{"c":5.03,"h":5.065,"l":4.855,"n":1342,"o":4.9,"t":"2024-11-15T05:00:00Z","v":182862,"vw":4.972582},{"c":5.58,"h":5.58,"l":5.18,"n":3204,"o":5.18,"t":"2024-11-18T05:00:00Z","v":391178,"vw":5.416269},{"c":5.44,"h":5.53,"l":5.385,"n":1891,"o":5.5,"t":"2024-11-19T05:00:00Z","v":229738,"vw":5.448433},{"c":5.27,"h":5.4,"l":5.215,"n":1233,"o":5.4,"t":"2024-11-20T05:00:00Z","v":122794,"vw":5.279095},{"c":5.205,"h":5.2999,"l":5.2,"n":1198,"o":5.27,"t":"2024-11-21T05:00:00Z","v":90683,"vw":5.256346},{"c":5.24,"h":5.27,"l":5.2,"n":1015,"o":5.2,"t":"2024-11-22T05:00:00Z","v":145891,"vw":5.240733},{"c":5.55,"h":5.59,"l":5.26,"n":2850,"o":5.3,"t":"2024-11-25T05:00:00Z","v":351822,"vw":5.434205},{"c":5.42,"h":5.5495,"l":5.39,"n":1781,"o":5.52,"t":"2024-11-26T05:00:00Z","v":194328,"vw":5.455947},{"c":5.41,"h":5.43,"l":5.3,"n":1147,"o":5.41,"t":"2024-11-27T05:00:00Z","v":110362,"vw":5.361601},{"c":5.48,"h":5.525,"l":5.41,"n":485,"o":5.41,"t":"2024-11-29T05:00:00Z","v":71316,"vw":5.471052},{"c":5.78,"h":5.81,"l":5.4,"n":2984,"o":5.45,"t":"2024-12-02T05:00:00Z","v":426243,"vw":5.689639},{"c":6.09,"h":6.4,"l":5.88,"n":8800,"o":5.88,"t":"2024-12-03T05:00:00Z","v":1826574,"vw":6.210147},{"c":6.125,"h":6.35,"l":6.09,"n":10802,"o":6.285,"t":"2024-12-04T05:00:00Z","v":1809056,"vw":6.186666},{"c":6.12,"h":6.3395,"l":6.06,"n":4057,"o":6.11,"t":"2024-12-05T05:00:00Z","v":638809,"vw":6.188938},{"c":6.09,"h":6.1602,"l":6.01,"n":3211,"o":6.12,"t":"2024-12-06T05:00:00Z","v":380925,"vw":6.06835},{"c":6.17,"h":6.28,"l":6.12,"n":3545,"o":6.13,"t":"2024-12-09T05:00:00Z","v":324141,"vw":6.192307},{"c":6.14,"h":6.17,"l":6.01,"n":2369,"o":6.14,"t":"2024-12-10T05:00:00Z","v":259148,"vw":6.091552},{"c":6.13,"h":6.16,"l":6.04,"n":2812,"o":6.1,"t":"2024-12-11T05:00:00Z","v":269134,"vw":6.099966},{"c":6.02,"h":6.14,"l":6.02,"n":2483,"o":6.12,"t":"2024-12-12T05:00:00Z","v":187043,"vw":6.07377},{"c":5.95,"h":6.02,"l":5.9,"n":3260,"o":6,"t":"2024-12-13T05:00:00Z","v":356331,"vw":5.954852},{"c":6.11,"h":6.16,"l":5.88,"n":3610,"o":5.93,"t":"2024-12-16T05:00:00Z","v":386383,"vw":6.063841},{"c":5.98,"h":6.1231,"l":5.92,"n":2682,"o":6.1,"t":"2024-12-17T05:00:00Z","v":321809,"vw":5.993717},{"c":5.9,"h":6.14,"l":5.87,"n":3772,"o":6.04,"t":"2024-12-18T05:00:00Z","v":306730,"vw":5.990058},{"c":5.85,"h":5.93,"l":5.68,"n":2917,"o":5.9,"t":"2024-12-19T05:00:00Z","v":466479,"vw":5.815951},{"c":5.86,"h":5.92,"l":5.715,"n":2981,"o":5.78,"t":"2024-12-20T05:00:00Z","v":306186,"vw":5.844392},{"c":5.8,"h":5.89,"l":5.73,"n":2526,"o":5.86,"t":"2024-12-23T05:00:00Z","v":185813,"vw":5.791844},{"c":5.89,"h":5.89,"l":5.6922,"n":1331,"o":5.77,"t":"2024-12-24T05:00:00Z","v":112391,"vw":5.803499},{"c":5.86,"h":5.92,"l":5.76,"n":2494,"o":5.78,"t":"2024-12-26T05:00:00Z","v":203274,"vw":5.855651},{"c":5.96,"h":5.98,"l":5.7917,"n":1996,"o":5.88,"t":"2024-12-27T05:00:00Z","v":280654,"vw":5.908749},{"c":6.04,"h":6.06,"l":5.901,"n":3496,"o":5.99,"t":"2024-12-30T05:00:00Z","v":396690,"vw":6.003444},{"c":6.15,"h":6.33,"l":6.09,"n":4041,"o":6.15,"t":"2024-12-31T05:00:00Z","v":487356,"vw":6.18044},{"c":6.15,"h":6.23,"l":6.005,"n":3609,"o":6.21,"t":"2025-01-02T05:00:00Z","v":261203,"vw":6.123395},{"c":6.1,"h":6.18,"l":6.02,"n":2466,"o":6.18,"t":"2025-01-03T05:00:00Z","v":190079,"vw":6.077847},{"c":6.7,"h":6.7879,"l":6.3,"n":8269,"o":6.3,"t":"2025-01-06T05:00:00Z","v":952900,"vw":6.639211},{"c":6.48,"h":6.8245,"l":6.33,"n":5126,"o":6.81,"t":"2025-01-07T05:00:00Z","v":633549,"vw":6.522823},{"c":6.32,"h":6.51,"l":6.2,"n":3695,"o":6.49,"t":"2025-01-08T05:00:00Z","v":311685,"vw":6.316759},{"c":6.28,"h":6.3252,"l":6.139,"n":3339,"o":6.25,"t":"2025-01-10T05:00:00Z","v":191824,"vw":6.25451},{"c":6.425,"h":6.52,"l":6.315,"n":5374,"o":6.41,"t":"2025-01-13T05:00:00Z","v":592430,"vw":6.423595},{"c":6.58,"h":6.695,"l":6.45,"n":4207,"o":6.49,"t":"2025-01-14T05:00:00Z","v":411116,"vw":6.577999},{"c":6.6,"h":6.63,"l":6.4899,"n":2301,"o":6.61,"t":"2025-01-15T05:00:00Z","v":357417,"vw":6.550631},{"c":6.58,"h":6.77,"l":6.56,"n":3623,"o":6.59,"t":"2025-01-16T05:00:00Z","v":374242,"vw":6.641502},{"c":6.67,"h":6.72,"l":6.5,"n":2911,"o":6.62,"t":"2025-01-17T05:00:00Z","v":282740,"vw":6.626367},{"c":7.01,"h":7.18,"l":6.64,"n":7476,"o":6.75,"t":"2025-01-21T05:00:00Z","v":789974,"vw":6.993438},{"c":7.11,"h":7.33,"l":7.01,"n":7057,"o":7.1,"t":"2025-01-22T05:00:00Z","v":622287,"vw":7.160259},{"c":7.11,"h":7.22,"l":7.05,"n":3955,"o":7.07,"t":"2025-01-23T05:00:00Z","v":330898,"vw":7.134197},{"c":7.29,"h":7.51,"l":7.12,"n":4364,"o":7.15,"t":"2025-01-24T05:00:00Z","v":531408,"vw":7.320149},{"c":6.77,"h":7.08,"l":6.72,"n":5317,"o":7.06,"t":"2025-01-27T05:00:00Z","v":486046,"vw":6.886481},{"c":6.88,"h":7.01,"l":6.87,"n":3575,"o":6.89,"t":"2025-01-28T05:00:00Z","v":358596,"vw":6.941814},{"c":6.93,"h":7.1,"l":6.83,"n":4516,"o":7.03,"t":"2025-01-29T05:00:00Z","v":483613,"vw":6.964364},{"c":7.05,"h":7.18,"l":7.01,"n":3399,"o":7.05,"t":"2025-01-30T05:00:00Z","v":358458,"vw":7.074216},{"c":7.15,"h":7.38,"l":7.07,"n":3630,"o":7.1,"t":"2025-01-31T05:00:00Z","v":322472,"vw":7.211072},{"c":7.08,"h":7.1499,"l":6.89,"n":3855,"o":7.02,"t":"2025-02-03T05:00:00Z","v":312800,"vw":7.040028},{"c":7.3,"h":7.34,"l":7.115,"n":3651,"o":7.15,"t":"2025-02-04T05:00:00Z","v":368416,"vw":7.278413},{"c":7.65,"h":7.66,"l":7.315,"n":4647,"o":7.32,"t":"2025-02-05T05:00:00Z","v":454692,"vw":7.535961},{"c":7.53,"h":7.76,"l":7.52,"n":4525,"o":7.64,"t":"2025-02-06T05:00:00Z","v":377740,"vw":7.616447},{"c":7.41,"h":7.71,"l":7.351,"n":2654,"o":7.54,"t":"2025-02-07T05:00:00Z","v":237427,"vw":7.441267},{"c":7.42,"h":7.53,"l":7.28,"n":3933,"o":7.48,"t":"2025-02-10T05:00:00Z","v":331428,"vw":7.421904},{"c":7.39,"h":7.51,"l":7.28,"n":4098,"o":7.39,"t":"2025-02-11T05:00:00Z","v":491176,"vw":7.395095},{"c":7.1,"h":7.26,"l":6.79,"n":8502,"o":7.25,"t":"2025-02-12T05:00:00Z","v":1163818,"vw":6.973346},{"c":6.845,"h":7.28,"l":6.75,"n":3672,"o":7.04,"t":"2025-02-13T05:00:00Z","v":461831,"vw":6.917782},{"c":6.78,"h":6.98,"l":6.73,"n":4572,"o":6.84,"t":"2025-02-14T05:00:00Z","v":553013,"vw":6.847316},{"c":7.35,"h":7.77,"l":7.04,"n":8514,"o":7.05,"t":"2025-02-18T05:00:00Z","v":1108341,"vw":7.478052},{"c":7.78,"h":7.78,"l":7.42,"n":9039,"o":7.47,"t":"2025-02-19T05:00:00Z","v":1038872,"vw":7.632273},{"c":7.69,"h":8.045,"l":7.5953,"n":7049,"o":7.8,"t":"2025-02-20T05:00:00Z","v":821418,"vw":7.793038},{"c":7.56,"h":7.96,"l":7.48,"n":4786,"o":7.7,"t":"2025-02-21T05:00:00Z","v":568974,"vw":7.674311},{"c":7.44,"h":7.81,"l":7.37,"n":5555,"o":7.66,"t":"2025-02-24T05:00:00Z","v":670188,"vw":7.552973},{"c":7.35,"h":7.44,"l":7.1,"n":3805,"o":7.44,"t":"2025-02-25T05:00:00Z","v":353879,"vw":7.269175},{"c":7.325,"h":7.52,"l":7.29,"n":2921,"o":7.45,"t":"2025-02-26T05:00:00Z","v":248291,"vw":7.388762},{"c":7.13,"h":7.42,"l":7.115,"n":3348,"o":7.41,"t":"2025-02-27T05:00:00Z","v":269823,"vw":7.24042},{"c":7.11,"h":7.11,"l":6.89,"n":3967,"o":7.1,"t":"2025-02-28T05:00:00Z","v":407385,"vw":7.005093},{"c":6.77,"h":7.42,"l":6.76,"n":4758,"o":7.21,"t":"2025-03-03T05:00:00Z","v":507052,"vw":6.981062},{"c":6.67,"h":6.81,"l":6.47,"n":4976,"o":6.652,"t":"2025-03-04T05:00:00Z","v":438081,"vw":6.623804},{"c":7.58,"h":7.83,"l":6.72,"n":8816,"o":6.72,"t":"2025-03-05T05:00:00Z","v":1034155,"vw":7.466947},{"c":7.12,"h":7.45,"l":7.01,"n":5710,"o":7.42,"t":"2025-03-06T05:00:00Z","v":486569,"vw":7.184913},{"c":7.04,"h":7.15,"l":6.7,"n":4768,"o":7.11,"t":"2025-03-07T05:00:00Z","v":470030,"vw":6.930948},{"c":6.72,"h":6.93,"l":6.56,"n":6554,"o":6.93,"t":"2025-03-10T04:00:00Z","v":558787,"vw":6.687346},{"c":6.94,"h":7.07,"l":6.67,"n":4698,"o":6.78,"t":"2025-03-11T04:00:00Z","v":469542,"vw":6.874781},{"c":7.07,"h":7.13,"l":6.88,"n":2751,"o":7.07,"t":"2025-03-12T04:00:00Z","v":226138,"vw":7.034337},{"c":6.935,"h":7.07,"l":6.8446,"n":2512,"o":7.07,"t":"2025-03-13T04:00:00Z","v":216497,"vw":6.95707},{"c":7.04,"h":7.115,"l":6.9673,"n":3434,"o":7,"t":"2025-03-14T04:00:00Z","v":278831,"vw":7.037519},{"c":7.17,"h":7.185,"l":6.99,"n":3830,"o":6.99,"t":"2025-03-17T04:00:00Z","v":276621,"vw":7.121343},{"c":6.87,"h":7.12,"l":6.8,"n":3851,"o":7.12,"t":"2025-03-18T04:00:00Z","v":255240,"vw":6.911251},{"c":6.82,"h":6.94,"l":6.725,"n":3510,"o":6.93,"t":"2025-03-19T04:00:00Z","v":252173,"vw":6.80779},{"c":6.7,"h":6.9,"l":6.7,"n":2762,"o":6.75,"t":"2025-03-20T04:00:00Z","v":182735,"vw":6.787591},{"c":6.6,"h":6.655,"l":6.5367,"n":2161,"o":6.61,"t":"2025-03-21T04:00:00Z","v":186194,"vw":6.603812},{"c":6.74,"h":6.82,"l":6.55,"n":2957,"o":6.56,"t":"2025-03-24T04:00:00Z","v":224797,"vw":6.73743},{"c":6.71,"h":6.85,"l":6.66,"n":3171,"o":6.85,"t":"2025-03-25T04:00:00Z","v":219064,"vw":6.745141},{"c":6.63,"h":6.76,"l":6.5801,"n":2336,"o":6.76,"t":"2025-03-26T04:00:00Z","v":177555,"vw":6.657088},{"c":6.62,"h":6.72,"l":6.61,"n":2640,"o":6.66,"t":"2025-03-27T04:00:00Z","v":136029,"vw":6.660266},{"c":6.48,"h":6.695,"l":6.4215,"n":3070,"o":6.61,"t":"2025-03-28T04:00:00Z","v":293427,"vw":6.497402},{"c":6.35,"h":6.41,"l":6.18,"n":4395,"o":6.36,"t":"2025-03-31T04:00:00Z","v":442504,"vw":6.30875},{"c":6.28,"h":6.395,"l":6.22,"n":3260,"o":6.35,"t":"2025-04-01T04:00:00Z","v":172085,"vw":6.307108},{"c":6.28,"h":6.3658,"l":6.225,"n":2899,"o":6.25,"t":"2025-04-02T04:00:00Z","v":175572,"vw":6.274009},{"c":5.9,"h":6.02,"l":5.79,"n":3542,"o":5.99,"t":"2025-04-03T04:00:00Z","v":394363,"vw":5.913551},{"c":5.52,"h":5.62,"l":5.3,"n":4128,"o":5.51,"t":"2025-04-04T04:00:00Z","v":502758,"vw":5.482135},{"c":5.72,"h":5.94,"l":5.37,"n":5314,"o":5.5,"t":"2025-04-07T04:00:00Z","v":479598,"vw":5.659673},{"c":5.47,"h":5.95,"l":5.44,"n":4651,"o":5.79,"t":"2025-04-08T04:00:00Z","v":339430,"vw":5.696741},{"c":6.05,"h":6.14,"l":5.47,"n":5152,"o":5.52,"t":"2025-04-09T04:00:00Z","v":431413,"vw":5.852504},{"c":5.88,"h":5.9899,"l":5.75,"n":3249,"o":5.93,"t":"2025-04-10T04:00:00Z","v":202037,"vw":5.881378},{"c":5.97,"h":5.97,"l":5.8,"n":2312,"o":5.89,"t":"2025-04-11T04:00:00Z","v":116245,"vw":5.914861},{"c":6.06,"h":6.265,"l":5.87,"n":2766,"o":6.14,"t":"2025-04-14T04:00:00Z","v":221012,"vw":6.043215},{"c":6.21,"h":6.39,"l":6.14,"n":2993,"o":6.39,"t":"2025-04-15T04:00:00Z","v":280725,"vw":6.226899},{"c":6.09,"h":6.21,"l":6,"n":1879,"o":6.12,"t":"2025-04-16T04:00:00Z","v":130741,"vw":6.119372},{"c":6.13,"h":6.18,"l":6.02,"n":1860,"o":6.13,"t":"2025-04-17T04:00:00Z","v":150601,"vw":6.128612},{"c":6,"h":6.06,"l":5.93,"n":1833,"o":6.03,"t":"2025-04-21T04:00:00Z","v":159662,"vw":5.997529},{"c":6.22,"h":6.28,"l":6.1,"n":2739,"o":6.23,"t":"2025-04-22T04:00:00Z","v":196641,"vw":6.217074},{"c":6.26,"h":6.48,"l":6.23,"n":2903,"o":6.43,"t":"2025-04-23T04:00:00Z","v":219063,"vw":6.319638},{"c":6.3,"h":6.35,"l":6.24,"n":2106,"o":6.24,"t":"2025-04-24T04:00:00Z","v":148266,"vw":6.292685},{"c":6.355,"h":6.4,"l":6.26,"n":3048,"o":6.26,"t":"2025-04-25T04:00:00Z","v":132953,"vw":6.324524},{"c":6.35,"h":6.43,"l":6.285,"n":2064,"o":6.35,"t":"2025-04-28T04:00:00Z","v":123911,"vw":6.349541},{"c":6.36,"h":6.4,"l":6.21,"n":1809,"o":6.35,"t":"2025-04-29T04:00:00Z","v":184845,"vw":6.329516},{"c":6.34,"h":6.3733,"l":6.18,"n":2445,"o":6.26,"t":"2025-04-30T04:00:00Z","v":202467,"vw":6.300502},{"c":6.42,"h":6.5,"l":6.38,"n":2295,"o":6.38,"t":"2025-05-01T04:00:00Z","v":163978,"vw":6.436631},{"c":6.53,"h":6.55,"l":6.46,"n":2323,"o":6.53,"t":"2025-05-02T04:00:00Z","v":151781,"vw":6.507507},{"c":6.43,"h":6.58,"l":6.38,"n":2391,"o":6.5,"t":"2025-05-05T04:00:00Z","v":194672,"vw":6.461912},{"c":6.37,"h":6.48,"l":6.29,"n":2665,"o":6.48,"t":"2025-05-06T04:00:00Z","v":135161,"vw":6.371998},{"c":6.58,"h":6.73,"l":6.5,"n":3909,"o":6.52,"t":"2025-05-07T04:00:00Z","v":240521,"vw":6.582939},{"c":6.52,"h":6.7,"l":6.5,"n":4255,"o":6.68,"t":"2025-05-08T04:00:00Z","v":296493,"vw":6.549965},{"c":6.52,"h":6.535,"l":6.435,"n":3063,"o":6.52,"t":"2025-05-09T04:00:00Z","v":225649,"vw":6.501965},{"c":6.6,"h":6.74,"l":6.54,"n":5147,"o":6.72,"t":"2025-05-12T04:00:00Z","v":321443,"vw":6.604576},{"c":6.68,"h":6.72,"l":6.53,"n":2927,"o":6.56,"t":"2025-05-13T04:00:00Z","v":225410,"vw":6.642317},{"c":6.65,"h":6.78,"l":6.602,"n":2166,"o":6.75,"t":"2025-05-14T04:00:00Z","v":141831,"vw":6.674388},{"c":6.69,"h":6.71,"l":6.565,"n":2966,"o":6.6,"t":"2025-05-15T04:00:00Z","v":156911,"vw":6.655904},{"c":6.68,"h":6.75,"l":6.46,"n":4923,"o":6.71,"t":"2025-05-16T04:00:00Z","v":491593,"vw":6.614367},{"c":5.99,"h":6.13,"l":5.74,"n":11606,"o":6.06,"t":"2025-05-19T04:00:00Z","v":1545695,"vw":5.987153},{"c":6.13,"h":6.198,"l":5.97,"n":5465,"o":5.97,"t":"2025-05-20T04:00:00Z","v":547824,"vw":6.075148},{"c":5.86,"h":6.05,"l":5.81,"n":5408,"o":6.02,"t":"2025-05-21T04:00:00Z","v":618240,"vw":5.904616},{"c":5.64,"h":5.84,"l":5.64,"n":3133,"o":5.82,"t":"2025-05-22T04:00:00Z","v":312206,"vw":5.73758},{"c":5.48,"h":5.5835,"l":5.43,"n":3768,"o":5.51,"t":"2025-05-23T04:00:00Z","v":373349,"vw":5.475332},{"c":5.81,"h":5.95,"l":5.71,"n":7827,"o":5.85,"t":"2025-05-27T04:00:00Z","v":848714,"vw":5.826179},{"c":5.73,"h":5.895,"l":5.62,"n":6055,"o":5.86,"t":"2025-05-28T04:00:00Z","v":632345,"vw":5.736207},{"c":5.665,"h":5.76,"l":5.56,"n":3512,"o":5.76,"t":"2025-05-29T04:00:00Z","v":313173,"vw":5.646776},{"c":5.57,"h":5.65,"l":5.51,"n":2735,"o":5.65,"t":"2025-05-30T04:00:00Z","v":252823,"vw":5.562895},{"c":5.63,"h":5.6599,"l":5.46,"n":4432,"o":5.51,"t":"2025-06-02T04:00:00Z","v":557385,"vw":5.557841},{"c":6.1,"h":6.17,"l":5.93,"n":7694,"o":6,"t":"2025-06-03T04:00:00Z","v":821241,"vw":6.053853},{"c":5.98,"h":6.16,"l":5.945,"n":4729,"o":6.13,"t":"2025-06-04T04:00:00Z","v":483141,"vw":6.022742},{"c":5.86,"h":6.075,"l":5.8,"n":2729,"o":6.03,"t":"2025-06-05T04:00:00Z","v":280991,"vw":5.941206},{"c":5.98,"h":6.01,"l":5.87,"n":2797,"o":5.9,"t":"2025-06-06T04:00:00Z","v":256683,"vw":5.932124},{"c":6.03,"h":6.075,"l":5.96,"n":3053,"o":5.99,"t":"2025-06-09T04:00:00Z","v":294997,"vw":6.024543},{"c":6.33,"h":6.48,"l":6.22,"n":5352,"o":6.33,"t":"2025-06-10T04:00:00Z","v":504374,"vw":6.33007},{"c":6.29,"h":6.49,"l":6.275,"n":5127,"o":6.33,"t":"2025-06-11T04:00:00Z","v":421028,"vw":6.364686},{"c":6.3,"h":6.43,"l":6.18,"n":3869,"o":6.22,"t":"2025-06-12T04:00:00Z","v":284082,"vw":6.321493},{"c":6.08,"h":6.32,"l":6.07,"n":3427,"o":6.19,"t":"2025-06-13T04:00:00Z","v":289084,"vw":6.168761},{"c":6.39,"h":6.5199,"l":6.2,"n":4375,"o":6.23,"t":"2025-06-16T04:00:00Z","v":473372,"vw":6.381822},{"c":6.28,"h":6.3764,"l":6.27,"n":3682,"o":6.36,"t":"2025-06-17T04:00:00Z","v":221059,"vw":6.323786},{"c":6.24,"h":6.425,"l":6.24,"n":5355,"o":6.33,"t":"2025-06-18T04:00:00Z","v":694764,"vw":6.311314},{"c":6.49,"h":6.495,"l":6.28,"n":6093,"o":6.3,"t":"2025-06-20T04:00:00Z","v":838465,"vw":6.432924},{"c":6.61,"h":6.68,"l":6.4032,"n":4465,"o":6.52,"t":"2025-06-23T04:00:00Z","v":418393,"vw":6.592299},{"c":7.1,"h":7.12,"l":6.71,"n":4866,"o":6.71,"t":"2025-06-24T04:00:00Z","v":598599,"vw":6.935035},{"c":6.95,"h":7.2,"l":6.895,"n":6054,"o":7.15,"t":"2025-06-25T04:00:00Z","v":727340,"vw":6.991865},{"c":6.93,"h":7.0149,"l":6.83,"n":3477,"o":6.92,"t":"2025-06-26T04:00:00Z","v":339207,"vw":6.910381},{"c":7.02,"h":7.05,"l":6.8001,"n":3180,"o":6.92,"t":"2025-06-27T04:00:00Z","v":252814,"vw":6.960736},{"c":7.09,"h":7.328,"l":7.07,"n":5451,"o":7.12,"t":"2025-06-30T04:00:00Z","v":488402,"vw":7.183955},{"c":7.09,"h":7.16,"l":6.94,"n":4023,"o":7.16,"t":"2025-07-01T04:00:00Z","v":304709,"vw":7.068099},{"c":7.14,"h":7.19,"l":6.99,"n":4793,"o":7.11,"t":"2025-07-02T04:00:00Z","v":454448,"vw":7.096134},{"c":7.21,"h":7.25,"l":7.11,"n":2463,"o":7.14,"t":"2025-07-03T04:00:00Z","v":210509,"vw":7.195066},{"c":7.1,"h":7.23,"l":7.01,"n":4662,"o":7.14,"t":"2025-07-07T04:00:00Z","v":296838,"vw":7.091947},{"c":7.19,"h":7.28,"l":7.09,"n":2966,"o":7.11,"t":"2025-07-08T04:00:00Z","v":248671,"vw":7.176164},{"c":7.67,"h":8.07,"l":7.48,"n":10565,"o":7.49,"t":"2025-07-09T04:00:00Z","v":1294698,"vw":7.720215},{"c":7.53,"h":7.8343,"l":7.51,"n":3468,"o":7.65,"t":"2025-07-10T04:00:00Z","v":549006,"vw":7.670784},{"c":7.53,"h":7.595,"l":7.28,"n":4366,"o":7.44,"t":"2025-07-11T04:00:00Z","v":504593,"vw":7.425205},{"c":7.38,"h":7.48,"l":7.31,"n":4183,"o":7.35,"t":"2025-07-14T04:00:00Z","v":406469,"vw":7.38473},{"c":7.58,"h":7.67,"l":7.4,"n":6745,"o":7.4,"t":"2025-07-15T04:00:00Z","v":740975,"vw":7.548807},{"c":7.72,"h":7.97,"l":7.61,"n":6714,"o":7.74,"t":"2025-07-16T04:00:00Z","v":698570,"vw":7.742939},{"c":7.92,"h":7.96,"l":7.6205,"n":5430,"o":7.67,"t":"2025-07-17T04:00:00Z","v":488637,"vw":7.843766},{"c":7.89,"h":8.17,"l":7.84,"n":4113,"o":7.99,"t":"2025-07-18T04:00:00Z","v":495006,"vw":7.970268},{"c":7.93,"h":8.055,"l":7.84,"n":4285,"o":7.89,"t":"2025-07-21T04:00:00Z","v":459416,"vw":7.931507},{"c":8.1,"h":8.55,"l":8.03,"n":6861,"o":8.32,"t":"2025-07-22T04:00:00Z","v":866469,"vw":8.192721},{"c":8,"h":8.12,"l":7.96,"n":4773,"o":8.12,"t":"2025-07-23T04:00:00Z","v":455314,"vw":8.012884},{"c":7.78,"h":8.01,"l":7.76,"n":4694,"o":8,"t":"2025-07-24T04:00:00Z","v":454206,"vw":7.847951},{"c":7.74,"h":7.81,"l":7.65,"n":3284,"o":7.77,"t":"2025-07-25T04:00:00Z","v":247871,"vw":7.706476},{"c":7.64,"h":7.7799,"l":7.58,"n":4178,"o":7.76,"t":"2025-07-28T04:00:00Z","v":384077,"vw":7.641911},{"c":7.56,"h":7.9099,"l":7.55,"n":5406,"o":7.77,"t":"2025-07-29T04:00:00Z","v":566442,"vw":7.650336},{"c":7.54,"h":7.6634,"l":7.48,"n":3614,"o":7.57,"t":"2025-07-30T04:00:00Z","v":291319,"vw":7.563477},{"c":7.48,"h":7.59,"l":7.37,"n":3793,"o":7.51,"t":"2025-07-31T04:00:00Z","v":239445,"vw":7.482474},{"c":7.35,"h":7.42,"l":7.24,"n":3169,"o":7.3,"t":"2025-08-01T04:00:00Z","v":258477,"vw":7.332793},{"c":7.46,"h":7.5174,"l":7.36,"n":3505,"o":7.41,"t":"2025-08-04T04:00:00Z","v":301360,"vw":7.437778},{"c":7.35,"h":7.41,"l":7.2218,"n":6383,"o":7.39,"t":"2025-08-05T04:00:00Z","v":600618,"vw":7.332746},{"c":9.15,"h":9.4,"l":7.995,"n":30719,"o":8,"t":"2025-08-06T04:00:00Z","v":3833776,"vw":8.668118},{"c":8.99,"h":9.02,"l":8.74,"n":11046,"o":9.02,"t":"2025-08-07T04:00:00Z","v":1255612,"vw":8.89723},{"c":8.79,"h":9.215,"l":8.77,"n":8171,"o":9,"t":"2025-08-08T04:00:00Z","v":784653,"vw":8.939323},{"c":8.95,"h":9.13,"l":8.7745,"n":6935,"o":8.89,"t":"2025-08-11T04:00:00Z","v":698913,"vw":8.923046},{"c":9.1,"h":9.38,"l":8.98,"n":9470,"o":8.98,"t":"2025-08-12T04:00:00Z","v":947238,"vw":9.216844},{"c":9.07,"h":9.28,"l":8.94,"n":6407,"o":9.26,"t":"2025-08-13T04:00:00Z","v":562450,"vw":9.109538},{"c":8.85,"h":9,"l":8.74,"n":7093,"o":8.87,"t":"2025-08-14T04:00:00Z","v":569165,"vw":8.858767},{"c":8.8,"h":8.94,"l":8.76,"n":3480,"o":8.85,"t":"2025-08-15T04:00:00Z","v":290097,"vw":8.835716},{"c":8.7,"h":8.78,"l":8.57,"n":5471,"o":8.73,"t":"2025-08-18T04:00:00Z","v":540940,"vw":8.683106},{"c":8.58,"h":8.78,"l":8.515,"n":5891,"o":8.69,"t":"2025-08-19T04:00:00Z","v":498289,"vw":8.592666},{"c":8.9,"h":9.26,"l":8.83,"n":10063,"o":9.07,"t":"2025-08-20T04:00:00Z","v":1116371,"vw":9.008729},{"c":9.51,"h":9.5364,"l":8.9,"n":15115,"o":8.9,"t":"2025-08-21T04:00:00Z","v":1542384,"vw":9.328445},{"c":9.39,"h":9.63,"l":9.31,"n":8077,"o":9.54,"t":"2025-08-22T04:00:00Z","v":896268,"vw":9.418117},{"c":9.29,"h":9.45,"l":9.29,"n":5359,"o":9.4,"t":"2025-08-25T04:00:00Z","v":531728,"vw":9.359318},{"c":9.95,"h":9.99,"l":9.67,"n":12629,"o":9.75,"t":"2025-08-26T04:00:00Z","v":1166841,"vw":9.85186},{"c":9.82,"h":10.09,"l":9.8,"n":7791,"o":9.95,"t":"2025-08-27T04:00:00Z","v":754522,"vw":9.930074},{"c":9.56,"h":9.82,"l":9.53,"n":5779,"o":9.82,"t":"2025-08-28T04:00:00Z","v":534394,"vw":9.654752},{"c":9.41,"h":9.5,"l":9.26,"n":5398,"o":9.5,"t":"2025-08-29T04:00:00Z","v":478860,"vw":9.366758},{"c":9.35,"h":9.3795,"l":9.104,"n":6604,"o":9.18,"t":"2025-09-02T04:00:00Z","v":425221,"vw":9.272847},{"c":9.47,"h":9.551,"l":9.34,"n":6590,"o":9.5,"t":"2025-09-03T04:00:00Z","v":370023,"vw":9.438543},{"c":9.89,"h":9.89,"l":9.5,"n":9967,"o":9.54,"t":"2025-09-04T04:00:00Z","v":645436,"vw":9.731705},{"c":9.987,"h":10.01,"l":9.7703,"n":7518,"o":9.87,"t":"2025-09-05T04:00:00Z","v":531783,"vw":9.921858},{"c":10.57,"h":10.65,"l":10.12,"n":18599,"o":10.13,"t":"2025-09-08T04:00:00Z","v":1662352,"vw":10.41318},{"c":10.68,"h":10.705,"l":9.95,"n":18384,"o":10.145,"t":"2025-09-09T04:00:00Z","v":1765942,"vw":10.452797},{"c":10.57,"h":10.88,"l":10.4,"n":8455,"o":10.72,"t":"2025-09-10T04:00:00Z","v":755184,"vw":10.626514},{"c":11,"h":11.06,"l":10.58,"n":8625,"o":10.58,"t":"2025-09-11T04:00:00Z","v":868132,"vw":10.887796},{"c":10.82,"h":10.96,"l":10.69,"n":6955,"o":10.79,"t":"2025-09-12T04:00:00Z","v":673452,"vw":10.817938},{"c":11.5,"h":11.6,"l":10.94,"n":14233,"o":10.94,"t":"2025-09-15T04:00:00Z","v":1384774,"vw":11.373807},{"c":11.28,"h":11.55,"l":11.25,"n":8956,"o":11.38,"t":"2025-09-16T04:00:00Z","v":873615,"vw":11.34364},{"c":11.14,"h":11.36,"l":10.92,"n":9583,"o":11.21,"t":"2025-09-17T04:00:00Z","v":939269,"vw":11.154105},{"c":11.4,"h":11.52,"l":11.21,"n":10690,"o":11.21,"t":"2025-09-18T04:00:00Z","v":932252,"vw":11.362078},{"c":11.63,"h":11.81,"l":11.3801,"n":13262,"o":11.44,"t":"2025-09-19T04:00:00Z","v":2470961,"vw":11.62992},{"c":11.84,"h":12.065,"l":11.64,"n":11012,"o":11.73,"t":"2025-09-22T04:00:00Z","v":995460,"vw":11.89551},{"c":12.02,"h":12.45,"l":11.88,"n":13426,"o":12,"t":"2025-09-23T04:00:00Z","v":1305051,"vw":12.138326},{"c":11.73,"h":12.1999,"l":11.71,"n":7981,"o":12.05,"t":"2025-09-24T04:00:00Z","v":761334,"vw":11.845268},{"c":11.7,"h":11.8299,"l":11.43,"n":8786,"o":11.63,"t":"2025-09-25T04:00:00Z","v":886866,"vw":11.652838},{"c":11.74,"h":11.86,"l":11.53,"n":4834,"o":11.71,"t":"2025-09-26T04:00:00Z","v":433229,"vw":11.708376},{"c":12.17,"h":12.208,"l":11.9,"n":7458,"o":12.02,"t":"2025-09-29T04:00:00Z","v":735299,"vw":12.050324},{"c":13.02,"h":13.06,"l":12.41,"n":12211,"o":12.48,"t":"2025-09-30T04:00:00Z","v":1556327,"vw":12.831704},{"c":13.91,"h":13.99,"l":12.75,"n":15971,"o":12.96,"t":"2025-10-01T04:00:00Z","v":1487558,"vw":13.570712},{"c":13.59,"h":13.99,"l":13.403,"n":13848,"o":13.97,"t":"2025-10-02T04:00:00Z","v":1196783,"vw":13.603366},{"c":13.47,"h":13.88,"l":13.402,"n":10879,"o":13.66,"t":"2025-10-03T04:00:00Z","v":930889,"vw":13.635012},{"c":14.2,"h":14.33,"l":13.86,"n":12092,"o":13.86,"t":"2025-10-06T04:00:00Z","v":1211673,"vw":14.159307},{"c":13.76,"h":14.65,"l":13.4682,"n":13004,"o":14.375,"t":"2025-10-07T04:00:00Z","v":1214910,"vw":13.950928},{"c":14.36,"h":14.38,"l":13.6941,"n":9324,"o":13.9,"t":"2025-10-08T04:00:00Z","v":967530,"vw":14.159172},{"c":14.09,"h":14.49,"l":13.86,"n":8723,"o":14.49,"t":"2025-10-09T04:00:00Z","v":858100,"vw":14.078006},{"c":13.6,"h":14.19,"l":13.35,"n":9921,"o":14.15,"t":"2025-10-10T04:00:00Z","v":988722,"vw":13.615273},{"c":13.88,"h":14.4199,"l":13.83,"n":9514,"o":14.09,"t":"2025-10-13T04:00:00Z","v":820457,"vw":14.083599},{"c":13.95,"h":14.32,"l":13.47,"n":8810,"o":13.51,"t":"2025-10-14T04:00:00Z","v":658824,"vw":13.984129},{"c":14.49,"h":14.95,"l":14.19,"n":13866,"o":14.6,"t":"2025-10-15T04:00:00Z","v":1448163,"vw":14.561893},{"c":13.84,"h":14.6399,"l":13.76,"n":11590,"o":14.53,"t":"2025-10-16T04:00:00Z","v":941050,"vw":14.064487},{"c":13.71,"h":13.9,"l":13.38,"n":11613,"o":13.71,"t":"2025-10-17T04:00:00Z","v":978080,"vw":13.62425},{"c":13.89,"h":14.045,"l":13.71,"n":9059,"o":13.92,"t":"2025-10-20T04:00:00Z","v":640465,"vw":13.877947},{"c":13.72,"h":14.05,"l":13.52,"n":9323,"o":13.89,"t":"2025-10-21T04:00:00Z","v":643079,"vw":13.765362},{"c":13.37,"h":13.87,"l":13.06,"n":11403,"o":13.72,"t":"2025-10-22T04:00:00Z","v":873363,"vw":13.401851},{"c":14.34,"h":14.4,"l":13.46,"n":8259,"o":13.54,"t":"2025-10-23T04:00:00Z","v":757587,"vw":14.178962},{"c":14.86,"h":15.03,"l":14.4412,"n":9812,"o":14.54,"t":"2025-10-24T04:00:00Z","v":876118,"vw":14.87335},{"c":14.51,"h":15.24,"l":14.2,"n":10995,"o":15.1,"t":"2025-10-27T04:00:00Z","v":1092871,"vw":14.71795},{"c":14.71,"h":14.835,"l":14.45,"n":7900,"o":14.48,"t":"2025-10-28T04:00:00Z","v":662050,"vw":14.665681},{"c":14.45,"h":15.06,"l":14.26,"n":11114,"o":14.71,"t":"2025-10-29T04:00:00Z","v":998264,"vw":14.688753},{"c":14.32,"h":14.5399,"l":14.1259,"n":5570,"o":14.32,"t":"2025-10-30T04:00:00Z","v":384424,"vw":14.338105},{"c":14.49,"h":14.575,"l":14.28,"n":6676,"o":14.42,"t":"2025-10-31T04:00:00Z","v":435113,"vw":14.429468},{"c":14.29,"h":14.5,"l":14.17,"n":6800,"o":14.46,"t":"2025-11-03T05:00:00Z","v":488604,"vw":14.328123},{"c":13.35,"h":14.04,"l":13.3228,"n":11675,"o":13.85,"t":"2025-11-04T05:00:00Z","v":1044560,"vw":13.567529},{"c":13.28,"h":13.39,"l":13.06,"n":10392,"o":13.3,"t":"2025-11-05T05:00:00Z","v":869093,"vw":13.243264},{"c":12.56,"h":13.15,"l":12.55,"n":13407,"o":13.04,"t":"2025-11-06T05:00:00Z","v":1145234,"vw":12.789979},{"c":12.4,"h":12.4525,"l":12.07,"n":9756,"o":12.23,"t":"2025-11-07T05:00:00Z","v":812008,"vw":12.294379},{"c":12.48,"h":13,"l":12.44,"n":8330,"o":12.84,"t":"2025-11-10T05:00:00Z","v":643802,"vw":12.643376},{"c":12.48,"h":12.58,"l":12.27,"n":9986,"o":12.46,"t":"2025-11-11T05:00:00Z","v":808451,"vw":12.42483},{"c":13.38,"h":13.79,"l":12.87,"n":18025,"o":13.01,"t":"2025-11-12T05:00:00Z","v":1829266,"vw":13.382807},{"c":12.24,"h":13.5,"l":12.06,"n":13746,"o":13.33,"t":"2025-11-13T05:00:00Z","v":1162870,"vw":12.559555},{"c":11.765,"h":12.09,"l":11.59,"n":13490,"o":11.62,"t":"2025-11-14T05:00:00Z","v":1081141,"vw":11.813193},{"c":11.65,"h":11.855,"l":11.37,"n":14025,"o":11.6,"t":"2025-11-17T05:00:00Z","v":1159822,"vw":11.564642},{"c":11.35,"h":11.64,"l":11.2731,"n":8988,"o":11.54,"t":"2025-11-18T05:00:00Z","v":643548,"vw":11.435115},{"c":11.07,"h":11.49,"l":10.97,"n":8984,"o":11.31,"t":"2025-11-19T05:00:00Z","v":676238,"vw":11.183271},{"c":10.73,"h":11.682,"l":10.68,"n":10083,"o":11.61,"t":"2025-11-20T05:00:00Z","v":708510,"vw":10.981158},{"c":10.87,"h":10.95,"l":10.42,"n":7729,"o":10.68,"t":"2025-11-21T05:00:00Z","v":560077,"vw":10.753743},{"c":11.32,"h":11.339,"l":10.87,"n":6048,"o":10.91,"t":"2025-11-24T05:00:00Z","v":467543,"vw":11.179893},{"c":11.33,"h":11.4265,"l":11.01,"n":5082,"o":11.24,"t":"2025-11-25T05:00:00Z","v":335719,"vw":11.311998},{"c":11.52,"h":11.6,"l":11.375,"n":4679,"o":11.42,"t":"2025-11-26T05:00:00Z","v":344202,"vw":11.510112},{"c":11.64,"h":11.68,"l":11.43,"n":3515,"o":11.55,"t":"2025-11-28T05:00:00Z","v":227280,"vw":11.596077},{"c":11.41,"h":11.53,"l":11.2775,"n":4704,"o":11.52,"t":"2025-12-01T05:00:00Z","v":370698,"vw":11.393262},{"c":11.84,"h":11.96,"l":11.52,"n":7245,"o":11.88,"t":"2025-12-02T05:00:00Z","v":789179,"vw":11.78274},{"c":11.63,"h":11.81,"l":11.252,"n":6950,"o":11.75,"t":"2025-12-03T05:00:00Z","v":502214,"vw":11.512797},{"c":11.78,"h":12,"l":11.49,"n":6485,"o":11.57,"t":"2025-12-04T05:00:00Z","v":540367,"vw":11.778734},{"c":11.86,"h":11.9,"l":11.5601,"n":3261,"o":11.7,"t":"2025-12-05T05:00:00Z","v":303730,"vw":11.792764},{"c":12.22,"h":12.23,"l":11.87,"n":4535,"o":11.93,"t":"2025-12-08T05:00:00Z","v":339266,"vw":12.065675},{"c":12.12,"h":12.22,"l":11.96,"n":5150,"o":12.08,"t":"2025-12-09T05:00:00Z","v":269990,"vw":12.133867},{"c":12.44,"h":12.59,"l":11.907,"n":5834,"o":12.03,"t":"2025-12-10T05:00:00Z","v":345581,"vw":12.334944},{"c":13.07,"h":13.08,"l":12.18,"n":8835,"o":12.51,"t":"2025-12-11T05:00:00Z","v":696504,"vw":12.763896},{"c":12.68,"h":13.035,"l":12.57,"n":8064,"o":13.035,"t":"2025-12-12T05:00:00Z","v":567995,"vw":12.752132},{"c":12.27,"h":12.98,"l":12.12,"n":8306,"o":12.98,"t":"2025-12-15T05:00:00Z","v":633580,"vw":12.354347},{"c":11.71,"h":11.91,"l":11.45,"n":11160,"o":11.62,"t":"2025-12-16T05:00:00Z","v":837360,"vw":11.68021},{"c":11.33,"h":11.83,"l":11.28,"n":7467,"o":11.78,"t":"2025-12-17T05:00:00Z","v":515566,"vw":11.450991},{"c":11.35,"h":11.6,"l":11.31,"n":6549,"o":11.53,"t":"2025-12-18T05:00:00Z","v":494642,"vw":11.419318},{"c":11.81,"h":11.96,"l":11.35,"n":5763,"o":11.35,"t":"2025-12-19T05:00:00Z","v":506322,"vw":11.795556},{"c":12.41,"h":12.64,"l":11.96,"n":9093,"o":11.96,"t":"2025-12-22T05:00:00Z","v":691564,"vw":12.429124},{"c":12.53,"h":12.7,"l":12.35,"n":4038,"o":12.41,"t":"2025-12-23T05:00:00Z","v":270103,"vw":12.506118},{"c":12.68,"h":12.75,"l":12.5,"n":2166,"o":12.55,"t":"2025-12-24T05:00:00Z","v":130818,"vw":12.608693},{"c":12.59,"h":12.7,"l":12.4901,"n":3258,"o":12.67,"t":"2025-12-26T05:00:00Z","v":245350,"vw":12.578962},{"c":12.9,"h":13.0799,"l":12.5,"n":6334,"o":12.6,"t":"2025-12-29T05:00:00Z","v":457364,"vw":12.883294},{"c":13.07,"h":13.29,"l":12.95,"n":6788,"o":13.215,"t":"2025-12-30T05:00:00Z","v":346813,"vw":13.111258},{"c":12.94,"h":13.14,"l":12.79,"n":5152,"o":13.08,"t":"2025-12-31T05:00:00Z","v":343532,"vw":13.008631},{"c":13.41,"h":13.51,"l":13.1,"n":4863,"o":13.1,"t":"2026-01-02T05:00:00Z","v":390410,"vw":13.344434},{"c":14.31,"h":14.478,"l":13.39,"n":10828,"o":13.76,"t":"2026-01-05T05:00:00Z","v":955544,"vw":14.112951},{"c":15.06,"h":15.14,"l":14.19,"n":10347,"o":14.35,"t":"2026-01-06T05:00:00Z","v":889292,"vw":14.73761},{"c":14.59,"h":15.14,"l":14.52,"n":7511,"o":15.01,"t":"2026-01-07T05:00:00Z","v":557243,"vw":14.744264},{"c":15.01,"h":15.25,"l":14.76,"n":8598,"o":14.77,"t":"2026-01-08T05:00:00Z","v":830683,"vw":14.973562},{"c":15.06,"h":15.1,"l":14.4208,"n":6463,"o":15.1,"t":"2026-01-09T05:00:00Z","v":473983,"vw":14.951378},{"c":17.07,"h":17.2,"l":15.12,"n":18920,"o":15.14,"t":"2026-01-12T05:00:00Z","v":2246384,"vw":16.557632},{"c":17.08,"h":17.89,"l":17,"n":14846,"o":17.16,"t":"2026-01-13T05:00:00Z","v":1581001,"vw":17.372116},{"c":16.75,"h":17.2426,"l":16.3,"n":11166,"o":17,"t":"2026-01-14T05:00:00Z","v":1066852,"vw":16.702597},{"c":17.67,"h":17.89,"l":17.13,"n":9953,"o":17.17,"t":"2026-01-15T05:00:00Z","v":1088983,"vw":17.507555},{"c":17.86,"h":18.09,"l":17.2,"n":9427,"o":17.64,"t":"2026-01-16T05:00:00Z","v":1048217,"vw":17.742848},{"c":17.67,"h":18.39,"l":17.306,"n":11941,"o":17.46,"t":"2026-01-20T05:00:00Z","v":1227815,"vw":17.789648},{"c":17.71,"h":18.05,"l":16.87,"n":11375,"o":17.94,"t":"2026-01-21T05:00:00Z","v":998404,"vw":17.47104},{"c":18.43,"h":18.45,"l":17.79,"n":7240,"o":18.17,"t":"2026-01-22T05:00:00Z","v":574382,"vw":18.266016},{"c":18.65,"h":18.67,"l":18,"n":6380,"o":18.67,"t":"2026-01-23T05:00:00Z","v":489383,"vw":18.494042},{"c":18.42,"h":19.01,"l":18.1,"n":9808,"o":18.92,"t":"2026-01-26T05:00:00Z","v":820223,"vw":18.439567},{"c":19.22,"h":19.2799,"l":18.65,"n":9092,"o":18.98,"t":"2026-01-27T05:00:00Z","v":941473,"vw":19.059448},{"c":19.97,"h":20,"l":19.548,"n":12135,"o":19.59,"t":"2026-01-28T05:00:00Z","v":1122842,"vw":19.838739},{"c":19.97,"h":20.1,"l":19.23,"n":10727,"o":19.97,"t":"2026-01-29T05:00:00Z","v":910335,"vw":19.867256},{"c":19.29,"h":20.3757,"l":18.76,"n":13344,"o":19.77,"t":"2026-01-30T05:00:00Z","v":1315079,"vw":19.271609},{"c":18.66,"h":19.25,"l":18.41,"n":14119,"o":18.98,"t":"2026-02-02T05:00:00Z","v":1010619,"vw":18.734493},{"c":19.66,"h":19.7,"l":18.6,"n":11810,"o":19.18,"t":"2026-02-03T05:00:00Z","v":902947,"vw":19.179748},{"c":18.7,"h":20.18,"l":17.69,"n":16290,"o":19.98,"t":"2026-02-04T05:00:00Z","v":1275828,"vw":18.759645},{"c":19.42,"h":19.792,"l":18.11,"n":18464,"o":18.39,"t":"2026-02-05T05:00:00Z","v":1337408,"vw":19.195028},{"c":18.46,"h":19.7099,"l":17.89,"n":18988,"o":19.23,"t":"2026-02-06T05:00:00Z","v":1462848,"vw":18.433833},{"c":19.27,"h":19.325,"l":18.13,"n":11526,"o":18.31,"t":"2026-02-09T05:00:00Z","v":873377,"vw":18.861017},{"c":15.04,"h":16.69,"l":14.81,"n":34603,"o":16.24,"t":"2026-02-10T05:00:00Z","v":3418618,"vw":15.452796},{"c":13.7,"h":15.14,"l":13.4,"n":26433,"o":15.139,"t":"2026-02-11T05:00:00Z","v":2174450,"vw":13.81093},{"c":13.25,"h":14.15,"l":12.91,"n":19471,"o":13.71,"t":"2026-02-12T05:00:00Z","v":1613239,"vw":13.39913},{"c":13.77,"h":14.17,"l":13.12,"n":11341,"o":13.3,"t":"2026-02-13T05:00:00Z","v":1039660,"vw":13.760004},{"c":14.21,"h":14.24,"l":13.3505,"n":9433,"o":13.53,"t":"2026-02-17T05:00:00Z","v":836825,"vw":13.923902},{"c":14.56,"h":14.96,"l":14.3,"n":15569,"o":14.34,"t":"2026-02-18T05:00:00Z","v":1412788,"vw":14.624315},{"c":14.94,"h":14.965,"l":14.35,"n":9487,"o":14.39,"t":"2026-02-19T05:00:00Z","v":697336,"vw":14.759072},{"c":14.79,"h":15.015,"l":14.5101,"n":7793,"o":14.56,"t":"2026-02-20T05:00:00Z","v":630431,"vw":14.753557},{"c":14.36,"h":14.64,"l":14.03,"n":7299,"o":14.6,"t":"2026-02-23T05:00:00Z","v":565490,"vw":14.308807},{"c":15.52,"h":15.67,"l":14.53,"n":9335,"o":14.7,"t":"2026-02-24T05:00:00Z","v":959854,"vw":15.24657},{"c":15.86,"h":15.89,"l":15.31,"n":9817,"o":15.44,"t":"2026-02-25T05:00:00Z","v":763170,"vw":15.697993},{"c":15.93,"h":15.98,"l":15.37,"n":7023,"o":15.89,"t":"2026-02-26T05:00:00Z","v":446460,"vw":15.774097},{"c":15.9,"h":15.92,"l":15.11,"n":7779,"o":15.67,"t":"2026-02-27T05:00:00Z","v":732225,"vw":15.56684},{"c":17.32,"h":17.38,"l":16,"n":13286,"o":16,"t":"2026-03-02T05:00:00Z","v":1017678,"vw":16.966016},{"c":16.9,"h":17.34,"l":16.31,"n":10008,"o":16.92,"t":"2026-03-03T05:00:00Z","v":697381,"vw":16.94599},{"c":17.61,"h":17.9899,"l":16.94,"n":10998,"o":17.03,"t":"2026-03-04T05:00:00Z","v":941567,"vw":17.478637},{"c":16.72,"h":17.3,"l":16.2,"n":12651,"o":17.275,"t":"2026-03-05T05:00:00Z","v":1011190,"vw":16.662702},{"c":16.14,"h":16.58,"l":15.94,"n":13239,"o":16.29,"t":"2026-03-06T05:00:00Z","v":931959,"vw":16.246967},{"c":17.56,"h":17.57,"l":15.66,"n":9759,"o":15.9,"t":"2026-03-09T04:00:00Z","v":831183,"vw":16.914734},{"c":17.04,"h":17.78,"l":16.83,"n":9170,"o":17.56,"t":"2026-03-10T04:00:00Z","v":626551,"vw":17.270611},{"c":16.98,"h":17.28,"l":16.61,"n":6692,"o":16.77,"t":"2026-03-11T04:00:00Z","v":465479,"vw":16.965994},{"c":16.86,"h":17.2,"l":16.38,"n":5611,"o":16.96,"t":"2026-03-12T04:00:00Z","v":408596,"vw":16.810574},{"c":16.45,"h":17.03,"l":16.18,"n":6110,"o":16.63,"t":"2026-03-13T04:00:00Z","v":474146,"vw":16.474291},{"c":16.39,"h":16.575,"l":16.06,"n":9890,"o":16.38,"t":"2026-03-16T04:00:00Z","v":679916,"vw":16.34128},{"c":16.8,"h":16.84,"l":15.82,"n":9781,"o":16.15,"t":"2026-03-17T04:00:00Z","v":678960,"vw":16.587135},{"c":17,"h":17.28,"l":16.57,"n":7936,"o":16.86,"t":"2026-03-18T04:00:00Z","v":481873,"vw":16.947362},{"c":17.74,"h":17.74,"l":16.24,"n":7577,"o":16.63,"t":"2026-03-19T04:00:00Z","v":531500,"vw":17.221842},{"c":16.25,"h":18.17,"l":16.11,"n":16923,"o":17.76,"t":"2026-03-20T04:00:00Z","v":3635550,"vw":16.467214},{"c":16.67,"h":16.925,"l":16.14,"n":6669,"o":16.37,"t":"2026-03-23T04:00:00Z","v":459486,"vw":16.609392},{"c":16.81,"h":16.94,"l":16.44,"n":7254,"o":16.49,"t":"2026-03-24T04:00:00Z","v":438376,"vw":16.717647},{"c":17.39,"h":17.67,"l":16.72,"n":8790,"o":16.8,"t":"2026-03-25T04:00:00Z","v":613357,"vw":17.373138},{"c":16.57,"h":17.21,"l":16.5,"n":7384,"o":17,"t":"2026-03-26T04:00:00Z","v":506061,"vw":16.777883},{"c":15.39,"h":16.47,"l":15.39,"n":8237,"o":16.12,"t":"2026-03-27T04:00:00Z","v":492942,"vw":15.661563},{"c":14.27,"h":15.53,"l":14.19,"n":10239,"o":15.51,"t":"2026-03-30T04:00:00Z","v":638795,"vw":14.547309},{"c":15.02,"h":15.18,"l":14.26,"n":10249,"o":14.47,"t":"2026-03-31T04:00:00Z","v":696890,"vw":14.894258},{"c":15.57,"h":16.11,"l":15.405,"n":7240,"o":15.49,"t":"2026-04-01T04:00:00Z","v":412435,"vw":15.758612},{"c":16.34,"h":16.6,"l":14.8101,"n":9471,"o":14.89,"t":"2026-04-02T04:00:00Z","v":639880,"vw":16.230045},{"c":17.265,"h":17.85,"l":16.9157,"n":8632,"o":17.02,"t":"2026-04-06T04:00:00Z","v":527796,"vw":17.220846},{"c":18.43,"h":18.47,"l":16.84,"n":9690,"o":17.04,"t":"2026-04-07T04:00:00Z","v":905414,"vw":17.97154},{"c":18.72,"h":19.43,"l":18.03,"n":11350,"o":19.2,"t":"2026-04-08T04:00:00Z","v":1138636,"vw":18.85822},{"c":17.76,"h":18.55,"l":17.52,"n":8133,"o":18.51,"t":"2026-04-09T04:00:00Z","v":621541,"vw":17.842135},{"c":17.71,"h":17.795,"l":17.05,"n":7169,"o":17.775,"t":"2026-04-10T04:00:00Z","v":547411,"vw":17.535727},{"c":18.28,"h":18.34,"l":17.56,"n":7647,"o":17.7,"t":"2026-04-13T04:00:00Z","v":485874,"vw":18.167647},{"c":18.73,"h":19.03,"l":18.44,"n":9789,"o":18.55,"t":"2026-04-14T04:00:00Z","v":721037,"vw":18.702411},{"c":18.41,"h":18.51,"l":17.92,"n":7295,"o":18.5,"t":"2026-04-15T04:00:00Z","v":426765,"vw":18.258453},{"c":18.65,"h":19.045,"l":18.29,"n":10320,"o":18.5,"t":"2026-04-16T04:00:00Z","v":701732,"vw":18.602245},{"c":19.17,"h":19.755,"l":18.79,"n":10787,"o":19.3,"t":"2026-04-17T04:00:00Z","v":699787,"vw":19.210172},{"c":18.36,"h":19.15,"l":18.33,"n":8905,"o":18.86,"t":"2026-04-20T04:00:00Z","v":528757,"vw":18.679157},{"c":17.92,"h":18.68,"l":17.78,"n":7053,"o":18.36,"t":"2026-04-21T04:00:00Z","v":450354,"vw":18.113412},{"c":17.63,"h":18.64,"l":17.06,"n":9283,"o":18.2,"t":"2026-04-22T04:00:00Z","v":731432,"vw":17.528605},{"c":17.64,"h":17.82,"l":17.08,"n":5900,"o":17.59,"t":"2026-04-23T04:00:00Z","v":371864,"vw":17.570358},{"c":17.42,"h":17.75,"l":17.14,"n":4565,"o":17.62,"t":"2026-04-24T04:00:00Z","v":283004,"vw":17.48852},{"c":17.37,"h":17.58,"l":17.195,"n":6644,"o":17.52,"t":"2026-04-27T04:00:00Z","v":383071,"vw":17.361493},{"c":16.49,"h":17.17,"l":16.1,"n":7865,"o":17.17,"t":"2026-04-28T04:00:00Z","v":563172,"vw":16.475696},{"c":17.54,"h":17.58,"l":16.89,"n":8089,"o":17.3,"t":"2026-04-29T04:00:00Z","v":519738,"vw":17.291735},{"c":18.46,"h":18.49,"l":17.748,"n":9038,"o":17.758,"t":"2026-04-30T04:00:00Z","v":545537,"vw":18.20455},{"c":18.48,"h":18.56,"l":17.96,"n":7280,"o":18.4,"t":"2026-05-01T04:00:00Z","v":453251,"vw":18.285797},{"c":18.34,"h":18.705,"l":18.19,"n":10198,"o":18.39,"t":"2026-05-04T04:00:00Z","v":415941,"vw":18.43351},{"c":20.07,"h":20.56,"l":19.48,"n":16399,"o":19.48,"t":"2026-05-05T04:00:00Z","v":1454492,"vw":20.028183},{"c":19.86,"h":20.07,"l":19.37,"n":12789,"o":19.99,"t":"2026-05-06T04:00:00Z","v":791577,"vw":19.825484},{"c":18.84,"h":19.78,"l":18.355,"n":9723,"o":19.68,"t":"2026-05-07T04:00:00Z","v":568414,"vw":18.936027},{"c":19.39,"h":19.73,"l":18.7605,"n":11964,"o":18.96,"t":"2026-05-08T04:00:00Z","v":739023,"vw":19.224088},{"c":20.85,"h":20.928,"l":19.04,"n":23508,"o":19.09,"t":"2026-05-11T04:00:00Z","v":1786162,"vw":20.250031},{"c":19.91,"h":20.21,"l":18.735,"n":19839,"o":19.9,"t":"2026-05-12T04:00:00Z","v":1778370,"vw":19.596259},{"c":15.65,"h":16.58,"l":14.98,"n":39453,"o":16.2,"t":"2026-05-13T04:00:00Z","v":3330039,"vw":15.527619},{"c":16.08,"h":16.41,"l":15.24,"n":17974,"o":16.01,"t":"2026-05-14T04:00:00Z","v":1243961,"vw":15.915516},{"c":15.19,"h":15.75,"l":15.03,"n":11293,"o":15.4,"t":"2026-05-15T04:00:00Z","v":825028,"vw":15.26467},{"c":15.38,"h":15.75,"l":14.95,"n":12953,"o":15.35,"t":"2026-05-18T04:00:00Z","v":778260,"vw":15.304801},{"c":15,"h":16.65,"l":14.9001,"n":13731,"o":15.84,"t":"2026-05-19T04:00:00Z","v":1323550,"vw":15.456956},{"c":15.6,"h":15.79,"l":15.09,"n":13279,"o":15.16,"t":"2026-05-20T04:00:00Z","v":1072530,"vw":15.513296},{"c":15.36,"h":15.82,"l":15.2045,"n":9201,"o":15.44,"t":"2026-05-21T04:00:00Z","v":573844,"vw":15.446091},{"c":15.73,"h":16.06,"l":15.5,"n":11279,"o":15.6,"t":"2026-05-22T04:00:00Z","v":746228,"vw":15.765412},{"c":17.82,"h":18.3799,"l":16.77,"n":30379,"o":16.908,"t":"2026-05-26T04:00:00Z","v":2387687,"vw":17.796343},{"c":17.43,"h":17.9,"l":16.75,"n":17407,"o":17.85,"t":"2026-05-27T04:00:00Z","v":1251721,"vw":17.379879},{"c":17.83,"h":18.03,"l":17.42,"n":14126,"o":17.56,"t":"2026-05-28T04:00:00Z","v":1068229,"vw":17.798768},{"c":17.17,"h":18.17,"l":16.46,"n":13397,"o":18.17,"t":"2026-05-29T04:00:00Z","v":1184713,"vw":16.970468},{"c":16.16,"h":16.91,"l":15.83,"n":14066,"o":16.79,"t":"2026-06-01T04:00:00Z","v":1286137,"vw":16.154902},{"c":16.24,"h":16.46,"l":15.9696,"n":11926,"o":16.28,"t":"2026-06-02T04:00:00Z","v":848772,"vw":16.267839},{"c":15.48,"h":16.37,"l":15.44,"n":12497,"o":16.19,"t":"2026-06-03T04:00:00Z","v":716304,"vw":15.707709},{"c":15.97,"h":16.3,"l":15.08,"n":12310,"o":15.26,"t":"2026-06-04T04:00:00Z","v":883940,"vw":15.89984},{"c":14.52,"h":15.795,"l":14.28,"n":11714,"o":15.68,"t":"2026-06-05T04:00:00Z","v":933332,"vw":14.715224},{"c":14.56,"h":15.04,"l":14.41,"n":10434,"o":15.01,"t":"2026-06-08T04:00:00Z","v":648013,"vw":14.634054},{"c":13.79,"h":14.79,"l":13.16,"n":13402,"o":14.79,"t":"2026-06-09T04:00:00Z","v":942050,"vw":13.795675},{"c":13.56,"h":13.99,"l":13.39,"n":9832,"o":13.68,"t":"2026-06-10T04:00:00Z","v":553509,"vw":13.609126},{"c":15.37,"h":15.38,"l":13.78,"n":14396,"o":13.86,"t":"2026-06-11T04:00:00Z","v":900555,"vw":14.69767},{"c":15,"h":15.65,"l":14.7601,"n":11610,"o":15.165,"t":"2026-06-12T04:00:00Z","v":654106,"vw":15.152783},{"c":14.3,"h":15.91,"l":14.02,"n":17145,"o":15.61,"t":"2026-06-15T04:00:00Z","v":1289693,"vw":14.534542},{"c":13.55,"h":14.5,"l":13.42,"n":16534,"o":14.14,"t":"2026-06-16T04:00:00Z","v":1452781,"vw":13.734191},{"c":13.58,"h":13.92,"l":13.27,"n":9644,"o":13.56,"t":"2026-06-17T04:00:00Z","v":764008,"vw":13.644306},{"c":13.19,"h":14,"l":12.95,"n":12880,"o":13.87,"t":"2026-06-18T04:00:00Z","v":1425265,"vw":13.221646},{"c":12.57,"h":13.11,"l":12.39,"n":11806,"o":13.1,"t":"2026-06-22T04:00:00Z","v":821178,"vw":12.63687},{"c":12.23,"h":12.58,"l":12.12,"n":7906,"o":12.16,"t":"2026-06-23T04:00:00Z","v":603285,"vw":12.278922},{"c":12.08,"h":12.3579,"l":11.89,"n":7997,"o":12.33,"t":"2026-06-24T04:00:00Z","v":808463,"vw":12.07839},{"c":11.84,"h":12.07,"l":11.565,"n":9233,"o":11.97,"t":"2026-06-25T04:00:00Z","v":831983,"vw":11.81248},{"c":11.81,"h":11.85,"l":11.51,"n":8722,"o":11.57,"t":"2026-06-26T04:00:00Z","v":837060,"vw":11.704122},{"c":13.02,"h":13.14,"l":12.11,"n":12113,"o":12.48,"t":"2026-06-29T04:00:00Z","v":969377,"vw":12.733372},{"c":13.31,"h":13.56,"l":12.9,"n":11310,"o":12.96,"t":"2026-06-30T04:00:00Z","v":1020350,"vw":13.331101},{"c":13.29,"h":13.58,"l":13.1,"n":7844,"o":13.2,"t":"2026-07-01T04:00:00Z","v":586317,"vw":13.325207},{"c":12.88,"h":13.85,"l":12.53,"n":7470,"o":13.25,"t":"2026-07-02T04:00:00Z","v":654066,"vw":13.073797},{"c":13.09,"h":13.34,"l":12.93,"n":6477,"o":12.93,"t":"2026-07-06T04:00:00Z","v":369664,"vw":13.142772},{"c":12.36,"h":13.05,"l":12.24,"n":8803,"o":12.86,"t":"2026-07-07T04:00:00Z","v":573457,"vw":12.475838},{"c":12.21,"h":12.48,"l":11.98,"n":6704,"o":12.27,"t":"2026-07-08T04:00:00Z","v":392610,"vw":12.215168},{"c":12.16,"h":12.45,"l":12.03,"n":7104,"o":12.26,"t":"2026-07-09T04:00:00Z","v":368057,"vw":12.210945},{"c":12.01,"h":12.2,"l":11.8601,"n":6607,"o":12.2,"t":"2026-07-10T04:00:00Z","v":441909,"vw":11.99056},{"c":11.55,"h":11.91,"l":11.47,"n":8296,"o":11.64,"t":"2026-07-13T04:00:00Z","v":528661,"vw":11.654388},{"c":11.94,"h":12.05,"l":11.72,"n":6630,"o":11.79,"t":"2026-07-14T04:00:00Z","v":409920,"vw":11.903302},{"c":11.84,"h":12.47,"l":11.55,"n":10442,"o":12.22,"t":"2026-07-15T04:00:00Z","v":575711,"vw":11.884833},{"c":11.17,"h":11.42,"l":11.05,"n":7794,"o":11.41,"t":"2026-07-16T04:00:00Z","v":564513,"vw":11.181782},{"c":11.14,"h":11.52,"l":10.9144,"n":6888,"o":11.17,"t":"2026-07-17T04:00:00Z","v":465888,"vw":11.211495},{"c":10.84,"h":11.49,"l":10.73,"n":11459,"o":11.34,"t":"2026-07-20T04:00:00Z","v":697419,"vw":10.923865},{"c":11.64,"h":11.76,"l":11.06,"n":7641,"o":11.09,"t":"2026-07-21T04:00:00Z","v":498353,"vw":11.529105},{"c":11.32,"h":11.86,"l":11.28,"n":6697,"o":11.75,"t":"2026-07-22T04:00:00Z","v":461140,"vw":11.556436},{"c":11.38,"h":11.56,"l":11.22,"n":6121,"o":11.25,"t":"2026-07-23T04:00:00Z","v":480716,"vw":11.357041},{"c":10.73,"h":11.62,"l":10.65,"n":11089,"o":11.56,"t":"2026-07-24T04:00:00Z","v":970948,"vw":10.873161},{"c":11.01,"h":11.145,"l":10.74,"n":7344,"o":10.99,"t":"2026-07-27T04:00:00Z","v":478567,"vw":10.981018},{"c":10.76,"h":10.825,"l":10.52,"n":7134,"o":10.77,"t":"2026-07-28T04:00:00Z","v":478067,"vw":10.69449},{"c":10.46,"h":10.9999,"l":10.1,"n":8807,"o":10.85,"t":"2026-07-29T04:00:00Z","v":871835,"vw":10.473381},{"c":11,"h":11.05,"l":10.71,"n":6395,"o":10.71,"t":"2026-07-30T04:00:00Z","v":423711,"vw":10.879891},{"c":11.05,"h":11.3,"l":10.75,"n":5648,"o":11.2,"t":"2026-07-31T04:00:00Z","v":261808,"vw":11.023651},{"c":11.7,"h":11.78,"l":10.92,"n":7326,"o":11.05,"t":"2026-08-03T04:00:00Z","v":500222,"vw":11.502436},{"c":11.91,"h":12,"l":11.59,"n":9556,"o":11.73,"t":"2026-08-04T04:00:00Z","v":668143,"vw":11.873334},{"c":11.62,"h":12.33,"l":11.05,"n":12589,"o":11.66,"t":"2026-08-05T04:00:00Z","v":1066987,"vw":11.646387},{"c":11.29,"h":11.85,"l":11.1,"n":13091,"o":11.4,"t":"2026-08-06T04:00:00Z","v":1176680,"vw":11.482628},{"c":11.23,"h":11.535,"l":10.9714,"n":7437,"o":11.52,"t":"2026-08-07T04:00:00Z","v":523637,"vw":11.168537},{"c":11.03,"h":11.425,"l":11.01,"n":4846,"o":11.3,"t":"2026-08-10T04:00:00Z","v":391903,"vw":11.111865},{"c":11.21,"h":11.23,"l":10.94,"n":9679,"o":10.98,"t":"2026-08-11T04:00:00Z","v":533800,"vw":11.056217},{"c":11.62,"h":11.88,"l":11.35,"n":7267,"o":11.76,"t":"2026-08-12T04:00:00Z","v":506436,"vw":11.583417},{"c":11.5,"h":12.1576,"l":11.42,"n":8582,"o":11.78,"t":"2026-08-13T04:00:00Z","v":627116,"vw":11.728059},{"c":11.51,"h":11.905,"l":11.35,"n":6349,"o":11.6,"t":"2026-08-14T04:00:00Z","v":366569,"vw":11.502204},{"c":11.24,"h":11.455,"l":11.12,"n":8351,"o":11.35,"t":"2026-08-17T04:00:00Z","v":599064,"vw":11.252691},{"c":10.88,"h":11.12,"l":10.7675,"n":9163,"o":10.93,"t":"2026-08-18T04:00:00Z","v":663430,"vw":10.883857},{"c":10.81,"h":11.02,"l":10.57,"n":7312,"o":11.02,"t":"2026-08-19T04:00:00Z","v":551493,"vw":10.810227},{"c":10.52,"h":10.835,"l":10.38,"n":8765,"o":10.67,"t":"2026-08-20T04:00:00Z","v":954607,"vw":10.541243},{"c":10.5,"h":10.65,"l":10.33,"n":6619,"o":10.53,"t":"2026-08-21T04:00:00Z","v":435959,"vw":10.523289},{"c":9.95,"h":10.21,"l":9.93,"n":6912,"o":10.19,"t":"2026-08-24T04:00:00Z","v":534511,"vw":10.039067},{"c":10.12,"h":10.24,"l":9.8801,"n":7171,"o":10.15,"t":"2026-08-25T04:00:00Z","v":582083,"vw":10.071267},{"c":10.17,"h":10.32,"l":10.08,"n":6114,"o":10.17,"t":"2026-08-26T04:00:00Z","v":401704,"vw":10.165478},{"c":10.36,"h":10.58,"l":10.24,"n":5852,"o":10.4,"t":"2026-08-27T04:00:00Z","v":458248,"vw":10.361568},{"c":9.94,"h":10.35,"l":9.91,"n":5200,"o":10.28,"t":"2026-08-28T04:00:00Z","v":405936,"vw":10.02408},{"c":9.9,"h":9.94,"l":9.68,"n":7859,"o":9.86,"t":"2026-08-31T04:00:00Z","v":723566,"vw":9.839464},{"c":10.06,"h":10.3799,"l":9.92,"n":7943,"o":9.96,"t":"2026-09-01T04:00:00Z","v":667355,"vw":10.12498},{"c":10.12,"h":10.22,"l":9.94,"n":6280,"o":10.07,"t":"2026-09-02T04:00:00Z","v":495941,"vw":10.084594},{"c":10.3,"h":10.42,"l":10.17,"n":6850,"o":10.33,"t":"2026-09-03T04:00:00Z","v":467743,"vw":10.277307},{"c":10.12,"h":10.47,"l":10.04,"n":8913,"o":10.32,"t":"2026-09-04T04:00:00Z","v":484914,"vw":10.169857},{"c":9.94,"h":10.06,"l":9.645,"n":8862,"o":9.97,"t":"2026-09-08T04:00:00Z","v":522507,"vw":9.949781},{"c":9.75,"h":10.44,"l":9.73,"n":8229,"o":10.32,"t":"2026-09-09T04:00:00Z","v":710218,"vw":9.955102},{"c":9.54,"h":9.82,"l":9.37,"n":5779,"o":9.45,"t":"2026-09-10T04:00:00Z","v":434404,"vw":9.593177},{"c":9.89,"h":9.925,"l":9.61,"n":5572,"o":9.66,"t":"2026-09-11T04:00:00Z","v":399343,"vw":9.81396},{"c":9.7,"h":9.86,"l":9.63,"n":5564,"o":9.65,"t":"2026-09-14T04:00:00Z","v":425241,"vw":9.736913},{"c":9.64,"h":9.73,"l":9.47,"n":4526,"o":9.68,"t":"2026-09-15T04:00:00Z","v":264344,"vw":9.607081},{"c":9.85,"h":9.9,"l":9.6146,"n":5967,"o":9.78,"t":"2026-09-16T04:00:00Z","v":451340,"vw":9.80217},{"c":9.95,"h":10.38,"l":9.935,"n":6806,"o":10.28,"t":"2026-09-17T04:00:00Z","v":497982,"vw":10.127086},{"c":9.82,"h":10.02,"l":9.66,"n":6144,"o":10.01,"t":"2026-09-18T04:00:00Z","v":1242138,"vw":9.797703},{"c":10.06,"h":10.07,"l":9.76,"n":7456,"o":9.93,"t":"2026-09-21T04:00:00Z","v":473262,"vw":9.908858},{"c":10.01,"h":10.05,"l":9.67,"n":5479,"o":10.05,"t":"2026-09-22T04:00:00Z","v":361075,"vw":9.897808},{"c":9.98,"h":10.28,"l":9.91,"n":5850,"o":10.1,"t":"2026-09-23T04:00:00Z","v":356630,"vw":10.05741},{"c":10.02,"h":10.12,"l":9.68,"n":5690,"o":9.76,"t":"2026-09-24T04:00:00Z","v":319777,"vw":9.91529},{"c":10.14,"h":10.315,"l":10.015,"n":3624,"o":10.09,"t":"2026-09-25T04:00:00Z","v":267379,"vw":10.148364},{"c":10.01,"h":10.14,"l":9.925,"n":5100,"o":10.05,"t":"2026-09-28T04:00:00Z","v":364440,"vw":10.008109},{"c":9.94,"h":10.18,"l":9.9,"n":5336,"o":10.18,"t":"2026-09-29T04:00:00Z","v":515166,"vw":9.983598},{"c":9.87,"h":10.11,"l":9.84,"n":5528,"o":10,"t":"2026-09-30T04:00:00Z","v":473345,"vw":9.971874},{"c":9.84,"h":9.88,"l":9.61,"n":5299,"o":9.84,"t":"2026-10-01T04:00:00Z","v":408481,"vw":9.776149},{"c":10.03,"h":10.18,"l":9.8005,"n":5458,"o":9.97,"t":"2026-10-02T04:00:00Z","v":373681,"vw":10.045134},{"c":9.4,"h":10.03,"l":9.385,"n":8422,"o":10,"t":"2026-10-05T04:00:00Z","v":777328,"vw":9.594639},{"c":9.22,"h":9.2399,"l":8.74,"n":13589,"o":8.85,"t":"2026-10-06T04:00:00Z","v":1536267,"vw":9.039287},{"c":9.22,"h":9.255,"l":8.85,"n":17891,"o":8.9,"t":"2026-10-07T04:00:00Z","v":2167020,"vw":9.133306},{"c":9.32,"h":9.43,"l":9.085,"n":11839,"o":9.24,"t":"2026-10-08T04:00:00Z","v":1245084,"vw":9.260639},{"c":8.94,"h":9.4199,"l":8.8824,"n":6742,"o":9.4,"t":"2026-10-09T04:00:00Z","v":638749,"vw":9.059209},{"c":8.405,"h":8.79,"l":8.27,"n":10422,"o":8.745,"t":"2026-10-12T04:00:00Z","v":1116759,"vw":8.477664},{"c":8.26,"h":8.41,"l":8.11,"n":9457,"o":8.3,"t":"2026-10-13T04:00:00Z","v":959496,"vw":8.281186},{"c":8.01,"h":8.11,"l":7.93,"n":7403,"o":8.09,"t":"2026-10-14T04:00:00Z","v":956772,"vw":8.006066},{"c":8.05,"h":8.06,"l":7.765,"n":10721,"o":7.89,"t":"2026-10-15T04:00:00Z","v":1269308,"vw":7.988289},{"c":7.83,"h":8.34,"l":7.75,"n":8740,"o":8.19,"t":"2026-10-16T04:00:00Z","v":1093735,"vw":7.972583},{"c":8.03,"h":8.19,"l":7.96,"n":8118,"o":8.1,"t":"2026-10-19T04:00:00Z","v":932457,"vw":8.042415},{"c":7.78,"h":8,"l":7.755,"n":5965,"o":7.9,"t":"2026-10-20T04:00:00Z","v":659411,"vw":7.819503},{"c":7.87,"h":7.9041,"l":7.685,"n":7101,"o":7.86,"t":"2026-10-21T04:00:00Z","v":768875,"vw":7.804885},{"c":7.45,"h":7.74,"l":7.4,"n":8124,"o":7.71,"t":"2026-10-22T04:00:00Z","v":855247,"vw":7.506269}],"volatilityBars":[{"c":9.99,"h":10.3,"l":9.99,"n":31,"o":10,"t":"2026-09-22T08:00:00Z","v":3769,"vw":10.080929},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-22T09:45:00Z","v":1000,"vw":10},{"c":10.06,"h":10.06,"l":10.06,"n":4,"o":10.06,"t":"2026-09-22T11:00:00Z","v":500,"vw":10.06},{"c":10.07,"h":10.07,"l":10.07,"n":2,"o":10.07,"t":"2026-09-22T11:30:00Z","v":476,"vw":10.07},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-09-22T12:00:00Z","v":495,"vw":10.05},{"c":10,"h":10,"l":9.99,"n":5,"o":10,"t":"2026-09-22T13:00:00Z","v":1796,"vw":9.991949},{"c":10.06,"h":10.06,"l":10.02,"n":33,"o":10.02,"t":"2026-09-22T13:15:00Z","v":2091,"vw":10.02979},{"c":9.93,"h":10.05,"l":9.925,"n":177,"o":10.05,"t":"2026-09-22T13:30:00Z","v":22528,"vw":10.000313},{"c":9.9,"h":9.95,"l":9.88,"n":105,"o":9.9,"t":"2026-09-22T13:45:00Z","v":9751,"vw":9.911207},{"c":9.89,"h":9.9,"l":9.85,"n":147,"o":9.89,"t":"2026-09-22T14:00:00Z","v":14171,"vw":9.882605},{"c":9.82,"h":9.9186,"l":9.82,"n":225,"o":9.88,"t":"2026-09-22T14:15:00Z","v":15327,"vw":9.845375},{"c":9.7069,"h":9.8377,"l":9.7069,"n":253,"o":9.83,"t":"2026-09-22T14:30:00Z","v":28137,"vw":9.751454},{"c":9.7,"h":9.73,"l":9.67,"n":182,"o":9.7,"t":"2026-09-22T14:45:00Z","v":14324,"vw":9.702045},{"c":9.7706,"h":9.78,"l":9.725,"n":105,"o":9.725,"t":"2026-09-22T15:00:00Z","v":6335,"vw":9.751216},{"c":9.75,"h":9.79,"l":9.75,"n":70,"o":9.775,"t":"2026-09-22T15:15:00Z","v":3625,"vw":9.763195},{"c":9.77,"h":9.77,"l":9.75,"n":60,"o":9.75,"t":"2026-09-22T15:30:00Z","v":7236,"vw":9.758566},{"c":9.785,"h":9.785,"l":9.7708,"n":49,"o":9.775,"t":"2026-09-22T15:45:00Z","v":2680,"vw":9.777172},{"c":9.75,"h":9.795,"l":9.75,"n":113,"o":9.795,"t":"2026-09-22T16:00:00Z","v":9583,"vw":9.778987},{"c":9.81,"h":9.81,"l":9.76,"n":138,"o":9.76,"t":"2026-09-22T16:15:00Z","v":6250,"vw":9.790013},{"c":9.85,"h":9.85,"l":9.81,"n":118,"o":9.81,"t":"2026-09-22T16:30:00Z","v":9900,"vw":9.821403},{"c":9.85,"h":9.88,"l":9.835,"n":169,"o":9.845,"t":"2026-09-22T16:45:00Z","v":14431,"vw":9.852381},{"c":9.83,"h":9.84,"l":9.83,"n":103,"o":9.84,"t":"2026-09-22T17:00:00Z","v":3854,"vw":9.833379},{"c":9.825,"h":9.83,"l":9.81,"n":98,"o":9.83,"t":"2026-09-22T17:15:00Z","v":4399,"vw":9.821461},{"c":9.83,"h":9.83,"l":9.8076,"n":120,"o":9.8272,"t":"2026-09-22T17:30:00Z","v":4233,"vw":9.818721},{"c":9.87,"h":9.87,"l":9.835,"n":133,"o":9.835,"t":"2026-09-22T17:45:00Z","v":10393,"vw":9.851472},{"c":9.89,"h":9.91,"l":9.87,"n":88,"o":9.87,"t":"2026-09-22T18:00:00Z","v":2744,"vw":9.889968},{"c":9.89,"h":9.91,"l":9.88,"n":118,"o":9.88,"t":"2026-09-22T18:15:00Z","v":2434,"vw":9.892609},{"c":9.9,"h":9.9,"l":9.875,"n":134,"o":9.885,"t":"2026-09-22T18:30:00Z","v":3850,"vw":9.886163},{"c":9.92,"h":9.92,"l":9.89,"n":150,"o":9.89,"t":"2026-09-22T18:45:00Z","v":3267,"vw":9.905524},{"c":9.9,"h":9.91,"l":9.89,"n":159,"o":9.9,"t":"2026-09-22T19:00:00Z","v":5860,"vw":9.900175},{"c":10,"h":10,"l":9.886,"n":402,"o":9.91,"t":"2026-09-22T19:15:00Z","v":24395,"vw":9.941072},{"c":9.98,"h":10.03,"l":9.97,"n":289,"o":9.98,"t":"2026-09-22T19:30:00Z","v":27066,"vw":10.006354},{"c":10.03,"h":10.05,"l":9.971,"n":744,"o":9.971,"t":"2026-09-22T19:45:00Z","v":47676,"vw":10.011032},{"c":10.01,"h":10.01,"l":10.01,"n":9,"o":10.01,"t":"2026-09-22T20:00:00Z","v":36221,"vw":10.01},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-09-23T11:30:00Z","v":1299,"vw":10.01},{"c":10.07,"h":10.07,"l":10.07,"n":1,"o":10.07,"t":"2026-09-23T12:45:00Z","v":100,"vw":10.07},{"c":10.06,"h":10.06,"l":10.06,"n":15,"o":10.06,"t":"2026-09-23T13:00:00Z","v":1200,"vw":10.06},{"c":10.19,"h":10.225,"l":10.01,"n":360,"o":10.1,"t":"2026-09-23T13:30:00Z","v":48288,"vw":10.112244},{"c":10.185,"h":10.21,"l":10.15,"n":238,"o":10.2,"t":"2026-09-23T13:45:00Z","v":21076,"vw":10.176704},{"c":10.18,"h":10.28,"l":10.145,"n":315,"o":10.2,"t":"2026-09-23T14:00:00Z","v":25203,"vw":10.196367},{"c":10.13,"h":10.19,"l":10.1,"n":277,"o":10.18,"t":"2026-09-23T14:15:00Z","v":19041,"vw":10.127029},{"c":10.15,"h":10.19,"l":10.14,"n":126,"o":10.14,"t":"2026-09-23T14:30:00Z","v":7523,"vw":10.173161},{"c":10.19,"h":10.2,"l":10.14,"n":135,"o":10.155,"t":"2026-09-23T14:45:00Z","v":5925,"vw":10.163436},{"c":10.1941,"h":10.205,"l":10.16,"n":108,"o":10.205,"t":"2026-09-23T15:00:00Z","v":4069,"vw":10.182928},{"c":10.185,"h":10.185,"l":10.16,"n":75,"o":10.18,"t":"2026-09-23T15:15:00Z","v":3310,"vw":10.169743},{"c":10.13,"h":10.16,"l":10.12,"n":80,"o":10.16,"t":"2026-09-23T15:30:00Z","v":3293,"vw":10.1376},{"c":10.1,"h":10.1425,"l":10.09,"n":129,"o":10.14,"t":"2026-09-23T15:45:00Z","v":22641,"vw":10.107631},{"c":10.015,"h":10.085,"l":10.01,"n":178,"o":10.085,"t":"2026-09-23T16:00:00Z","v":15829,"vw":10.0382},{"c":10,"h":10,"l":9.9737,"n":106,"o":10,"t":"2026-09-23T16:15:00Z","v":8254,"vw":9.993701},{"c":9.965,"h":10,"l":9.965,"n":109,"o":9.996,"t":"2026-09-23T16:30:00Z","v":7172,"vw":9.9763},{"c":9.93,"h":9.95,"l":9.925,"n":139,"o":9.95,"t":"2026-09-23T16:45:00Z","v":5809,"vw":9.937551},{"c":9.92,"h":9.96,"l":9.91,"n":167,"o":9.94,"t":"2026-09-23T17:00:00Z","v":6916,"vw":9.932946},{"c":9.95,"h":9.96,"l":9.93,"n":112,"o":9.93,"t":"2026-09-23T17:15:00Z","v":4804,"vw":9.947113},{"c":9.94,"h":9.95,"l":9.93,"n":90,"o":9.95,"t":"2026-09-23T17:30:00Z","v":3329,"vw":9.939925},{"c":9.96,"h":9.96,"l":9.93,"n":86,"o":9.94,"t":"2026-09-23T17:45:00Z","v":4238,"vw":9.943497},{"c":9.94,"h":9.96,"l":9.94,"n":121,"o":9.96,"t":"2026-09-23T18:00:00Z","v":4637,"vw":9.944289},{"c":9.965,"h":9.97,"l":9.94,"n":96,"o":9.94,"t":"2026-09-23T18:15:00Z","v":4184,"vw":9.953221},{"c":9.97,"h":9.975,"l":9.945,"n":165,"o":9.95,"t":"2026-09-23T18:30:00Z","v":6261,"vw":9.958187},{"c":9.97,"h":9.99,"l":9.95,"n":146,"o":9.98,"t":"2026-09-23T18:45:00Z","v":8262,"vw":9.972109},{"c":9.95,"h":9.96,"l":9.94,"n":193,"o":9.96,"t":"2026-09-23T19:00:00Z","v":7855,"vw":9.955725},{"c":9.95,"h":9.96,"l":9.935,"n":215,"o":9.94,"t":"2026-09-23T19:15:00Z","v":11247,"vw":9.951161},{"c":9.92,"h":9.965,"l":9.92,"n":271,"o":9.95,"t":"2026-09-23T19:30:00Z","v":10791,"vw":9.954105},{"c":9.9776,"h":9.99,"l":9.935,"n":615,"o":9.935,"t":"2026-09-23T19:45:00Z","v":39314,"vw":9.964211},{"c":9.98,"h":9.98,"l":9.98,"n":12,"o":9.98,"t":"2026-09-23T20:00:00Z","v":30918,"vw":9.98},{"c":9.82,"h":9.82,"l":9.82,"n":5,"o":9.82,"t":"2026-09-24T08:15:00Z","v":1400,"vw":9.82},{"c":9.86,"h":9.86,"l":9.86,"n":2,"o":9.86,"t":"2026-09-24T11:00:00Z","v":171,"vw":9.86},{"c":9.8,"h":9.8,"l":9.8,"n":6,"o":9.8,"t":"2026-09-24T11:30:00Z","v":2590,"vw":9.8},{"c":9.75,"h":9.764,"l":9.75,"n":4,"o":9.764,"t":"2026-09-24T11:45:00Z","v":1100,"vw":9.751393},{"c":9.73,"h":9.73,"l":9.7,"n":10,"o":9.73,"t":"2026-09-24T12:00:00Z","v":1800,"vw":9.728125},{"c":9.8083,"h":9.8083,"l":9.77,"n":13,"o":9.77,"t":"2026-09-24T12:15:00Z","v":1896,"vw":9.777822},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-24T12:45:00Z","v":360,"vw":9.8},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-24T13:00:00Z","v":500,"vw":9.8},{"c":9.75,"h":9.87,"l":9.75,"n":38,"o":9.81,"t":"2026-09-24T13:15:00Z","v":7739,"vw":9.788333},{"c":9.8,"h":9.82,"l":9.68,"n":478,"o":9.76,"t":"2026-09-24T13:30:00Z","v":52941,"vw":9.756305},{"c":9.76,"h":9.83,"l":9.735,"n":255,"o":9.79,"t":"2026-09-24T13:45:00Z","v":15342,"vw":9.780938},{"c":9.805,"h":9.85,"l":9.785,"n":164,"o":9.79,"t":"2026-09-24T14:00:00Z","v":11011,"vw":9.8102},{"c":9.81,"h":9.84,"l":9.8,"n":331,"o":9.8288,"t":"2026-09-24T14:15:00Z","v":20170,"vw":9.824416},{"c":9.83,"h":9.84,"l":9.82,"n":176,"o":9.82,"t":"2026-09-24T14:30:00Z","v":3997,"vw":9.831781},{"c":9.82,"h":9.865,"l":9.82,"n":100,"o":9.84,"t":"2026-09-24T14:45:00Z","v":5545,"vw":9.851794},{"c":9.8192,"h":9.83,"l":9.81,"n":113,"o":9.83,"t":"2026-09-24T15:00:00Z","v":7346,"vw":9.818538},{"c":9.8047,"h":9.83,"l":9.8,"n":100,"o":9.81,"t":"2026-09-24T15:15:00Z","v":4321,"vw":9.813169},{"c":9.83,"h":9.83,"l":9.8,"n":44,"o":9.8,"t":"2026-09-24T15:30:00Z","v":1100,"vw":9.818571},{"c":9.835,"h":9.84,"l":9.82,"n":79,"o":9.83,"t":"2026-09-24T15:45:00Z","v":3252,"vw":9.835578},{"c":9.84,"h":9.84,"l":9.81,"n":116,"o":9.83,"t":"2026-09-24T16:00:00Z","v":4520,"vw":9.829242},{"c":9.98,"h":9.98,"l":9.84,"n":204,"o":9.84,"t":"2026-09-24T16:15:00Z","v":10940,"vw":9.941048},{"c":10.01,"h":10.03,"l":9.96,"n":169,"o":9.98,"t":"2026-09-24T16:30:00Z","v":17005,"vw":9.991478},{"c":10.035,"h":10.05,"l":9.98,"n":111,"o":9.98,"t":"2026-09-24T16:45:00Z","v":9126,"vw":10.025021},{"c":10.052,"h":10.055,"l":10.02,"n":103,"o":10.035,"t":"2026-09-24T17:00:00Z","v":6141,"vw":10.04625},{"c":10.09,"h":10.09,"l":10.05,"n":124,"o":10.07,"t":"2026-09-24T17:15:00Z","v":7694,"vw":10.066856},{"c":10.045,"h":10.095,"l":10.045,"n":63,"o":10.095,"t":"2026-09-24T17:30:00Z","v":3373,"vw":10.084829},{"c":10.051,"h":10.08,"l":10.03,"n":80,"o":10.04,"t":"2026-09-24T17:45:00Z","v":6750,"vw":10.061992},{"c":10.075,"h":10.0912,"l":10.07,"n":73,"o":10.0912,"t":"2026-09-24T18:00:00Z","v":3723,"vw":10.083173},{"c":10.1138,"h":10.12,"l":10.07,"n":160,"o":10.09,"t":"2026-09-24T18:15:00Z","v":7530,"vw":10.101353},{"c":10.08,"h":10.09,"l":10.045,"n":97,"o":10.09,"t":"2026-09-24T18:30:00Z","v":2714,"vw":10.067275},{"c":10.08,"h":10.08,"l":10.0431,"n":67,"o":10.0431,"t":"2026-09-24T18:45:00Z","v":2900,"vw":10.060424},{"c":10.015,"h":10.05,"l":10.015,"n":53,"o":10.05,"t":"2026-09-24T19:00:00Z","v":2693,"vw":10.019417},{"c":9.994,"h":10.0399,"l":9.99,"n":74,"o":10.0399,"t":"2026-09-24T19:15:00Z","v":2302,"vw":10.023745},{"c":9.99,"h":10.0007,"l":9.98,"n":266,"o":9.995,"t":"2026-09-24T19:30:00Z","v":7454,"vw":9.993974},{"c":10.02,"h":10.03,"l":9.97,"n":589,"o":9.9914,"t":"2026-09-24T19:45:00Z","v":33346,"vw":10.002531},{"c":10.02,"h":10.02,"l":10.02,"n":12,"o":10.02,"t":"2026-09-24T20:00:00Z","v":34240,"vw":10.02},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-24T20:45:00Z","v":400,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-24T23:15:00Z","v":100,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-25T12:00:00Z","v":490,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-09-25T13:15:00Z","v":100,"vw":10.2},{"c":10.19,"h":10.21,"l":10.09,"n":90,"o":10.09,"t":"2026-09-25T13:30:00Z","v":19726,"vw":10.152623},{"c":10.16,"h":10.18,"l":10.11,"n":58,"o":10.18,"t":"2026-09-25T13:45:00Z","v":3887,"vw":10.152744},{"c":10.06,"h":10.14,"l":10.05,"n":137,"o":10.14,"t":"2026-09-25T14:00:00Z","v":17030,"vw":10.067545},{"c":10.055,"h":10.07,"l":10.025,"n":90,"o":10.05,"t":"2026-09-25T14:15:00Z","v":3540,"vw":10.050955},{"c":10.07,"h":10.08,"l":10.015,"n":89,"o":10.03,"t":"2026-09-25T14:30:00Z","v":8089,"vw":10.046814},{"c":10.08,"h":10.09,"l":10.04,"n":100,"o":10.075,"t":"2026-09-25T14:45:00Z","v":8690,"vw":10.055024},{"c":10.1,"h":10.14,"l":10.06,"n":100,"o":10.06,"t":"2026-09-25T15:00:00Z","v":7726,"vw":10.090646},{"c":10.15,"h":10.16,"l":10.1,"n":66,"o":10.1,"t":"2026-09-25T15:15:00Z","v":4334,"vw":10.133917},{"c":10.195,"h":10.21,"l":10.1609,"n":115,"o":10.17,"t":"2026-09-25T15:30:00Z","v":8054,"vw":10.188276},{"c":10.2362,"h":10.26,"l":10.159,"n":104,"o":10.18,"t":"2026-09-25T15:45:00Z","v":9292,"vw":10.224834},{"c":10.29,"h":10.315,"l":10.255,"n":85,"o":10.28,"t":"2026-09-25T16:00:00Z","v":5224,"vw":10.287833},{"c":10.27,"h":10.3,"l":10.2324,"n":123,"o":10.295,"t":"2026-09-25T16:15:00Z","v":9221,"vw":10.2771},{"c":10.23,"h":10.25,"l":10.23,"n":38,"o":10.25,"t":"2026-09-25T16:30:00Z","v":1312,"vw":10.23576},{"c":10.245,"h":10.2587,"l":10.23,"n":48,"o":10.23,"t":"2026-09-25T16:45:00Z","v":2297,"vw":10.238126},{"c":10.2047,"h":10.26,"l":10.2047,"n":114,"o":10.245,"t":"2026-09-25T17:00:00Z","v":8570,"vw":10.237156},{"c":10.21,"h":10.2383,"l":10.195,"n":85,"o":10.2383,"t":"2026-09-25T17:15:00Z","v":14221,"vw":10.210166},{"c":10.175,"h":10.19,"l":10.17,"n":51,"o":10.19,"t":"2026-09-25T17:30:00Z","v":1755,"vw":10.182372},{"c":10.19,"h":10.19,"l":10.17,"n":47,"o":10.17,"t":"2026-09-25T17:45:00Z","v":2829,"vw":10.186698},{"c":10.18,"h":10.19,"l":10.18,"n":47,"o":10.19,"t":"2026-09-25T18:00:00Z","v":1806,"vw":10.18719},{"c":10.15,"h":10.2,"l":10.14,"n":64,"o":10.2,"t":"2026-09-25T18:15:00Z","v":3128,"vw":10.184185},{"c":10.13,"h":10.145,"l":10.12,"n":70,"o":10.145,"t":"2026-09-25T18:30:00Z","v":2845,"vw":10.129141},{"c":10.14,"h":10.14,"l":10.1,"n":105,"o":10.125,"t":"2026-09-25T18:45:00Z","v":8366,"vw":10.115135},{"c":10.17,"h":10.17,"l":10.13,"n":105,"o":10.14,"t":"2026-09-25T19:00:00Z","v":5838,"vw":10.155061},{"c":10.12,"h":10.15,"l":10.1,"n":233,"o":10.15,"t":"2026-09-25T19:15:00Z","v":9718,"vw":10.123532},{"c":10.13,"h":10.13,"l":10.12,"n":93,"o":10.1281,"t":"2026-09-25T19:30:00Z","v":5601,"vw":10.126254},{"c":10.145,"h":10.15,"l":10.11,"n":478,"o":10.14,"t":"2026-09-25T19:45:00Z","v":34418,"vw":10.130213},{"c":10.14,"h":10.14,"l":10.14,"n":8,"o":10.14,"t":"2026-09-25T20:00:00Z","v":49469,"vw":10.14},{"c":10.05,"h":10.05,"l":10.01,"n":16,"o":10.01,"t":"2026-09-28T11:00:00Z","v":1054,"vw":10.018827},{"c":10.1,"h":10.1,"l":9.9796,"n":2,"o":9.9796,"t":"2026-09-28T11:15:00Z","v":840,"vw":10.049833},{"c":9.95,"h":10.14,"l":9.93,"n":321,"o":10.05,"t":"2026-09-28T13:30:00Z","v":44647,"vw":10.011159},{"c":9.99,"h":9.99,"l":9.96,"n":111,"o":9.96,"t":"2026-09-28T13:45:00Z","v":7181,"vw":9.978901},{"c":10.05,"h":10.0753,"l":9.99,"n":82,"o":9.99,"t":"2026-09-28T14:00:00Z","v":5988,"vw":10.031626},{"c":10.1,"h":10.1,"l":10.0606,"n":44,"o":10.0606,"t":"2026-09-28T14:15:00Z","v":3246,"vw":10.088278},{"c":10.02,"h":10.1,"l":10.02,"n":93,"o":10.095,"t":"2026-09-28T14:30:00Z","v":5874,"vw":10.047483},{"c":9.98,"h":10.005,"l":9.96,"n":87,"o":10,"t":"2026-09-28T14:45:00Z","v":4170,"vw":9.98542},{"c":9.97,"h":10.02,"l":9.97,"n":94,"o":10,"t":"2026-09-28T15:00:00Z","v":4843,"vw":9.989845},{"c":9.99,"h":9.99,"l":9.925,"n":100,"o":9.94,"t":"2026-09-28T15:15:00Z","v":8101,"vw":9.946736},{"c":9.95,"h":9.96,"l":9.94,"n":108,"o":9.955,"t":"2026-09-28T15:30:00Z","v":11326,"vw":9.947527},{"c":9.97,"h":9.98,"l":9.94,"n":99,"o":9.955,"t":"2026-09-28T15:45:00Z","v":6607,"vw":9.960629},{"c":9.98,"h":10,"l":9.96,"n":44,"o":9.99,"t":"2026-09-28T16:00:00Z","v":2336,"vw":9.985276},{"c":10.06,"h":10.06,"l":9.99,"n":126,"o":9.99,"t":"2026-09-28T16:15:00Z","v":5098,"vw":10.02071},{"c":9.99,"h":10.06,"l":9.98,"n":117,"o":10.06,"t":"2026-09-28T16:30:00Z","v":10614,"vw":9.989532},{"c":10,"h":10,"l":9.97,"n":76,"o":9.99,"t":"2026-09-28T16:45:00Z","v":5122,"vw":9.987797},{"c":10.04,"h":10.05,"l":9.9601,"n":154,"o":9.99,"t":"2026-09-28T17:00:00Z","v":14497,"vw":9.981721},{"c":10.03,"h":10.06,"l":10.03,"n":122,"o":10.04,"t":"2026-09-28T17:15:00Z","v":7199,"vw":10.035802},{"c":10.07,"h":10.08,"l":10.04,"n":54,"o":10.05,"t":"2026-09-28T17:30:00Z","v":2900,"vw":10.056667},{"c":10.06,"h":10.06,"l":10.04,"n":75,"o":10.06,"t":"2026-09-28T17:45:00Z","v":3733,"vw":10.051367},{"c":10.06,"h":10.08,"l":10.045,"n":143,"o":10.06,"t":"2026-09-28T18:00:00Z","v":14612,"vw":10.073481},{"c":10.03,"h":10.05,"l":10.03,"n":112,"o":10.05,"t":"2026-09-28T18:15:00Z","v":3390,"vw":10.041092},{"c":10.045,"h":10.05,"l":10.02,"n":135,"o":10.03,"t":"2026-09-28T18:30:00Z","v":6836,"vw":10.035964},{"c":10.05,"h":10.055,"l":10.03,"n":251,"o":10.03,"t":"2026-09-28T18:45:00Z","v":13255,"vw":10.042317},{"c":10.025,"h":10.04,"l":10.02,"n":179,"o":10.04,"t":"2026-09-28T19:00:00Z","v":7564,"vw":10.027269},{"c":9.995,"h":10.0325,"l":9.98,"n":252,"o":10.02,"t":"2026-09-28T19:15:00Z","v":16997,"vw":10.002515},{"c":9.99,"h":10.0075,"l":9.97,"n":263,"o":9.995,"t":"2026-09-28T19:30:00Z","v":17517,"vw":9.99129},{"c":10.017,"h":10.03,"l":9.98,"n":961,"o":9.99,"t":"2026-09-28T19:45:00Z","v":62569,"vw":10.006226},{"c":10.01,"h":10.01,"l":10.01,"n":9,"o":10.01,"t":"2026-09-28T20:00:00Z","v":53925,"vw":10.01},{"c":9.9464,"h":9.9464,"l":9.9464,"n":1,"o":9.9464,"t":"2026-09-28T20:45:00Z","v":300,"vw":9.9464},{"c":9.99,"h":9.99,"l":9.99,"n":36,"o":9.99,"t":"2026-09-28T23:30:00Z","v":893,"vw":9.99},{"c":9.98,"h":9.98,"l":9.98,"n":8,"o":9.98,"t":"2026-09-29T10:15:00Z","v":701,"vw":9.98},{"c":10.01,"h":10.01,"l":9.9345,"n":8,"o":9.9345,"t":"2026-09-29T11:00:00Z","v":791,"vw":9.974262},{"c":10.05,"h":10.18,"l":10.02,"n":166,"o":10.18,"t":"2026-09-29T13:30:00Z","v":40345,"vw":10.095482},{"c":10.075,"h":10.0999,"l":10.02,"n":126,"o":10.05,"t":"2026-09-29T13:45:00Z","v":15482,"vw":10.061157},{"c":10.055,"h":10.055,"l":9.95,"n":90,"o":10.05,"t":"2026-09-29T14:00:00Z","v":12060,"vw":9.998016},{"c":10.08,"h":10.1,"l":10.035,"n":84,"o":10.04,"t":"2026-09-29T14:15:00Z","v":8300,"vw":10.061912},{"c":10.045,"h":10.0999,"l":10.04,"n":74,"o":10.098,"t":"2026-09-29T14:30:00Z","v":8028,"vw":10.063935},{"c":10.04,"h":10.07,"l":10.04,"n":103,"o":10.045,"t":"2026-09-29T14:45:00Z","v":8177,"vw":10.057665},{"c":10,"h":10.0346,"l":9.992,"n":73,"o":10.0346,"t":"2026-09-29T15:00:00Z","v":2873,"vw":10.008786},{"c":10.005,"h":10.01,"l":9.98,"n":140,"o":10.01,"t":"2026-09-29T15:15:00Z","v":14399,"vw":9.992167},{"c":10,"h":10.0078,"l":9.98,"n":98,"o":10.005,"t":"2026-09-29T15:30:00Z","v":9118,"vw":9.993398},{"c":9.98,"h":10.03,"l":9.98,"n":123,"o":10,"t":"2026-09-29T15:45:00Z","v":20203,"vw":9.99617},{"c":10.03,"h":10.03,"l":9.94,"n":157,"o":9.97,"t":"2026-09-29T16:00:00Z","v":18598,"vw":9.963805},{"c":10.01,"h":10.015,"l":9.975,"n":166,"o":10.015,"t":"2026-09-29T16:15:00Z","v":13244,"vw":9.997656},{"c":9.99,"h":10,"l":9.97,"n":148,"o":9.99,"t":"2026-09-29T16:30:00Z","v":15912,"vw":9.982828},{"c":9.94,"h":10,"l":9.94,"n":133,"o":9.99,"t":"2026-09-29T16:45:00Z","v":20937,"vw":9.978764},{"c":9.9752,"h":9.9752,"l":9.9,"n":139,"o":9.94,"t":"2026-09-29T17:00:00Z","v":15643,"vw":9.934415},{"c":9.98,"h":9.99,"l":9.97,"n":64,"o":9.975,"t":"2026-09-29T17:15:00Z","v":3176,"vw":9.979583},{"c":9.97,"h":9.98,"l":9.965,"n":113,"o":9.98,"t":"2026-09-29T17:30:00Z","v":6671,"vw":9.970389},{"c":9.95,"h":9.98,"l":9.926,"n":309,"o":9.98,"t":"2026-09-29T17:45:00Z","v":50500,"vw":9.951343},{"c":9.965,"h":9.99,"l":9.96,"n":153,"o":9.96,"t":"2026-09-29T18:00:00Z","v":13325,"vw":9.968675},{"c":9.95,"h":9.965,"l":9.94,"n":286,"o":9.9639,"t":"2026-09-29T18:15:00Z","v":30965,"vw":9.954078},{"c":9.97,"h":9.97,"l":9.9319,"n":215,"o":9.955,"t":"2026-09-29T18:30:00Z","v":12550,"vw":9.951979},{"c":9.96,"h":9.99,"l":9.96,"n":187,"o":9.965,"t":"2026-09-29T18:45:00Z","v":19175,"vw":9.980191},{"c":9.96,"h":9.97,"l":9.945,"n":114,"o":9.95,"t":"2026-09-29T19:00:00Z","v":5715,"vw":9.955312},{"c":9.94,"h":9.9699,"l":9.935,"n":166,"o":9.96,"t":"2026-09-29T19:15:00Z","v":10958,"vw":9.954058},{"c":9.94,"h":9.97,"l":9.93,"n":339,"o":9.94,"t":"2026-09-29T19:30:00Z","v":25084,"vw":9.949619},{"c":9.95,"h":9.9709,"l":9.93,"n":791,"o":9.95,"t":"2026-09-29T19:45:00Z","v":54565,"vw":9.951404},{"c":9.94,"h":9.94,"l":9.94,"n":11,"o":9.94,"t":"2026-09-29T20:00:00Z","v":46526,"vw":9.94},{"c":9.94,"h":9.95,"l":9.94,"n":28,"o":9.95,"t":"2026-09-29T20:30:00Z","v":415,"vw":9.944255},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-09-29T21:15:00Z","v":150,"vw":9.94},{"c":10.05,"h":10.05,"l":10.05,"n":2,"o":10.05,"t":"2026-09-30T08:45:00Z","v":1081,"vw":10.05},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-30T11:15:00Z","v":100,"vw":10.06},{"c":10.1038,"h":10.1038,"l":10.1038,"n":1,"o":10.1038,"t":"2026-09-30T11:45:00Z","v":200,"vw":10.1038},{"c":9.98,"h":10.05,"l":9.94,"n":211,"o":10,"t":"2026-09-30T13:30:00Z","v":23523,"vw":9.991806},{"c":10.07,"h":10.07,"l":9.96,"n":102,"o":9.99,"t":"2026-09-30T13:45:00Z","v":9406,"vw":10.006183},{"c":10.01,"h":10.05,"l":10.005,"n":82,"o":10.04,"t":"2026-09-30T14:00:00Z","v":5435,"vw":10.022244},{"c":10.005,"h":10.045,"l":10.005,"n":87,"o":10.02,"t":"2026-09-30T14:15:00Z","v":3940,"vw":10.018584},{"c":10.03,"h":10.045,"l":10.005,"n":122,"o":10.02,"t":"2026-09-30T14:30:00Z","v":12567,"vw":10.02855},{"c":10.05,"h":10.08,"l":10.0137,"n":105,"o":10.035,"t":"2026-09-30T14:45:00Z","v":10356,"vw":10.057023},{"c":10.095,"h":10.11,"l":10.04,"n":171,"o":10.055,"t":"2026-09-30T15:00:00Z","v":16298,"vw":10.076636},{"c":10.04,"h":10.07,"l":10,"n":152,"o":10.06,"t":"2026-09-30T15:15:00Z","v":75361,"vw":10.055741},{"c":10.025,"h":10.055,"l":10.025,"n":87,"o":10.05,"t":"2026-09-30T15:30:00Z","v":7627,"vw":10.033241},{"c":10.015,"h":10.035,"l":10,"n":93,"o":10.02,"t":"2026-09-30T15:45:00Z","v":4790,"vw":10.011302},{"c":10.01,"h":10.02,"l":9.99,"n":97,"o":9.99,"t":"2026-09-30T16:00:00Z","v":5511,"vw":10.000937},{"c":10.03,"h":10.03,"l":10.01,"n":94,"o":10.01,"t":"2026-09-30T16:15:00Z","v":4002,"vw":10.022097},{"c":10.045,"h":10.05,"l":10.015,"n":141,"o":10.04,"t":"2026-09-30T16:30:00Z","v":10179,"vw":10.03632},{"c":10.03,"h":10.04,"l":10.02,"n":68,"o":10.04,"t":"2026-09-30T16:45:00Z","v":3975,"vw":10.029728},{"c":9.995,"h":10.01,"l":9.99,"n":38,"o":9.99,"t":"2026-09-30T17:00:00Z","v":2076,"vw":10.001154},{"c":9.98,"h":10,"l":9.95,"n":211,"o":10,"t":"2026-09-30T17:15:00Z","v":17968,"vw":9.973345},{"c":9.97,"h":9.99,"l":9.96,"n":156,"o":9.965,"t":"2026-09-30T17:30:00Z","v":7729,"vw":9.975431},{"c":10.01,"h":10.03,"l":9.9501,"n":174,"o":9.9501,"t":"2026-09-30T17:45:00Z","v":19216,"vw":9.989999},{"c":9.975,"h":10.02,"l":9.97,"n":106,"o":10.02,"t":"2026-09-30T18:00:00Z","v":5506,"vw":9.998999},{"c":9.95,"h":9.985,"l":9.95,"n":161,"o":9.975,"t":"2026-09-30T18:15:00Z","v":7979,"vw":9.958904},{"c":9.98,"h":10,"l":9.93,"n":280,"o":9.9399,"t":"2026-09-30T18:30:00Z","v":15101,"vw":9.963511},{"c":9.98,"h":9.99,"l":9.965,"n":132,"o":9.97,"t":"2026-09-30T18:45:00Z","v":4574,"vw":9.977924},{"c":9.965,"h":9.99,"l":9.96,"n":186,"o":9.975,"t":"2026-09-30T19:00:00Z","v":6115,"vw":9.965721},{"c":9.95,"h":9.975,"l":9.93,"n":331,"o":9.96,"t":"2026-09-30T19:15:00Z","v":26203,"vw":9.953879},{"c":9.925,"h":9.965,"l":9.92,"n":403,"o":9.94,"t":"2026-09-30T19:30:00Z","v":25003,"vw":9.941925},{"c":9.87,"h":9.94,"l":9.84,"n":1028,"o":9.925,"t":"2026-09-30T19:45:00Z","v":82428,"vw":9.879662},{"c":9.87,"h":9.87,"l":9.87,"n":11,"o":9.87,"t":"2026-09-30T20:00:00Z","v":49430,"vw":9.87},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-09-30T21:30:00Z","v":2010,"vw":9.95},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-30T22:30:00Z","v":100,"vw":10.06},{"c":9.8,"h":9.82,"l":9.8,"n":10,"o":9.81,"t":"2026-10-01T08:00:00Z","v":2321,"vw":9.808669},{"c":9.9,"h":9.9,"l":9.87,"n":2,"o":9.87,"t":"2026-10-01T10:45:00Z","v":625,"vw":9.8904},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-01T11:15:00Z","v":800,"vw":9.83},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-01T11:30:00Z","v":500,"vw":10.1},{"c":9.84,"h":9.84,"l":9.79,"n":6,"o":9.79,"t":"2026-10-01T11:45:00Z","v":897,"vw":9.815094},{"c":9.84,"h":9.84,"l":9.84,"n":2,"o":9.84,"t":"2026-10-01T12:00:00Z","v":2000,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":4,"o":9.84,"t":"2026-10-01T12:15:00Z","v":303,"vw":9.84},{"c":9.81,"h":9.83,"l":9.81,"n":2,"o":9.83,"t":"2026-10-01T12:45:00Z","v":200,"vw":9.82},{"c":9.635,"h":9.87,"l":9.615,"n":302,"o":9.87,"t":"2026-10-01T13:30:00Z","v":56254,"vw":9.735684},{"c":9.75,"h":9.75,"l":9.62,"n":182,"o":9.65,"t":"2026-10-01T13:45:00Z","v":25719,"vw":9.685284},{"c":9.77,"h":9.77,"l":9.61,"n":201,"o":9.71,"t":"2026-10-01T14:00:00Z","v":20132,"vw":9.681725},{"c":9.75,"h":9.785,"l":9.74,"n":159,"o":9.78,"t":"2026-10-01T14:15:00Z","v":10090,"vw":9.76954},{"c":9.775,"h":9.79,"l":9.74,"n":149,"o":9.75,"t":"2026-10-01T14:30:00Z","v":14936,"vw":9.765979},{"c":9.81,"h":9.82,"l":9.75,"n":169,"o":9.775,"t":"2026-10-01T14:45:00Z","v":14073,"vw":9.794581},{"c":9.815,"h":9.816,"l":9.78,"n":180,"o":9.81,"t":"2026-10-01T15:00:00Z","v":9939,"vw":9.793852},{"c":9.8,"h":9.82,"l":9.79,"n":159,"o":9.8,"t":"2026-10-01T15:15:00Z","v":8898,"vw":9.800359},{"c":9.715,"h":9.795,"l":9.715,"n":112,"o":9.79,"t":"2026-10-01T15:30:00Z","v":5101,"vw":9.74755},{"c":9.7,"h":9.735,"l":9.675,"n":132,"o":9.72,"t":"2026-10-01T15:45:00Z","v":17711,"vw":9.701342},{"c":9.74,"h":9.75,"l":9.71,"n":90,"o":9.71,"t":"2026-10-01T16:00:00Z","v":6483,"vw":9.740464},{"c":9.73,"h":9.7499,"l":9.73,"n":93,"o":9.73,"t":"2026-10-01T16:15:00Z","v":4300,"vw":9.73724},{"c":9.74,"h":9.74,"l":9.73,"n":36,"o":9.735,"t":"2026-10-01T16:30:00Z","v":1713,"vw":9.736938},{"c":9.69,"h":9.74,"l":9.68,"n":110,"o":9.74,"t":"2026-10-01T16:45:00Z","v":4342,"vw":9.701838},{"c":9.73,"h":9.74,"l":9.69,"n":92,"o":9.695,"t":"2026-10-01T17:00:00Z","v":3817,"vw":9.721307},{"c":9.84,"h":9.85,"l":9.73,"n":162,"o":9.73,"t":"2026-10-01T17:15:00Z","v":12611,"vw":9.812605},{"c":9.81,"h":9.87,"l":9.8,"n":167,"o":9.84,"t":"2026-10-01T17:30:00Z","v":7892,"vw":9.836812},{"c":9.79,"h":9.82,"l":9.78,"n":111,"o":9.82,"t":"2026-10-01T17:45:00Z","v":7385,"vw":9.809383},{"c":9.76,"h":9.77,"l":9.72,"n":110,"o":9.77,"t":"2026-10-01T18:00:00Z","v":5457,"vw":9.739802},{"c":9.78,"h":9.8,"l":9.77,"n":143,"o":9.77,"t":"2026-10-01T18:15:00Z","v":5021,"vw":9.785348},{"c":9.77,"h":9.81,"l":9.77,"n":99,"o":9.78,"t":"2026-10-01T18:30:00Z","v":2280,"vw":9.789989},{"c":9.79,"h":9.79,"l":9.765,"n":117,"o":9.78,"t":"2026-10-01T18:45:00Z","v":6961,"vw":9.77501},{"c":9.83,"h":9.83,"l":9.77,"n":206,"o":9.78,"t":"2026-10-01T19:00:00Z","v":16794,"vw":9.80282},{"c":9.8735,"h":9.88,"l":9.8201,"n":201,"o":9.83,"t":"2026-10-01T19:15:00Z","v":16609,"vw":9.850099},{"c":9.85,"h":9.86,"l":9.85,"n":252,"o":9.86,"t":"2026-10-01T19:30:00Z","v":13332,"vw":9.854041},{"c":9.85,"h":9.875,"l":9.835,"n":695,"o":9.85,"t":"2026-10-01T19:45:00Z","v":49521,"vw":9.848163},{"c":9.84,"h":9.84,"l":9.84,"n":10,"o":9.84,"t":"2026-10-01T20:00:00Z","v":40629,"vw":9.84},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-10-01T21:15:00Z","v":265,"vw":9.84},{"c":9.85,"h":9.94,"l":9.85,"n":6,"o":9.94,"t":"2026-10-02T12:30:00Z","v":1862,"vw":9.907556},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-02T12:45:00Z","v":200,"vw":9.99},{"c":9.8632,"h":9.8632,"l":9.8632,"n":1,"o":9.8632,"t":"2026-10-02T13:00:00Z","v":2010,"vw":9.8632},{"c":9.82,"h":9.98,"l":9.8005,"n":188,"o":9.98,"t":"2026-10-02T13:30:00Z","v":22717,"vw":9.928052},{"c":9.93,"h":9.97,"l":9.85,"n":166,"o":9.85,"t":"2026-10-02T13:45:00Z","v":19871,"vw":9.930345},{"c":9.94,"h":9.948,"l":9.92,"n":78,"o":9.93,"t":"2026-10-02T14:00:00Z","v":6589,"vw":9.937249},{"c":10.0095,"h":10.02,"l":9.94,"n":197,"o":9.94,"t":"2026-10-02T14:15:00Z","v":22800,"vw":9.993096},{"c":10.08,"h":10.0892,"l":9.995,"n":129,"o":10,"t":"2026-10-02T14:30:00Z","v":15883,"vw":10.051394},{"c":10.1199,"h":10.13,"l":10.07,"n":268,"o":10.08,"t":"2026-10-02T14:45:00Z","v":22702,"vw":10.102106},{"c":10.03,"h":10.105,"l":10.01,"n":172,"o":10.105,"t":"2026-10-02T15:00:00Z","v":8563,"vw":10.046878},{"c":10.11,"h":10.115,"l":10.04,"n":211,"o":10.0499,"t":"2026-10-02T15:15:00Z","v":13170,"vw":10.070915},{"c":10.125,"h":10.18,"l":10.1,"n":147,"o":10.1,"t":"2026-10-02T15:30:00Z","v":10444,"vw":10.152778},{"c":10.125,"h":10.136,"l":10.1,"n":106,"o":10.13,"t":"2026-10-02T15:45:00Z","v":4532,"vw":10.122906},{"c":10.13,"h":10.17,"l":10.0801,"n":188,"o":10.12,"t":"2026-10-02T16:00:00Z","v":16011,"vw":10.143358},{"c":10.105,"h":10.13,"l":10.105,"n":63,"o":10.13,"t":"2026-10-02T16:15:00Z","v":2575,"vw":10.111965},{"c":10.11,"h":10.13,"l":10.09,"n":103,"o":10.09,"t":"2026-10-02T16:30:00Z","v":3955,"vw":10.107984},{"c":10.13,"h":10.14,"l":10.115,"n":82,"o":10.115,"t":"2026-10-02T16:45:00Z","v":3816,"vw":10.133077},{"c":10.11,"h":10.14,"l":10.11,"n":135,"o":10.135,"t":"2026-10-02T17:00:00Z","v":7331,"vw":10.125301},{"c":10.12,"h":10.12,"l":10.1,"n":68,"o":10.105,"t":"2026-10-02T17:15:00Z","v":2655,"vw":10.108404},{"c":10.085,"h":10.1396,"l":10.085,"n":171,"o":10.11,"t":"2026-10-02T17:30:00Z","v":8891,"vw":10.104151},{"c":10.13,"h":10.13,"l":10.07,"n":249,"o":10.085,"t":"2026-10-02T17:45:00Z","v":19690,"vw":10.086529},{"c":10.12,"h":10.13,"l":10.11,"n":87,"o":10.12,"t":"2026-10-02T18:00:00Z","v":3411,"vw":10.116087},{"c":10.07,"h":10.13,"l":10.06,"n":233,"o":10.13,"t":"2026-10-02T18:15:00Z","v":12453,"vw":10.093365},{"c":10.0601,"h":10.09,"l":10.06,"n":89,"o":10.07,"t":"2026-10-02T18:30:00Z","v":8668,"vw":10.074126},{"c":10.04,"h":10.08,"l":10.035,"n":166,"o":10.075,"t":"2026-10-02T18:45:00Z","v":10435,"vw":10.051513},{"c":10.05,"h":10.05,"l":10.04,"n":159,"o":10.05,"t":"2026-10-02T19:00:00Z","v":6228,"vw":10.047308},{"c":10.02,"h":10.06,"l":10.015,"n":206,"o":10.045,"t":"2026-10-02T19:15:00Z","v":10260,"vw":10.035334},{"c":10.025,"h":10.05,"l":10.025,"n":172,"o":10.03,"t":"2026-10-02T19:30:00Z","v":10035,"vw":10.033499},{"c":10.04,"h":10.05,"l":10.02,"n":627,"o":10.03,"t":"2026-10-02T19:45:00Z","v":42785,"vw":10.033313},{"c":10.07,"h":10.07,"l":10.03,"n":17,"o":10.03,"t":"2026-10-02T20:00:00Z","v":38179,"vw":10.033338},{"c":10.1,"h":10.18,"l":10.1,"n":2,"o":10.18,"t":"2026-10-02T22:30:00Z","v":255,"vw":10.139216},{"c":10.18,"h":10.19,"l":10.1,"n":6,"o":10.1,"t":"2026-10-02T23:00:00Z","v":710,"vw":10.162623},{"c":10.1891,"h":10.1891,"l":10.1891,"n":2,"o":10.1891,"t":"2026-10-02T23:15:00Z","v":201,"vw":10.1891},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-02T23:30:00Z","v":295,"vw":10.19},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-02T23:45:00Z","v":100,"vw":10.01},{"c":10.39,"h":10.39,"l":10.39,"n":3,"o":10.39,"t":"2026-10-05T08:00:00Z","v":304,"vw":10.39},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-05T08:15:00Z","v":157,"vw":10.11},{"c":10,"h":10.02,"l":10,"n":23,"o":10.02,"t":"2026-10-05T09:00:00Z","v":3380,"vw":10.008877},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-05T10:15:00Z","v":109,"vw":9.9},{"c":9.91,"h":9.91,"l":9.87,"n":20,"o":9.87,"t":"2026-10-05T10:30:00Z","v":3080,"vw":9.875913},{"c":10.03,"h":10.03,"l":9.88,"n":62,"o":9.89,"t":"2026-10-05T11:00:00Z","v":5917,"vw":9.9415},{"c":9.97,"h":10.04,"l":9.96,"n":11,"o":10.04,"t":"2026-10-05T11:15:00Z","v":1611,"vw":9.99185},{"c":9.91,"h":9.92,"l":9.9,"n":11,"o":9.92,"t":"2026-10-05T12:15:00Z","v":1699,"vw":9.909308},{"c":9.93,"h":9.93,"l":9.92,"n":13,"o":9.92,"t":"2026-10-05T12:30:00Z","v":3455,"vw":9.923029},{"c":9.89,"h":9.89,"l":9.89,"n":2,"o":9.89,"t":"2026-10-05T12:45:00Z","v":118,"vw":9.89},{"c":9.8608,"h":9.8608,"l":9.8576,"n":3,"o":9.8608,"t":"2026-10-05T13:00:00Z","v":1500,"vw":9.858764},{"c":9.98,"h":10,"l":9.9099,"n":121,"o":9.91,"t":"2026-10-05T13:15:00Z","v":11008,"vw":9.947167},{"c":9.81,"h":10.03,"l":9.72,"n":609,"o":9.99,"t":"2026-10-05T13:30:00Z","v":91361,"vw":9.882051},{"c":9.7261,"h":9.86,"l":9.695,"n":488,"o":9.8499,"t":"2026-10-05T13:45:00Z","v":61740,"vw":9.776133},{"c":9.765,"h":9.77,"l":9.67,"n":434,"o":9.73,"t":"2026-10-05T14:00:00Z","v":35385,"vw":9.718926},{"c":9.68,"h":9.77,"l":9.6788,"n":243,"o":9.765,"t":"2026-10-05T14:15:00Z","v":20966,"vw":9.725177},{"c":9.71,"h":9.72,"l":9.61,"n":227,"o":9.68,"t":"2026-10-05T14:30:00Z","v":21386,"vw":9.656951},{"c":9.68,"h":9.7,"l":9.66,"n":116,"o":9.7,"t":"2026-10-05T14:45:00Z","v":4607,"vw":9.68124},{"c":9.54,"h":9.685,"l":9.53,"n":251,"o":9.685,"t":"2026-10-05T15:00:00Z","v":30670,"vw":9.592626},{"c":9.51,"h":9.54,"l":9.51,"n":168,"o":9.54,"t":"2026-10-05T15:15:00Z","v":16020,"vw":9.524643},{"c":9.58,"h":9.59,"l":9.51,"n":192,"o":9.51,"t":"2026-10-05T15:30:00Z","v":17660,"vw":9.548199},{"c":9.6,"h":9.6034,"l":9.57,"n":131,"o":9.575,"t":"2026-10-05T15:45:00Z","v":9689,"vw":9.584748},{"c":9.56,"h":9.6,"l":9.555,"n":141,"o":9.59,"t":"2026-10-05T16:00:00Z","v":7059,"vw":9.568239},{"c":9.5472,"h":9.57,"l":9.54,"n":176,"o":9.56,"t":"2026-10-05T16:15:00Z","v":19177,"vw":9.552043},{"c":9.53,"h":9.575,"l":9.52,"n":302,"o":9.5438,"t":"2026-10-05T16:30:00Z","v":46472,"vw":9.540721},{"c":9.47,"h":9.535,"l":9.47,"n":227,"o":9.53,"t":"2026-10-05T16:45:00Z","v":37619,"vw":9.506928},{"c":9.425,"h":9.49,"l":9.42,"n":334,"o":9.47,"t":"2026-10-05T17:00:00Z","v":23855,"vw":9.449712},{"c":9.41,"h":9.43,"l":9.39,"n":214,"o":9.41,"t":"2026-10-05T17:15:00Z","v":12612,"vw":9.405788},{"c":9.45,"h":9.455,"l":9.4,"n":158,"o":9.4001,"t":"2026-10-05T17:30:00Z","v":11792,"vw":9.425144},{"c":9.465,"h":9.47,"l":9.42,"n":242,"o":9.44,"t":"2026-10-05T17:45:00Z","v":17416,"vw":9.44873},{"c":9.46,"h":9.4917,"l":9.45,"n":248,"o":9.48,"t":"2026-10-05T18:00:00Z","v":17352,"vw":9.464579},{"c":9.47,"h":9.47,"l":9.46,"n":122,"o":9.46,"t":"2026-10-05T18:15:00Z","v":16652,"vw":9.462975},{"c":9.45,"h":9.47,"l":9.44,"n":182,"o":9.47,"t":"2026-10-05T18:30:00Z","v":8951,"vw":9.453629},{"c":9.5,"h":9.5,"l":9.45,"n":184,"o":9.4596,"t":"2026-10-05T18:45:00Z","v":8246,"vw":9.472266},{"c":9.53,"h":9.53,"l":9.4801,"n":243,"o":9.49,"t":"2026-10-05T19:00:00Z","v":13526,"vw":9.501374},{"c":9.5,"h":9.53,"l":9.49,"n":286,"o":9.515,"t":"2026-10-05T19:15:00Z","v":21710,"vw":9.501003},{"c":9.49,"h":9.54,"l":9.475,"n":397,"o":9.49,"t":"2026-10-05T19:30:00Z","v":25195,"vw":9.498079},{"c":9.395,"h":9.49,"l":9.385,"n":978,"o":9.49,"t":"2026-10-05T19:45:00Z","v":81378,"vw":9.423764},{"c":9.4,"h":9.4,"l":9.4,"n":12,"o":9.4,"t":"2026-10-05T20:00:00Z","v":38579,"vw":9.4},{"c":9.52,"h":9.52,"l":9.45,"n":16,"o":9.465,"t":"2026-10-05T20:15:00Z","v":10541,"vw":9.514742},{"c":9.46,"h":9.53,"l":9.46,"n":4,"o":9.53,"t":"2026-10-05T20:30:00Z","v":1118,"vw":9.487574},{"c":9.47,"h":9.48,"l":9.47,"n":4,"o":9.48,"t":"2026-10-05T21:00:00Z","v":509,"vw":9.472},{"c":9.4703,"h":9.4703,"l":9.4703,"n":1,"o":9.4703,"t":"2026-10-05T21:30:00Z","v":200,"vw":9.4703},{"c":9.47,"h":9.47,"l":9.47,"n":5,"o":9.47,"t":"2026-10-05T21:45:00Z","v":1055,"vw":9.47},{"c":9.5398,"h":9.5398,"l":9.5398,"n":2,"o":9.5398,"t":"2026-10-05T23:45:00Z","v":2515,"vw":9.5398},{"c":9.23,"h":9.63,"l":9.23,"n":67,"o":9.47,"t":"2026-10-06T08:00:00Z","v":9213,"vw":9.285128},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-10-06T08:45:00Z","v":321,"vw":9.16},{"c":9.07,"h":9.17,"l":9.07,"n":40,"o":9.17,"t":"2026-10-06T09:45:00Z","v":3816,"vw":9.09796},{"c":9.055,"h":9.055,"l":9.055,"n":2,"o":9.055,"t":"2026-10-06T10:00:00Z","v":102,"vw":9.055},{"c":9.05,"h":9.06,"l":9.05,"n":14,"o":9.06,"t":"2026-10-06T10:15:00Z","v":1426,"vw":9.052581},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-06T10:30:00Z","v":549,"vw":9.04},{"c":9.13,"h":9.17,"l":9.07,"n":56,"o":9.07,"t":"2026-10-06T11:00:00Z","v":7517,"vw":9.131905},{"c":9.2,"h":9.21,"l":9.13,"n":73,"o":9.14,"t":"2026-10-06T11:15:00Z","v":8039,"vw":9.175502},{"c":9.17,"h":9.18,"l":9.1593,"n":8,"o":9.1593,"t":"2026-10-06T11:30:00Z","v":2825,"vw":9.16841},{"c":9.16,"h":9.18,"l":9.13,"n":33,"o":9.175,"t":"2026-10-06T12:00:00Z","v":4818,"vw":9.150716},{"c":9.08,"h":9.1,"l":9.08,"n":8,"o":9.1,"t":"2026-10-06T12:15:00Z","v":568,"vw":9.095},{"c":9.1139,"h":9.1139,"l":9.1002,"n":2,"o":9.1002,"t":"2026-10-06T12:30:00Z","v":747,"vw":9.110232},{"c":9.0531,"h":9.15,"l":9.0531,"n":30,"o":9.14,"t":"2026-10-06T13:00:00Z","v":5493,"vw":9.123152},{"c":8.8,"h":9.1254,"l":8.8,"n":220,"o":9.09,"t":"2026-10-06T13:15:00Z","v":47213,"vw":9.028777},{"c":9.1,"h":9.18,"l":8.74,"n":1410,"o":8.85,"t":"2026-10-06T13:30:00Z","v":235516,"vw":9.021406},{"c":9.02,"h":9.15,"l":8.99,"n":861,"o":9.1,"t":"2026-10-06T13:45:00Z","v":93478,"vw":9.06635},{"c":8.9088,"h":9.08,"l":8.9,"n":705,"o":9.01,"t":"2026-10-06T14:00:00Z","v":92068,"vw":9.003654},{"c":8.93,"h":8.98,"l":8.88,"n":809,"o":8.9,"t":"2026-10-06T14:15:00Z","v":90194,"vw":8.940032},{"c":8.935,"h":8.935,"l":8.875,"n":199,"o":8.9237,"t":"2026-10-06T14:30:00Z","v":37169,"vw":8.898049},{"c":8.94,"h":8.96,"l":8.92,"n":255,"o":8.92,"t":"2026-10-06T14:45:00Z","v":36370,"vw":8.93365},{"c":8.935,"h":8.9928,"l":8.93,"n":340,"o":8.95,"t":"2026-10-06T15:00:00Z","v":25117,"vw":8.957637},{"c":8.9858,"h":9,"l":8.92,"n":389,"o":8.92,"t":"2026-10-06T15:15:00Z","v":32284,"vw":8.959199},{"c":8.94,"h":8.99,"l":8.92,"n":240,"o":8.99,"t":"2026-10-06T15:30:00Z","v":32239,"vw":8.952217},{"c":8.9,"h":8.95,"l":8.9,"n":291,"o":8.94,"t":"2026-10-06T15:45:00Z","v":29004,"vw":8.920728},{"c":8.81,"h":8.92,"l":8.81,"n":409,"o":8.902,"t":"2026-10-06T16:00:00Z","v":52772,"vw":8.867568},{"c":8.855,"h":8.88,"l":8.81,"n":250,"o":8.82,"t":"2026-10-06T16:15:00Z","v":26466,"vw":8.850207},{"c":8.91,"h":8.9301,"l":8.86,"n":322,"o":8.86,"t":"2026-10-06T16:30:00Z","v":33315,"vw":8.911028},{"c":8.9614,"h":8.97,"l":8.91,"n":348,"o":8.91,"t":"2026-10-06T16:45:00Z","v":26152,"vw":8.938981},{"c":9.03,"h":9.06,"l":8.96,"n":392,"o":8.965,"t":"2026-10-06T17:00:00Z","v":48918,"vw":9.011936},{"c":9.0532,"h":9.07,"l":9,"n":307,"o":9.03,"t":"2026-10-06T17:15:00Z","v":23848,"vw":9.035454},{"c":9.1,"h":9.11,"l":9.04,"n":320,"o":9.05,"t":"2026-10-06T17:30:00Z","v":34985,"vw":9.077245},{"c":9.12,"h":9.14,"l":9.09,"n":361,"o":9.1,"t":"2026-10-06T17:45:00Z","v":40517,"vw":9.114381},{"c":9.11,"h":9.15,"l":9.11,"n":317,"o":9.12,"t":"2026-10-06T18:00:00Z","v":23376,"vw":9.133256},{"c":9.08,"h":9.11,"l":9.06,"n":338,"o":9.1,"t":"2026-10-06T18:15:00Z","v":24736,"vw":9.080013},{"c":9.08,"h":9.09,"l":9.06,"n":372,"o":9.0807,"t":"2026-10-06T18:30:00Z","v":22420,"vw":9.073754},{"c":9.135,"h":9.135,"l":9.0709,"n":454,"o":9.0757,"t":"2026-10-06T18:45:00Z","v":27433,"vw":9.104685},{"c":9.125,"h":9.135,"l":9.105,"n":465,"o":9.13,"t":"2026-10-06T19:00:00Z","v":26798,"vw":9.120051},{"c":9.13,"h":9.185,"l":9.13,"n":783,"o":9.13,"t":"2026-10-06T19:15:00Z","v":81183,"vw":9.150152},{"c":9.19,"h":9.21,"l":9.12,"n":559,"o":9.12,"t":"2026-10-06T19:30:00Z","v":51514,"vw":9.18192},{"c":9.21,"h":9.2399,"l":9.18,"n":1199,"o":9.1901,"t":"2026-10-06T19:45:00Z","v":109396,"vw":9.209198},{"c":9.22,"h":9.24,"l":9.22,"n":21,"o":9.22,"t":"2026-10-06T20:00:00Z","v":79905,"vw":9.220771},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-06T21:00:00Z","v":100,"vw":9.22},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-06T22:00:00Z","v":100,"vw":9.2},{"c":9.1952,"h":9.1952,"l":9.1952,"n":1,"o":9.1952,"t":"2026-10-06T22:45:00Z","v":200,"vw":9.1952},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-06T23:45:00Z","v":200,"vw":9.1},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-07T08:00:00Z","v":192,"vw":9.12},{"c":9.03,"h":9.11,"l":9.02,"n":35,"o":9.11,"t":"2026-10-07T08:30:00Z","v":4285,"vw":9.075911},{"c":9.07,"h":9.07,"l":9.07,"n":9,"o":9.07,"t":"2026-10-07T08:45:00Z","v":1866,"vw":9.07},{"c":8.99,"h":9.01,"l":8.99,"n":8,"o":9.01,"t":"2026-10-07T09:00:00Z","v":1912,"vw":9.003681},{"c":8.84,"h":8.86,"l":8.83,"n":32,"o":8.85,"t":"2026-10-07T09:45:00Z","v":6989,"vw":8.847885},{"c":8.76,"h":8.86,"l":8.76,"n":78,"o":8.86,"t":"2026-10-07T10:00:00Z","v":3781,"vw":8.842798},{"c":8.72,"h":8.77,"l":8.72,"n":12,"o":8.76,"t":"2026-10-07T10:15:00Z","v":1459,"vw":8.747487},{"c":8.75,"h":8.75,"l":8.7,"n":21,"o":8.75,"t":"2026-10-07T10:45:00Z","v":2725,"vw":8.720408},{"c":8.7977,"h":8.85,"l":8.76,"n":45,"o":8.81,"t":"2026-10-07T11:00:00Z","v":9051,"vw":8.805661},{"c":8.8,"h":8.8,"l":8.71,"n":40,"o":8.7706,"t":"2026-10-07T11:15:00Z","v":10499,"vw":8.747794},{"c":8.732,"h":8.7754,"l":8.732,"n":24,"o":8.74,"t":"2026-10-07T11:30:00Z","v":4443,"vw":8.764573},{"c":8.7662,"h":8.81,"l":8.72,"n":36,"o":8.74,"t":"2026-10-07T11:45:00Z","v":8013,"vw":8.758765},{"c":8.65,"h":8.77,"l":8.65,"n":67,"o":8.765,"t":"2026-10-07T12:00:00Z","v":13629,"vw":8.715154},{"c":8.83,"h":8.83,"l":8.65,"n":26,"o":8.675,"t":"2026-10-07T12:15:00Z","v":12583,"vw":8.774555},{"c":8.73,"h":8.77,"l":8.67,"n":61,"o":8.74,"t":"2026-10-07T12:30:00Z","v":12728,"vw":8.731764},{"c":8.7999,"h":8.7999,"l":8.7999,"n":1,"o":8.7999,"t":"2026-10-07T13:00:00Z","v":500,"vw":8.7999},{"c":8.9,"h":8.9,"l":8.8,"n":101,"o":8.8,"t":"2026-10-07T13:15:00Z","v":20727,"vw":8.857246},{"c":9.07,"h":9.08,"l":8.85,"n":1898,"o":8.89,"t":"2026-10-07T13:30:00Z","v":280759,"vw":8.989675},{"c":9.05,"h":9.1,"l":9,"n":849,"o":9.06,"t":"2026-10-07T13:45:00Z","v":92895,"vw":9.047032},{"c":9.1,"h":9.13,"l":9.05,"n":1073,"o":9.06,"t":"2026-10-07T14:00:00Z","v":106021,"vw":9.089864},{"c":9.22,"h":9.23,"l":9.085,"n":2518,"o":9.1,"t":"2026-10-07T14:15:00Z","v":299671,"vw":9.119549},{"c":9.225,"h":9.25,"l":9.2,"n":422,"o":9.22,"t":"2026-10-07T14:30:00Z","v":65989,"vw":9.22718},{"c":9.17,"h":9.225,"l":9.145,"n":440,"o":9.225,"t":"2026-10-07T14:45:00Z","v":47295,"vw":9.181091},{"c":9.15,"h":9.17,"l":9.13,"n":415,"o":9.16,"t":"2026-10-07T15:00:00Z","v":44580,"vw":9.149298},{"c":9.135,"h":9.155,"l":9.1,"n":176,"o":9.155,"t":"2026-10-07T15:15:00Z","v":12370,"vw":9.127334},{"c":9.14,"h":9.15,"l":9.06,"n":616,"o":9.1201,"t":"2026-10-07T15:30:00Z","v":102976,"vw":9.105997},{"c":9.125,"h":9.15,"l":9.11,"n":491,"o":9.1288,"t":"2026-10-07T15:45:00Z","v":104370,"vw":9.126115},{"c":9.125,"h":9.165,"l":9.1125,"n":272,"o":9.14,"t":"2026-10-07T16:00:00Z","v":25872,"vw":9.140934},{"c":9.13,"h":9.145,"l":9.125,"n":331,"o":9.125,"t":"2026-10-07T16:15:00Z","v":23802,"vw":9.129616},{"c":9.16,"h":9.16,"l":9.12,"n":587,"o":9.13,"t":"2026-10-07T16:30:00Z","v":73859,"vw":9.132268},{"c":9.13,"h":9.17,"l":9.13,"n":184,"o":9.16,"t":"2026-10-07T16:45:00Z","v":16024,"vw":9.146216},{"c":9.135,"h":9.15,"l":9.12,"n":324,"o":9.13,"t":"2026-10-07T17:00:00Z","v":27491,"vw":9.138416},{"c":9.15,"h":9.155,"l":9.1275,"n":329,"o":9.135,"t":"2026-10-07T17:15:00Z","v":25093,"vw":9.145918},{"c":9.13,"h":9.16,"l":9.13,"n":388,"o":9.14,"t":"2026-10-07T17:30:00Z","v":16477,"vw":9.14489},{"c":9.15,"h":9.16,"l":9.12,"n":440,"o":9.13,"t":"2026-10-07T17:45:00Z","v":40000,"vw":9.136183},{"c":9.205,"h":9.24,"l":9.15,"n":469,"o":9.15,"t":"2026-10-07T18:00:00Z","v":45702,"vw":9.199209},{"c":9.24,"h":9.255,"l":9.18,"n":345,"o":9.21,"t":"2026-10-07T18:15:00Z","v":23256,"vw":9.216172},{"c":9.21,"h":9.24,"l":9.205,"n":331,"o":9.22,"t":"2026-10-07T18:30:00Z","v":23830,"vw":9.221029},{"c":9.205,"h":9.23,"l":9.185,"n":554,"o":9.21,"t":"2026-10-07T18:45:00Z","v":45790,"vw":9.19953},{"c":9.21,"h":9.22,"l":9.2,"n":475,"o":9.205,"t":"2026-10-07T19:00:00Z","v":36213,"vw":9.210423},{"c":9.2,"h":9.23,"l":9.185,"n":686,"o":9.215,"t":"2026-10-07T19:15:00Z","v":70151,"vw":9.200885},{"c":9.215,"h":9.23,"l":9.2,"n":603,"o":9.2,"t":"2026-10-07T19:30:00Z","v":66972,"vw":9.217385},{"c":9.225,"h":9.24,"l":9.185,"n":1660,"o":9.215,"t":"2026-10-07T19:45:00Z","v":206422,"vw":9.215539},{"c":9.0887,"h":9.28,"l":9.0887,"n":15,"o":9.22,"t":"2026-10-07T20:00:00Z","v":119782,"vw":9.219966},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-10-07T20:30:00Z","v":1004,"vw":9.22},{"c":9.0663,"h":9.0663,"l":9.0663,"n":1,"o":9.0663,"t":"2026-10-07T23:00:00Z","v":120,"vw":9.0663},{"c":9.09,"h":9.13,"l":9.09,"n":8,"o":9.13,"t":"2026-10-07T23:45:00Z","v":1200,"vw":9.100363},{"c":9.2068,"h":9.2068,"l":9.11,"n":52,"o":9.13,"t":"2026-10-08T11:00:00Z","v":8697,"vw":9.183229},{"c":9.12,"h":9.12,"l":9.1,"n":11,"o":9.1,"t":"2026-10-08T11:15:00Z","v":1921,"vw":9.106887},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-08T11:30:00Z","v":628,"vw":9.15},{"c":9.23,"h":9.23,"l":9.2,"n":120,"o":9.21,"t":"2026-10-08T13:15:00Z","v":9977,"vw":9.213082},{"c":9.29,"h":9.305,"l":9.18,"n":538,"o":9.24,"t":"2026-10-08T13:30:00Z","v":79353,"vw":9.248144},{"c":9.26,"h":9.345,"l":9.25,"n":324,"o":9.3,"t":"2026-10-08T13:45:00Z","v":29464,"vw":9.298372},{"c":9.295,"h":9.3362,"l":9.26,"n":238,"o":9.26,"t":"2026-10-08T14:00:00Z","v":18924,"vw":9.314208},{"c":9.22,"h":9.29,"l":9.19,"n":456,"o":9.29,"t":"2026-10-08T14:15:00Z","v":53201,"vw":9.242429},{"c":9.17,"h":9.22,"l":9.16,"n":138,"o":9.21,"t":"2026-10-08T14:30:00Z","v":11243,"vw":9.191484},{"c":9.155,"h":9.21,"l":9.085,"n":560,"o":9.1791,"t":"2026-10-08T14:45:00Z","v":73341,"vw":9.155294},{"c":9.13,"h":9.185,"l":9.09,"n":611,"o":9.155,"t":"2026-10-08T15:00:00Z","v":76547,"vw":9.142892},{"c":9.165,"h":9.165,"l":9.11,"n":187,"o":9.12,"t":"2026-10-08T15:15:00Z","v":14297,"vw":9.142644},{"c":9.175,"h":9.18,"l":9.15,"n":198,"o":9.165,"t":"2026-10-08T15:30:00Z","v":14081,"vw":9.162957},{"c":9.18,"h":9.2,"l":9.175,"n":145,"o":9.175,"t":"2026-10-08T15:45:00Z","v":8569,"vw":9.1913},{"c":9.195,"h":9.2,"l":9.185,"n":134,"o":9.19,"t":"2026-10-08T16:00:00Z","v":9466,"vw":9.190585},{"c":9.245,"h":9.275,"l":9.1919,"n":211,"o":9.195,"t":"2026-10-08T16:15:00Z","v":16726,"vw":9.235678},{"c":9.28,"h":9.28,"l":9.22,"n":230,"o":9.25,"t":"2026-10-08T16:30:00Z","v":28816,"vw":9.247161},{"c":9.26,"h":9.29,"l":9.2309,"n":368,"o":9.275,"t":"2026-10-08T16:45:00Z","v":31208,"vw":9.257712},{"c":9.23,"h":9.26,"l":9.19,"n":744,"o":9.26,"t":"2026-10-08T17:00:00Z","v":92796,"vw":9.220076},{"c":9.19,"h":9.245,"l":9.15,"n":526,"o":9.23,"t":"2026-10-08T17:15:00Z","v":58868,"vw":9.194895},{"c":9.25,"h":9.25,"l":9.16,"n":243,"o":9.19,"t":"2026-10-08T17:30:00Z","v":17372,"vw":9.194651},{"c":9.195,"h":9.25,"l":9.18,"n":222,"o":9.25,"t":"2026-10-08T17:45:00Z","v":13449,"vw":9.200339},{"c":9.3,"h":9.31,"l":9.17,"n":1048,"o":9.19,"t":"2026-10-08T18:00:00Z","v":117637,"vw":9.253444},{"c":9.385,"h":9.43,"l":9.3,"n":748,"o":9.3,"t":"2026-10-08T18:15:00Z","v":96327,"vw":9.357953},{"c":9.31,"h":9.38,"l":9.31,"n":347,"o":9.38,"t":"2026-10-08T18:30:00Z","v":24946,"vw":9.349128},{"c":9.32,"h":9.325,"l":9.295,"n":190,"o":9.31,"t":"2026-10-08T18:45:00Z","v":14456,"vw":9.306448},{"c":9.33,"h":9.33,"l":9.3,"n":236,"o":9.31,"t":"2026-10-08T19:00:00Z","v":14097,"vw":9.312886},{"c":9.34,"h":9.37,"l":9.32,"n":428,"o":9.33,"t":"2026-10-08T19:15:00Z","v":29018,"vw":9.349306},{"c":9.33,"h":9.36,"l":9.29,"n":809,"o":9.34,"t":"2026-10-08T19:30:00Z","v":56676,"vw":9.334872},{"c":9.32,"h":9.3688,"l":9.32,"n":1338,"o":9.34,"t":"2026-10-08T19:45:00Z","v":139496,"vw":9.341474},{"c":9.32,"h":9.32,"l":9.32,"n":22,"o":9.32,"t":"2026-10-08T20:00:00Z","v":75953,"vw":9.32},{"c":9.32,"h":9.32,"l":9.32,"n":1,"o":9.32,"t":"2026-10-08T20:30:00Z","v":216,"vw":9.32},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-09T08:15:00Z","v":340,"vw":9.41},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-09T09:00:00Z","v":412,"vw":9.4},{"c":9.41,"h":9.47,"l":9.41,"n":16,"o":9.47,"t":"2026-10-09T10:15:00Z","v":1060,"vw":9.449275},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-09T11:30:00Z","v":1500,"vw":9.45},{"c":9.275,"h":9.4199,"l":9.26,"n":467,"o":9.4,"t":"2026-10-09T13:30:00Z","v":51086,"vw":9.334966},{"c":9.3,"h":9.33,"l":9.25,"n":280,"o":9.275,"t":"2026-10-09T13:45:00Z","v":32364,"vw":9.287782},{"c":9.34,"h":9.34,"l":9.3106,"n":103,"o":9.325,"t":"2026-10-09T14:00:00Z","v":8144,"vw":9.319416},{"c":9.34,"h":9.34,"l":9.29,"n":94,"o":9.34,"t":"2026-10-09T14:15:00Z","v":9526,"vw":9.310206},{"c":9.27,"h":9.33,"l":9.2699,"n":121,"o":9.32,"t":"2026-10-09T14:30:00Z","v":16076,"vw":9.291579},{"c":9.29,"h":9.3,"l":9.25,"n":142,"o":9.27,"t":"2026-10-09T14:45:00Z","v":14059,"vw":9.266036},{"c":9.265,"h":9.29,"l":9.24,"n":183,"o":9.29,"t":"2026-10-09T15:00:00Z","v":23524,"vw":9.258152},{"c":9.23,"h":9.275,"l":9.23,"n":67,"o":9.265,"t":"2026-10-09T15:15:00Z","v":5125,"vw":9.252085},{"c":9.08,"h":9.22,"l":9.08,"n":202,"o":9.22,"t":"2026-10-09T15:30:00Z","v":24088,"vw":9.14122},{"c":9.065,"h":9.1093,"l":9.06,"n":180,"o":9.08,"t":"2026-10-09T15:45:00Z","v":18552,"vw":9.078388},{"c":9.01,"h":9.0748,"l":9,"n":247,"o":9.0748,"t":"2026-10-09T16:00:00Z","v":20938,"vw":9.024637},{"c":9.0499,"h":9.0499,"l":8.99,"n":262,"o":9.01,"t":"2026-10-09T16:15:00Z","v":35242,"vw":9.008679},{"c":8.9999,"h":9.0609,"l":8.98,"n":189,"o":9.025,"t":"2026-10-09T16:30:00Z","v":30196,"vw":9.028103},{"c":8.95,"h":8.98,"l":8.9301,"n":207,"o":8.98,"t":"2026-10-09T16:45:00Z","v":30405,"vw":8.9477},{"c":8.93,"h":8.94,"l":8.915,"n":148,"o":8.94,"t":"2026-10-09T17:00:00Z","v":10035,"vw":8.925968},{"c":8.94,"h":8.9617,"l":8.925,"n":159,"o":8.93,"t":"2026-10-09T17:15:00Z","v":13823,"vw":8.946007},{"c":8.89,"h":8.93,"l":8.8824,"n":195,"o":8.93,"t":"2026-10-09T17:30:00Z","v":16861,"vw":8.910508},{"c":8.98,"h":8.995,"l":8.8975,"n":169,"o":8.8975,"t":"2026-10-09T17:45:00Z","v":19958,"vw":8.94665},{"c":8.97,"h":9.01,"l":8.97,"n":172,"o":8.98,"t":"2026-10-09T18:00:00Z","v":10947,"vw":8.990612},{"c":8.935,"h":8.985,"l":8.91,"n":199,"o":8.97,"t":"2026-10-09T18:15:00Z","v":14402,"vw":8.949455},{"c":8.95,"h":8.97,"l":8.94,"n":128,"o":8.95,"t":"2026-10-09T18:30:00Z","v":8170,"vw":8.952941},{"c":8.94,"h":8.96,"l":8.935,"n":304,"o":8.94,"t":"2026-10-09T18:45:00Z","v":18083,"vw":8.942546},{"c":8.91,"h":8.94,"l":8.91,"n":200,"o":8.94,"t":"2026-10-09T19:00:00Z","v":12910,"vw":8.926416},{"c":8.92,"h":8.935,"l":8.915,"n":188,"o":8.915,"t":"2026-10-09T19:15:00Z","v":9967,"vw":8.925883},{"c":8.915,"h":8.925,"l":8.89,"n":536,"o":8.915,"t":"2026-10-09T19:30:00Z","v":37321,"vw":8.909633},{"c":8.938,"h":8.9764,"l":8.9,"n":954,"o":8.915,"t":"2026-10-09T19:45:00Z","v":75595,"vw":8.936189},{"c":8.85,"h":9.02,"l":8.85,"n":18,"o":8.94,"t":"2026-10-09T20:00:00Z","v":57312,"vw":8.940471},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-09T22:15:00Z","v":120,"vw":8.9},{"c":8.73,"h":8.85,"l":8.73,"n":40,"o":8.85,"t":"2026-10-12T08:00:00Z","v":8008,"vw":8.811312},{"c":8.8,"h":8.82,"l":8.8,"n":44,"o":8.8,"t":"2026-10-12T08:15:00Z","v":4893,"vw":8.804373},{"c":8.67,"h":8.67,"l":8.64,"n":13,"o":8.64,"t":"2026-10-12T09:45:00Z","v":792,"vw":8.645576},{"c":8.62,"h":8.66,"l":8.62,"n":13,"o":8.66,"t":"2026-10-12T10:00:00Z","v":1628,"vw":8.628262},{"c":8.64,"h":8.64,"l":8.64,"n":3,"o":8.64,"t":"2026-10-12T10:15:00Z","v":212,"vw":8.64},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-12T10:30:00Z","v":460,"vw":8.65},{"c":8.72,"h":8.77,"l":8.72,"n":11,"o":8.77,"t":"2026-10-12T11:00:00Z","v":616,"vw":8.742632},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-12T11:15:00Z","v":210,"vw":8.74},{"c":8.8,"h":8.81,"l":8.76,"n":19,"o":8.8,"t":"2026-10-12T11:45:00Z","v":2031,"vw":8.791593},{"c":8.68,"h":8.8,"l":8.6,"n":59,"o":8.8,"t":"2026-10-12T12:00:00Z","v":8290,"vw":8.657297},{"c":8.63,"h":8.65,"l":8.63,"n":3,"o":8.65,"t":"2026-10-12T12:15:00Z","v":678,"vw":8.638201},{"c":8.67,"h":8.68,"l":8.53,"n":370,"o":8.61,"t":"2026-10-12T12:30:00Z","v":5876,"vw":8.6233},{"c":8.77,"h":8.86,"l":8.66,"n":69,"o":8.66,"t":"2026-10-12T12:45:00Z","v":12893,"vw":8.775078},{"c":8.75,"h":8.77,"l":8.75,"n":16,"o":8.76,"t":"2026-10-12T13:00:00Z","v":1942,"vw":8.760708},{"c":8.74,"h":8.78,"l":8.7299,"n":58,"o":8.77,"t":"2026-10-12T13:15:00Z","v":6620,"vw":8.74531},{"c":8.75,"h":8.79,"l":8.62,"n":932,"o":8.745,"t":"2026-10-12T13:30:00Z","v":134618,"vw":8.705154},{"c":8.68,"h":8.76,"l":8.68,"n":311,"o":8.76,"t":"2026-10-12T13:45:00Z","v":41231,"vw":8.708376},{"c":8.595,"h":8.69,"l":8.5846,"n":504,"o":8.68,"t":"2026-10-12T14:00:00Z","v":71977,"vw":8.622048},{"c":8.565,"h":8.6,"l":8.53,"n":369,"o":8.595,"t":"2026-10-12T14:15:00Z","v":57190,"vw":8.557501},{"c":8.53,"h":8.5843,"l":8.525,"n":228,"o":8.5843,"t":"2026-10-12T14:30:00Z","v":24648,"vw":8.547777},{"c":8.53,"h":8.53,"l":8.51,"n":143,"o":8.53,"t":"2026-10-12T14:45:00Z","v":20200,"vw":8.525173},{"c":8.5102,"h":8.5599,"l":8.51,"n":173,"o":8.52,"t":"2026-10-12T15:00:00Z","v":23147,"vw":8.548445},{"c":8.44,"h":8.5199,"l":8.42,"n":396,"o":8.5199,"t":"2026-10-12T15:15:00Z","v":54965,"vw":8.465148},{"c":8.4,"h":8.44,"l":8.4,"n":242,"o":8.42,"t":"2026-10-12T15:30:00Z","v":22203,"vw":8.408433},{"c":8.39,"h":8.415,"l":8.36,"n":218,"o":8.4,"t":"2026-10-12T15:45:00Z","v":13861,"vw":8.392734},{"c":8.37,"h":8.41,"l":8.37,"n":240,"o":8.39,"t":"2026-10-12T16:00:00Z","v":22254,"vw":8.394829},{"c":8.35,"h":8.38,"l":8.34,"n":225,"o":8.38,"t":"2026-10-12T16:15:00Z","v":14966,"vw":8.357021},{"c":8.31,"h":8.3589,"l":8.31,"n":300,"o":8.355,"t":"2026-10-12T16:30:00Z","v":18895,"vw":8.333669},{"c":8.32,"h":8.33,"l":8.29,"n":300,"o":8.31,"t":"2026-10-12T16:45:00Z","v":19335,"vw":8.317159},{"c":8.305,"h":8.32,"l":8.291,"n":197,"o":8.32,"t":"2026-10-12T17:00:00Z","v":32177,"vw":8.303658},{"c":8.3,"h":8.31,"l":8.29,"n":156,"o":8.305,"t":"2026-10-12T17:15:00Z","v":14130,"vw":8.302686},{"c":8.28,"h":8.3033,"l":8.2707,"n":209,"o":8.3033,"t":"2026-10-12T17:30:00Z","v":13071,"vw":8.285741},{"c":8.32,"h":8.36,"l":8.27,"n":346,"o":8.28,"t":"2026-10-12T17:45:00Z","v":43492,"vw":8.320052},{"c":8.29,"h":8.35,"l":8.275,"n":213,"o":8.33,"t":"2026-10-12T18:00:00Z","v":39194,"vw":8.304523},{"c":8.32,"h":8.32,"l":8.28,"n":251,"o":8.29,"t":"2026-10-12T18:15:00Z","v":14676,"vw":8.300854},{"c":8.45,"h":8.465,"l":8.31,"n":410,"o":8.32,"t":"2026-10-12T18:30:00Z","v":54305,"vw":8.39152},{"c":8.45,"h":8.45,"l":8.41,"n":326,"o":8.44,"t":"2026-10-12T18:45:00Z","v":19438,"vw":8.423579},{"c":8.36,"h":8.47,"l":8.36,"n":533,"o":8.45,"t":"2026-10-12T19:00:00Z","v":41366,"vw":8.426128},{"c":8.35,"h":8.38,"l":8.34,"n":193,"o":8.37,"t":"2026-10-12T19:15:00Z","v":19609,"vw":8.356435},{"c":8.45,"h":8.49,"l":8.35,"n":783,"o":8.35,"t":"2026-10-12T19:30:00Z","v":66654,"vw":8.446585},{"c":8.405,"h":8.45,"l":8.39,"n":1140,"o":8.45,"t":"2026-10-12T19:45:00Z","v":107995,"vw":8.414254},{"c":8.405,"h":8.43,"l":8.405,"n":17,"o":8.405,"t":"2026-10-12T20:00:00Z","v":48398,"vw":8.406831},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-12T20:15:00Z","v":500,"vw":8.45},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-12T20:30:00Z","v":100,"vw":8.29},{"c":8.41,"h":8.41,"l":8.4097,"n":6,"o":8.41,"t":"2026-10-12T22:00:00Z","v":600,"vw":8.40995},{"c":8.27,"h":8.34,"l":8.27,"n":4,"o":8.34,"t":"2026-10-12T22:45:00Z","v":311,"vw":8.292654},{"c":8.34,"h":8.34,"l":8.34,"n":7,"o":8.34,"t":"2026-10-13T09:45:00Z","v":580,"vw":8.34},{"c":8.3063,"h":8.3063,"l":8.3063,"n":1,"o":8.3063,"t":"2026-10-13T11:15:00Z","v":593,"vw":8.3063},{"c":8.2793,"h":8.29,"l":8.2793,"n":3,"o":8.29,"t":"2026-10-13T11:30:00Z","v":440,"vw":8.287557},{"c":8.35,"h":8.35,"l":8.34,"n":3,"o":8.34,"t":"2026-10-13T13:00:00Z","v":600,"vw":8.348333},{"c":8.27,"h":8.32,"l":8.27,"n":22,"o":8.2817,"t":"2026-10-13T13:15:00Z","v":4306,"vw":8.304283},{"c":8.37,"h":8.385,"l":8.29,"n":599,"o":8.3,"t":"2026-10-13T13:30:00Z","v":86015,"vw":8.325263},{"c":8.29,"h":8.41,"l":8.29,"n":1316,"o":8.38,"t":"2026-10-13T13:45:00Z","v":120854,"vw":8.356219},{"c":8.28,"h":8.345,"l":8.27,"n":380,"o":8.29,"t":"2026-10-13T14:00:00Z","v":39994,"vw":8.291101},{"c":8.25,"h":8.32,"l":8.24,"n":968,"o":8.29,"t":"2026-10-13T14:15:00Z","v":100548,"vw":8.261845},{"c":8.23,"h":8.27,"l":8.22,"n":225,"o":8.27,"t":"2026-10-13T14:30:00Z","v":21764,"vw":8.24042},{"c":8.155,"h":8.22,"l":8.155,"n":242,"o":8.22,"t":"2026-10-13T14:45:00Z","v":36028,"vw":8.19167},{"c":8.155,"h":8.16,"l":8.11,"n":317,"o":8.1592,"t":"2026-10-13T15:00:00Z","v":34175,"vw":8.129965},{"c":8.16,"h":8.17,"l":8.15,"n":120,"o":8.16,"t":"2026-10-13T15:15:00Z","v":7840,"vw":8.164243},{"c":8.165,"h":8.1799,"l":8.1363,"n":126,"o":8.15,"t":"2026-10-13T15:30:00Z","v":15918,"vw":8.153197},{"c":8.25,"h":8.25,"l":8.1548,"n":106,"o":8.1548,"t":"2026-10-13T15:45:00Z","v":14802,"vw":8.20089},{"c":8.27,"h":8.27,"l":8.22,"n":295,"o":8.23,"t":"2026-10-13T16:00:00Z","v":20648,"vw":8.242238},{"c":8.26,"h":8.27,"l":8.25,"n":154,"o":8.27,"t":"2026-10-13T16:15:00Z","v":13542,"vw":8.261365},{"c":8.27,"h":8.28,"l":8.26,"n":162,"o":8.26,"t":"2026-10-13T16:30:00Z","v":12995,"vw":8.269296},{"c":8.24,"h":8.29,"l":8.24,"n":188,"o":8.27,"t":"2026-10-13T16:45:00Z","v":17977,"vw":8.264891},{"c":8.26,"h":8.27,"l":8.23,"n":126,"o":8.24,"t":"2026-10-13T17:00:00Z","v":8572,"vw":8.248924},{"c":8.25,"h":8.26,"l":8.24,"n":214,"o":8.25,"t":"2026-10-13T17:15:00Z","v":14422,"vw":8.251683},{"c":8.28,"h":8.29,"l":8.26,"n":158,"o":8.26,"t":"2026-10-13T17:30:00Z","v":13853,"vw":8.273486},{"c":8.28,"h":8.29,"l":8.26,"n":203,"o":8.28,"t":"2026-10-13T17:45:00Z","v":14569,"vw":8.27771},{"c":8.3,"h":8.32,"l":8.28,"n":169,"o":8.285,"t":"2026-10-13T18:00:00Z","v":17682,"vw":8.295353},{"c":8.3,"h":8.31,"l":8.29,"n":204,"o":8.29,"t":"2026-10-13T18:15:00Z","v":20474,"vw":8.30036},{"c":8.27,"h":8.3,"l":8.26,"n":137,"o":8.29,"t":"2026-10-13T18:30:00Z","v":19019,"vw":8.279185},{"c":8.28,"h":8.29,"l":8.27,"n":397,"o":8.275,"t":"2026-10-13T18:45:00Z","v":22115,"vw":8.278543},{"c":8.31,"h":8.31,"l":8.27,"n":174,"o":8.27,"t":"2026-10-13T19:00:00Z","v":12396,"vw":8.284552},{"c":8.31,"h":8.39,"l":8.29,"n":675,"o":8.305,"t":"2026-10-13T19:15:00Z","v":73410,"vw":8.345829},{"c":8.315,"h":8.3391,"l":8.315,"n":378,"o":8.315,"t":"2026-10-13T19:30:00Z","v":33836,"vw":8.323426},{"c":8.245,"h":8.315,"l":8.24,"n":761,"o":8.31,"t":"2026-10-13T19:45:00Z","v":90042,"vw":8.272013},{"c":8.26,"h":8.27,"l":8.26,"n":12,"o":8.26,"t":"2026-10-13T20:00:00Z","v":56214,"vw":8.260616},{"c":8.1885,"h":8.1885,"l":8.1885,"n":1,"o":8.1885,"t":"2026-10-13T22:00:00Z","v":100,"vw":8.1885},{"c":8.1994,"h":8.1994,"l":8.1994,"n":1,"o":8.1994,"t":"2026-10-13T23:45:00Z","v":100,"vw":8.1994},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-14T08:00:00Z","v":800,"vw":8.21},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-10-14T08:15:00Z","v":1095,"vw":8.18},{"c":8.14,"h":8.14,"l":8.13,"n":4,"o":8.13,"t":"2026-10-14T10:00:00Z","v":333,"vw":8.134815},{"c":8.1823,"h":8.1823,"l":8.1823,"n":1,"o":8.1823,"t":"2026-10-14T11:30:00Z","v":928,"vw":8.1823},{"c":8.164,"h":8.17,"l":8.164,"n":8,"o":8.17,"t":"2026-10-14T11:45:00Z","v":739,"vw":8.167},{"c":8.18,"h":8.18,"l":8.18,"n":11,"o":8.18,"t":"2026-10-14T12:00:00Z","v":888,"vw":8.18},{"c":8.1,"h":8.13,"l":8.1,"n":15,"o":8.13,"t":"2026-10-14T12:30:00Z","v":1887,"vw":8.103069},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-14T12:45:00Z","v":500,"vw":8.05},{"c":8.06,"h":8.08,"l":8,"n":152,"o":8.05,"t":"2026-10-14T13:15:00Z","v":30548,"vw":8.038781},{"c":7.9839,"h":8.1,"l":7.98,"n":377,"o":8.08,"t":"2026-10-14T13:30:00Z","v":67507,"vw":8.034562},{"c":7.98,"h":8.06,"l":7.98,"n":248,"o":8.01,"t":"2026-10-14T13:45:00Z","v":22515,"vw":8.008545},{"c":7.98,"h":7.985,"l":7.96,"n":240,"o":7.98,"t":"2026-10-14T14:00:00Z","v":21256,"vw":7.970896},{"c":7.97,"h":7.985,"l":7.94,"n":492,"o":7.97,"t":"2026-10-14T14:15:00Z","v":56269,"vw":7.961536},{"c":8.061,"h":8.061,"l":7.97,"n":159,"o":7.97,"t":"2026-10-14T14:30:00Z","v":15274,"vw":8.005111},{"c":8.015,"h":8.06,"l":8,"n":109,"o":8.06,"t":"2026-10-14T14:45:00Z","v":10959,"vw":8.028479},{"c":8.03,"h":8.03,"l":8,"n":212,"o":8.01,"t":"2026-10-14T15:00:00Z","v":21951,"vw":8.007768},{"c":8.02,"h":8.03,"l":7.99,"n":171,"o":8.0245,"t":"2026-10-14T15:15:00Z","v":17791,"vw":8.005865},{"c":8.02,"h":8.03,"l":7.995,"n":181,"o":8.01,"t":"2026-10-14T15:30:00Z","v":18952,"vw":8.00914},{"c":8.015,"h":8.04,"l":8.01,"n":125,"o":8.02,"t":"2026-10-14T15:45:00Z","v":13696,"vw":8.020718},{"c":8,"h":8.04,"l":7.99,"n":185,"o":8.03,"t":"2026-10-14T16:00:00Z","v":16058,"vw":8.017203},{"c":8,"h":8,"l":7.96,"n":140,"o":7.9826,"t":"2026-10-14T16:15:00Z","v":14678,"vw":7.979704},{"c":8.07,"h":8.07,"l":8,"n":151,"o":8.01,"t":"2026-10-14T16:30:00Z","v":19826,"vw":8.047191},{"c":8.05,"h":8.08,"l":8.04,"n":174,"o":8.065,"t":"2026-10-14T16:45:00Z","v":13601,"vw":8.052533},{"c":8.025,"h":8.0699,"l":8.02,"n":196,"o":8.05,"t":"2026-10-14T17:00:00Z","v":18356,"vw":8.04673},{"c":7.98,"h":8.02,"l":7.96,"n":194,"o":8.02,"t":"2026-10-14T17:15:00Z","v":16269,"vw":7.991121},{"c":8,"h":8.02,"l":7.975,"n":193,"o":7.98,"t":"2026-10-14T17:30:00Z","v":20159,"vw":7.992732},{"c":7.97,"h":8.01,"l":7.965,"n":232,"o":8,"t":"2026-10-14T17:45:00Z","v":19980,"vw":7.984462},{"c":8.03,"h":8.035,"l":7.93,"n":330,"o":7.96,"t":"2026-10-14T18:00:00Z","v":100500,"vw":7.958493},{"c":8.01,"h":8.05,"l":8,"n":235,"o":8.035,"t":"2026-10-14T18:15:00Z","v":16149,"vw":8.017652},{"c":8.005,"h":8.02,"l":7.97,"n":343,"o":8.01,"t":"2026-10-14T18:30:00Z","v":62442,"vw":7.990463},{"c":8.04,"h":8.045,"l":7.97,"n":295,"o":8.005,"t":"2026-10-14T18:45:00Z","v":31492,"vw":8.004481},{"c":8.05,"h":8.0552,"l":8.025,"n":226,"o":8.03,"t":"2026-10-14T19:00:00Z","v":16425,"vw":8.038432},{"c":8.085,"h":8.09,"l":8.04,"n":341,"o":8.04,"t":"2026-10-14T19:15:00Z","v":26698,"vw":8.077935},{"c":8.01,"h":8.11,"l":8.01,"n":480,"o":8.09,"t":"2026-10-14T19:30:00Z","v":68721,"vw":8.05542},{"c":8.02,"h":8.03,"l":7.99,"n":784,"o":8.015,"t":"2026-10-14T19:45:00Z","v":124947,"vw":8.004124},{"c":7.96,"h":8.04,"l":7.96,"n":21,"o":8.01,"t":"2026-10-14T20:00:00Z","v":54728,"vw":8.009889},{"c":7.95,"h":8,"l":7.95,"n":3,"o":7.9659,"t":"2026-10-14T20:45:00Z","v":300,"vw":7.971967},{"c":7.82,"h":7.89,"l":7.82,"n":11,"o":7.89,"t":"2026-10-15T08:00:00Z","v":4097,"vw":7.857991},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-15T08:30:00Z","v":269,"vw":7.84},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-15T09:00:00Z","v":200,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-15T09:15:00Z","v":300,"vw":7.98},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-15T09:30:00Z","v":733,"vw":7.92},{"c":7.95,"h":7.95,"l":7.93,"n":7,"o":7.94,"t":"2026-10-15T10:45:00Z","v":1740,"vw":7.936736},{"c":7.91,"h":7.99,"l":7.91,"n":65,"o":7.94,"t":"2026-10-15T11:00:00Z","v":8035,"vw":7.948832},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-10-15T11:15:00Z","v":2000,"vw":7.9},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-15T12:45:00Z","v":100,"vw":7.8},{"c":7.81,"h":7.825,"l":7.81,"n":8,"o":7.81,"t":"2026-10-15T13:00:00Z","v":681,"vw":7.814732},{"c":7.91,"h":7.92,"l":7.81,"n":111,"o":7.81,"t":"2026-10-15T13:15:00Z","v":13624,"vw":7.862683},{"c":7.88,"h":7.93,"l":7.81,"n":470,"o":7.89,"t":"2026-10-15T13:30:00Z","v":63345,"vw":7.872775},{"c":7.77,"h":7.87,"l":7.765,"n":275,"o":7.87,"t":"2026-10-15T13:45:00Z","v":30310,"vw":7.806563},{"c":7.8998,"h":7.945,"l":7.78,"n":436,"o":7.78,"t":"2026-10-15T14:00:00Z","v":40370,"vw":7.857864},{"c":7.95,"h":7.98,"l":7.89,"n":1108,"o":7.9,"t":"2026-10-15T14:15:00Z","v":102385,"vw":7.933091},{"c":8.02,"h":8.03,"l":7.92,"n":488,"o":7.95,"t":"2026-10-15T14:30:00Z","v":43680,"vw":7.987746},{"c":8.03,"h":8.03,"l":7.98,"n":127,"o":8.02,"t":"2026-10-15T14:45:00Z","v":9795,"vw":7.998488},{"c":8.06,"h":8.06,"l":7.98,"n":210,"o":8.025,"t":"2026-10-15T15:00:00Z","v":15392,"vw":8.026624},{"c":8.01,"h":8.06,"l":7.9933,"n":138,"o":8.06,"t":"2026-10-15T15:15:00Z","v":10822,"vw":8.023949},{"c":8,"h":8.0278,"l":7.985,"n":181,"o":7.99,"t":"2026-10-15T15:30:00Z","v":16195,"vw":8.003878},{"c":7.995,"h":8.015,"l":7.99,"n":262,"o":7.995,"t":"2026-10-15T15:45:00Z","v":25430,"vw":7.996045},{"c":8.005,"h":8.015,"l":7.985,"n":196,"o":7.99,"t":"2026-10-15T16:00:00Z","v":16314,"vw":8.001486},{"c":8.01,"h":8.0199,"l":8,"n":225,"o":8.005,"t":"2026-10-15T16:15:00Z","v":24764,"vw":8.011018},{"c":8.02,"h":8.045,"l":8,"n":328,"o":8,"t":"2026-10-15T16:30:00Z","v":29744,"vw":8.01872},{"c":8.01,"h":8.025,"l":7.98,"n":163,"o":8.02,"t":"2026-10-15T16:45:00Z","v":25458,"vw":7.998863},{"c":8,"h":8.0199,"l":7.985,"n":150,"o":8,"t":"2026-10-15T17:00:00Z","v":13068,"vw":7.998898},{"c":8,"h":8.01,"l":7.99,"n":141,"o":8.01,"t":"2026-10-15T17:15:00Z","v":10211,"vw":7.998626},{"c":8.005,"h":8.015,"l":7.99,"n":214,"o":7.99,"t":"2026-10-15T17:30:00Z","v":13717,"vw":7.998722},{"c":8,"h":8.02,"l":8,"n":166,"o":8.01,"t":"2026-10-15T17:45:00Z","v":15017,"vw":8.012506},{"c":7.95,"h":8.005,"l":7.95,"n":241,"o":8,"t":"2026-10-15T18:00:00Z","v":13332,"vw":7.976424},{"c":7.985,"h":8.005,"l":7.935,"n":405,"o":7.94,"t":"2026-10-15T18:15:00Z","v":39590,"vw":7.973761},{"c":7.99,"h":8.01,"l":7.945,"n":627,"o":7.985,"t":"2026-10-15T18:30:00Z","v":84385,"vw":7.981268},{"c":7.97,"h":8,"l":7.97,"n":385,"o":8,"t":"2026-10-15T18:45:00Z","v":23167,"vw":7.98148},{"c":8,"h":8,"l":7.97,"n":233,"o":7.975,"t":"2026-10-15T19:00:00Z","v":15506,"vw":7.98924},{"c":7.98,"h":8.02,"l":7.98,"n":322,"o":8.01,"t":"2026-10-15T19:15:00Z","v":53403,"vw":7.996968},{"c":8.025,"h":8.03,"l":7.975,"n":612,"o":7.98,"t":"2026-10-15T19:30:00Z","v":89561,"vw":7.995197},{"c":8.03,"h":8.05,"l":8.015,"n":2017,"o":8.025,"t":"2026-10-15T19:45:00Z","v":262737,"vw":8.031397},{"c":8.05,"h":8.05,"l":8.03,"n":17,"o":8.05,"t":"2026-10-15T20:00:00Z","v":142895,"vw":8.049409},{"c":8.21,"h":8.25,"l":8.21,"n":10,"o":8.25,"t":"2026-10-16T08:00:00Z","v":892,"vw":8.22327},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-16T08:30:00Z","v":200,"vw":8.18},{"c":8.3,"h":8.3,"l":8.23,"n":25,"o":8.23,"t":"2026-10-16T09:15:00Z","v":5877,"vw":8.276676},{"c":8.32,"h":8.32,"l":8.29,"n":14,"o":8.3,"t":"2026-10-16T09:30:00Z","v":4605,"vw":8.300445},{"c":8.25,"h":8.32,"l":8.25,"n":17,"o":8.32,"t":"2026-10-16T09:45:00Z","v":3426,"vw":8.265847},{"c":8.23,"h":8.23,"l":8.23,"n":4,"o":8.23,"t":"2026-10-16T10:00:00Z","v":1095,"vw":8.23},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-16T10:45:00Z","v":400,"vw":8.28},{"c":8.2,"h":8.24,"l":8.2,"n":8,"o":8.21,"t":"2026-10-16T11:00:00Z","v":3500,"vw":8.212857},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-16T11:45:00Z","v":100,"vw":8.18},{"c":8.175,"h":8.21,"l":8.1,"n":255,"o":8.19,"t":"2026-10-16T13:30:00Z","v":39997,"vw":8.162659},{"c":8.3,"h":8.33,"l":8.14,"n":401,"o":8.21,"t":"2026-10-16T13:45:00Z","v":61710,"vw":8.238686},{"c":8.24,"h":8.34,"l":8.24,"n":307,"o":8.305,"t":"2026-10-16T14:00:00Z","v":46920,"vw":8.278926},{"c":8.205,"h":8.25,"l":8.195,"n":391,"o":8.24,"t":"2026-10-16T14:15:00Z","v":37826,"vw":8.214468},{"c":8.22,"h":8.26,"l":8.21,"n":136,"o":8.2368,"t":"2026-10-16T14:30:00Z","v":18079,"vw":8.234355},{"c":8.23,"h":8.3132,"l":8.23,"n":230,"o":8.23,"t":"2026-10-16T14:45:00Z","v":43740,"vw":8.275644},{"c":8.115,"h":8.23,"l":8.11,"n":295,"o":8.22,"t":"2026-10-16T15:00:00Z","v":31466,"vw":8.174226},{"c":8.12,"h":8.13,"l":8.07,"n":228,"o":8.115,"t":"2026-10-16T15:15:00Z","v":30915,"vw":8.095306},{"c":8.06,"h":8.11,"l":8.06,"n":170,"o":8.105,"t":"2026-10-16T15:30:00Z","v":14827,"vw":8.091301},{"c":8.05,"h":8.08,"l":8.03,"n":240,"o":8.075,"t":"2026-10-16T15:45:00Z","v":17406,"vw":8.049341},{"c":8.05,"h":8.05,"l":8.02,"n":186,"o":8.04,"t":"2026-10-16T16:00:00Z","v":22650,"vw":8.033739},{"c":8.02,"h":8.055,"l":8.01,"n":121,"o":8.055,"t":"2026-10-16T16:15:00Z","v":8981,"vw":8.039255},{"c":8.005,"h":8.02,"l":7.99,"n":268,"o":8.01,"t":"2026-10-16T16:30:00Z","v":22980,"vw":8.004726},{"c":8.005,"h":8.02,"l":7.98,"n":217,"o":8.005,"t":"2026-10-16T16:45:00Z","v":23141,"vw":7.998735},{"c":7.96,"h":8.0001,"l":7.96,"n":180,"o":8.0001,"t":"2026-10-16T17:00:00Z","v":12967,"vw":7.974748},{"c":7.96,"h":7.97,"l":7.935,"n":159,"o":7.97,"t":"2026-10-16T17:15:00Z","v":14343,"vw":7.951114},{"c":7.95,"h":7.99,"l":7.9445,"n":198,"o":7.99,"t":"2026-10-16T17:30:00Z","v":25412,"vw":7.957707},{"c":7.92,"h":7.94,"l":7.92,"n":148,"o":7.94,"t":"2026-10-16T17:45:00Z","v":10050,"vw":7.927975},{"c":7.9,"h":7.92,"l":7.89,"n":164,"o":7.91,"t":"2026-10-16T18:00:00Z","v":11929,"vw":7.898179},{"c":7.872,"h":7.92,"l":7.87,"n":185,"o":7.905,"t":"2026-10-16T18:15:00Z","v":13268,"vw":7.891021},{"c":7.86,"h":7.89,"l":7.85,"n":216,"o":7.87,"t":"2026-10-16T18:30:00Z","v":17894,"vw":7.869358},{"c":7.86,"h":7.87,"l":7.84,"n":270,"o":7.8658,"t":"2026-10-16T18:45:00Z","v":22671,"vw":7.855224},{"c":7.845,"h":7.85,"l":7.81,"n":414,"o":7.85,"t":"2026-10-16T19:00:00Z","v":35523,"vw":7.832636},{"c":7.835,"h":7.86,"l":7.82,"n":346,"o":7.845,"t":"2026-10-16T19:15:00Z","v":36880,"vw":7.839877},{"c":7.775,"h":7.84,"l":7.75,"n":472,"o":7.835,"t":"2026-10-16T19:30:00Z","v":43144,"vw":7.794177},{"c":7.825,"h":7.83,"l":7.765,"n":1999,"o":7.775,"t":"2026-10-16T19:45:00Z","v":294983,"vw":7.808735},{"c":7.76,"h":7.85,"l":7.76,"n":24,"o":7.83,"t":"2026-10-16T20:00:00Z","v":102455,"vw":7.830587},{"c":7.83,"h":7.85,"l":7.83,"n":2,"o":7.85,"t":"2026-10-16T20:30:00Z","v":2337,"vw":7.842837},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-16T23:45:00Z","v":150,"vw":7.89},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-19T08:00:00Z","v":841,"vw":7.9},{"c":8,"h":8,"l":7.99,"n":20,"o":7.99,"t":"2026-10-19T08:30:00Z","v":5204,"vw":7.995178},{"c":8.11,"h":8.11,"l":8.085,"n":5,"o":8.085,"t":"2026-10-19T09:30:00Z","v":2339,"vw":8.099558},{"c":8.11,"h":8.14,"l":8.11,"n":3,"o":8.14,"t":"2026-10-19T09:45:00Z","v":1042,"vw":8.133033},{"c":8.19,"h":8.19,"l":8.15,"n":2,"o":8.15,"t":"2026-10-19T10:00:00Z","v":400,"vw":8.18},{"c":8.19,"h":8.19,"l":8.18,"n":20,"o":8.18,"t":"2026-10-19T10:30:00Z","v":1412,"vw":8.181692},{"c":8.16,"h":8.26,"l":8.16,"n":96,"o":8.26,"t":"2026-10-19T11:00:00Z","v":14504,"vw":8.197722},{"c":8.262,"h":8.262,"l":8.22,"n":98,"o":8.26,"t":"2026-10-19T11:15:00Z","v":16819,"vw":8.242797},{"c":8.16,"h":8.19,"l":8.16,"n":21,"o":8.19,"t":"2026-10-19T11:30:00Z","v":2901,"vw":8.170209},{"c":8.15,"h":8.17,"l":8.15,"n":6,"o":8.15,"t":"2026-10-19T11:45:00Z","v":1159,"vw":8.157955},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-19T12:00:00Z","v":150,"vw":8.15},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-19T12:15:00Z","v":2000,"vw":8.12},{"c":8.06,"h":8.08,"l":8.06,"n":21,"o":8.08,"t":"2026-10-19T13:00:00Z","v":3712,"vw":8.075162},{"c":8.1,"h":8.1,"l":8.03,"n":49,"o":8.03,"t":"2026-10-19T13:15:00Z","v":5291,"vw":8.058275},{"c":8.03,"h":8.12,"l":7.99,"n":646,"o":8.1,"t":"2026-10-19T13:30:00Z","v":95503,"vw":8.050736},{"c":7.98,"h":8.09,"l":7.965,"n":457,"o":8.05,"t":"2026-10-19T13:45:00Z","v":45675,"vw":8.030353},{"c":8.03,"h":8.03,"l":7.96,"n":722,"o":7.99,"t":"2026-10-19T14:00:00Z","v":71497,"vw":7.985741},{"c":8.03,"h":8.05,"l":8.01,"n":366,"o":8.04,"t":"2026-10-19T14:15:00Z","v":58171,"vw":8.024377},{"c":8.0097,"h":8.02,"l":7.975,"n":137,"o":8.02,"t":"2026-10-19T14:30:00Z","v":27374,"vw":7.997918},{"c":8.02,"h":8.045,"l":8.01,"n":145,"o":8.03,"t":"2026-10-19T14:45:00Z","v":19290,"vw":8.022037},{"c":8.103,"h":8.11,"l":8.03,"n":177,"o":8.03,"t":"2026-10-19T15:00:00Z","v":16416,"vw":8.070961},{"c":8.155,"h":8.155,"l":8.1,"n":139,"o":8.11,"t":"2026-10-19T15:15:00Z","v":13080,"vw":8.129744},{"c":8.16,"h":8.19,"l":8.155,"n":99,"o":8.17,"t":"2026-10-19T15:30:00Z","v":5163,"vw":8.174909},{"c":8.14,"h":8.17,"l":8.14,"n":228,"o":8.16,"t":"2026-10-19T15:45:00Z","v":24151,"vw":8.153066},{"c":8.11,"h":8.12,"l":8.08,"n":192,"o":8.12,"t":"2026-10-19T16:00:00Z","v":18759,"vw":8.103357},{"c":8.11,"h":8.13,"l":8.1,"n":196,"o":8.12,"t":"2026-10-19T16:15:00Z","v":14287,"vw":8.115031},{"c":8.09,"h":8.12,"l":8.08,"n":326,"o":8.11,"t":"2026-10-19T16:30:00Z","v":32823,"vw":8.099952},{"c":8.06,"h":8.1,"l":8.05,"n":191,"o":8.085,"t":"2026-10-19T16:45:00Z","v":11310,"vw":8.076592},{"c":8.055,"h":8.06,"l":8.04,"n":130,"o":8.06,"t":"2026-10-19T17:00:00Z","v":13227,"vw":8.05275},{"c":8.065,"h":8.0862,"l":8.05,"n":211,"o":8.05,"t":"2026-10-19T17:15:00Z","v":17083,"vw":8.062508},{"c":8.05,"h":8.07,"l":8.05,"n":174,"o":8.0661,"t":"2026-10-19T17:30:00Z","v":11668,"vw":8.056669},{"c":8.05,"h":8.05,"l":8.01,"n":263,"o":8.04,"t":"2026-10-19T17:45:00Z","v":20704,"vw":8.031088},{"c":8.06,"h":8.0676,"l":8.05,"n":121,"o":8.05,"t":"2026-10-19T18:00:00Z","v":9793,"vw":8.057152},{"c":8.02,"h":8.06,"l":8.01,"n":184,"o":8.055,"t":"2026-10-19T18:15:00Z","v":17788,"vw":8.031241},{"c":8.045,"h":8.045,"l":8,"n":121,"o":8.03,"t":"2026-10-19T18:30:00Z","v":13045,"vw":8.018968},{"c":8.025,"h":8.06,"l":8.02,"n":257,"o":8.06,"t":"2026-10-19T18:45:00Z","v":33838,"vw":8.028641},{"c":8.02,"h":8.0395,"l":8.01,"n":232,"o":8.03,"t":"2026-10-19T19:00:00Z","v":25051,"vw":8.023777},{"c":8.05,"h":8.065,"l":8.02,"n":218,"o":8.02,"t":"2026-10-19T19:15:00Z","v":23380,"vw":8.034999},{"c":8.041,"h":8.06,"l":8.03,"n":320,"o":8.05,"t":"2026-10-19T19:30:00Z","v":36313,"vw":8.04567},{"c":8.035,"h":8.07,"l":8.0153,"n":870,"o":8.04,"t":"2026-10-19T19:45:00Z","v":112657,"vw":8.031616},{"c":8.05,"h":8.09,"l":8.03,"n":13,"o":8.03,"t":"2026-10-19T20:00:00Z","v":73752,"vw":8.031459},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-19T20:15:00Z","v":500,"vw":8.12},{"c":7.9992,"h":7.9992,"l":7.9992,"n":1,"o":7.9992,"t":"2026-10-19T21:45:00Z","v":2000,"vw":7.9992},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-20T08:15:00Z","v":200,"vw":8.02},{"c":8.03,"h":8.03,"l":8.02,"n":6,"o":8.02,"t":"2026-10-20T08:45:00Z","v":1550,"vw":8.021356},{"c":7.93,"h":7.95,"l":7.93,"n":9,"o":7.95,"t":"2026-10-20T11:15:00Z","v":2489,"vw":7.944032},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-20T11:30:00Z","v":100,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":22,"o":7.96,"t":"2026-10-20T13:15:00Z","v":2250,"vw":7.96},{"c":7.8,"h":7.93,"l":7.78,"n":317,"o":7.9,"t":"2026-10-20T13:30:00Z","v":60072,"vw":7.879129},{"c":7.8583,"h":7.8762,"l":7.79,"n":303,"o":7.79,"t":"2026-10-20T13:45:00Z","v":47177,"vw":7.83064},{"c":7.88,"h":7.93,"l":7.86,"n":191,"o":7.86,"t":"2026-10-20T14:00:00Z","v":20506,"vw":7.895935},{"c":7.9877,"h":7.9877,"l":7.87,"n":206,"o":7.88,"t":"2026-10-20T14:15:00Z","v":20486,"vw":7.905542},{"c":7.935,"h":8,"l":7.91,"n":107,"o":7.98,"t":"2026-10-20T14:30:00Z","v":9468,"vw":7.952278},{"c":7.94,"h":7.9578,"l":7.9272,"n":58,"o":7.95,"t":"2026-10-20T14:45:00Z","v":5838,"vw":7.949173},{"c":7.85,"h":7.94,"l":7.835,"n":139,"o":7.93,"t":"2026-10-20T15:00:00Z","v":8787,"vw":7.878718},{"c":7.85,"h":7.885,"l":7.85,"n":139,"o":7.86,"t":"2026-10-20T15:15:00Z","v":16568,"vw":7.876968},{"c":7.81,"h":7.855,"l":7.79,"n":201,"o":7.855,"t":"2026-10-20T15:30:00Z","v":21117,"vw":7.82019},{"c":7.805,"h":7.8339,"l":7.8,"n":111,"o":7.805,"t":"2026-10-20T15:45:00Z","v":5276,"vw":7.810426},{"c":7.79,"h":7.815,"l":7.785,"n":129,"o":7.8,"t":"2026-10-20T16:00:00Z","v":7056,"vw":7.796365},{"c":7.805,"h":7.8147,"l":7.76,"n":161,"o":7.795,"t":"2026-10-20T16:15:00Z","v":25805,"vw":7.773653},{"c":7.8,"h":7.815,"l":7.7901,"n":92,"o":7.8,"t":"2026-10-20T16:30:00Z","v":7475,"vw":7.798907},{"c":7.78,"h":7.82,"l":7.78,"n":132,"o":7.8086,"t":"2026-10-20T16:45:00Z","v":14454,"vw":7.803113},{"c":7.77,"h":7.795,"l":7.77,"n":154,"o":7.79,"t":"2026-10-20T17:00:00Z","v":11885,"vw":7.778785},{"c":7.815,"h":7.815,"l":7.77,"n":117,"o":7.77,"t":"2026-10-20T17:15:00Z","v":8931,"vw":7.786182},{"c":7.84,"h":7.85,"l":7.8145,"n":187,"o":7.815,"t":"2026-10-20T17:30:00Z","v":17212,"vw":7.831274},{"c":7.83,"h":7.86,"l":7.825,"n":137,"o":7.84,"t":"2026-10-20T17:45:00Z","v":15150,"vw":7.843295},{"c":7.83,"h":7.84,"l":7.82,"n":137,"o":7.835,"t":"2026-10-20T18:00:00Z","v":14699,"vw":7.827043},{"c":7.83,"h":7.83,"l":7.82,"n":131,"o":7.82,"t":"2026-10-20T18:15:00Z","v":12417,"vw":7.828404},{"c":7.765,"h":7.83,"l":7.76,"n":267,"o":7.83,"t":"2026-10-20T18:30:00Z","v":26604,"vw":7.795723},{"c":7.785,"h":7.8,"l":7.76,"n":340,"o":7.76,"t":"2026-10-20T18:45:00Z","v":40513,"vw":7.767947},{"c":7.8,"h":7.82,"l":7.7812,"n":231,"o":7.79,"t":"2026-10-20T19:00:00Z","v":13262,"vw":7.801715},{"c":7.79,"h":7.82,"l":7.78,"n":311,"o":7.81,"t":"2026-10-20T19:15:00Z","v":48857,"vw":7.795812},{"c":7.795,"h":7.83,"l":7.79,"n":404,"o":7.792,"t":"2026-10-20T19:30:00Z","v":35799,"vw":7.808459},{"c":7.76,"h":7.82,"l":7.755,"n":674,"o":7.8,"t":"2026-10-20T19:45:00Z","v":79543,"vw":7.776869},{"c":7.78,"h":7.79,"l":7.78,"n":15,"o":7.78,"t":"2026-10-20T20:00:00Z","v":49993,"vw":7.780837},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-20T20:30:00Z","v":252,"vw":7.78},{"c":7.8337,"h":7.8337,"l":7.8337,"n":1,"o":7.8337,"t":"2026-10-20T20:45:00Z","v":100,"vw":7.8337},{"c":7.8,"h":7.81,"l":7.8,"n":8,"o":7.81,"t":"2026-10-21T08:15:00Z","v":2001,"vw":7.801045},{"c":7.79,"h":7.8,"l":7.79,"n":7,"o":7.79,"t":"2026-10-21T09:15:00Z","v":687,"vw":7.796667},{"c":7.81,"h":7.82,"l":7.81,"n":8,"o":7.81,"t":"2026-10-21T09:30:00Z","v":1000,"vw":7.812222},{"c":7.81,"h":7.845,"l":7.81,"n":19,"o":7.82,"t":"2026-10-21T11:00:00Z","v":1579,"vw":7.831397},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-21T11:45:00Z","v":300,"vw":7.81},{"c":7.85,"h":7.9,"l":7.85,"n":8,"o":7.85,"t":"2026-10-21T13:00:00Z","v":3100,"vw":7.851613},{"c":7.86,"h":7.91,"l":7.85,"n":76,"o":7.85,"t":"2026-10-21T13:15:00Z","v":4873,"vw":7.864048},{"c":7.725,"h":7.87,"l":7.69,"n":461,"o":7.86,"t":"2026-10-21T13:30:00Z","v":63406,"vw":7.78128},{"c":7.71,"h":7.77,"l":7.685,"n":586,"o":7.72,"t":"2026-10-21T13:45:00Z","v":74601,"vw":7.717765},{"c":7.75,"h":7.76,"l":7.715,"n":300,"o":7.72,"t":"2026-10-21T14:00:00Z","v":25039,"vw":7.742689},{"c":7.75,"h":7.78,"l":7.732,"n":436,"o":7.75,"t":"2026-10-21T14:15:00Z","v":56698,"vw":7.750235},{"c":7.76,"h":7.76,"l":7.725,"n":347,"o":7.74,"t":"2026-10-21T14:30:00Z","v":28981,"vw":7.738785},{"c":7.765,"h":7.795,"l":7.75,"n":248,"o":7.76,"t":"2026-10-21T14:45:00Z","v":39015,"vw":7.781728},{"c":7.8,"h":7.8,"l":7.765,"n":100,"o":7.765,"t":"2026-10-21T15:00:00Z","v":9468,"vw":7.785692},{"c":7.82,"h":7.82,"l":7.785,"n":181,"o":7.8,"t":"2026-10-21T15:15:00Z","v":17161,"vw":7.794792},{"c":7.835,"h":7.85,"l":7.83,"n":150,"o":7.83,"t":"2026-10-21T15:30:00Z","v":17057,"vw":7.839191},{"c":7.83,"h":7.84,"l":7.82,"n":93,"o":7.83,"t":"2026-10-21T15:45:00Z","v":9234,"vw":7.829692},{"c":7.83,"h":7.83,"l":7.81,"n":113,"o":7.82,"t":"2026-10-21T16:00:00Z","v":6033,"vw":7.823585},{"c":7.81,"h":7.83,"l":7.805,"n":107,"o":7.82,"t":"2026-10-21T16:15:00Z","v":18401,"vw":7.816625},{"c":7.82,"h":7.865,"l":7.795,"n":234,"o":7.8,"t":"2026-10-21T16:30:00Z","v":41269,"vw":7.838325},{"c":7.81,"h":7.83,"l":7.8,"n":78,"o":7.83,"t":"2026-10-21T16:45:00Z","v":7298,"vw":7.812468},{"c":7.81,"h":7.82,"l":7.8,"n":115,"o":7.8177,"t":"2026-10-21T17:00:00Z","v":6227,"vw":7.808891},{"c":7.81,"h":7.82,"l":7.8,"n":93,"o":7.819,"t":"2026-10-21T17:15:00Z","v":5988,"vw":7.809978},{"c":7.81,"h":7.835,"l":7.805,"n":156,"o":7.81,"t":"2026-10-21T17:30:00Z","v":14368,"vw":7.815925},{"c":7.8089,"h":7.81,"l":7.78,"n":142,"o":7.8,"t":"2026-10-21T17:45:00Z","v":12777,"vw":7.801984},{"c":7.8,"h":7.81,"l":7.8,"n":130,"o":7.805,"t":"2026-10-21T18:00:00Z","v":16336,"vw":7.804025},{"c":7.81,"h":7.815,"l":7.795,"n":126,"o":7.81,"t":"2026-10-21T18:15:00Z","v":8516,"vw":7.804243},{"c":7.815,"h":7.825,"l":7.805,"n":137,"o":7.81,"t":"2026-10-21T18:30:00Z","v":10016,"vw":7.812887},{"c":7.795,"h":7.82,"l":7.79,"n":205,"o":7.815,"t":"2026-10-21T18:45:00Z","v":14111,"vw":7.801952},{"c":7.85,"h":7.86,"l":7.775,"n":312,"o":7.79,"t":"2026-10-21T19:00:00Z","v":25478,"vw":7.802454},{"c":7.84,"h":7.87,"l":7.825,"n":357,"o":7.845,"t":"2026-10-21T19:15:00Z","v":30071,"vw":7.843747},{"c":7.84,"h":7.855,"l":7.835,"n":255,"o":7.84,"t":"2026-10-21T19:30:00Z","v":14562,"vw":7.846757},{"c":7.865,"h":7.9041,"l":7.84,"n":977,"o":7.84,"t":"2026-10-21T19:45:00Z","v":114958,"vw":7.872426},{"c":7.87,"h":7.87,"l":7.87,"n":27,"o":7.87,"t":"2026-10-21T20:00:00Z","v":61733,"vw":7.87},{"c":7.71,"h":7.76,"l":7.71,"n":5,"o":7.76,"t":"2026-10-22T08:15:00Z","v":765,"vw":7.753464},{"c":7.79,"h":7.79,"l":7.74,"n":17,"o":7.765,"t":"2026-10-22T11:45:00Z","v":3792,"vw":7.774839},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-10-22T12:30:00Z","v":200,"vw":7.8},{"c":7.7743,"h":7.7743,"l":7.7743,"n":1,"o":7.7743,"t":"2026-10-22T12:45:00Z","v":2000,"vw":7.7743},{"c":7.74,"h":7.77,"l":7.74,"n":26,"o":7.77,"t":"2026-10-22T13:15:00Z","v":2737,"vw":7.757932},{"c":7.701,"h":7.73,"l":7.62,"n":361,"o":7.71,"t":"2026-10-22T13:30:00Z","v":69194,"vw":7.682753},{"c":7.7,"h":7.74,"l":7.64,"n":157,"o":7.696,"t":"2026-10-22T13:45:00Z","v":22929,"vw":7.682175},{"c":7.675,"h":7.71,"l":7.66,"n":175,"o":7.71,"t":"2026-10-22T14:00:00Z","v":20908,"vw":7.688156},{"c":7.575,"h":7.65,"l":7.575,"n":139,"o":7.65,"t":"2026-10-22T14:15:00Z","v":10395,"vw":7.620956},{"c":7.56,"h":7.58,"l":7.53,"n":250,"o":7.57,"t":"2026-10-22T14:30:00Z","v":34629,"vw":7.541284},{"c":7.49,"h":7.54,"l":7.47,"n":420,"o":7.54,"t":"2026-10-22T14:45:00Z","v":71521,"vw":7.492771},{"c":7.43,"h":7.49,"l":7.41,"n":233,"o":7.49,"t":"2026-10-22T15:00:00Z","v":18723,"vw":7.439333},{"c":7.465,"h":7.4899,"l":7.435,"n":184,"o":7.435,"t":"2026-10-22T15:15:00Z","v":16775,"vw":7.448255},{"c":7.48,"h":7.5,"l":7.45,"n":235,"o":7.46,"t":"2026-10-22T15:30:00Z","v":22861,"vw":7.488987},{"c":7.485,"h":7.5,"l":7.47,"n":187,"o":7.47,"t":"2026-10-22T15:45:00Z","v":16215,"vw":7.482718},{"c":7.56,"h":7.56,"l":7.49,"n":423,"o":7.5,"t":"2026-10-22T16:00:00Z","v":69326,"vw":7.50884},{"c":7.545,"h":7.5687,"l":7.54,"n":183,"o":7.56,"t":"2026-10-22T16:15:00Z","v":8798,"vw":7.555173},{"c":7.5,"h":7.54,"l":7.5,"n":187,"o":7.54,"t":"2026-10-22T16:30:00Z","v":13680,"vw":7.521972},{"c":7.54,"h":7.54,"l":7.48,"n":177,"o":7.51,"t":"2026-10-22T16:45:00Z","v":14030,"vw":7.504754},{"c":7.505,"h":7.53,"l":7.49,"n":223,"o":7.53,"t":"2026-10-22T17:00:00Z","v":14813,"vw":7.5134},{"c":7.49,"h":7.52,"l":7.485,"n":286,"o":7.5,"t":"2026-10-22T17:15:00Z","v":24194,"vw":7.502927},{"c":7.51,"h":7.51,"l":7.465,"n":178,"o":7.49,"t":"2026-10-22T17:30:00Z","v":24374,"vw":7.482119},{"c":7.475,"h":7.5,"l":7.475,"n":123,"o":7.5,"t":"2026-10-22T17:45:00Z","v":11701,"vw":7.481148},{"c":7.466,"h":7.485,"l":7.4328,"n":369,"o":7.47,"t":"2026-10-22T18:00:00Z","v":33041,"vw":7.458469},{"c":7.458,"h":7.4861,"l":7.44,"n":225,"o":7.47,"t":"2026-10-22T18:15:00Z","v":23342,"vw":7.465659},{"c":7.46,"h":7.47,"l":7.44,"n":234,"o":7.45,"t":"2026-10-22T18:30:00Z","v":15070,"vw":7.449701},{"c":7.4349,"h":7.48,"l":7.43,"n":255,"o":7.47,"t":"2026-10-22T18:45:00Z","v":26453,"vw":7.44809},{"c":7.44,"h":7.44,"l":7.42,"n":299,"o":7.42,"t":"2026-10-22T19:00:00Z","v":18905,"vw":7.43168},{"c":7.44,"h":7.45,"l":7.41,"n":194,"o":7.43,"t":"2026-10-22T19:15:00Z","v":14284,"vw":7.430882},{"c":7.43,"h":7.47,"l":7.42,"n":292,"o":7.45,"t":"2026-10-22T19:30:00Z","v":16911,"vw":7.447612},{"c":7.43,"h":7.47,"l":7.4,"n":1158,"o":7.42,"t":"2026-10-22T19:45:00Z","v":118452,"vw":7.443958},{"c":7.45,"h":7.46,"l":7.45,"n":9,"o":7.45,"t":"2026-10-22T20:00:00Z","v":82725,"vw":7.450458},{"c":7.37,"h":7.41,"l":7.37,"n":11,"o":7.41,"t":"2026-10-22T21:30:00Z","v":2001,"vw":7.404346},{"c":7.43,"h":7.43,"l":7.43,"n":8,"o":7.43,"t":"2026-10-22T22:00:00Z","v":461,"vw":7.43},{"c":7.49,"h":7.49,"l":7.49,"n":3,"o":7.49,"t":"2026-10-22T22:15:00Z","v":199,"vw":7.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1457225049401248,"strike":16.03612524700624,"iv":1.7590764209183385,"gamma":0.04770054965201711,"theta":-0.011406629725836788,"vega":0.003688177365531412,"rho":0.0004690819327216948,"breakevenPct":116.04603140115306},{"delta":0.15,"premium":0.15621535732690278,"strike":11.864607198070832,"iv":1.1817661674750366,"gamma":0.10707625122573394,"theta":-0.009677783494116975,"vega":0.004877414789073101,"rho":0.000745216708465977,"breakevenPct":60.491622902506464},{"delta":0.2,"premium":0.19061011116993123,"strike":9.761116993118051,"iv":0.8930150079407094,"gamma":0.14214253573319216,"theta":-0.008562440444679725,"vega":0.005505770248808894,"rho":0.0010086491845122396,"breakevenPct":32.86685052453915},{"delta":0.25,"premium":0.24685680254102704,"strike":9.430254102699841,"iv":0.8613183430386449,"gamma":0.16200754367390152,"theta":-0.008787427210164107,"vega":0.005929274748544203,"rho":0.0012582708078932047,"breakevenPct":29.200412620038286},{"delta":0.3,"premium":0.3031034939121228,"strike":9.099391212281631,"iv":0.8296216781365803,"gamma":0.1818725516146109,"theta":-0.009012413975648491,"vega":0.006352779248279513,"rho":0.0015078924312741698,"breakevenPct":25.53397471553742},{"delta":0.35,"premium":0.3593501852832186,"strike":8.76852832186342,"iv":0.7979250132345157,"gamma":0.20173755955532024,"theta":-0.009237400741132874,"vega":0.006776283748014822,"rho":0.0017575140546551348,"breakevenPct":21.86753681103655},{"delta":0.4,"premium":0.4155968766543145,"strike":8.43766543144521,"iv":0.766228348332451,"gamma":0.22160256749602963,"theta":-0.009462387506617258,"vega":0.007199788247750132,"rho":0.0020071356780361,"breakevenPct":18.20109890653568},{"delta":0.45,"premium":0.4718435680254103,"strike":8.106802541026997,"iv":0.7345316834303864,"gamma":0.24146757543673902,"theta":-0.00968737427210164,"vega":0.007623292747485442,"rho":0.0022567573014170648,"breakevenPct":14.534661002034817},{"delta":0.5,"premium":0.5280902593965061,"strike":7.7759396506087874,"iv":0.7028350185283219,"gamma":0.26133258337744836,"theta":-0.009912361037586024,"vega":0.008046797247220752,"rho":0.00250637892479803,"breakevenPct":10.86822309753395},{"delta":0.55,"premium":0.6257820256654634,"strike":7.440256440393572,"iv":0.69419150302355,"gamma":0.2727722618845653,"theta":-0.010105103554367785,"vega":0.008294369127178514,"rho":0.0027242643492443436,"breakevenPct":7.69076723710327},{"delta":0.6,"premium":0.9316978429272877,"strike":7.080355478909073,"iv":0.8013692320810794,"gamma":0.24188227323736913,"theta":-0.01013584785778818,"vega":0.007658038568012942,"rho":0.0027827040513322284,"breakevenPct":6.970004296880643},{"delta":0.65,"premium":1.2376136601891128,"strike":6.720454517424574,"iv":0.9085469611386089,"gamma":0.21099228459017286,"theta":-0.010166592161208575,"vega":0.007021708008847369,"rho":0.0028411437534201136,"breakevenPct":6.249241356658015},{"delta":0.7,"premium":1.543529477450937,"strike":6.360553555940074,"iv":1.015724690196138,"gamma":0.18010229594297666,"theta":-0.010197336464628969,"vega":0.006385377449681797,"rho":0.0028995834555079984,"breakevenPct":5.528478416435387},{"delta":0.75,"premium":1.8494452947127622,"strike":6.000652594455573,"iv":1.1229024192536676,"gamma":0.14921230729578036,"theta":-0.010228080768049364,"vega":0.005749046890516224,"rho":0.002958023157595883,"breakevenPct":4.807715476212759},{"delta":0.8,"premium":2.155361111974587,"strike":5.640751632971074,"iv":1.2300801483111972,"gamma":0.11832231864858408,"theta":-0.01025882507146976,"vega":0.0051127163313506516,"rho":0.003016462859683768,"breakevenPct":4.086952535990131},{"delta":0.85,"premium":2.461276929236411,"strike":5.280850671486575,"iv":1.3372578773687265,"gamma":0.08743233000138786,"theta":-0.010289569374890154,"vega":0.00447638577218508,"rho":0.0030749025617716527,"breakevenPct":3.366189595767503},{"delta":0.9,"premium":3.135465075226566,"strike":4.564534924773434,"iv":1.7375189849929773,"gamma":0.054846558885870256,"theta":-0.010614072170094998,"vega":0.0036518771355530154,"rho":0.0028425542370597782,"breakevenPct":2.8037383177570065}],"put":[{"delta":0.1,"premium":0.2615730267655927,"strike":3.9688456978690247,"iv":2.1853225390344235,"gamma":0.04047170344529366,"theta":-0.011915894219415567,"vega":0.0034830230060338414,"rho":-0.0008050075418747622,"breakevenPct":50.503702655494905},{"delta":0.15,"premium":0.37781337643125484,"strike":5.025576149375044,"iv":1.8205061649790364,"gamma":0.06153767794498695,"theta":-0.01515663563218593,"vega":0.004871302760792896,"rho":-0.0011961861337999756,"breakevenPct":37.94709248406156},{"delta":0.2,"premium":0.4227434892686179,"strike":5.434031720623799,"iv":1.649062426950143,"gamma":0.09099662843277385,"theta":-0.014437481516605552,"vega":0.005453788274032761,"rho":-0.0015313983343631658,"breakevenPct":33.093615068689175},{"delta":0.25,"premium":0.46767360210598086,"strike":5.842487291872553,"iv":1.4776186889212497,"gamma":0.12045557892056075,"theta":-0.013718327401025174,"vega":0.006036273787272626,"rho":-0.001866610534926356,"breakevenPct":28.240137653316793},{"delta":0.3,"premium":0.5126037149433439,"strike":6.250942863121308,"iv":1.3061749508923564,"gamma":0.14991452940834762,"theta":-0.012999173285444797,"vega":0.006618759300512491,"rho":-0.002201822735489546,"breakevenPct":23.386660237944408},{"delta":0.35,"premium":0.5575338277807069,"strike":6.659398434370063,"iv":1.1347312128634628,"gamma":0.17937347989613453,"theta":-0.012280019169864419,"vega":0.007201244813752356,"rho":-0.0025370349360527363,"breakevenPct":18.533182822572023},{"delta":0.4,"premium":0.60246394061807,"strike":7.067854005618818,"iv":0.9632874748345692,"gamma":0.20883243038392146,"theta":-0.011560865054284039,"vega":0.007783730326992222,"rho":-0.0028722471366159266,"breakevenPct":13.679705407199634},{"delta":0.45,"premium":0.647394053455433,"strike":7.476309576867572,"iv":0.7918437368056759,"gamma":0.23829138087170834,"theta":-0.010841710938703663,"vega":0.008366215840232087,"rho":-0.0032074593371791164,"breakevenPct":8.826227991827253},{"delta":0.5,"premium":0.8780730072013905,"strike":7.792401291283834,"iv":0.7908240874099827,"gamma":0.22659632480754904,"theta":-0.010250285572386393,"vega":0.007978942140551278,"rho":-0.0036849264896590193,"breakevenPct":7.685870706509439},{"delta":0.55,"premium":1.120188726098833,"strike":8.102806059101068,"iv":0.8002976409237647,"gamma":0.21236737025080704,"theta":-0.009666724608889992,"vega":0.007531959274894462,"rho":-0.004171152439603009,"breakevenPct":6.774134405844665},{"delta":0.6,"premium":1.362304444996275,"strike":8.413210826918302,"iv":0.8097711944375465,"gamma":0.19813841569406507,"theta":-0.009083163645393594,"vega":0.007084976409237645,"rho":-0.004657378389546998,"breakevenPct":5.862398105179894},{"delta":0.65,"premium":1.6044201638937174,"strike":8.723615594735534,"iv":0.8192447479513285,"gamma":0.18390946113732307,"theta":-0.008499602681897193,"vega":0.006637993543580829,"rho":-0.005143604339490989,"breakevenPct":4.95066180451512},{"delta":0.7,"premium":1.8465358827911595,"strike":9.034020362552768,"iv":0.8287183014651105,"gamma":0.1696805065805811,"theta":-0.007916041718400796,"vega":0.006191010677924012,"rho":-0.005629830289434977,"breakevenPct":4.038925503850348},{"delta":0.75,"premium":2.088651601688602,"strike":9.344425130370002,"iv":0.8381918549788925,"gamma":0.1554515520238391,"theta":-0.0073324807549043965,"vega":0.005744027812267197,"rho":-0.006116056239378967,"breakevenPct":3.1271892031855746},{"delta":0.8,"premium":2.3307673205860446,"strike":9.654829898187236,"iv":0.8476654084926745,"gamma":0.1412225974670971,"theta":-0.006748919791407996,"vega":0.005297044946610379,"rho":-0.006602282189322958,"breakevenPct":2.215452902520801},{"delta":0.85,"premium":2.5728830394834863,"strike":9.96523466600447,"iv":0.8571389620064563,"gamma":0.12699364291035514,"theta":-0.006165358827911598,"vega":0.004850062080953564,"rho":-0.0070885081392669455,"breakevenPct":1.3037166018560296},{"delta":0.9,"premium":9.750719935792477,"strike":17.150719935792477,"iv":1.8745443927796153,"gamma":0.04653029942092869,"theta":-0.009880407550463087,"vega":0.003686523976803335,"rho":-0.013047171940036743,"breakevenPct":1.2016021361815736}]},"raw":{"call":[{"delta":0.1,"premium":0.1457225049401248,"strike":16.03612524700624,"iv":1.7590764209183385,"gamma":0.04770054965201711,"theta":-0.011406629725836788,"vega":0.003688177365531412,"rho":0.0004690819327216948,"breakevenPct":116.04603140115306},{"delta":0.15,"premium":0.15621535732690278,"strike":11.864607198070832,"iv":1.1817661674750366,"gamma":0.10707625122573394,"theta":-0.009677783494116975,"vega":0.004877414789073101,"rho":0.000745216708465977,"breakevenPct":60.491622902506464},{"delta":0.2,"premium":0.19061011116993123,"strike":9.761116993118051,"iv":0.8930150079407094,"gamma":0.14214253573319216,"theta":-0.008562440444679725,"vega":0.005505770248808894,"rho":0.0010086491845122396,"breakevenPct":32.86685052453915},{"delta":0.25,"premium":0.24685680254102704,"strike":9.430254102699841,"iv":0.8613183430386449,"gamma":0.16200754367390152,"theta":-0.008787427210164107,"vega":0.005929274748544203,"rho":0.0012582708078932047,"breakevenPct":29.200412620038286},{"delta":0.3,"premium":0.3031034939121228,"strike":9.099391212281631,"iv":0.8296216781365803,"gamma":0.1818725516146109,"theta":-0.009012413975648491,"vega":0.006352779248279513,"rho":0.0015078924312741698,"breakevenPct":25.53397471553742},{"delta":0.35,"premium":0.3593501852832186,"strike":8.76852832186342,"iv":0.7979250132345157,"gamma":0.20173755955532024,"theta":-0.009237400741132874,"vega":0.006776283748014822,"rho":0.0017575140546551348,"breakevenPct":21.86753681103655},{"delta":0.4,"premium":0.4155968766543145,"strike":8.43766543144521,"iv":0.766228348332451,"gamma":0.22160256749602963,"theta":-0.009462387506617258,"vega":0.007199788247750132,"rho":0.0020071356780361,"breakevenPct":18.20109890653568},{"delta":0.45,"premium":0.4718435680254103,"strike":8.106802541026997,"iv":0.7345316834303864,"gamma":0.24146757543673902,"theta":-0.00968737427210164,"vega":0.007623292747485442,"rho":0.0022567573014170648,"breakevenPct":14.534661002034817},{"delta":0.5,"premium":0.5280902593965061,"strike":7.7759396506087874,"iv":0.7028350185283219,"gamma":0.26133258337744836,"theta":-0.009912361037586024,"vega":0.008046797247220752,"rho":0.00250637892479803,"breakevenPct":10.86822309753395},{"delta":0.55,"premium":0.6257820256654634,"strike":7.440256440393572,"iv":0.69419150302355,"gamma":0.2727722618845653,"theta":-0.010105103554367785,"vega":0.008294369127178514,"rho":0.0027242643492443436,"breakevenPct":7.69076723710327},{"delta":0.6,"premium":0.9316978429272877,"strike":7.080355478909073,"iv":0.8013692320810794,"gamma":0.24188227323736913,"theta":-0.01013584785778818,"vega":0.007658038568012942,"rho":0.0027827040513322284,"breakevenPct":6.970004296880643},{"delta":0.65,"premium":1.2376136601891128,"strike":6.720454517424574,"iv":0.9085469611386089,"gamma":0.21099228459017286,"theta":-0.010166592161208575,"vega":0.007021708008847369,"rho":0.0028411437534201136,"breakevenPct":6.249241356658015},{"delta":0.7,"premium":1.543529477450937,"strike":6.360553555940074,"iv":1.015724690196138,"gamma":0.18010229594297666,"theta":-0.010197336464628969,"vega":0.006385377449681797,"rho":0.0028995834555079984,"breakevenPct":5.528478416435387},{"delta":0.75,"premium":1.8494452947127622,"strike":6.000652594455573,"iv":1.1229024192536676,"gamma":0.14921230729578036,"theta":-0.010228080768049364,"vega":0.005749046890516224,"rho":0.002958023157595883,"breakevenPct":4.807715476212759},{"delta":0.8,"premium":2.155361111974587,"strike":5.640751632971074,"iv":1.2300801483111972,"gamma":0.11832231864858408,"theta":-0.01025882507146976,"vega":0.0051127163313506516,"rho":0.003016462859683768,"breakevenPct":4.086952535990131},{"delta":0.85,"premium":2.461276929236411,"strike":5.280850671486575,"iv":1.3372578773687265,"gamma":0.08743233000138786,"theta":-0.010289569374890154,"vega":0.00447638577218508,"rho":0.0030749025617716527,"breakevenPct":3.366189595767503},{"delta":0.9,"premium":3.135465075226566,"strike":4.564534924773434,"iv":1.7375189849929773,"gamma":0.054846558885870256,"theta":-0.010614072170094998,"vega":0.0036518771355530154,"rho":0.0028425542370597782,"breakevenPct":2.8037383177570065}],"put":[{"delta":0.1,"premium":0.2615730267655927,"strike":3.9688456978690247,"iv":2.1853225390344235,"gamma":0.04047170344529366,"theta":-0.011915894219415567,"vega":0.0034830230060338414,"rho":-0.0008050075418747622,"breakevenPct":50.503702655494905},{"delta":0.15,"premium":0.37781337643125484,"strike":5.025576149375044,"iv":1.8205061649790364,"gamma":0.06153767794498695,"theta":-0.01515663563218593,"vega":0.004871302760792896,"rho":-0.0011961861337999756,"breakevenPct":37.94709248406156},{"delta":0.2,"premium":0.4227434892686179,"strike":5.434031720623799,"iv":1.649062426950143,"gamma":0.09099662843277385,"theta":-0.014437481516605552,"vega":0.005453788274032761,"rho":-0.0015313983343631658,"breakevenPct":33.093615068689175},{"delta":0.25,"premium":0.46767360210598086,"strike":5.842487291872553,"iv":1.4776186889212497,"gamma":0.12045557892056075,"theta":-0.013718327401025174,"vega":0.006036273787272626,"rho":-0.001866610534926356,"breakevenPct":28.240137653316793},{"delta":0.3,"premium":0.5126037149433439,"strike":6.250942863121308,"iv":1.3061749508923564,"gamma":0.14991452940834762,"theta":-0.012999173285444797,"vega":0.006618759300512491,"rho":-0.002201822735489546,"breakevenPct":23.386660237944408},{"delta":0.35,"premium":0.5575338277807069,"strike":6.659398434370063,"iv":1.1347312128634628,"gamma":0.17937347989613453,"theta":-0.012280019169864419,"vega":0.007201244813752356,"rho":-0.0025370349360527363,"breakevenPct":18.533182822572023},{"delta":0.4,"premium":0.60246394061807,"strike":7.067854005618818,"iv":0.9632874748345692,"gamma":0.20883243038392146,"theta":-0.011560865054284039,"vega":0.007783730326992222,"rho":-0.0028722471366159266,"breakevenPct":13.679705407199634},{"delta":0.45,"premium":0.647394053455433,"strike":7.476309576867572,"iv":0.7918437368056759,"gamma":0.23829138087170834,"theta":-0.010841710938703663,"vega":0.008366215840232087,"rho":-0.0032074593371791164,"breakevenPct":8.826227991827253},{"delta":0.5,"premium":0.8780730072013905,"strike":7.792401291283834,"iv":0.7908240874099827,"gamma":0.22659632480754904,"theta":-0.010250285572386393,"vega":0.007978942140551278,"rho":-0.0036849264896590193,"breakevenPct":7.685870706509439},{"delta":0.55,"premium":1.120188726098833,"strike":8.102806059101068,"iv":0.8002976409237647,"gamma":0.21236737025080704,"theta":-0.009666724608889992,"vega":0.007531959274894462,"rho":-0.004171152439603009,"breakevenPct":6.774134405844665},{"delta":0.6,"premium":1.362304444996275,"strike":8.413210826918302,"iv":0.8097711944375465,"gamma":0.19813841569406507,"theta":-0.009083163645393594,"vega":0.007084976409237645,"rho":-0.004657378389546998,"breakevenPct":5.862398105179894},{"delta":0.65,"premium":1.6044201638937174,"strike":8.723615594735534,"iv":0.8192447479513285,"gamma":0.18390946113732307,"theta":-0.008499602681897193,"vega":0.006637993543580829,"rho":-0.005143604339490989,"breakevenPct":4.95066180451512},{"delta":0.7,"premium":1.8465358827911595,"strike":9.034020362552768,"iv":0.8287183014651105,"gamma":0.1696805065805811,"theta":-0.007916041718400796,"vega":0.006191010677924012,"rho":-0.005629830289434977,"breakevenPct":4.038925503850348},{"delta":0.75,"premium":2.088651601688602,"strike":9.344425130370002,"iv":0.8381918549788925,"gamma":0.1554515520238391,"theta":-0.0073324807549043965,"vega":0.005744027812267197,"rho":-0.006116056239378967,"breakevenPct":3.1271892031855746},{"delta":0.8,"premium":2.3307673205860446,"strike":9.654829898187236,"iv":0.8476654084926745,"gamma":0.1412225974670971,"theta":-0.006748919791407996,"vega":0.005297044946610379,"rho":-0.006602282189322958,"breakevenPct":2.215452902520801},{"delta":0.85,"premium":2.5728830394834863,"strike":9.96523466600447,"iv":0.8571389620064563,"gamma":0.12699364291035514,"theta":-0.006165358827911598,"vega":0.004850062080953564,"rho":-0.0070885081392669455,"breakevenPct":1.3037166018560296},{"delta":0.9,"premium":9.750719935792477,"strike":17.150719935792477,"iv":1.8745443927796153,"gamma":0.04653029942092869,"theta":-0.009880407550463087,"vega":0.003686523976803335,"rho":-0.013047171940036743,"breakevenPct":1.2016021361815736}]}},"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"}}