{"symbol":"GNL","url":"https://intraalpha.com/companies/GNL","capturedAt":"2026-10-22T23:58:53.381Z","state":"ready","quote":{"symbol":"GNL","last_price":7.28,"prev_close":7.12,"regular_close":7.28,"change":0.16,"change_pct":2.2472,"regular_change":0.16,"regular_change_pct":2.2472,"extended_change":0,"extended_change_pct":0,"bid":7.22,"ask":7.3,"bid_size":100,"ask_size":100,"volume":2866348,"vwap":7.245216,"open":7.1,"high":7.3,"low":7.07,"close":7.28,"trade_count":14860,"last_trade_at":"2026-10-22T23:00:00.003890808Z","last_quote_at":"2026-10-22T23:55:17.379198714Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:50.569832161-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GNL","fetched_at":"2026-10-22T23:58:53.011140+00:00","name":"Global Net Lease, Inc.","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - DIVERSIFIED","country":"USA","description":"Global Net Lease, Inc. (GNL) is a prominent real estate investment trust (REIT) dedicated to the acquisition and management of a diversified portfolio of commercial properties under long-term net lease agreements, primarily to high-quality tenants. The company emphasizes reliability and risk-adjusted returns, operating across multiple sectors and geographies to enhance income stability and capitalize on capital appreciation opportunities. With a proficient management team boasting deep industry expertise, GNL is strategically positioned to adapt to market dynamics, making it an attractive investment option for institutional investors seeking consistent, sustainable income streams coupled with growth potential.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1646983000,"ebitda":334224000,"pe_ratio":null,"peg_ratio":0,"book_value":7.16,"dividend_per_share":0.76,"dividend_yield":0.103,"eps":-0.28,"revenue_ttm":459727000,"gross_profit_ttm":394138000,"profit_margin":-0.0294,"operating_margin_ttm":0.313,"return_on_assets_ttm":0.0219,"return_on_equity_ttm":-0.0096,"quarterly_earnings_growth":3.33,"quarterly_revenue_growth":-0.1,"analyst_target_price":9.88,"analyst_number":2,"beta":1.023,"fifty_two_week_high":9.4,"fifty_two_week_low":6.86,"fifty_day_ma":8.57,"two_hundred_day_ma":9.13,"shares_outstanding":231318000,"forward_pe":null,"price_to_sales":3.583,"price_to_book":1.329,"ev_to_revenue":9.37,"ev_to_ebitda":12.27},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:53.011140+00:00"},"optionObservedAt":"2026-10-22T19:59:59.331Z","bars":[{"c":7.54,"h":7.55,"l":7.54,"n":8,"o":7.55,"t":"2026-10-15T12:30:00Z","v":368,"vw":7.544302},{"c":7.67,"h":7.69,"l":7.615,"n":157,"o":7.62,"t":"2026-10-15T13:30:00Z","v":27838,"vw":7.646449},{"c":7.65,"h":7.7,"l":7.65,"n":267,"o":7.675,"t":"2026-10-15T13:35:00Z","v":47089,"vw":7.671369},{"c":7.595,"h":7.651,"l":7.59,"n":242,"o":7.651,"t":"2026-10-15T13:40:00Z","v":62834,"vw":7.630345},{"c":7.635,"h":7.635,"l":7.595,"n":275,"o":7.595,"t":"2026-10-15T13:45:00Z","v":61650,"vw":7.621028},{"c":7.655,"h":7.67,"l":7.62,"n":421,"o":7.64,"t":"2026-10-15T13:50:00Z","v":286600,"vw":7.626505},{"c":7.675,"h":7.695,"l":7.655,"n":394,"o":7.66,"t":"2026-10-15T13:55:00Z","v":130405,"vw":7.679993},{"c":7.65,"h":7.675,"l":7.64,"n":181,"o":7.675,"t":"2026-10-15T14:00:00Z","v":39031,"vw":7.660567},{"c":7.675,"h":7.675,"l":7.655,"n":214,"o":7.66,"t":"2026-10-15T14:05:00Z","v":29133,"vw":7.663456},{"c":7.655,"h":7.68,"l":7.65,"n":294,"o":7.675,"t":"2026-10-15T14:10:00Z","v":35263,"vw":7.662552},{"c":7.65,"h":7.665,"l":7.65,"n":221,"o":7.655,"t":"2026-10-15T14:15:00Z","v":130105,"vw":7.650798},{"c":7.66,"h":7.66,"l":7.63,"n":238,"o":7.65,"t":"2026-10-15T14:20:00Z","v":134280,"vw":7.64114},{"c":7.655,"h":7.67,"l":7.6401,"n":314,"o":7.665,"t":"2026-10-15T14:25:00Z","v":61961,"vw":7.662353},{"c":7.66,"h":7.67,"l":7.65,"n":265,"o":7.65,"t":"2026-10-15T14:30:00Z","v":48377,"vw":7.660582},{"c":7.6426,"h":7.66,"l":7.6426,"n":331,"o":7.655,"t":"2026-10-15T14:35:00Z","v":63895,"vw":7.6535},{"c":7.635,"h":7.65,"l":7.635,"n":186,"o":7.645,"t":"2026-10-15T14:40:00Z","v":48186,"vw":7.642729},{"c":7.625,"h":7.635,"l":7.61,"n":238,"o":7.635,"t":"2026-10-15T14:45:00Z","v":42688,"vw":7.617593},{"c":7.62,"h":7.625,"l":7.6126,"n":157,"o":7.625,"t":"2026-10-15T14:50:00Z","v":12751,"vw":7.618072},{"c":7.605,"h":7.615,"l":7.6,"n":182,"o":7.615,"t":"2026-10-15T14:55:00Z","v":28184,"vw":7.606197},{"c":7.615,"h":7.615,"l":7.6,"n":168,"o":7.6,"t":"2026-10-15T15:00:00Z","v":15406,"vw":7.604971},{"c":7.615,"h":7.615,"l":7.605,"n":156,"o":7.61,"t":"2026-10-15T15:05:00Z","v":13053,"vw":7.610099},{"c":7.6,"h":7.62,"l":7.6,"n":195,"o":7.62,"t":"2026-10-15T15:10:00Z","v":29613,"vw":7.609419},{"c":7.56,"h":7.595,"l":7.56,"n":207,"o":7.595,"t":"2026-10-15T15:15:00Z","v":30495,"vw":7.580736},{"c":7.57,"h":7.57,"l":7.56,"n":223,"o":7.56,"t":"2026-10-15T15:20:00Z","v":25492,"vw":7.562307},{"c":7.5812,"h":7.585,"l":7.56,"n":295,"o":7.56,"t":"2026-10-15T15:25:00Z","v":43896,"vw":7.57016},{"c":7.575,"h":7.585,"l":7.575,"n":245,"o":7.58,"t":"2026-10-15T15:30:00Z","v":30727,"vw":7.58057},{"c":7.575,"h":7.575,"l":7.57,"n":135,"o":7.575,"t":"2026-10-15T15:35:00Z","v":6259,"vw":7.573597},{"c":7.575,"h":7.58,"l":7.57,"n":90,"o":7.58,"t":"2026-10-15T15:40:00Z","v":3568,"vw":7.574772},{"c":7.585,"h":7.59,"l":7.575,"n":210,"o":7.575,"t":"2026-10-15T15:45:00Z","v":27103,"vw":7.581964},{"c":7.58,"h":7.59,"l":7.58,"n":142,"o":7.585,"t":"2026-10-15T15:50:00Z","v":27453,"vw":7.585362},{"c":7.575,"h":7.585,"l":7.57,"n":130,"o":7.58,"t":"2026-10-15T15:55:00Z","v":14759,"vw":7.577543},{"c":7.56,"h":7.57,"l":7.56,"n":132,"o":7.57,"t":"2026-10-15T16:00:00Z","v":15663,"vw":7.567888},{"c":7.565,"h":7.569,"l":7.55,"n":150,"o":7.565,"t":"2026-10-15T16:05:00Z","v":19462,"vw":7.560424},{"c":7.55,"h":7.569,"l":7.55,"n":100,"o":7.565,"t":"2026-10-15T16:10:00Z","v":11971,"vw":7.561207},{"c":7.55,"h":7.565,"l":7.55,"n":187,"o":7.555,"t":"2026-10-15T16:15:00Z","v":24090,"vw":7.560044},{"c":7.565,"h":7.569,"l":7.545,"n":374,"o":7.555,"t":"2026-10-15T16:20:00Z","v":147494,"vw":7.553945},{"c":7.575,"h":7.5799,"l":7.57,"n":59,"o":7.57,"t":"2026-10-15T16:25:00Z","v":9804,"vw":7.574539},{"c":7.595,"h":7.6,"l":7.575,"n":157,"o":7.575,"t":"2026-10-15T16:30:00Z","v":44266,"vw":7.589023},{"c":7.605,"h":7.62,"l":7.6,"n":137,"o":7.6,"t":"2026-10-15T16:35:00Z","v":22732,"vw":7.609406},{"c":7.615,"h":7.615,"l":7.605,"n":80,"o":7.605,"t":"2026-10-15T16:40:00Z","v":6171,"vw":7.610452},{"c":7.61,"h":7.615,"l":7.605,"n":158,"o":7.615,"t":"2026-10-15T16:45:00Z","v":29125,"vw":7.612164},{"c":7.605,"h":7.6139,"l":7.605,"n":105,"o":7.61,"t":"2026-10-15T16:50:00Z","v":10838,"vw":7.608693},{"c":7.615,"h":7.62,"l":7.605,"n":150,"o":7.61,"t":"2026-10-15T16:55:00Z","v":17206,"vw":7.610425},{"c":7.615,"h":7.615,"l":7.61,"n":112,"o":7.61,"t":"2026-10-15T17:00:00Z","v":9625,"vw":7.614424},{"c":7.605,"h":7.615,"l":7.605,"n":128,"o":7.615,"t":"2026-10-15T17:05:00Z","v":10344,"vw":7.609073},{"c":7.605,"h":7.61,"l":7.6,"n":86,"o":7.605,"t":"2026-10-15T17:10:00Z","v":5495,"vw":7.605896},{"c":7.6,"h":7.61,"l":7.6,"n":139,"o":7.605,"t":"2026-10-15T17:15:00Z","v":5180,"vw":7.605675},{"c":7.605,"h":7.61,"l":7.6,"n":136,"o":7.61,"t":"2026-10-15T17:20:00Z","v":4692,"vw":7.607504},{"c":7.61,"h":7.61,"l":7.6,"n":134,"o":7.605,"t":"2026-10-15T17:25:00Z","v":6632,"vw":7.605196},{"c":7.59,"h":7.605,"l":7.585,"n":218,"o":7.605,"t":"2026-10-15T17:30:00Z","v":25570,"vw":7.597215},{"c":7.585,"h":7.59,"l":7.58,"n":74,"o":7.585,"t":"2026-10-15T17:35:00Z","v":4142,"vw":7.584828},{"c":7.575,"h":7.59,"l":7.5724,"n":196,"o":7.585,"t":"2026-10-15T17:40:00Z","v":29736,"vw":7.578976},{"c":7.58,"h":7.58,"l":7.57,"n":182,"o":7.575,"t":"2026-10-15T17:45:00Z","v":14652,"vw":7.576594},{"c":7.585,"h":7.59,"l":7.575,"n":206,"o":7.575,"t":"2026-10-15T17:50:00Z","v":26566,"vw":7.582172},{"c":7.575,"h":7.585,"l":7.57,"n":196,"o":7.585,"t":"2026-10-15T17:55:00Z","v":34506,"vw":7.578579},{"c":7.575,"h":7.575,"l":7.565,"n":194,"o":7.5739,"t":"2026-10-15T18:00:00Z","v":23513,"vw":7.569855},{"c":7.575,"h":7.5799,"l":7.575,"n":81,"o":7.575,"t":"2026-10-15T18:05:00Z","v":6932,"vw":7.575582},{"c":7.575,"h":7.58,"l":7.57,"n":135,"o":7.575,"t":"2026-10-15T18:10:00Z","v":20355,"vw":7.57453},{"c":7.56,"h":7.575,"l":7.55,"n":280,"o":7.575,"t":"2026-10-15T18:15:00Z","v":70702,"vw":7.57069},{"c":7.525,"h":7.555,"l":7.52,"n":230,"o":7.555,"t":"2026-10-15T18:20:00Z","v":83234,"vw":7.538474},{"c":7.515,"h":7.525,"l":7.51,"n":140,"o":7.52,"t":"2026-10-15T18:25:00Z","v":12709,"vw":7.517128},{"c":7.535,"h":7.535,"l":7.5025,"n":346,"o":7.515,"t":"2026-10-15T18:30:00Z","v":79987,"vw":7.519471},{"c":7.51,"h":7.53,"l":7.51,"n":243,"o":7.53,"t":"2026-10-15T18:35:00Z","v":34231,"vw":7.52086},{"c":7.505,"h":7.52,"l":7.5,"n":364,"o":7.511332,"t":"2026-10-15T18:40:00Z","v":67864,"vw":7.5124},{"c":7.5,"h":7.51,"l":7.495,"n":397,"o":7.505,"t":"2026-10-15T18:45:00Z","v":54749,"vw":7.500584},{"c":7.495,"h":7.505,"l":7.4901,"n":398,"o":7.5,"t":"2026-10-15T18:50:00Z","v":81974,"vw":7.49919},{"c":7.495,"h":7.505,"l":7.49,"n":298,"o":7.495,"t":"2026-10-15T18:55:00Z","v":69227,"vw":7.498034},{"c":7.495,"h":7.5,"l":7.4925,"n":211,"o":7.495,"t":"2026-10-15T19:00:00Z","v":19772,"vw":7.49694},{"c":7.495,"h":7.505,"l":7.495,"n":266,"o":7.495,"t":"2026-10-15T19:05:00Z","v":32822,"vw":7.498856},{"c":7.505,"h":7.505,"l":7.495,"n":296,"o":7.495,"t":"2026-10-15T19:10:00Z","v":42539,"vw":7.498671},{"c":7.505,"h":7.51,"l":7.505,"n":231,"o":7.505,"t":"2026-10-15T19:15:00Z","v":24005,"vw":7.505373},{"c":7.505,"h":7.51,"l":7.5023,"n":188,"o":7.505,"t":"2026-10-15T19:20:00Z","v":18409,"vw":7.505399},{"c":7.485,"h":7.51,"l":7.485,"n":496,"o":7.505,"t":"2026-10-15T19:25:00Z","v":68541,"vw":7.498067},{"c":7.485,"h":7.49,"l":7.48,"n":337,"o":7.485,"t":"2026-10-15T19:30:00Z","v":31176,"vw":7.484323},{"c":7.465,"h":7.485,"l":7.4601,"n":482,"o":7.485,"t":"2026-10-15T19:35:00Z","v":90393,"vw":7.476437},{"c":7.465,"h":7.47,"l":7.455,"n":491,"o":7.465,"t":"2026-10-15T19:40:00Z","v":79198,"vw":7.461374},{"c":7.485,"h":7.49,"l":7.465,"n":581,"o":7.465,"t":"2026-10-15T19:45:00Z","v":89789,"vw":7.477365},{"c":7.455,"h":7.485,"l":7.45,"n":638,"o":7.485,"t":"2026-10-15T19:50:00Z","v":225543,"vw":7.469271},{"c":7.45,"h":7.46,"l":7.435,"n":1555,"o":7.455,"t":"2026-10-15T19:55:00Z","v":423295,"vw":7.443661},{"c":7.44,"h":7.44,"l":7.44,"n":29,"o":7.44,"t":"2026-10-15T20:00:00Z","v":378277,"vw":7.44},{"c":7.47,"h":7.47,"l":7.47,"n":24,"o":7.47,"t":"2026-10-15T22:20:00Z","v":715,"vw":7.47},{"c":7.47,"h":7.48,"l":7.47,"n":18,"o":7.48,"t":"2026-10-15T23:10:00Z","v":642,"vw":7.474684},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-16T08:00:00Z","v":100,"vw":7.47},{"c":7.49,"h":7.49,"l":7.445,"n":3,"o":7.445,"t":"2026-10-16T11:00:00Z","v":1638,"vw":7.473125},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-16T13:25:00Z","v":403,"vw":7.45},{"c":7.44,"h":7.4599,"l":7.425,"n":156,"o":7.45,"t":"2026-10-16T13:30:00Z","v":105611,"vw":7.447527},{"c":7.445,"h":7.46,"l":7.435,"n":184,"o":7.44,"t":"2026-10-16T13:35:00Z","v":23800,"vw":7.45167},{"c":7.4191,"h":7.44,"l":7.415,"n":161,"o":7.44,"t":"2026-10-16T13:40:00Z","v":16477,"vw":7.422708},{"c":7.415,"h":7.415,"l":7.395,"n":144,"o":7.415,"t":"2026-10-16T13:45:00Z","v":22294,"vw":7.40901},{"c":7.425,"h":7.435,"l":7.42,"n":144,"o":7.42,"t":"2026-10-16T13:50:00Z","v":17793,"vw":7.42868},{"c":7.425,"h":7.435,"l":7.425,"n":123,"o":7.43,"t":"2026-10-16T13:55:00Z","v":24473,"vw":7.430425},{"c":7.43,"h":7.45,"l":7.4239,"n":233,"o":7.43,"t":"2026-10-16T14:00:00Z","v":37055,"vw":7.432817},{"c":7.455,"h":7.455,"l":7.43,"n":230,"o":7.43,"t":"2026-10-16T14:05:00Z","v":77694,"vw":7.439941},{"c":7.445,"h":7.46,"l":7.445,"n":148,"o":7.455,"t":"2026-10-16T14:10:00Z","v":15547,"vw":7.452206},{"c":7.425,"h":7.45,"l":7.42,"n":203,"o":7.445,"t":"2026-10-16T14:15:00Z","v":23291,"vw":7.434105},{"c":7.43,"h":7.43,"l":7.42,"n":107,"o":7.43,"t":"2026-10-16T14:20:00Z","v":4578,"vw":7.424271},{"c":7.415,"h":7.43,"l":7.415,"n":175,"o":7.43,"t":"2026-10-16T14:25:00Z","v":21979,"vw":7.423383},{"c":7.43,"h":7.436,"l":7.415,"n":140,"o":7.415,"t":"2026-10-16T14:30:00Z","v":28882,"vw":7.422878},{"c":7.425,"h":7.43,"l":7.415,"n":152,"o":7.42,"t":"2026-10-16T14:35:00Z","v":17865,"vw":7.421341},{"c":7.4101,"h":7.425,"l":7.41,"n":207,"o":7.425,"t":"2026-10-16T14:40:00Z","v":30145,"vw":7.418748},{"c":7.415,"h":7.4188,"l":7.41,"n":104,"o":7.41,"t":"2026-10-16T14:45:00Z","v":13629,"vw":7.411994},{"c":7.415,"h":7.42,"l":7.41,"n":94,"o":7.415,"t":"2026-10-16T14:50:00Z","v":6726,"vw":7.414169},{"c":7.42,"h":7.42,"l":7.405,"n":165,"o":7.415,"t":"2026-10-16T14:55:00Z","v":22055,"vw":7.410747},{"c":7.42,"h":7.425,"l":7.41,"n":137,"o":7.42,"t":"2026-10-16T15:00:00Z","v":18933,"vw":7.418274},{"c":7.415,"h":7.42,"l":7.41,"n":176,"o":7.42,"t":"2026-10-16T15:05:00Z","v":35063,"vw":7.417603},{"c":7.415,"h":7.42,"l":7.41,"n":76,"o":7.415,"t":"2026-10-16T15:10:00Z","v":6334,"vw":7.416353},{"c":7.425,"h":7.43,"l":7.415,"n":247,"o":7.415,"t":"2026-10-16T15:15:00Z","v":45926,"vw":7.424125},{"c":7.42,"h":7.435,"l":7.42,"n":221,"o":7.425,"t":"2026-10-16T15:20:00Z","v":44153,"vw":7.426486},{"c":7.415,"h":7.415,"l":7.41,"n":47,"o":7.415,"t":"2026-10-16T15:25:00Z","v":11092,"vw":7.411676},{"c":7.415,"h":7.416,"l":7.41,"n":77,"o":7.415,"t":"2026-10-16T15:30:00Z","v":20562,"vw":7.411788},{"c":7.405,"h":7.42,"l":7.4,"n":145,"o":7.41,"t":"2026-10-16T15:35:00Z","v":21765,"vw":7.411341},{"c":7.39,"h":7.4088,"l":7.38,"n":210,"o":7.405,"t":"2026-10-16T15:40:00Z","v":43684,"vw":7.395632},{"c":7.415,"h":7.42,"l":7.385,"n":230,"o":7.385,"t":"2026-10-16T15:45:00Z","v":92416,"vw":7.399589},{"c":7.415,"h":7.42,"l":7.4,"n":301,"o":7.415,"t":"2026-10-16T15:50:00Z","v":103566,"vw":7.41178},{"c":7.415,"h":7.415,"l":7.415,"n":47,"o":7.415,"t":"2026-10-16T15:55:00Z","v":5488,"vw":7.415},{"c":7.395,"h":7.41,"l":7.3912,"n":188,"o":7.41,"t":"2026-10-16T16:00:00Z","v":39653,"vw":7.403569},{"c":7.425,"h":7.43,"l":7.4,"n":310,"o":7.4,"t":"2026-10-16T16:05:00Z","v":100137,"vw":7.414775},{"c":7.415,"h":7.43,"l":7.41,"n":132,"o":7.425,"t":"2026-10-16T16:10:00Z","v":18051,"vw":7.42194},{"c":7.4201,"h":7.43,"l":7.41,"n":139,"o":7.42,"t":"2026-10-16T16:15:00Z","v":20687,"vw":7.421321},{"c":7.435,"h":7.435,"l":7.42,"n":269,"o":7.425,"t":"2026-10-16T16:20:00Z","v":40916,"vw":7.429772},{"c":7.4301,"h":7.44,"l":7.4212,"n":194,"o":7.43,"t":"2026-10-16T16:25:00Z","v":39726,"vw":7.430403},{"c":7.44,"h":7.44,"l":7.43,"n":72,"o":7.44,"t":"2026-10-16T16:30:00Z","v":7194,"vw":7.437762},{"c":7.43,"h":7.44,"l":7.4239,"n":166,"o":7.44,"t":"2026-10-16T16:35:00Z","v":24153,"vw":7.430531},{"c":7.435,"h":7.435,"l":7.42,"n":197,"o":7.425,"t":"2026-10-16T16:40:00Z","v":25256,"vw":7.430359},{"c":7.44,"h":7.44,"l":7.425,"n":191,"o":7.43,"t":"2026-10-16T16:45:00Z","v":52635,"vw":7.432476},{"c":7.44,"h":7.44,"l":7.43,"n":120,"o":7.435,"t":"2026-10-16T16:50:00Z","v":9890,"vw":7.435294},{"c":7.44,"h":7.445,"l":7.43,"n":173,"o":7.43,"t":"2026-10-16T16:55:00Z","v":26853,"vw":7.439278},{"c":7.43,"h":7.44,"l":7.43,"n":131,"o":7.44,"t":"2026-10-16T17:00:00Z","v":13089,"vw":7.434776},{"c":7.44,"h":7.44,"l":7.425,"n":240,"o":7.435,"t":"2026-10-16T17:05:00Z","v":46485,"vw":7.431785},{"c":7.45,"h":7.45,"l":7.43,"n":132,"o":7.43,"t":"2026-10-16T17:10:00Z","v":13653,"vw":7.439956},{"c":7.4401,"h":7.45,"l":7.44,"n":236,"o":7.445,"t":"2026-10-16T17:15:00Z","v":30536,"vw":7.443575},{"c":7.44,"h":7.445,"l":7.43,"n":204,"o":7.44,"t":"2026-10-16T17:20:00Z","v":30960,"vw":7.43671},{"c":7.44,"h":7.44,"l":7.435,"n":111,"o":7.44,"t":"2026-10-16T17:25:00Z","v":10394,"vw":7.439402},{"c":7.48,"h":7.48,"l":7.435,"n":647,"o":7.44,"t":"2026-10-16T17:30:00Z","v":178903,"vw":7.457715},{"c":7.485,"h":7.49,"l":7.4701,"n":121,"o":7.4712,"t":"2026-10-16T17:35:00Z","v":21312,"vw":7.482103},{"c":7.49,"h":7.5,"l":7.485,"n":357,"o":7.49,"t":"2026-10-16T17:40:00Z","v":84233,"vw":7.488784},{"c":7.49,"h":7.495,"l":7.49,"n":94,"o":7.49,"t":"2026-10-16T17:45:00Z","v":21715,"vw":7.490187},{"c":7.485,"h":7.49,"l":7.485,"n":92,"o":7.49,"t":"2026-10-16T17:50:00Z","v":11161,"vw":7.485058},{"c":7.485,"h":7.49,"l":7.485,"n":113,"o":7.49,"t":"2026-10-16T17:55:00Z","v":11763,"vw":7.489738},{"c":7.49,"h":7.49,"l":7.4837,"n":126,"o":7.4837,"t":"2026-10-16T18:00:00Z","v":16264,"vw":7.488679},{"c":7.4701,"h":7.49,"l":7.4701,"n":405,"o":7.485,"t":"2026-10-16T18:05:00Z","v":68957,"vw":7.480245},{"c":7.475,"h":7.48,"l":7.47,"n":94,"o":7.4799,"t":"2026-10-16T18:10:00Z","v":14801,"vw":7.474715},{"c":7.475,"h":7.48,"l":7.47,"n":216,"o":7.48,"t":"2026-10-16T18:15:00Z","v":32418,"vw":7.472355},{"c":7.475,"h":7.49,"l":7.47,"n":321,"o":7.475,"t":"2026-10-16T18:20:00Z","v":63463,"vw":7.479386},{"c":7.475,"h":7.476,"l":7.475,"n":119,"o":7.475,"t":"2026-10-16T18:25:00Z","v":14680,"vw":7.475194},{"c":7.47,"h":7.48,"l":7.47,"n":189,"o":7.475,"t":"2026-10-16T18:30:00Z","v":19504,"vw":7.47257},{"c":7.47,"h":7.47,"l":7.4628,"n":161,"o":7.465,"t":"2026-10-16T18:35:00Z","v":6036,"vw":7.467613},{"c":7.4701,"h":7.475,"l":7.465,"n":194,"o":7.47,"t":"2026-10-16T18:40:00Z","v":20755,"vw":7.470195},{"c":7.4589,"h":7.47,"l":7.4589,"n":221,"o":7.47,"t":"2026-10-16T18:45:00Z","v":44605,"vw":7.465345},{"c":7.45,"h":7.455,"l":7.44,"n":192,"o":7.455,"t":"2026-10-16T18:50:00Z","v":35477,"vw":7.44764},{"c":7.45,"h":7.45,"l":7.445,"n":110,"o":7.45,"t":"2026-10-16T18:55:00Z","v":8348,"vw":7.448912},{"c":7.45,"h":7.45,"l":7.4423,"n":138,"o":7.445,"t":"2026-10-16T19:00:00Z","v":13256,"vw":7.446579},{"c":7.435,"h":7.455,"l":7.435,"n":316,"o":7.45,"t":"2026-10-16T19:05:00Z","v":58856,"vw":7.444544},{"c":7.44,"h":7.44,"l":7.43,"n":140,"o":7.44,"t":"2026-10-16T19:10:00Z","v":9996,"vw":7.436666},{"c":7.425,"h":7.45,"l":7.42,"n":350,"o":7.44,"t":"2026-10-16T19:15:00Z","v":93963,"vw":7.436863},{"c":7.425,"h":7.43,"l":7.42,"n":177,"o":7.42,"t":"2026-10-16T19:20:00Z","v":22226,"vw":7.424295},{"c":7.43,"h":7.4398,"l":7.42,"n":353,"o":7.425,"t":"2026-10-16T19:25:00Z","v":96325,"vw":7.426407},{"c":7.435,"h":7.445,"l":7.43,"n":321,"o":7.435,"t":"2026-10-16T19:30:00Z","v":65286,"vw":7.438982},{"c":7.415,"h":7.44,"l":7.41,"n":357,"o":7.435,"t":"2026-10-16T19:35:00Z","v":48208,"vw":7.425681},{"c":7.415,"h":7.43,"l":7.41,"n":602,"o":7.415,"t":"2026-10-16T19:40:00Z","v":117034,"vw":7.4188},{"c":7.41,"h":7.42,"l":7.405,"n":481,"o":7.42,"t":"2026-10-16T19:45:00Z","v":79186,"vw":7.412362},{"c":7.405,"h":7.43,"l":7.4,"n":427,"o":7.405,"t":"2026-10-16T19:50:00Z","v":81956,"vw":7.410989},{"c":7.44,"h":7.44,"l":7.4,"n":1548,"o":7.405,"t":"2026-10-16T19:55:00Z","v":302523,"vw":7.425486},{"c":7.43,"h":7.43,"l":7.43,"n":25,"o":7.43,"t":"2026-10-16T20:00:00Z","v":529401,"vw":7.43},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-16T23:10:00Z","v":195,"vw":7.39},{"c":7.6282,"h":7.6282,"l":7.6282,"n":1,"o":7.6282,"t":"2026-10-19T12:25:00Z","v":1000,"vw":7.6282},{"c":7.39,"h":7.47,"l":7.375,"n":255,"o":7.41,"t":"2026-10-19T13:30:00Z","v":36475,"vw":7.405205},{"c":7.365,"h":7.395,"l":7.36,"n":97,"o":7.39,"t":"2026-10-19T13:35:00Z","v":22028,"vw":7.371795},{"c":7.36,"h":7.365,"l":7.355,"n":86,"o":7.36,"t":"2026-10-19T13:40:00Z","v":12981,"vw":7.359167},{"c":7.385,"h":7.3887,"l":7.35,"n":105,"o":7.355,"t":"2026-10-19T13:45:00Z","v":38262,"vw":7.370829},{"c":7.365,"h":7.385,"l":7.365,"n":139,"o":7.385,"t":"2026-10-19T13:50:00Z","v":25934,"vw":7.375481},{"c":7.34,"h":7.365,"l":7.3205,"n":333,"o":7.365,"t":"2026-10-19T13:55:00Z","v":78535,"vw":7.338059},{"c":7.345,"h":7.345,"l":7.335,"n":191,"o":7.335,"t":"2026-10-19T14:00:00Z","v":20046,"vw":7.338167},{"c":7.335,"h":7.35,"l":7.335,"n":197,"o":7.345,"t":"2026-10-19T14:05:00Z","v":29109,"vw":7.33947},{"c":7.32,"h":7.33,"l":7.32,"n":98,"o":7.33,"t":"2026-10-19T14:10:00Z","v":9293,"vw":7.327183},{"c":7.335,"h":7.345,"l":7.33,"n":171,"o":7.33,"t":"2026-10-19T14:15:00Z","v":17522,"vw":7.339157},{"c":7.335,"h":7.335,"l":7.335,"n":82,"o":7.335,"t":"2026-10-19T14:20:00Z","v":3281,"vw":7.335},{"c":7.305,"h":7.335,"l":7.3,"n":195,"o":7.335,"t":"2026-10-19T14:25:00Z","v":22086,"vw":7.317309},{"c":7.29,"h":7.31,"l":7.29,"n":201,"o":7.305,"t":"2026-10-19T14:30:00Z","v":26540,"vw":7.302579},{"c":7.3,"h":7.3,"l":7.29,"n":82,"o":7.295,"t":"2026-10-19T14:35:00Z","v":5114,"vw":7.295491},{"c":7.295,"h":7.3,"l":7.285,"n":184,"o":7.3,"t":"2026-10-19T14:40:00Z","v":23917,"vw":7.290762},{"c":7.305,"h":7.305,"l":7.29,"n":115,"o":7.29,"t":"2026-10-19T14:45:00Z","v":10694,"vw":7.300524},{"c":7.305,"h":7.31,"l":7.295,"n":219,"o":7.305,"t":"2026-10-19T14:50:00Z","v":32369,"vw":7.302798},{"c":7.33,"h":7.33,"l":7.305,"n":93,"o":7.305,"t":"2026-10-19T14:55:00Z","v":13350,"vw":7.316862},{"c":7.3499,"h":7.3499,"l":7.33,"n":163,"o":7.33,"t":"2026-10-19T15:00:00Z","v":28804,"vw":7.335437},{"c":7.35,"h":7.35,"l":7.34,"n":90,"o":7.345,"t":"2026-10-19T15:05:00Z","v":8876,"vw":7.345313},{"c":7.36,"h":7.36,"l":7.345,"n":137,"o":7.35,"t":"2026-10-19T15:10:00Z","v":19910,"vw":7.348363},{"c":7.335,"h":7.36,"l":7.3301,"n":230,"o":7.355,"t":"2026-10-19T15:15:00Z","v":27969,"vw":7.343484},{"c":7.325,"h":7.335,"l":7.32,"n":154,"o":7.335,"t":"2026-10-19T15:20:00Z","v":21283,"vw":7.328932},{"c":7.3104,"h":7.325,"l":7.3104,"n":261,"o":7.325,"t":"2026-10-19T15:25:00Z","v":45062,"vw":7.318047},{"c":7.3199,"h":7.32,"l":7.311,"n":67,"o":7.315,"t":"2026-10-19T15:30:00Z","v":8565,"vw":7.314645},{"c":7.32,"h":7.32,"l":7.31,"n":115,"o":7.315,"t":"2026-10-19T15:35:00Z","v":9003,"vw":7.316039},{"c":7.315,"h":7.32,"l":7.31,"n":200,"o":7.32,"t":"2026-10-19T15:40:00Z","v":28662,"vw":7.310768},{"c":7.325,"h":7.325,"l":7.315,"n":149,"o":7.315,"t":"2026-10-19T15:45:00Z","v":28486,"vw":7.318317},{"c":7.33,"h":7.33,"l":7.32,"n":99,"o":7.325,"t":"2026-10-19T15:50:00Z","v":13351,"vw":7.32723},{"c":7.335,"h":7.335,"l":7.325,"n":117,"o":7.33,"t":"2026-10-19T15:55:00Z","v":14546,"vw":7.330474},{"c":7.325,"h":7.34,"l":7.32,"n":162,"o":7.34,"t":"2026-10-19T16:00:00Z","v":16593,"vw":7.328919},{"c":7.33,"h":7.33,"l":7.325,"n":80,"o":7.325,"t":"2026-10-19T16:05:00Z","v":3215,"vw":7.326918},{"c":7.335,"h":7.335,"l":7.325,"n":132,"o":7.325,"t":"2026-10-19T16:10:00Z","v":10266,"vw":7.329595},{"c":7.34,"h":7.34,"l":7.33,"n":96,"o":7.335,"t":"2026-10-19T16:15:00Z","v":6193,"vw":7.33544},{"c":7.335,"h":7.34,"l":7.33,"n":98,"o":7.34,"t":"2026-10-19T16:20:00Z","v":4693,"vw":7.336428},{"c":7.345,"h":7.345,"l":7.335,"n":163,"o":7.34,"t":"2026-10-19T16:25:00Z","v":16814,"vw":7.339515},{"c":7.325,"h":7.345,"l":7.325,"n":240,"o":7.345,"t":"2026-10-19T16:30:00Z","v":35711,"vw":7.335666},{"c":7.315,"h":7.3252,"l":7.315,"n":144,"o":7.3252,"t":"2026-10-19T16:35:00Z","v":14142,"vw":7.320032},{"c":7.315,"h":7.3199,"l":7.315,"n":62,"o":7.315,"t":"2026-10-19T16:40:00Z","v":3554,"vw":7.31546},{"c":7.315,"h":7.32,"l":7.31,"n":102,"o":7.315,"t":"2026-10-19T16:45:00Z","v":11546,"vw":7.314981},{"c":7.315,"h":7.32,"l":7.31,"n":109,"o":7.315,"t":"2026-10-19T16:50:00Z","v":8192,"vw":7.313398},{"c":7.305,"h":7.315,"l":7.305,"n":159,"o":7.315,"t":"2026-10-19T16:55:00Z","v":15579,"vw":7.309131},{"c":7.295,"h":7.305,"l":7.295,"n":130,"o":7.305,"t":"2026-10-19T17:00:00Z","v":14872,"vw":7.299448},{"c":7.295,"h":7.31,"l":7.29,"n":270,"o":7.295,"t":"2026-10-19T17:05:00Z","v":94953,"vw":7.298458},{"c":7.3,"h":7.3,"l":7.29,"n":84,"o":7.295,"t":"2026-10-19T17:10:00Z","v":8468,"vw":7.29559},{"c":7.305,"h":7.305,"l":7.29,"n":131,"o":7.2924,"t":"2026-10-19T17:15:00Z","v":19865,"vw":7.300432},{"c":7.295,"h":7.305,"l":7.29,"n":164,"o":7.3,"t":"2026-10-19T17:20:00Z","v":26712,"vw":7.298905},{"c":7.3,"h":7.3,"l":7.295,"n":80,"o":7.295,"t":"2026-10-19T17:25:00Z","v":5701,"vw":7.295124},{"c":7.285,"h":7.295,"l":7.28,"n":175,"o":7.295,"t":"2026-10-19T17:30:00Z","v":33519,"vw":7.287113},{"c":7.2788,"h":7.289,"l":7.27,"n":193,"o":7.289,"t":"2026-10-19T17:35:00Z","v":50090,"vw":7.279916},{"c":7.285,"h":7.285,"l":7.275,"n":116,"o":7.275,"t":"2026-10-19T17:40:00Z","v":18977,"vw":7.279578},{"c":7.275,"h":7.285,"l":7.275,"n":149,"o":7.285,"t":"2026-10-19T17:45:00Z","v":18341,"vw":7.279622},{"c":7.285,"h":7.285,"l":7.275,"n":158,"o":7.275,"t":"2026-10-19T17:50:00Z","v":15612,"vw":7.280273},{"c":7.285,"h":7.29,"l":7.285,"n":81,"o":7.285,"t":"2026-10-19T17:55:00Z","v":6470,"vw":7.287434},{"c":7.285,"h":7.29,"l":7.28,"n":222,"o":7.285,"t":"2026-10-19T18:00:00Z","v":41319,"vw":7.282929},{"c":7.275,"h":7.295,"l":7.2744,"n":252,"o":7.285,"t":"2026-10-19T18:05:00Z","v":46816,"vw":7.287722},{"c":7.255,"h":7.275,"l":7.255,"n":278,"o":7.275,"t":"2026-10-19T18:10:00Z","v":105339,"vw":7.260137},{"c":7.275,"h":7.28,"l":7.26,"n":167,"o":7.26,"t":"2026-10-19T18:15:00Z","v":25800,"vw":7.266637},{"c":7.265,"h":7.28,"l":7.26,"n":152,"o":7.275,"t":"2026-10-19T18:20:00Z","v":41003,"vw":7.267743},{"c":7.265,"h":7.27,"l":7.265,"n":108,"o":7.265,"t":"2026-10-19T18:25:00Z","v":8231,"vw":7.26531},{"c":7.265,"h":7.27,"l":7.255,"n":293,"o":7.265,"t":"2026-10-19T18:30:00Z","v":59135,"vw":7.260884},{"c":7.265,"h":7.27,"l":7.262,"n":120,"o":7.265,"t":"2026-10-19T18:35:00Z","v":15064,"vw":7.264165},{"c":7.265,"h":7.27,"l":7.26,"n":125,"o":7.265,"t":"2026-10-19T18:40:00Z","v":9629,"vw":7.264665},{"c":7.255,"h":7.265,"l":7.25,"n":211,"o":7.26,"t":"2026-10-19T18:45:00Z","v":35800,"vw":7.258471},{"c":7.245,"h":7.2598,"l":7.2426,"n":194,"o":7.255,"t":"2026-10-19T18:50:00Z","v":50106,"vw":7.253445},{"c":7.25,"h":7.25,"l":7.245,"n":127,"o":7.25,"t":"2026-10-19T18:55:00Z","v":8994,"vw":7.249909},{"c":7.255,"h":7.26,"l":7.25,"n":242,"o":7.25,"t":"2026-10-19T19:00:00Z","v":32723,"vw":7.254536},{"c":7.279,"h":7.279,"l":7.2599,"n":378,"o":7.26,"t":"2026-10-19T19:05:00Z","v":86476,"vw":7.268292},{"c":7.28,"h":7.28,"l":7.2707,"n":202,"o":7.275,"t":"2026-10-19T19:10:00Z","v":140461,"vw":7.277839},{"c":7.295,"h":7.3,"l":7.27,"n":291,"o":7.28,"t":"2026-10-19T19:15:00Z","v":67532,"vw":7.285754},{"c":7.3,"h":7.3,"l":7.295,"n":186,"o":7.295,"t":"2026-10-19T19:20:00Z","v":19440,"vw":7.295903},{"c":7.33,"h":7.33,"l":7.29,"n":405,"o":7.295,"t":"2026-10-19T19:25:00Z","v":148828,"vw":7.305628},{"c":7.315,"h":7.33,"l":7.31,"n":350,"o":7.325,"t":"2026-10-19T19:30:00Z","v":78734,"vw":7.318483},{"c":7.33,"h":7.33,"l":7.315,"n":248,"o":7.315,"t":"2026-10-19T19:35:00Z","v":16327,"vw":7.323414},{"c":7.34,"h":7.34,"l":7.325,"n":287,"o":7.33,"t":"2026-10-19T19:40:00Z","v":31176,"vw":7.327907},{"c":7.335,"h":7.35,"l":7.3342,"n":528,"o":7.335,"t":"2026-10-19T19:45:00Z","v":79604,"vw":7.339454},{"c":7.335,"h":7.34,"l":7.33,"n":466,"o":7.335,"t":"2026-10-19T19:50:00Z","v":34271,"vw":7.335075},{"c":7.33,"h":7.34,"l":7.3,"n":1598,"o":7.335,"t":"2026-10-19T19:55:00Z","v":313142,"vw":7.315983},{"c":7.32,"h":7.32,"l":7.32,"n":39,"o":7.32,"t":"2026-10-19T20:00:00Z","v":390033,"vw":7.32},{"c":7.34,"h":7.34,"l":7.33,"n":3,"o":7.33,"t":"2026-10-20T11:25:00Z","v":2001,"vw":7.335},{"c":7.345,"h":7.345,"l":7.345,"n":1,"o":7.345,"t":"2026-10-20T11:55:00Z","v":1000,"vw":7.345},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-20T12:25:00Z","v":1000,"vw":7.35},{"c":7.35,"h":7.35,"l":7.34,"n":12,"o":7.34,"t":"2026-10-20T13:20:00Z","v":672,"vw":7.346667},{"c":7.37,"h":7.37,"l":7.36,"n":7,"o":7.36,"t":"2026-10-20T13:25:00Z","v":2035,"vw":7.365467},{"c":7.395,"h":7.4,"l":7.36,"n":230,"o":7.36,"t":"2026-10-20T13:30:00Z","v":62399,"vw":7.370112},{"c":7.425,"h":7.435,"l":7.3912,"n":170,"o":7.395,"t":"2026-10-20T13:35:00Z","v":24552,"vw":7.413898},{"c":7.46,"h":7.46,"l":7.43,"n":121,"o":7.43,"t":"2026-10-20T13:40:00Z","v":17736,"vw":7.450019},{"c":7.51,"h":7.51,"l":7.47,"n":189,"o":7.47,"t":"2026-10-20T13:45:00Z","v":23601,"vw":7.496823},{"c":7.48,"h":7.515,"l":7.48,"n":101,"o":7.51,"t":"2026-10-20T13:50:00Z","v":9674,"vw":7.501707},{"c":7.465,"h":7.48,"l":7.45,"n":134,"o":7.48,"t":"2026-10-20T13:55:00Z","v":19439,"vw":7.458707},{"c":7.415,"h":7.46,"l":7.415,"n":164,"o":7.46,"t":"2026-10-20T14:00:00Z","v":30901,"vw":7.432029},{"c":7.415,"h":7.425,"l":7.4,"n":194,"o":7.41,"t":"2026-10-20T14:05:00Z","v":43935,"vw":7.410665},{"c":7.425,"h":7.44,"l":7.41,"n":161,"o":7.42,"t":"2026-10-20T14:10:00Z","v":95146,"vw":7.415819},{"c":7.43,"h":7.44,"l":7.43,"n":222,"o":7.43,"t":"2026-10-20T14:15:00Z","v":31156,"vw":7.434175},{"c":7.47,"h":7.47,"l":7.4312,"n":186,"o":7.435,"t":"2026-10-20T14:20:00Z","v":15049,"vw":7.451081},{"c":7.4701,"h":7.48,"l":7.46,"n":172,"o":7.4624,"t":"2026-10-20T14:25:00Z","v":17675,"vw":7.46876},{"c":7.465,"h":7.48,"l":7.46,"n":199,"o":7.47,"t":"2026-10-20T14:30:00Z","v":18722,"vw":7.471646},{"c":7.47,"h":7.475,"l":7.46,"n":152,"o":7.465,"t":"2026-10-20T14:35:00Z","v":14795,"vw":7.46771},{"c":7.48,"h":7.48,"l":7.465,"n":124,"o":7.47,"t":"2026-10-20T14:40:00Z","v":13187,"vw":7.470935},{"c":7.465,"h":7.485,"l":7.465,"n":277,"o":7.48,"t":"2026-10-20T14:45:00Z","v":42141,"vw":7.474725},{"c":7.475,"h":7.48,"l":7.465,"n":135,"o":7.465,"t":"2026-10-20T14:50:00Z","v":15779,"vw":7.473249},{"c":7.465,"h":7.48,"l":7.455,"n":285,"o":7.48,"t":"2026-10-20T14:55:00Z","v":63924,"vw":7.466708},{"c":7.435,"h":7.465,"l":7.435,"n":201,"o":7.46,"t":"2026-10-20T15:00:00Z","v":29164,"vw":7.449312},{"c":7.44,"h":7.44,"l":7.42,"n":178,"o":7.43,"t":"2026-10-20T15:05:00Z","v":22058,"vw":7.428262},{"c":7.435,"h":7.44,"l":7.435,"n":74,"o":7.44,"t":"2026-10-20T15:10:00Z","v":3620,"vw":7.436108},{"c":7.435,"h":7.45,"l":7.4312,"n":140,"o":7.44,"t":"2026-10-20T15:15:00Z","v":19991,"vw":7.440666},{"c":7.435,"h":7.44,"l":7.425,"n":161,"o":7.44,"t":"2026-10-20T15:20:00Z","v":61133,"vw":7.430029},{"c":7.42,"h":7.4388,"l":7.42,"n":198,"o":7.43,"t":"2026-10-20T15:25:00Z","v":39707,"vw":7.430455},{"c":7.425,"h":7.425,"l":7.42,"n":106,"o":7.4201,"t":"2026-10-20T15:30:00Z","v":7332,"vw":7.42269},{"c":7.435,"h":7.44,"l":7.425,"n":177,"o":7.425,"t":"2026-10-20T15:35:00Z","v":20706,"vw":7.431662},{"c":7.45,"h":7.45,"l":7.435,"n":148,"o":7.435,"t":"2026-10-20T15:40:00Z","v":11255,"vw":7.439974},{"c":7.435,"h":7.45,"l":7.431,"n":249,"o":7.445,"t":"2026-10-20T15:45:00Z","v":50740,"vw":7.440297},{"c":7.435,"h":7.44,"l":7.435,"n":95,"o":7.44,"t":"2026-10-20T15:50:00Z","v":3181,"vw":7.435801},{"c":7.4201,"h":7.435,"l":7.42,"n":135,"o":7.435,"t":"2026-10-20T15:55:00Z","v":16380,"vw":7.427424},{"c":7.425,"h":7.425,"l":7.415,"n":151,"o":7.425,"t":"2026-10-20T16:00:00Z","v":26702,"vw":7.420407},{"c":7.41,"h":7.43,"l":7.41,"n":165,"o":7.425,"t":"2026-10-20T16:05:00Z","v":16893,"vw":7.418324},{"c":7.41,"h":7.41,"l":7.405,"n":97,"o":7.405,"t":"2026-10-20T16:10:00Z","v":5131,"vw":7.409182},{"c":7.42,"h":7.42,"l":7.405,"n":144,"o":7.41,"t":"2026-10-20T16:15:00Z","v":14674,"vw":7.41072},{"c":7.43,"h":7.43,"l":7.415,"n":233,"o":7.42,"t":"2026-10-20T16:20:00Z","v":27443,"vw":7.420246},{"c":7.43,"h":7.43,"l":7.4212,"n":99,"o":7.43,"t":"2026-10-20T16:25:00Z","v":5940,"vw":7.427548},{"c":7.435,"h":7.44,"l":7.425,"n":162,"o":7.43,"t":"2026-10-20T16:30:00Z","v":26944,"vw":7.433726},{"c":7.45,"h":7.46,"l":7.435,"n":206,"o":7.44,"t":"2026-10-20T16:35:00Z","v":34392,"vw":7.443764},{"c":7.445,"h":7.45,"l":7.44,"n":85,"o":7.445,"t":"2026-10-20T16:40:00Z","v":4315,"vw":7.444718},{"c":7.445,"h":7.445,"l":7.445,"n":53,"o":7.445,"t":"2026-10-20T16:45:00Z","v":2362,"vw":7.445},{"c":7.435,"h":7.45,"l":7.435,"n":156,"o":7.445,"t":"2026-10-20T16:50:00Z","v":17116,"vw":7.440103},{"c":7.44,"h":7.44,"l":7.435,"n":87,"o":7.435,"t":"2026-10-20T16:55:00Z","v":6525,"vw":7.439646},{"c":7.45,"h":7.45,"l":7.445,"n":109,"o":7.445,"t":"2026-10-20T17:00:00Z","v":9643,"vw":7.445686},{"c":7.44,"h":7.45,"l":7.44,"n":137,"o":7.445,"t":"2026-10-20T17:05:00Z","v":12246,"vw":7.445867},{"c":7.445,"h":7.45,"l":7.4312,"n":247,"o":7.44,"t":"2026-10-20T17:10:00Z","v":83723,"vw":7.443573},{"c":7.445,"h":7.45,"l":7.445,"n":81,"o":7.445,"t":"2026-10-20T17:15:00Z","v":46330,"vw":7.449571},{"c":7.445,"h":7.45,"l":7.445,"n":152,"o":7.45,"t":"2026-10-20T17:20:00Z","v":6516,"vw":7.447234},{"c":7.45,"h":7.45,"l":7.445,"n":126,"o":7.45,"t":"2026-10-20T17:25:00Z","v":18033,"vw":7.446957},{"c":7.445,"h":7.45,"l":7.435,"n":229,"o":7.45,"t":"2026-10-20T17:30:00Z","v":52272,"vw":7.440447},{"c":7.445,"h":7.45,"l":7.445,"n":113,"o":7.445,"t":"2026-10-20T17:35:00Z","v":19960,"vw":7.446702},{"c":7.45,"h":7.45,"l":7.441,"n":43,"o":7.441,"t":"2026-10-20T17:40:00Z","v":3306,"vw":7.441309},{"c":7.45,"h":7.45,"l":7.445,"n":178,"o":7.445,"t":"2026-10-20T17:45:00Z","v":13729,"vw":7.449399},{"c":7.455,"h":7.46,"l":7.445,"n":257,"o":7.45,"t":"2026-10-20T17:50:00Z","v":27130,"vw":7.451607},{"c":7.46,"h":7.46,"l":7.4508,"n":158,"o":7.46,"t":"2026-10-20T17:55:00Z","v":10759,"vw":7.454036},{"c":7.455,"h":7.47,"l":7.45,"n":375,"o":7.46,"t":"2026-10-20T18:00:00Z","v":73239,"vw":7.461128},{"c":7.455,"h":7.46,"l":7.45,"n":129,"o":7.46,"t":"2026-10-20T18:05:00Z","v":10947,"vw":7.454777},{"c":7.455,"h":7.46,"l":7.45,"n":116,"o":7.455,"t":"2026-10-20T18:10:00Z","v":6198,"vw":7.453829},{"c":7.46,"h":7.46,"l":7.45,"n":159,"o":7.455,"t":"2026-10-20T18:15:00Z","v":10062,"vw":7.456077},{"c":7.45,"h":7.46,"l":7.45,"n":162,"o":7.46,"t":"2026-10-20T18:20:00Z","v":8751,"vw":7.456988},{"c":7.46,"h":7.46,"l":7.455,"n":157,"o":7.46,"t":"2026-10-20T18:25:00Z","v":7373,"vw":7.458356},{"c":7.46,"h":7.46,"l":7.45,"n":174,"o":7.46,"t":"2026-10-20T18:30:00Z","v":15814,"vw":7.455869},{"c":7.46,"h":7.46,"l":7.45,"n":155,"o":7.455,"t":"2026-10-20T18:35:00Z","v":7609,"vw":7.456316},{"c":7.445,"h":7.455,"l":7.44,"n":244,"o":7.455,"t":"2026-10-20T18:40:00Z","v":45618,"vw":7.448955},{"c":7.455,"h":7.46,"l":7.445,"n":163,"o":7.4491,"t":"2026-10-20T18:45:00Z","v":29017,"vw":7.451217},{"c":7.455,"h":7.46,"l":7.45,"n":176,"o":7.455,"t":"2026-10-20T18:50:00Z","v":14514,"vw":7.455046},{"c":7.445,"h":7.46,"l":7.445,"n":249,"o":7.455,"t":"2026-10-20T18:55:00Z","v":59759,"vw":7.450842},{"c":7.445,"h":7.45,"l":7.445,"n":146,"o":7.445,"t":"2026-10-20T19:00:00Z","v":10952,"vw":7.445538},{"c":7.45,"h":7.45,"l":7.4411,"n":152,"o":7.4411,"t":"2026-10-20T19:05:00Z","v":6438,"vw":7.446076},{"c":7.45,"h":7.45,"l":7.44,"n":175,"o":7.45,"t":"2026-10-20T19:10:00Z","v":11859,"vw":7.444739},{"c":7.445,"h":7.45,"l":7.441,"n":230,"o":7.445,"t":"2026-10-20T19:15:00Z","v":15735,"vw":7.445729},{"c":7.43,"h":7.445,"l":7.43,"n":300,"o":7.445,"t":"2026-10-20T19:20:00Z","v":44668,"vw":7.439455},{"c":7.435,"h":7.44,"l":7.43,"n":132,"o":7.435,"t":"2026-10-20T19:25:00Z","v":13450,"vw":7.434634},{"c":7.42,"h":7.44,"l":7.42,"n":263,"o":7.44,"t":"2026-10-20T19:30:00Z","v":38752,"vw":7.429383},{"c":7.425,"h":7.43,"l":7.42,"n":235,"o":7.43,"t":"2026-10-20T19:35:00Z","v":31308,"vw":7.42256},{"c":7.425,"h":7.43,"l":7.42,"n":257,"o":7.425,"t":"2026-10-20T19:40:00Z","v":18945,"vw":7.425679},{"c":7.38,"h":7.43,"l":7.38,"n":774,"o":7.425,"t":"2026-10-20T19:45:00Z","v":165645,"vw":7.405409},{"c":7.36,"h":7.38,"l":7.36,"n":909,"o":7.38,"t":"2026-10-20T19:50:00Z","v":238470,"vw":7.366552},{"c":7.355,"h":7.37,"l":7.335,"n":2213,"o":7.36,"t":"2026-10-20T19:55:00Z","v":697396,"vw":7.352427},{"c":7.36,"h":7.36,"l":7.36,"n":38,"o":7.36,"t":"2026-10-20T20:00:00Z","v":431575,"vw":7.36},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-20T21:45:00Z","v":1244,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":5,"o":7.38,"t":"2026-10-21T12:05:00Z","v":2003,"vw":7.38},{"c":7.3777,"h":7.3777,"l":7.3777,"n":1,"o":7.3777,"t":"2026-10-21T12:30:00Z","v":130,"vw":7.3777},{"c":7.325,"h":7.38,"l":7.325,"n":130,"o":7.38,"t":"2026-10-21T13:30:00Z","v":40824,"vw":7.357495},{"c":7.32,"h":7.335,"l":7.315,"n":320,"o":7.32,"t":"2026-10-21T13:35:00Z","v":59503,"vw":7.323028},{"c":7.335,"h":7.355,"l":7.31,"n":126,"o":7.32,"t":"2026-10-21T13:40:00Z","v":31992,"vw":7.335576},{"c":7.37,"h":7.37,"l":7.335,"n":136,"o":7.335,"t":"2026-10-21T13:45:00Z","v":23976,"vw":7.351888},{"c":7.35,"h":7.365,"l":7.34,"n":132,"o":7.365,"t":"2026-10-21T13:50:00Z","v":50546,"vw":7.347349},{"c":7.33,"h":7.35,"l":7.33,"n":121,"o":7.35,"t":"2026-10-21T13:55:00Z","v":27137,"vw":7.343388},{"c":7.315,"h":7.335,"l":7.305,"n":228,"o":7.33,"t":"2026-10-21T14:00:00Z","v":44599,"vw":7.320255},{"c":7.295,"h":7.32,"l":7.295,"n":281,"o":7.315,"t":"2026-10-21T14:05:00Z","v":49481,"vw":7.308892},{"c":7.295,"h":7.31,"l":7.295,"n":221,"o":7.295,"t":"2026-10-21T14:10:00Z","v":40962,"vw":7.302934},{"c":7.27,"h":7.2915,"l":7.27,"n":173,"o":7.2915,"t":"2026-10-21T14:15:00Z","v":26462,"vw":7.28375},{"c":7.285,"h":7.29,"l":7.27,"n":137,"o":7.27,"t":"2026-10-21T14:20:00Z","v":23989,"vw":7.280628},{"c":7.285,"h":7.3,"l":7.28,"n":189,"o":7.28,"t":"2026-10-21T14:25:00Z","v":24820,"vw":7.288887},{"c":7.295,"h":7.295,"l":7.285,"n":125,"o":7.285,"t":"2026-10-21T14:30:00Z","v":18276,"vw":7.290448},{"c":7.31,"h":7.315,"l":7.295,"n":194,"o":7.3,"t":"2026-10-21T14:35:00Z","v":32488,"vw":7.305391},{"c":7.295,"h":7.3101,"l":7.29,"n":104,"o":7.3101,"t":"2026-10-21T14:40:00Z","v":28667,"vw":7.300622},{"c":7.285,"h":7.3,"l":7.281,"n":127,"o":7.295,"t":"2026-10-21T14:45:00Z","v":20947,"vw":7.291842},{"c":7.27,"h":7.285,"l":7.265,"n":230,"o":7.285,"t":"2026-10-21T14:50:00Z","v":39517,"vw":7.277186},{"c":7.2701,"h":7.28,"l":7.27,"n":90,"o":7.27,"t":"2026-10-21T14:55:00Z","v":17422,"vw":7.273044},{"c":7.2612,"h":7.275,"l":7.25,"n":235,"o":7.275,"t":"2026-10-21T15:00:00Z","v":51338,"vw":7.262274},{"c":7.255,"h":7.261,"l":7.25,"n":88,"o":7.26,"t":"2026-10-21T15:05:00Z","v":19361,"vw":7.256548},{"c":7.25,"h":7.2609,"l":7.25,"n":185,"o":7.26,"t":"2026-10-21T15:10:00Z","v":36715,"vw":7.25779},{"c":7.235,"h":7.25,"l":7.23,"n":203,"o":7.25,"t":"2026-10-21T15:15:00Z","v":43111,"vw":7.24324},{"c":7.235,"h":7.24,"l":7.23,"n":127,"o":7.24,"t":"2026-10-21T15:20:00Z","v":22265,"vw":7.23488},{"c":7.215,"h":7.245,"l":7.215,"n":284,"o":7.23,"t":"2026-10-21T15:25:00Z","v":51090,"vw":7.232707},{"c":7.225,"h":7.2299,"l":7.21,"n":168,"o":7.215,"t":"2026-10-21T15:30:00Z","v":18894,"vw":7.220241},{"c":7.22,"h":7.225,"l":7.21,"n":123,"o":7.225,"t":"2026-10-21T15:35:00Z","v":16905,"vw":7.218489},{"c":7.22,"h":7.22,"l":7.21,"n":128,"o":7.22,"t":"2026-10-21T15:40:00Z","v":12579,"vw":7.216148},{"c":7.23,"h":7.23,"l":7.215,"n":195,"o":7.22,"t":"2026-10-21T15:45:00Z","v":77678,"vw":7.224923},{"c":7.25,"h":7.25,"l":7.225,"n":149,"o":7.23,"t":"2026-10-21T15:50:00Z","v":31115,"vw":7.238767},{"c":7.25,"h":7.25,"l":7.24,"n":104,"o":7.24,"t":"2026-10-21T15:55:00Z","v":10504,"vw":7.245049},{"c":7.23,"h":7.24,"l":7.23,"n":151,"o":7.24,"t":"2026-10-21T16:00:00Z","v":23783,"vw":7.235322},{"c":7.225,"h":7.235,"l":7.22,"n":157,"o":7.235,"t":"2026-10-21T16:05:00Z","v":24831,"vw":7.230258},{"c":7.23,"h":7.23,"l":7.225,"n":88,"o":7.225,"t":"2026-10-21T16:10:00Z","v":10541,"vw":7.227768},{"c":7.2311,"h":7.245,"l":7.23,"n":223,"o":7.23,"t":"2026-10-21T16:15:00Z","v":39059,"vw":7.236495},{"c":7.24,"h":7.245,"l":7.2301,"n":95,"o":7.24,"t":"2026-10-21T16:20:00Z","v":14540,"vw":7.237473},{"c":7.235,"h":7.245,"l":7.235,"n":124,"o":7.245,"t":"2026-10-21T16:25:00Z","v":20461,"vw":7.240314},{"c":7.225,"h":7.24,"l":7.225,"n":162,"o":7.24,"t":"2026-10-21T16:30:00Z","v":28225,"vw":7.231387},{"c":7.23,"h":7.235,"l":7.22,"n":196,"o":7.225,"t":"2026-10-21T16:35:00Z","v":36967,"vw":7.229302},{"c":7.205,"h":7.225,"l":7.2039,"n":169,"o":7.225,"t":"2026-10-21T16:40:00Z","v":39063,"vw":7.215026},{"c":7.215,"h":7.215,"l":7.2,"n":142,"o":7.205,"t":"2026-10-21T16:45:00Z","v":22669,"vw":7.207786},{"c":7.22,"h":7.22,"l":7.215,"n":60,"o":7.22,"t":"2026-10-21T16:50:00Z","v":9369,"vw":7.21634},{"c":7.215,"h":7.22,"l":7.215,"n":59,"o":7.22,"t":"2026-10-21T16:55:00Z","v":6189,"vw":7.217143},{"c":7.21,"h":7.22,"l":7.21,"n":108,"o":7.215,"t":"2026-10-21T17:00:00Z","v":13132,"vw":7.216386},{"c":7.215,"h":7.22,"l":7.205,"n":246,"o":7.215,"t":"2026-10-21T17:05:00Z","v":48306,"vw":7.21052},{"c":7.205,"h":7.218,"l":7.205,"n":119,"o":7.218,"t":"2026-10-21T17:10:00Z","v":18952,"vw":7.2091},{"c":7.19,"h":7.205,"l":7.19,"n":156,"o":7.205,"t":"2026-10-21T17:15:00Z","v":36468,"vw":7.199779},{"c":7.195,"h":7.2,"l":7.19,"n":109,"o":7.19,"t":"2026-10-21T17:20:00Z","v":11607,"vw":7.196096},{"c":7.195,"h":7.205,"l":7.195,"n":184,"o":7.2,"t":"2026-10-21T17:25:00Z","v":31189,"vw":7.200056},{"c":7.175,"h":7.195,"l":7.175,"n":197,"o":7.195,"t":"2026-10-21T17:30:00Z","v":36830,"vw":7.184007},{"c":7.175,"h":7.175,"l":7.17,"n":94,"o":7.17,"t":"2026-10-21T17:35:00Z","v":9826,"vw":7.174241},{"c":7.18,"h":7.18,"l":7.17,"n":164,"o":7.175,"t":"2026-10-21T17:40:00Z","v":18018,"vw":7.178418},{"c":7.18,"h":7.18,"l":7.1742,"n":122,"o":7.175,"t":"2026-10-21T17:45:00Z","v":12624,"vw":7.17658},{"c":7.19,"h":7.19,"l":7.175,"n":153,"o":7.18,"t":"2026-10-21T17:50:00Z","v":21283,"vw":7.182013},{"c":7.19,"h":7.19,"l":7.18,"n":120,"o":7.19,"t":"2026-10-21T17:55:00Z","v":13089,"vw":7.187912},{"c":7.18,"h":7.19,"l":7.18,"n":194,"o":7.19,"t":"2026-10-21T18:00:00Z","v":23500,"vw":7.182267},{"c":7.175,"h":7.185,"l":7.1601,"n":309,"o":7.185,"t":"2026-10-21T18:05:00Z","v":82997,"vw":7.176266},{"c":7.18,"h":7.18,"l":7.175,"n":104,"o":7.175,"t":"2026-10-21T18:10:00Z","v":8518,"vw":7.175397},{"c":7.165,"h":7.18,"l":7.165,"n":221,"o":7.175,"t":"2026-10-21T18:15:00Z","v":32690,"vw":7.172033},{"c":7.18,"h":7.18,"l":7.165,"n":175,"o":7.17,"t":"2026-10-21T18:20:00Z","v":18521,"vw":7.171981},{"c":7.18,"h":7.18,"l":7.171,"n":103,"o":7.18,"t":"2026-10-21T18:25:00Z","v":12547,"vw":7.179179},{"c":7.1801,"h":7.19,"l":7.175,"n":202,"o":7.175,"t":"2026-10-21T18:30:00Z","v":47686,"vw":7.180233},{"c":7.195,"h":7.195,"l":7.185,"n":180,"o":7.19,"t":"2026-10-21T18:35:00Z","v":22049,"vw":7.188497},{"c":7.195,"h":7.2,"l":7.19,"n":187,"o":7.195,"t":"2026-10-21T18:40:00Z","v":29069,"vw":7.193629},{"c":7.175,"h":7.2,"l":7.175,"n":252,"o":7.2,"t":"2026-10-21T18:45:00Z","v":45952,"vw":7.185539},{"c":7.165,"h":7.175,"l":7.16,"n":231,"o":7.171,"t":"2026-10-21T18:50:00Z","v":44696,"vw":7.165349},{"c":7.14,"h":7.16,"l":7.135,"n":270,"o":7.16,"t":"2026-10-21T18:55:00Z","v":35710,"vw":7.144247},{"c":7.13,"h":7.135,"l":7.11,"n":251,"o":7.135,"t":"2026-10-21T19:00:00Z","v":42072,"vw":7.123788},{"c":7.125,"h":7.13,"l":7.12,"n":182,"o":7.125,"t":"2026-10-21T19:05:00Z","v":42169,"vw":7.122682},{"c":7.125,"h":7.13,"l":7.12,"n":216,"o":7.125,"t":"2026-10-21T19:10:00Z","v":21587,"vw":7.126637},{"c":7.13,"h":7.13,"l":7.12,"n":309,"o":7.13,"t":"2026-10-21T19:15:00Z","v":47012,"vw":7.128021},{"c":7.1,"h":7.135,"l":7.09,"n":429,"o":7.13,"t":"2026-10-21T19:20:00Z","v":100534,"vw":7.115041},{"c":7.105,"h":7.105,"l":7.1,"n":274,"o":7.1,"t":"2026-10-21T19:25:00Z","v":55644,"vw":7.102666},{"c":7.085,"h":7.105,"l":7.075,"n":433,"o":7.105,"t":"2026-10-21T19:30:00Z","v":99266,"vw":7.088883},{"c":7.075,"h":7.085,"l":7.07,"n":222,"o":7.085,"t":"2026-10-21T19:35:00Z","v":30863,"vw":7.077622},{"c":7.075,"h":7.0788,"l":7.065,"n":330,"o":7.075,"t":"2026-10-21T19:40:00Z","v":65008,"vw":7.070388},{"c":7.055,"h":7.075,"l":7.05,"n":516,"o":7.075,"t":"2026-10-21T19:45:00Z","v":86843,"vw":7.062956},{"c":7.065,"h":7.07,"l":7.05,"n":575,"o":7.05,"t":"2026-10-21T19:50:00Z","v":99282,"vw":7.058535},{"c":7.135,"h":7.14,"l":7.065,"n":1564,"o":7.065,"t":"2026-10-21T19:55:00Z","v":564854,"vw":7.110812},{"c":7.12,"h":7.135,"l":7.12,"n":37,"o":7.135,"t":"2026-10-21T20:00:00Z","v":511365,"vw":7.120324},{"c":7.0335,"h":7.0335,"l":7.0335,"n":1,"o":7.0335,"t":"2026-10-21T22:25:00Z","v":200,"vw":7.0335},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-22T12:55:00Z","v":200,"vw":7.1},{"c":7.1079,"h":7.125,"l":7.07,"n":239,"o":7.1,"t":"2026-10-22T13:30:00Z","v":69314,"vw":7.092846},{"c":7.16,"h":7.16,"l":7.1,"n":141,"o":7.105,"t":"2026-10-22T13:35:00Z","v":19430,"vw":7.129415},{"c":7.17,"h":7.18,"l":7.15,"n":138,"o":7.16,"t":"2026-10-22T13:40:00Z","v":37118,"vw":7.163035},{"c":7.18,"h":7.2,"l":7.175,"n":141,"o":7.175,"t":"2026-10-22T13:45:00Z","v":17169,"vw":7.187393},{"c":7.185,"h":7.19,"l":7.18,"n":68,"o":7.19,"t":"2026-10-22T13:50:00Z","v":4358,"vw":7.187382},{"c":7.22,"h":7.22,"l":7.185,"n":90,"o":7.185,"t":"2026-10-22T13:55:00Z","v":8045,"vw":7.208095},{"c":7.21,"h":7.225,"l":7.2,"n":81,"o":7.225,"t":"2026-10-22T14:00:00Z","v":11254,"vw":7.214382},{"c":7.2,"h":7.215,"l":7.195,"n":295,"o":7.21,"t":"2026-10-22T14:05:00Z","v":40500,"vw":7.20555},{"c":7.215,"h":7.225,"l":7.1901,"n":241,"o":7.205,"t":"2026-10-22T14:10:00Z","v":65499,"vw":7.203652},{"c":7.215,"h":7.226,"l":7.215,"n":114,"o":7.22,"t":"2026-10-22T14:15:00Z","v":13822,"vw":7.220414},{"c":7.2421,"h":7.2421,"l":7.22,"n":115,"o":7.22,"t":"2026-10-22T14:20:00Z","v":13601,"vw":7.233577},{"c":7.255,"h":7.26,"l":7.24,"n":92,"o":7.2461,"t":"2026-10-22T14:25:00Z","v":7067,"vw":7.249989},{"c":7.215,"h":7.26,"l":7.215,"n":146,"o":7.2586,"t":"2026-10-22T14:30:00Z","v":17463,"vw":7.244341},{"c":7.225,"h":7.225,"l":7.21,"n":119,"o":7.21,"t":"2026-10-22T14:35:00Z","v":15557,"vw":7.217514},{"c":7.225,"h":7.225,"l":7.215,"n":86,"o":7.225,"t":"2026-10-22T14:40:00Z","v":9951,"vw":7.219799},{"c":7.225,"h":7.235,"l":7.225,"n":116,"o":7.225,"t":"2026-10-22T14:45:00Z","v":13424,"vw":7.229921},{"c":7.215,"h":7.23,"l":7.215,"n":144,"o":7.23,"t":"2026-10-22T14:50:00Z","v":11250,"vw":7.218812},{"c":7.205,"h":7.22,"l":7.2012,"n":116,"o":7.215,"t":"2026-10-22T14:55:00Z","v":6475,"vw":7.210728},{"c":7.21,"h":7.215,"l":7.195,"n":128,"o":7.205,"t":"2026-10-22T15:00:00Z","v":14509,"vw":7.203071},{"c":7.215,"h":7.215,"l":7.2,"n":138,"o":7.21,"t":"2026-10-22T15:05:00Z","v":18838,"vw":7.208351},{"c":7.225,"h":7.225,"l":7.215,"n":78,"o":7.215,"t":"2026-10-22T15:10:00Z","v":10634,"vw":7.220211},{"c":7.21,"h":7.225,"l":7.21,"n":76,"o":7.225,"t":"2026-10-22T15:15:00Z","v":6986,"vw":7.2192},{"c":7.1912,"h":7.21,"l":7.185,"n":135,"o":7.21,"t":"2026-10-22T15:20:00Z","v":15331,"vw":7.197177},{"c":7.165,"h":7.195,"l":7.16,"n":250,"o":7.19,"t":"2026-10-22T15:25:00Z","v":72866,"vw":7.173613},{"c":7.165,"h":7.165,"l":7.155,"n":143,"o":7.165,"t":"2026-10-22T15:30:00Z","v":28356,"vw":7.159092},{"c":7.175,"h":7.18,"l":7.16,"n":113,"o":7.165,"t":"2026-10-22T15:35:00Z","v":10806,"vw":7.170482},{"c":7.2012,"h":7.205,"l":7.17,"n":240,"o":7.175,"t":"2026-10-22T15:40:00Z","v":74425,"vw":7.181378},{"c":7.215,"h":7.215,"l":7.19,"n":132,"o":7.205,"t":"2026-10-22T15:45:00Z","v":27239,"vw":7.200592},{"c":7.22,"h":7.23,"l":7.22,"n":99,"o":7.22,"t":"2026-10-22T15:50:00Z","v":12298,"vw":7.224099},{"c":7.225,"h":7.225,"l":7.215,"n":90,"o":7.225,"t":"2026-10-22T15:55:00Z","v":12062,"vw":7.219789},{"c":7.22,"h":7.23,"l":7.215,"n":123,"o":7.22,"t":"2026-10-22T16:00:00Z","v":78081,"vw":7.216864},{"c":7.24,"h":7.245,"l":7.21,"n":171,"o":7.215,"t":"2026-10-22T16:05:00Z","v":26986,"vw":7.226112},{"c":7.245,"h":7.255,"l":7.245,"n":130,"o":7.25,"t":"2026-10-22T16:10:00Z","v":17969,"vw":7.249666},{"c":7.235,"h":7.245,"l":7.23,"n":75,"o":7.245,"t":"2026-10-22T16:15:00Z","v":12178,"vw":7.239883},{"c":7.23,"h":7.24,"l":7.23,"n":103,"o":7.2301,"t":"2026-10-22T16:20:00Z","v":14370,"vw":7.238761},{"c":7.235,"h":7.24,"l":7.2303,"n":64,"o":7.235,"t":"2026-10-22T16:25:00Z","v":5360,"vw":7.235078},{"c":7.235,"h":7.235,"l":7.2311,"n":53,"o":7.235,"t":"2026-10-22T16:30:00Z","v":3860,"vw":7.234041},{"c":7.24,"h":7.24,"l":7.225,"n":194,"o":7.23,"t":"2026-10-22T16:35:00Z","v":20175,"vw":7.229083},{"c":7.25,"h":7.255,"l":7.235,"n":124,"o":7.238,"t":"2026-10-22T16:40:00Z","v":19176,"vw":7.242075},{"c":7.255,"h":7.255,"l":7.24,"n":118,"o":7.25,"t":"2026-10-22T16:45:00Z","v":24723,"vw":7.24667},{"c":7.26,"h":7.27,"l":7.255,"n":118,"o":7.255,"t":"2026-10-22T16:50:00Z","v":15985,"vw":7.266049},{"c":7.265,"h":7.265,"l":7.26,"n":115,"o":7.26,"t":"2026-10-22T16:55:00Z","v":15377,"vw":7.260308},{"c":7.27,"h":7.27,"l":7.251,"n":137,"o":7.2601,"t":"2026-10-22T17:00:00Z","v":26035,"vw":7.263134},{"c":7.255,"h":7.275,"l":7.255,"n":144,"o":7.265,"t":"2026-10-22T17:05:00Z","v":35586,"vw":7.267285},{"c":7.25,"h":7.255,"l":7.245,"n":124,"o":7.25,"t":"2026-10-22T17:10:00Z","v":30834,"vw":7.250925},{"c":7.255,"h":7.255,"l":7.245,"n":172,"o":7.255,"t":"2026-10-22T17:15:00Z","v":41481,"vw":7.250519},{"c":7.2501,"h":7.2588,"l":7.25,"n":75,"o":7.251,"t":"2026-10-22T17:20:00Z","v":9278,"vw":7.252036},{"c":7.255,"h":7.255,"l":7.25,"n":84,"o":7.25,"t":"2026-10-22T17:25:00Z","v":29155,"vw":7.250609},{"c":7.255,"h":7.26,"l":7.25,"n":130,"o":7.255,"t":"2026-10-22T17:30:00Z","v":12585,"vw":7.253804},{"c":7.26,"h":7.26,"l":7.25,"n":102,"o":7.255,"t":"2026-10-22T17:35:00Z","v":16346,"vw":7.25396},{"c":7.255,"h":7.26,"l":7.25,"n":92,"o":7.26,"t":"2026-10-22T17:40:00Z","v":27452,"vw":7.2529},{"c":7.255,"h":7.26,"l":7.255,"n":66,"o":7.255,"t":"2026-10-22T17:45:00Z","v":3042,"vw":7.2554},{"c":7.26,"h":7.26,"l":7.24,"n":210,"o":7.255,"t":"2026-10-22T17:50:00Z","v":37602,"vw":7.248658},{"c":7.26,"h":7.2699,"l":7.26,"n":115,"o":7.26,"t":"2026-10-22T17:55:00Z","v":33304,"vw":7.260578},{"c":7.255,"h":7.265,"l":7.25,"n":127,"o":7.265,"t":"2026-10-22T18:00:00Z","v":17838,"vw":7.257892},{"c":7.255,"h":7.26,"l":7.255,"n":65,"o":7.255,"t":"2026-10-22T18:05:00Z","v":5713,"vw":7.256913},{"c":7.255,"h":7.26,"l":7.25,"n":89,"o":7.25,"t":"2026-10-22T18:10:00Z","v":4796,"vw":7.255},{"c":7.265,"h":7.265,"l":7.255,"n":161,"o":7.26,"t":"2026-10-22T18:15:00Z","v":20509,"vw":7.260992},{"c":7.27,"h":7.27,"l":7.26,"n":85,"o":7.265,"t":"2026-10-22T18:20:00Z","v":7609,"vw":7.265926},{"c":7.265,"h":7.27,"l":7.26,"n":146,"o":7.265,"t":"2026-10-22T18:25:00Z","v":11485,"vw":7.26473},{"c":7.255,"h":7.27,"l":7.2501,"n":297,"o":7.2699,"t":"2026-10-22T18:30:00Z","v":29477,"vw":7.261128},{"c":7.265,"h":7.265,"l":7.25,"n":191,"o":7.255,"t":"2026-10-22T18:35:00Z","v":19897,"vw":7.258099},{"c":7.265,"h":7.265,"l":7.25,"n":213,"o":7.26,"t":"2026-10-22T18:40:00Z","v":35893,"vw":7.257472},{"c":7.26,"h":7.265,"l":7.26,"n":165,"o":7.26,"t":"2026-10-22T18:45:00Z","v":19294,"vw":7.262827},{"c":7.265,"h":7.275,"l":7.255,"n":274,"o":7.265,"t":"2026-10-22T18:50:00Z","v":51730,"vw":7.266477},{"c":7.285,"h":7.285,"l":7.265,"n":335,"o":7.265,"t":"2026-10-22T18:55:00Z","v":135955,"vw":7.27321},{"c":7.285,"h":7.295,"l":7.28,"n":219,"o":7.285,"t":"2026-10-22T19:00:00Z","v":42747,"vw":7.287012},{"c":7.2801,"h":7.285,"l":7.28,"n":84,"o":7.285,"t":"2026-10-22T19:05:00Z","v":7167,"vw":7.284216},{"c":7.275,"h":7.29,"l":7.275,"n":280,"o":7.285,"t":"2026-10-22T19:10:00Z","v":51715,"vw":7.282869},{"c":7.27,"h":7.285,"l":7.2609,"n":345,"o":7.275,"t":"2026-10-22T19:15:00Z","v":39894,"vw":7.27504},{"c":7.265,"h":7.28,"l":7.2612,"n":475,"o":7.265,"t":"2026-10-22T19:20:00Z","v":91986,"vw":7.270773},{"c":7.265,"h":7.265,"l":7.255,"n":331,"o":7.265,"t":"2026-10-22T19:25:00Z","v":40995,"vw":7.260618},{"c":7.265,"h":7.265,"l":7.26,"n":370,"o":7.265,"t":"2026-10-22T19:30:00Z","v":47741,"vw":7.26294},{"c":7.265,"h":7.27,"l":7.26,"n":314,"o":7.265,"t":"2026-10-22T19:35:00Z","v":26477,"vw":7.262297},{"c":7.26,"h":7.27,"l":7.25,"n":432,"o":7.27,"t":"2026-10-22T19:40:00Z","v":44037,"vw":7.259647},{"c":7.245,"h":7.26,"l":7.24,"n":403,"o":7.26,"t":"2026-10-22T19:45:00Z","v":49822,"vw":7.251932},{"c":7.275,"h":7.275,"l":7.245,"n":556,"o":7.245,"t":"2026-10-22T19:50:00Z","v":82044,"vw":7.262897},{"c":7.29,"h":7.3,"l":7.27,"n":1450,"o":7.275,"t":"2026-10-22T19:55:00Z","v":286490,"vw":7.278661},{"c":7.22,"h":7.28,"l":7.22,"n":40,"o":7.28,"t":"2026-10-22T20:00:00Z","v":435393,"vw":7.27992}],"history":[{"c":8.12,"h":8.41,"l":8.115,"n":6132,"o":8.39,"t":"2024-10-21T04:00:00Z","v":790760,"vw":8.181325},{"c":8.1,"h":8.165,"l":8.065,"n":5679,"o":8.08,"t":"2024-10-22T04:00:00Z","v":688271,"vw":8.101916},{"c":8.11,"h":8.135,"l":8.03,"n":5353,"o":8.05,"t":"2024-10-23T04:00:00Z","v":833470,"vw":8.093799},{"c":8.06,"h":8.175,"l":8.06,"n":6181,"o":8.1,"t":"2024-10-24T04:00:00Z","v":1045210,"vw":8.082425},{"c":8.04,"h":8.165,"l":8.0205,"n":7374,"o":8.11,"t":"2024-10-25T04:00:00Z","v":1122609,"vw":8.081918},{"c":7.98,"h":8.13,"l":7.97,"n":8888,"o":8.05,"t":"2024-10-28T04:00:00Z","v":1006723,"vw":8.021651},{"c":7.92,"h":7.97,"l":7.8675,"n":8015,"o":7.97,"t":"2024-10-29T04:00:00Z","v":919974,"vw":7.911656},{"c":8.01,"h":8.095,"l":7.9,"n":6898,"o":7.92,"t":"2024-10-30T04:00:00Z","v":974468,"vw":8.036708},{"c":7.79,"h":8.04,"l":7.79,"n":9400,"o":8.01,"t":"2024-10-31T04:00:00Z","v":1728256,"vw":7.840504},{"c":7.63,"h":7.95,"l":7.6211,"n":12485,"o":7.88,"t":"2024-11-01T04:00:00Z","v":1605833,"vw":7.730629},{"c":7.66,"h":7.805,"l":7.6401,"n":7839,"o":7.66,"t":"2024-11-04T05:00:00Z","v":939598,"vw":7.690956},{"c":7.75,"h":7.77,"l":7.61,"n":7339,"o":7.68,"t":"2024-11-05T05:00:00Z","v":941806,"vw":7.701767},{"c":7.94,"h":8.02,"l":7.75,"n":13357,"o":7.86,"t":"2024-11-06T05:00:00Z","v":1604034,"vw":7.889453},{"c":7.96,"h":8.16,"l":7.93,"n":11385,"o":7.98,"t":"2024-11-07T05:00:00Z","v":1214573,"vw":7.991392},{"c":7.89,"h":8.025,"l":7.84,"n":11564,"o":7.98,"t":"2024-11-08T05:00:00Z","v":2248878,"vw":7.943029},{"c":7.72,"h":7.925,"l":7.68,"n":12059,"o":7.91,"t":"2024-11-11T05:00:00Z","v":1417734,"vw":7.768114},{"c":7.45,"h":7.7,"l":7.44,"n":10346,"o":7.67,"t":"2024-11-12T05:00:00Z","v":1413013,"vw":7.536983},{"c":7.48,"h":7.6599,"l":7.435,"n":9695,"o":7.58,"t":"2024-11-13T05:00:00Z","v":1341846,"vw":7.496491},{"c":7.28,"h":7.51,"l":7.27,"n":8418,"o":7.45,"t":"2024-11-14T05:00:00Z","v":1115509,"vw":7.337564},{"c":7.28,"h":7.37,"l":7.2371,"n":7779,"o":7.37,"t":"2024-11-15T05:00:00Z","v":1073586,"vw":7.282704},{"c":7.3,"h":7.35,"l":7.22,"n":7313,"o":7.24,"t":"2024-11-18T05:00:00Z","v":802962,"vw":7.299736},{"c":7.31,"h":7.31,"l":7.165,"n":7229,"o":7.25,"t":"2024-11-19T05:00:00Z","v":705084,"vw":7.263109},{"c":7.29,"h":7.32,"l":7.21,"n":7217,"o":7.3,"t":"2024-11-20T05:00:00Z","v":1109382,"vw":7.26757},{"c":7.28,"h":7.325,"l":7.24,"n":8827,"o":7.28,"t":"2024-11-21T05:00:00Z","v":1240857,"vw":7.285101},{"c":7.36,"h":7.425,"l":7.29,"n":8131,"o":7.31,"t":"2024-11-22T05:00:00Z","v":905542,"vw":7.363047},{"c":7.56,"h":7.675,"l":7.39,"n":8981,"o":7.39,"t":"2024-11-25T05:00:00Z","v":1658850,"vw":7.568814},{"c":7.57,"h":7.585,"l":7.451,"n":8895,"o":7.51,"t":"2024-11-26T05:00:00Z","v":1109162,"vw":7.546708},{"c":7.52,"h":7.715,"l":7.52,"n":8062,"o":7.63,"t":"2024-11-27T05:00:00Z","v":1549063,"vw":7.567085},{"c":7.41,"h":7.58,"l":7.41,"n":6274,"o":7.5,"t":"2024-11-29T05:00:00Z","v":869344,"vw":7.45879},{"c":7.36,"h":7.4,"l":7.305,"n":11929,"o":7.4,"t":"2024-12-02T05:00:00Z","v":1508403,"vw":7.3527},{"c":7.25,"h":7.4,"l":7.18,"n":8253,"o":7.4,"t":"2024-12-03T05:00:00Z","v":1247444,"vw":7.263553},{"c":7.25,"h":7.275,"l":7.17,"n":7700,"o":7.23,"t":"2024-12-04T05:00:00Z","v":958729,"vw":7.246028},{"c":7.17,"h":7.26,"l":7.13,"n":10128,"o":7.23,"t":"2024-12-05T05:00:00Z","v":1173747,"vw":7.175887},{"c":7.14,"h":7.27,"l":7.12,"n":8169,"o":7.2,"t":"2024-12-06T05:00:00Z","v":1128950,"vw":7.161384},{"c":7.23,"h":7.335,"l":7.13,"n":9714,"o":7.2,"t":"2024-12-09T05:00:00Z","v":1204236,"vw":7.26058},{"c":7.16,"h":7.27,"l":7.1201,"n":7329,"o":7.22,"t":"2024-12-10T05:00:00Z","v":927386,"vw":7.19285},{"c":7.11,"h":7.22,"l":7.08,"n":8130,"o":7.17,"t":"2024-12-11T05:00:00Z","v":1182696,"vw":7.128347},{"c":7.12,"h":7.23,"l":7.085,"n":9111,"o":7.09,"t":"2024-12-12T05:00:00Z","v":1134009,"vw":7.154522},{"c":7.22,"h":7.24,"l":7.06,"n":8301,"o":7.1,"t":"2024-12-13T05:00:00Z","v":1619972,"vw":7.181192},{"c":7.13,"h":7.225,"l":7.1,"n":9829,"o":7.2,"t":"2024-12-16T05:00:00Z","v":1667340,"vw":7.150614},{"c":7.29,"h":7.375,"l":7.15,"n":10698,"o":7.17,"t":"2024-12-17T05:00:00Z","v":2102586,"vw":7.295931},{"c":7.04,"h":7.42,"l":7,"n":13293,"o":7.29,"t":"2024-12-18T05:00:00Z","v":2393799,"vw":7.136627},{"c":7.02,"h":7.21,"l":7.02,"n":14554,"o":7.09,"t":"2024-12-19T05:00:00Z","v":2364649,"vw":7.092336},{"c":7.15,"h":7.265,"l":7,"n":13467,"o":7,"t":"2024-12-20T05:00:00Z","v":4437557,"vw":7.15156},{"c":7.18,"h":7.18,"l":7.04,"n":12732,"o":7.12,"t":"2024-12-23T05:00:00Z","v":2615453,"vw":7.14577},{"c":7.26,"h":7.265,"l":7.1498,"n":4393,"o":7.16,"t":"2024-12-24T05:00:00Z","v":520412,"vw":7.216304},{"c":7.25,"h":7.325,"l":7.215,"n":6680,"o":7.24,"t":"2024-12-26T05:00:00Z","v":1091363,"vw":7.263115},{"c":7.2,"h":7.295,"l":7.135,"n":8413,"o":7.2,"t":"2024-12-27T05:00:00Z","v":1437224,"vw":7.193887},{"c":7.18,"h":7.21,"l":7.12,"n":9245,"o":7.15,"t":"2024-12-30T05:00:00Z","v":1391481,"vw":7.16421},{"c":7.3,"h":7.32,"l":7.185,"n":7193,"o":7.21,"t":"2024-12-31T05:00:00Z","v":1126267,"vw":7.272783},{"c":7.32,"h":7.45,"l":7.28,"n":10354,"o":7.38,"t":"2025-01-02T05:00:00Z","v":1604804,"vw":7.361933},{"c":7.52,"h":7.6,"l":7.33,"n":11239,"o":7.35,"t":"2025-01-03T05:00:00Z","v":2076529,"vw":7.500301},{"c":7.43,"h":7.595,"l":7.43,"n":10870,"o":7.52,"t":"2025-01-06T05:00:00Z","v":1655081,"vw":7.493028},{"c":7.44,"h":7.585,"l":7.36,"n":9481,"o":7.47,"t":"2025-01-07T05:00:00Z","v":1565832,"vw":7.432983},{"c":7.39,"h":7.44,"l":7.31,"n":7908,"o":7.4,"t":"2025-01-08T05:00:00Z","v":1310350,"vw":7.387523},{"c":7.12,"h":7.32,"l":7.06,"n":16390,"o":7.32,"t":"2025-01-10T05:00:00Z","v":2801999,"vw":7.139675},{"c":6.91,"h":6.935,"l":6.75,"n":10371,"o":6.84,"t":"2025-01-13T05:00:00Z","v":1804602,"vw":6.829688},{"c":7.04,"h":7.05,"l":6.91,"n":7784,"o":6.92,"t":"2025-01-14T05:00:00Z","v":1332525,"vw":7.011448},{"c":7.14,"h":7.29,"l":7.13,"n":8159,"o":7.16,"t":"2025-01-15T05:00:00Z","v":1346542,"vw":7.191179},{"c":7.27,"h":7.28,"l":7.11,"n":8741,"o":7.13,"t":"2025-01-16T05:00:00Z","v":1189379,"vw":7.212676},{"c":7.22,"h":7.37,"l":7.22,"n":9568,"o":7.33,"t":"2025-01-17T05:00:00Z","v":1192298,"vw":7.27668},{"c":7.36,"h":7.38,"l":7.27,"n":8678,"o":7.27,"t":"2025-01-21T05:00:00Z","v":1582332,"vw":7.346732},{"c":7.15,"h":7.3,"l":7.14,"n":9427,"o":7.3,"t":"2025-01-22T05:00:00Z","v":1096340,"vw":7.176971},{"c":7.17,"h":7.18,"l":7.09,"n":8539,"o":7.13,"t":"2025-01-23T05:00:00Z","v":1060510,"vw":7.146628},{"c":7.2,"h":7.24,"l":7.08,"n":6130,"o":7.08,"t":"2025-01-24T05:00:00Z","v":865660,"vw":7.20176},{"c":7.38,"h":7.495,"l":7.2,"n":8065,"o":7.2,"t":"2025-01-27T05:00:00Z","v":1299134,"vw":7.383268},{"c":7.22,"h":7.43,"l":7.175,"n":5800,"o":7.33,"t":"2025-01-28T05:00:00Z","v":735114,"vw":7.258677},{"c":7.05,"h":7.22,"l":6.9609,"n":11127,"o":7.22,"t":"2025-01-29T05:00:00Z","v":2325347,"vw":7.050601},{"c":7.19,"h":7.27,"l":7.075,"n":8695,"o":7.12,"t":"2025-01-30T05:00:00Z","v":1125247,"vw":7.188518},{"c":7.19,"h":7.225,"l":7.1,"n":8558,"o":7.19,"t":"2025-01-31T05:00:00Z","v":1038837,"vw":7.173815},{"c":7.08,"h":7.15,"l":7.0001,"n":7464,"o":7.08,"t":"2025-02-03T05:00:00Z","v":1269454,"vw":7.078117},{"c":7.16,"h":7.19,"l":7.015,"n":6869,"o":7.04,"t":"2025-02-04T05:00:00Z","v":1102572,"vw":7.134668},{"c":7.21,"h":7.26,"l":7.125,"n":7111,"o":7.16,"t":"2025-02-05T05:00:00Z","v":1119526,"vw":7.211746},{"c":7.21,"h":7.265,"l":7.16,"n":5580,"o":7.22,"t":"2025-02-06T05:00:00Z","v":827812,"vw":7.208213},{"c":7.12,"h":7.22,"l":7.07,"n":8974,"o":7.21,"t":"2025-02-07T05:00:00Z","v":1356080,"vw":7.113463},{"c":7.1,"h":7.16,"l":7.02,"n":6899,"o":7.15,"t":"2025-02-10T05:00:00Z","v":1018047,"vw":7.103562},{"c":7.17,"h":7.18,"l":7.08,"n":5633,"o":7.08,"t":"2025-02-11T05:00:00Z","v":827259,"vw":7.145453},{"c":7.07,"h":7.1,"l":6.97,"n":7322,"o":7.03,"t":"2025-02-12T05:00:00Z","v":1201919,"vw":7.056549},{"c":7.2,"h":7.22,"l":7.06,"n":8400,"o":7.1,"t":"2025-02-13T05:00:00Z","v":1048200,"vw":7.158805},{"c":7.11,"h":7.31,"l":7.09,"n":7126,"o":7.22,"t":"2025-02-14T05:00:00Z","v":756687,"vw":7.158529},{"c":7.15,"h":7.16,"l":7.06,"n":7557,"o":7.09,"t":"2025-02-18T05:00:00Z","v":903690,"vw":7.131297},{"c":7.18,"h":7.22,"l":7.07,"n":7815,"o":7.11,"t":"2025-02-19T05:00:00Z","v":1185924,"vw":7.167346},{"c":7.26,"h":7.28,"l":7.125,"n":6794,"o":7.16,"t":"2025-02-20T05:00:00Z","v":978802,"vw":7.239569},{"c":7.25,"h":7.35,"l":7.19,"n":8616,"o":7.33,"t":"2025-02-21T05:00:00Z","v":1087126,"vw":7.256965},{"c":7.26,"h":7.35,"l":7.24,"n":6632,"o":7.24,"t":"2025-02-24T05:00:00Z","v":984701,"vw":7.284359},{"c":7.3,"h":7.38,"l":7.28,"n":10039,"o":7.28,"t":"2025-02-25T05:00:00Z","v":1416292,"vw":7.323115},{"c":7.41,"h":7.7,"l":7.355,"n":10980,"o":7.675,"t":"2025-02-26T05:00:00Z","v":1903759,"vw":7.457066},{"c":7.53,"h":7.68,"l":7.37,"n":10427,"o":7.38,"t":"2025-02-27T05:00:00Z","v":2083933,"vw":7.567913},{"c":8,"h":8.03,"l":7.1,"n":24982,"o":7.11,"t":"2025-02-28T05:00:00Z","v":6285073,"vw":7.869276},{"c":8.21,"h":8.26,"l":8,"n":19188,"o":8,"t":"2025-03-03T05:00:00Z","v":3607836,"vw":8.174272},{"c":8.15,"h":8.315,"l":8.1,"n":15975,"o":8.1,"t":"2025-03-04T05:00:00Z","v":2261169,"vw":8.19994},{"c":8.26,"h":8.3214,"l":8.1201,"n":14128,"o":8.16,"t":"2025-03-05T05:00:00Z","v":1959308,"vw":8.254786},{"c":8.11,"h":8.23,"l":8.025,"n":11585,"o":8.22,"t":"2025-03-06T05:00:00Z","v":1340618,"vw":8.099264},{"c":8.15,"h":8.275,"l":8.05,"n":10416,"o":8.13,"t":"2025-03-07T05:00:00Z","v":1407020,"vw":8.186839},{"c":8,"h":8.26,"l":7.98,"n":10968,"o":8.15,"t":"2025-03-10T04:00:00Z","v":1773321,"vw":8.063694},{"c":7.89,"h":8.1,"l":7.85,"n":13388,"o":8.06,"t":"2025-03-11T04:00:00Z","v":1960787,"vw":7.943084},{"c":7.83,"h":7.925,"l":7.77,"n":13582,"o":7.89,"t":"2025-03-12T04:00:00Z","v":2038028,"vw":7.851582},{"c":7.8,"h":8.095,"l":7.8,"n":14139,"o":7.86,"t":"2025-03-13T04:00:00Z","v":1953165,"vw":7.903931},{"c":8.06,"h":8.07,"l":7.87,"n":14156,"o":7.9,"t":"2025-03-14T04:00:00Z","v":1984446,"vw":8.018718},{"c":8.17,"h":8.26,"l":8.03,"n":13801,"o":8.03,"t":"2025-03-17T04:00:00Z","v":1984173,"vw":8.193285},{"c":8.02,"h":8.17,"l":7.95,"n":11795,"o":8.15,"t":"2025-03-18T04:00:00Z","v":1209132,"vw":8.023214},{"c":7.95,"h":8.0947,"l":7.81,"n":10125,"o":7.97,"t":"2025-03-19T04:00:00Z","v":1528657,"vw":7.928379},{"c":7.94,"h":7.975,"l":7.83,"n":10475,"o":7.93,"t":"2025-03-20T04:00:00Z","v":1363209,"vw":7.913335},{"c":7.83,"h":7.96,"l":7.795,"n":8944,"o":7.93,"t":"2025-03-21T04:00:00Z","v":3270500,"vw":7.846512},{"c":8.01,"h":8.08,"l":7.92,"n":10136,"o":7.97,"t":"2025-03-24T04:00:00Z","v":1480251,"vw":8.017574},{"c":7.95,"h":8.035,"l":7.85,"n":8615,"o":8.03,"t":"2025-03-25T04:00:00Z","v":1220506,"vw":7.956945},{"c":7.99,"h":8.035,"l":7.925,"n":6839,"o":7.96,"t":"2025-03-26T04:00:00Z","v":852711,"vw":7.974945},{"c":7.97,"h":8.05,"l":7.945,"n":7786,"o":8.03,"t":"2025-03-27T04:00:00Z","v":925370,"vw":7.981104},{"c":8,"h":8.02,"l":7.88,"n":7823,"o":8,"t":"2025-03-28T04:00:00Z","v":988260,"vw":7.947553},{"c":8.04,"h":8.07,"l":7.95,"n":8293,"o":7.99,"t":"2025-03-31T04:00:00Z","v":1503298,"vw":8.022494},{"c":7.98,"h":8.07,"l":7.94,"n":10440,"o":8,"t":"2025-04-01T04:00:00Z","v":1659835,"vw":7.985451},{"c":7.95,"h":8,"l":7.9,"n":8830,"o":7.95,"t":"2025-04-02T04:00:00Z","v":1589701,"vw":7.947113},{"c":7.8,"h":7.925,"l":7.76,"n":11704,"o":7.85,"t":"2025-04-03T04:00:00Z","v":1955633,"vw":7.822511},{"c":7.52,"h":7.74,"l":7.46,"n":17270,"o":7.68,"t":"2025-04-04T04:00:00Z","v":3296836,"vw":7.574845},{"c":7.15,"h":7.43,"l":6.88,"n":23286,"o":7.29,"t":"2025-04-07T04:00:00Z","v":4469464,"vw":7.157261},{"c":6.82,"h":7.37,"l":6.775,"n":19720,"o":7.345,"t":"2025-04-08T04:00:00Z","v":3587248,"vw":6.989071},{"c":7.21,"h":7.24,"l":6.51,"n":26886,"o":6.72,"t":"2025-04-09T04:00:00Z","v":5232711,"vw":6.831638},{"c":6.93,"h":7.15,"l":6.77,"n":19031,"o":7.06,"t":"2025-04-10T04:00:00Z","v":3686871,"vw":6.926152},{"c":6.99,"h":7.02,"l":6.66,"n":16383,"o":6.7,"t":"2025-04-11T04:00:00Z","v":3187443,"vw":6.899084},{"c":7.2,"h":7.235,"l":7.02,"n":17056,"o":7.02,"t":"2025-04-14T04:00:00Z","v":2514355,"vw":7.178696},{"c":7.48,"h":7.515,"l":7.195,"n":13478,"o":7.21,"t":"2025-04-15T04:00:00Z","v":2784905,"vw":7.453793},{"c":7.53,"h":7.58,"l":7.41,"n":12144,"o":7.46,"t":"2025-04-16T04:00:00Z","v":2441668,"vw":7.522712},{"c":7.58,"h":7.74,"l":7.545,"n":10992,"o":7.55,"t":"2025-04-17T04:00:00Z","v":1740476,"vw":7.612919},{"c":7.54,"h":7.565,"l":7.48,"n":9519,"o":7.48,"t":"2025-04-21T04:00:00Z","v":1559278,"vw":7.519856},{"c":7.58,"h":7.67,"l":7.49,"n":9027,"o":7.6,"t":"2025-04-22T04:00:00Z","v":1446490,"vw":7.552554},{"c":7.54,"h":7.67,"l":7.48,"n":10113,"o":7.66,"t":"2025-04-23T04:00:00Z","v":1598874,"vw":7.544678},{"c":7.49,"h":7.57,"l":7.48,"n":7267,"o":7.57,"t":"2025-04-24T04:00:00Z","v":1218661,"vw":7.503335},{"c":7.53,"h":7.53,"l":7.41,"n":8613,"o":7.44,"t":"2025-04-25T04:00:00Z","v":1280416,"vw":7.498642},{"c":7.56,"h":7.599,"l":7.485,"n":8004,"o":7.49,"t":"2025-04-28T04:00:00Z","v":1175944,"vw":7.537305},{"c":7.53,"h":7.64,"l":7.52,"n":8051,"o":7.55,"t":"2025-04-29T04:00:00Z","v":1063111,"vw":7.569076},{"c":7.55,"h":7.57,"l":7.39,"n":7969,"o":7.52,"t":"2025-04-30T04:00:00Z","v":1579399,"vw":7.503325},{"c":7.48,"h":7.57,"l":7.48,"n":7017,"o":7.55,"t":"2025-05-01T04:00:00Z","v":1034273,"vw":7.513317},{"c":7.48,"h":7.55,"l":7.435,"n":8974,"o":7.54,"t":"2025-05-02T04:00:00Z","v":1596566,"vw":7.502613},{"c":7.46,"h":7.52,"l":7.415,"n":9262,"o":7.45,"t":"2025-05-05T04:00:00Z","v":1845926,"vw":7.485399},{"c":7.48,"h":7.525,"l":7.41,"n":8455,"o":7.41,"t":"2025-05-06T04:00:00Z","v":1220346,"vw":7.493096},{"c":7.53,"h":7.56,"l":7.48,"n":8381,"o":7.51,"t":"2025-05-07T04:00:00Z","v":1682570,"vw":7.514556},{"c":7.85,"h":7.87,"l":7.35,"n":13130,"o":7.41,"t":"2025-05-08T04:00:00Z","v":2246509,"vw":7.765341},{"c":8.08,"h":8.17,"l":7.85,"n":12560,"o":7.9,"t":"2025-05-09T04:00:00Z","v":2126670,"vw":8.091006},{"c":7.99,"h":8.165,"l":7.975,"n":13019,"o":8.13,"t":"2025-05-12T04:00:00Z","v":1840648,"vw":8.042946},{"c":7.95,"h":8.06,"l":7.87,"n":12792,"o":8,"t":"2025-05-13T04:00:00Z","v":1565602,"vw":7.938769},{"c":7.91,"h":7.96,"l":7.85,"n":8856,"o":7.91,"t":"2025-05-14T04:00:00Z","v":1444171,"vw":7.912636},{"c":7.98,"h":8.03,"l":7.855,"n":9844,"o":7.94,"t":"2025-05-15T04:00:00Z","v":1210929,"vw":7.971298},{"c":7.98,"h":8.05,"l":7.97,"n":10895,"o":7.99,"t":"2025-05-16T04:00:00Z","v":2023264,"vw":7.993989},{"c":7.88,"h":7.94,"l":7.855,"n":7804,"o":7.91,"t":"2025-05-19T04:00:00Z","v":1289835,"vw":7.898756},{"c":7.76,"h":7.87,"l":7.76,"n":9159,"o":7.83,"t":"2025-05-20T04:00:00Z","v":1495092,"vw":7.797963},{"c":7.64,"h":7.71,"l":7.61,"n":9902,"o":7.7,"t":"2025-05-21T04:00:00Z","v":1471305,"vw":7.646912},{"c":7.56,"h":7.655,"l":7.5,"n":8121,"o":7.64,"t":"2025-05-22T04:00:00Z","v":966417,"vw":7.563664},{"c":7.73,"h":7.73,"l":7.48,"n":10550,"o":7.52,"t":"2025-05-23T04:00:00Z","v":1484762,"vw":7.641393},{"c":7.83,"h":7.89,"l":7.66,"n":9035,"o":7.78,"t":"2025-05-27T04:00:00Z","v":1469849,"vw":7.819897},{"c":7.8,"h":7.85,"l":7.74,"n":7435,"o":7.82,"t":"2025-05-28T04:00:00Z","v":891199,"vw":7.787629},{"c":7.85,"h":7.95,"l":7.81,"n":6396,"o":7.81,"t":"2025-05-29T04:00:00Z","v":933822,"vw":7.855624},{"c":7.76,"h":7.85,"l":7.74,"n":7204,"o":7.82,"t":"2025-05-30T04:00:00Z","v":1481359,"vw":7.769095},{"c":7.7,"h":7.79,"l":7.58,"n":9538,"o":7.71,"t":"2025-06-02T04:00:00Z","v":1340869,"vw":7.714587},{"c":7.67,"h":7.785,"l":7.6525,"n":10742,"o":7.71,"t":"2025-06-03T04:00:00Z","v":1442106,"vw":7.693094},{"c":7.57,"h":7.6673,"l":7.53,"n":8323,"o":7.64,"t":"2025-06-04T04:00:00Z","v":1176471,"vw":7.578262},{"c":7.57,"h":7.635,"l":7.505,"n":6617,"o":7.57,"t":"2025-06-05T04:00:00Z","v":949659,"vw":7.58137},{"c":7.72,"h":7.72,"l":7.61,"n":7871,"o":7.63,"t":"2025-06-06T04:00:00Z","v":1146732,"vw":7.670273},{"c":7.74,"h":7.815,"l":7.72,"n":9717,"o":7.73,"t":"2025-06-09T04:00:00Z","v":1404332,"vw":7.751869},{"c":7.73,"h":7.77,"l":7.68,"n":10897,"o":7.75,"t":"2025-06-10T04:00:00Z","v":1199361,"vw":7.733126},{"c":7.68,"h":7.85,"l":7.66,"n":8178,"o":7.8,"t":"2025-06-11T04:00:00Z","v":1129691,"vw":7.737377},{"c":7.5,"h":7.69,"l":7.48,"n":17678,"o":7.66,"t":"2025-06-12T04:00:00Z","v":4450326,"vw":7.55003},{"c":7.39,"h":7.5,"l":7.275,"n":12631,"o":7.4,"t":"2025-06-13T04:00:00Z","v":2654986,"vw":7.356515},{"c":7.37,"h":7.47,"l":7.28,"n":12949,"o":7.43,"t":"2025-06-16T04:00:00Z","v":2372223,"vw":7.355647},{"c":7.24,"h":7.325,"l":7.205,"n":11826,"o":7.31,"t":"2025-06-17T04:00:00Z","v":2372801,"vw":7.251124},{"c":7.33,"h":7.41,"l":7.22,"n":14376,"o":7.24,"t":"2025-06-18T04:00:00Z","v":2717383,"vw":7.342361},{"c":7.47,"h":7.56,"l":7.35,"n":14545,"o":7.36,"t":"2025-06-20T04:00:00Z","v":6758937,"vw":7.462699},{"c":7.64,"h":7.66,"l":7.47,"n":10133,"o":7.47,"t":"2025-06-23T04:00:00Z","v":1998950,"vw":7.598614},{"c":7.51,"h":7.65,"l":7.505,"n":10388,"o":7.63,"t":"2025-06-24T04:00:00Z","v":2151835,"vw":7.561515},{"c":7.33,"h":7.45,"l":7.315,"n":7853,"o":7.45,"t":"2025-06-25T04:00:00Z","v":1280958,"vw":7.352613},{"c":7.5,"h":7.51,"l":7.35,"n":8398,"o":7.35,"t":"2025-06-26T04:00:00Z","v":1186143,"vw":7.43977},{"c":7.51,"h":7.54,"l":7.45,"n":8882,"o":7.53,"t":"2025-06-27T04:00:00Z","v":1879120,"vw":7.495498},{"c":7.55,"h":7.57,"l":7.465,"n":7657,"o":7.5,"t":"2025-06-30T04:00:00Z","v":2036155,"vw":7.528444},{"c":7.63,"h":7.75,"l":7.51,"n":10765,"o":7.52,"t":"2025-07-01T04:00:00Z","v":1877553,"vw":7.626913},{"c":7.71,"h":7.725,"l":7.58,"n":9457,"o":7.67,"t":"2025-07-02T04:00:00Z","v":1986006,"vw":7.682362},{"c":7.76,"h":7.8,"l":7.645,"n":5252,"o":7.69,"t":"2025-07-03T04:00:00Z","v":1027566,"vw":7.724089},{"c":7.61,"h":7.78,"l":7.56,"n":13794,"o":7.71,"t":"2025-07-07T04:00:00Z","v":2580060,"vw":7.626462},{"c":7.57,"h":7.63,"l":7.52,"n":10082,"o":7.58,"t":"2025-07-08T04:00:00Z","v":2165850,"vw":7.569814},{"c":7.57,"h":7.63,"l":7.545,"n":9985,"o":7.57,"t":"2025-07-09T04:00:00Z","v":2018637,"vw":7.589437},{"c":7.6,"h":7.67,"l":7.505,"n":11134,"o":7.58,"t":"2025-07-10T04:00:00Z","v":2193256,"vw":7.610287},{"c":7.39,"h":7.43,"l":7.27,"n":8951,"o":7.38,"t":"2025-07-11T04:00:00Z","v":1589309,"vw":7.373248},{"c":7.43,"h":7.45,"l":7.3,"n":10308,"o":7.32,"t":"2025-07-14T04:00:00Z","v":2635736,"vw":7.396716},{"c":7.29,"h":7.51,"l":7.28,"n":11611,"o":7.43,"t":"2025-07-15T04:00:00Z","v":1555343,"vw":7.367829},{"c":7.2,"h":7.355,"l":7.14,"n":13215,"o":7.29,"t":"2025-07-16T04:00:00Z","v":2129880,"vw":7.231042},{"c":7.17,"h":7.23,"l":7.085,"n":11177,"o":7.17,"t":"2025-07-17T04:00:00Z","v":2694755,"vw":7.173689},{"c":7.09,"h":7.21,"l":7.0647,"n":8695,"o":7.19,"t":"2025-07-18T04:00:00Z","v":1462741,"vw":7.11385},{"c":7.05,"h":7.22,"l":7.0112,"n":9739,"o":7.15,"t":"2025-07-21T04:00:00Z","v":1625143,"vw":7.065744},{"c":7.05,"h":7.16,"l":7.04,"n":9587,"o":7.05,"t":"2025-07-22T04:00:00Z","v":2082868,"vw":7.085802},{"c":7.11,"h":7.12,"l":7,"n":9754,"o":7.05,"t":"2025-07-23T04:00:00Z","v":1935408,"vw":7.070499},{"c":7.16,"h":7.17,"l":7.055,"n":10828,"o":7.06,"t":"2025-07-24T04:00:00Z","v":1589957,"vw":7.133579},{"c":7.15,"h":7.18,"l":7.03,"n":8867,"o":7.17,"t":"2025-07-25T04:00:00Z","v":1465367,"vw":7.123868},{"c":7.02,"h":7.15,"l":7.015,"n":9169,"o":7.15,"t":"2025-07-28T04:00:00Z","v":1438804,"vw":7.065666},{"c":7.14,"h":7.175,"l":7,"n":8784,"o":7.03,"t":"2025-07-29T04:00:00Z","v":1315549,"vw":7.116547},{"c":7.02,"h":7.16,"l":6.96,"n":13471,"o":7.15,"t":"2025-07-30T04:00:00Z","v":2131515,"vw":7.057447},{"c":6.99,"h":7.105,"l":6.97,"n":9734,"o":7,"t":"2025-07-31T04:00:00Z","v":1961863,"vw":7.028239},{"c":6.88,"h":7.06,"l":6.87,"n":13659,"o":7.04,"t":"2025-08-01T04:00:00Z","v":2030579,"vw":6.936581},{"c":6.92,"h":7,"l":6.9,"n":10177,"o":6.91,"t":"2025-08-04T04:00:00Z","v":1752308,"vw":6.944649},{"c":6.87,"h":6.96,"l":6.84,"n":9784,"o":6.94,"t":"2025-08-05T04:00:00Z","v":1558421,"vw":6.887523},{"c":6.85,"h":6.89,"l":6.77,"n":12167,"o":6.86,"t":"2025-08-06T04:00:00Z","v":2054864,"vw":6.834331},{"c":7.47,"h":7.48,"l":6.8,"n":18930,"o":6.83,"t":"2025-08-07T04:00:00Z","v":3364993,"vw":7.314235},{"c":7.68,"h":7.74,"l":7.47,"n":16881,"o":7.48,"t":"2025-08-08T04:00:00Z","v":3242442,"vw":7.676224},{"c":7.41,"h":7.71,"l":7.41,"n":12610,"o":7.69,"t":"2025-08-11T04:00:00Z","v":1726127,"vw":7.489066},{"c":7.5,"h":7.51,"l":7.39,"n":8762,"o":7.47,"t":"2025-08-12T04:00:00Z","v":1328466,"vw":7.47913},{"c":7.67,"h":7.7,"l":7.515,"n":9320,"o":7.53,"t":"2025-08-13T04:00:00Z","v":1618399,"vw":7.642713},{"c":7.56,"h":7.63,"l":7.49,"n":7530,"o":7.6,"t":"2025-08-14T04:00:00Z","v":934185,"vw":7.555602},{"c":7.48,"h":7.55,"l":7.45,"n":8633,"o":7.49,"t":"2025-08-15T04:00:00Z","v":1118449,"vw":7.504538},{"c":7.48,"h":7.52,"l":7.45,"n":7453,"o":7.49,"t":"2025-08-18T04:00:00Z","v":881924,"vw":7.487204},{"c":7.77,"h":7.84,"l":7.55,"n":9194,"o":7.6,"t":"2025-08-19T04:00:00Z","v":1566515,"vw":7.764125},{"c":7.8,"h":7.865,"l":7.74,"n":6843,"o":7.8,"t":"2025-08-20T04:00:00Z","v":1053462,"vw":7.802943},{"c":7.76,"h":7.815,"l":7.7301,"n":6868,"o":7.75,"t":"2025-08-21T04:00:00Z","v":723185,"vw":7.768554},{"c":7.86,"h":7.985,"l":7.8037,"n":9879,"o":7.82,"t":"2025-08-22T04:00:00Z","v":1306392,"vw":7.897286},{"c":7.74,"h":7.87,"l":7.72,"n":8340,"o":7.86,"t":"2025-08-25T04:00:00Z","v":829593,"vw":7.765006},{"c":7.7,"h":7.8,"l":7.695,"n":7388,"o":7.73,"t":"2025-08-26T04:00:00Z","v":1603565,"vw":7.720737},{"c":7.77,"h":7.78,"l":7.65,"n":7379,"o":7.67,"t":"2025-08-27T04:00:00Z","v":713637,"vw":7.754606},{"c":7.77,"h":7.79,"l":7.71,"n":8302,"o":7.79,"t":"2025-08-28T04:00:00Z","v":724996,"vw":7.753136},{"c":7.87,"h":7.9,"l":7.76,"n":7601,"o":7.77,"t":"2025-08-29T04:00:00Z","v":1162529,"vw":7.853736},{"c":7.81,"h":7.88,"l":7.735,"n":9041,"o":7.84,"t":"2025-09-02T04:00:00Z","v":1494144,"vw":7.790416},{"c":7.87,"h":7.88,"l":7.75,"n":9377,"o":7.79,"t":"2025-09-03T04:00:00Z","v":1306811,"vw":7.83855},{"c":7.93,"h":7.98,"l":7.865,"n":7456,"o":7.88,"t":"2025-09-04T04:00:00Z","v":871084,"vw":7.923155},{"c":8.03,"h":8.135,"l":7.985,"n":10113,"o":8,"t":"2025-09-05T04:00:00Z","v":1044392,"vw":8.043146},{"c":8.22,"h":8.24,"l":7.955,"n":10199,"o":7.99,"t":"2025-09-08T04:00:00Z","v":1789187,"vw":8.153024},{"c":8.19,"h":8.23,"l":8.16,"n":9821,"o":8.2,"t":"2025-09-09T04:00:00Z","v":1282165,"vw":8.193435},{"c":8.2,"h":8.24,"l":8.15,"n":7768,"o":8.19,"t":"2025-09-10T04:00:00Z","v":1233986,"vw":8.208287},{"c":8.33,"h":8.35,"l":8.2,"n":8644,"o":8.25,"t":"2025-09-11T04:00:00Z","v":1367295,"vw":8.304155},{"c":8.2,"h":8.32,"l":8.2,"n":8346,"o":8.31,"t":"2025-09-12T04:00:00Z","v":1153751,"vw":8.247324},{"c":8.17,"h":8.25,"l":8.1,"n":8915,"o":8.23,"t":"2025-09-15T04:00:00Z","v":899488,"vw":8.157555},{"c":8.11,"h":8.185,"l":8.04,"n":8828,"o":8.12,"t":"2025-09-16T04:00:00Z","v":1057764,"vw":8.10234},{"c":8.08,"h":8.265,"l":8.05,"n":10943,"o":8.12,"t":"2025-09-17T04:00:00Z","v":1769657,"vw":8.126536},{"c":8.14,"h":8.24,"l":8.02,"n":9594,"o":8.02,"t":"2025-09-18T04:00:00Z","v":1432306,"vw":8.133285},{"c":8.05,"h":8.17,"l":8.05,"n":8182,"o":8.15,"t":"2025-09-19T04:00:00Z","v":3002045,"vw":8.07456},{"c":8.05,"h":8.095,"l":8.01,"n":7358,"o":8.03,"t":"2025-09-22T04:00:00Z","v":1318816,"vw":8.056148},{"c":8.07,"h":8.145,"l":8.055,"n":6959,"o":8.08,"t":"2025-09-23T04:00:00Z","v":1135834,"vw":8.084451},{"c":8.04,"h":8.08,"l":8.03,"n":8173,"o":8.07,"t":"2025-09-24T04:00:00Z","v":1119084,"vw":8.04868},{"c":8.08,"h":8.095,"l":8.02,"n":7210,"o":8.06,"t":"2025-09-25T04:00:00Z","v":1085329,"vw":8.056789},{"c":8.15,"h":8.1799,"l":8.11,"n":6086,"o":8.11,"t":"2025-09-26T04:00:00Z","v":814142,"vw":8.143385},{"c":8.04,"h":8.17,"l":8.03,"n":6939,"o":8.17,"t":"2025-09-29T04:00:00Z","v":1452588,"vw":8.068544},{"c":8.13,"h":8.145,"l":8.055,"n":6535,"o":8.07,"t":"2025-09-30T04:00:00Z","v":989066,"vw":8.104564},{"c":8.19,"h":8.21,"l":8.105,"n":6808,"o":8.14,"t":"2025-10-01T04:00:00Z","v":885125,"vw":8.173991},{"c":8.13,"h":8.195,"l":8.065,"n":6683,"o":8.17,"t":"2025-10-02T04:00:00Z","v":1004477,"vw":8.123389},{"c":8.19,"h":8.32,"l":8.16,"n":8110,"o":8.18,"t":"2025-10-03T04:00:00Z","v":1596497,"vw":8.211523},{"c":8.06,"h":8.19,"l":8.035,"n":10282,"o":8.19,"t":"2025-10-06T04:00:00Z","v":1782854,"vw":8.072713},{"c":8.01,"h":8.1,"l":8,"n":10332,"o":8.07,"t":"2025-10-07T04:00:00Z","v":2194098,"vw":8.034417},{"c":7.96,"h":8.03,"l":7.95,"n":8454,"o":8.01,"t":"2025-10-08T04:00:00Z","v":1333914,"vw":7.964456},{"c":7.82,"h":7.98,"l":7.8,"n":9497,"o":7.97,"t":"2025-10-09T04:00:00Z","v":1729338,"vw":7.884608},{"c":7.64,"h":7.7225,"l":7.6,"n":9539,"o":7.65,"t":"2025-10-10T04:00:00Z","v":1762653,"vw":7.650668},{"c":7.58,"h":7.655,"l":7.5094,"n":8974,"o":7.62,"t":"2025-10-13T04:00:00Z","v":1125813,"vw":7.567446},{"c":7.74,"h":7.77,"l":7.54,"n":7722,"o":7.54,"t":"2025-10-14T04:00:00Z","v":1350344,"vw":7.688701},{"c":7.95,"h":7.97,"l":7.79,"n":8348,"o":7.8,"t":"2025-10-15T04:00:00Z","v":1738266,"vw":7.903719},{"c":7.77,"h":7.99,"l":7.7642,"n":8322,"o":7.87,"t":"2025-10-16T04:00:00Z","v":1244241,"vw":7.840807},{"c":7.68,"h":7.85,"l":7.65,"n":7624,"o":7.81,"t":"2025-10-17T04:00:00Z","v":1113692,"vw":7.713319},{"c":7.75,"h":7.76,"l":7.64,"n":6701,"o":7.71,"t":"2025-10-20T04:00:00Z","v":1059392,"vw":7.718836},{"c":7.62,"h":7.7565,"l":7.58,"n":6044,"o":7.75,"t":"2025-10-21T04:00:00Z","v":947528,"vw":7.654379},{"c":7.59,"h":7.67,"l":7.48,"n":9528,"o":7.66,"t":"2025-10-22T04:00:00Z","v":1478479,"vw":7.559911},{"c":7.63,"h":7.66,"l":7.505,"n":7299,"o":7.61,"t":"2025-10-23T04:00:00Z","v":909272,"vw":7.615125},{"c":7.69,"h":7.7299,"l":7.61,"n":5852,"o":7.66,"t":"2025-10-24T04:00:00Z","v":798478,"vw":7.684682},{"c":7.7,"h":7.72,"l":7.625,"n":7816,"o":7.69,"t":"2025-10-27T04:00:00Z","v":1050262,"vw":7.682291},{"c":7.71,"h":7.72,"l":7.62,"n":6753,"o":7.71,"t":"2025-10-28T04:00:00Z","v":1094500,"vw":7.68608},{"c":7.56,"h":7.72,"l":7.495,"n":8905,"o":7.7,"t":"2025-10-29T04:00:00Z","v":1229714,"vw":7.583689},{"c":7.65,"h":7.65,"l":7.51,"n":8885,"o":7.54,"t":"2025-10-30T04:00:00Z","v":1353571,"vw":7.598306},{"c":7.62,"h":7.68,"l":7.52,"n":7065,"o":7.6,"t":"2025-10-31T04:00:00Z","v":970730,"vw":7.632469},{"c":7.64,"h":7.66,"l":7.48,"n":10309,"o":7.59,"t":"2025-11-03T05:00:00Z","v":1279375,"vw":7.611004},{"c":7.55,"h":7.64,"l":7.515,"n":7961,"o":7.61,"t":"2025-11-04T05:00:00Z","v":952708,"vw":7.55735},{"c":7.55,"h":7.6015,"l":7.52,"n":7609,"o":7.57,"t":"2025-11-05T05:00:00Z","v":1065312,"vw":7.552531},{"c":7.94,"h":8.0465,"l":7.6,"n":15397,"o":7.64,"t":"2025-11-06T05:00:00Z","v":1957897,"vw":7.926416},{"c":8.08,"h":8.08,"l":7.9,"n":11740,"o":7.9,"t":"2025-11-07T05:00:00Z","v":1808561,"vw":7.992133},{"c":7.85,"h":8.06,"l":7.845,"n":9098,"o":8.06,"t":"2025-11-10T05:00:00Z","v":1271405,"vw":7.899268},{"c":7.93,"h":7.96,"l":7.855,"n":7738,"o":7.88,"t":"2025-11-11T05:00:00Z","v":1209123,"vw":7.927669},{"c":7.8,"h":7.92,"l":7.8,"n":9279,"o":7.88,"t":"2025-11-12T05:00:00Z","v":1456726,"vw":7.837527},{"c":7.97,"h":7.98,"l":7.71,"n":14027,"o":7.71,"t":"2025-11-13T05:00:00Z","v":1676518,"vw":7.925782},{"c":7.94,"h":7.98,"l":7.83,"n":8194,"o":7.97,"t":"2025-11-14T05:00:00Z","v":959568,"vw":7.906988},{"c":7.86,"h":7.97,"l":7.85,"n":9462,"o":7.95,"t":"2025-11-17T05:00:00Z","v":1228206,"vw":7.880925},{"c":7.93,"h":7.93,"l":7.82,"n":8255,"o":7.86,"t":"2025-11-18T05:00:00Z","v":1019119,"vw":7.9075},{"c":7.84,"h":7.925,"l":7.82,"n":7925,"o":7.9,"t":"2025-11-19T05:00:00Z","v":888269,"vw":7.860286},{"c":7.79,"h":7.97,"l":7.775,"n":8657,"o":7.87,"t":"2025-11-20T05:00:00Z","v":984167,"vw":7.822251},{"c":7.98,"h":7.98,"l":7.761,"n":10147,"o":7.85,"t":"2025-11-21T05:00:00Z","v":1558280,"vw":7.924418},{"c":8.05,"h":8.05,"l":7.91,"n":9832,"o":7.97,"t":"2025-11-24T05:00:00Z","v":1640434,"vw":8.015387},{"c":8.18,"h":8.28,"l":8.06,"n":13582,"o":8.06,"t":"2025-11-25T05:00:00Z","v":2386659,"vw":8.219747},{"c":8.22,"h":8.375,"l":8.17,"n":10916,"o":8.17,"t":"2025-11-26T05:00:00Z","v":2266409,"vw":8.2527},{"c":8.21,"h":8.24,"l":8.1636,"n":5206,"o":8.22,"t":"2025-11-28T05:00:00Z","v":727413,"vw":8.200703},{"c":8.24,"h":8.24,"l":8.16,"n":8177,"o":8.17,"t":"2025-12-01T05:00:00Z","v":1038039,"vw":8.208614},{"c":8.15,"h":8.25,"l":8.1,"n":7750,"o":8.16,"t":"2025-12-02T05:00:00Z","v":1101715,"vw":8.164339},{"c":8.24,"h":8.26,"l":8.13,"n":7095,"o":8.15,"t":"2025-12-03T05:00:00Z","v":1118254,"vw":8.213215},{"c":8.13,"h":8.235,"l":8.125,"n":8331,"o":8.2,"t":"2025-12-04T05:00:00Z","v":1003447,"vw":8.164822},{"c":8.11,"h":8.14,"l":8.05,"n":6297,"o":8.1,"t":"2025-12-05T05:00:00Z","v":768809,"vw":8.099453},{"c":8.08,"h":8.165,"l":8.08,"n":9855,"o":8.12,"t":"2025-12-08T05:00:00Z","v":1405280,"vw":8.109899},{"c":8.26,"h":8.325,"l":8.11,"n":12005,"o":8.13,"t":"2025-12-09T05:00:00Z","v":1595760,"vw":8.263563},{"c":8.26,"h":8.395,"l":8.2388,"n":8909,"o":8.25,"t":"2025-12-10T05:00:00Z","v":1291113,"vw":8.292912},{"c":8.25,"h":8.35,"l":8.2018,"n":9981,"o":8.3,"t":"2025-12-11T05:00:00Z","v":1201816,"vw":8.257203},{"c":8.28,"h":8.31,"l":8.235,"n":9142,"o":8.28,"t":"2025-12-12T05:00:00Z","v":1336852,"vw":8.270049},{"c":8.4,"h":8.42,"l":8.29,"n":11374,"o":8.33,"t":"2025-12-15T05:00:00Z","v":1471308,"vw":8.373257},{"c":8.45,"h":8.49,"l":8.38,"n":11236,"o":8.4,"t":"2025-12-16T05:00:00Z","v":1677548,"vw":8.439254},{"c":8.55,"h":8.62,"l":8.4,"n":12907,"o":8.44,"t":"2025-12-17T05:00:00Z","v":2098518,"vw":8.531938},{"c":8.43,"h":8.575,"l":8.39,"n":12832,"o":8.57,"t":"2025-12-18T05:00:00Z","v":2261941,"vw":8.443794},{"c":8.34,"h":8.485,"l":8.3,"n":15897,"o":8.44,"t":"2025-12-19T05:00:00Z","v":5135490,"vw":8.362059},{"c":8.3,"h":8.43,"l":8.265,"n":12923,"o":8.33,"t":"2025-12-22T05:00:00Z","v":2034987,"vw":8.33692},{"c":8.21,"h":8.36,"l":8.195,"n":10070,"o":8.3,"t":"2025-12-23T05:00:00Z","v":1488560,"vw":8.255602},{"c":8.45,"h":8.545,"l":8.2,"n":9532,"o":8.2,"t":"2025-12-24T05:00:00Z","v":1580317,"vw":8.428905},{"c":8.56,"h":8.57,"l":8.41,"n":8847,"o":8.46,"t":"2025-12-26T05:00:00Z","v":1685661,"vw":8.511188},{"c":8.5,"h":8.62,"l":8.49,"n":11510,"o":8.56,"t":"2025-12-29T05:00:00Z","v":1841420,"vw":8.530557},{"c":8.59,"h":8.625,"l":8.51,"n":8902,"o":8.51,"t":"2025-12-30T05:00:00Z","v":1489431,"vw":8.594105},{"c":8.6,"h":8.67,"l":8.58,"n":12527,"o":8.6,"t":"2025-12-31T05:00:00Z","v":2044138,"vw":8.619283},{"c":8.82,"h":8.85,"l":8.58,"n":12737,"o":8.6,"t":"2026-01-02T05:00:00Z","v":2558864,"vw":8.737861},{"c":8.8,"h":8.91,"l":8.765,"n":13089,"o":8.77,"t":"2026-01-05T05:00:00Z","v":2701468,"vw":8.844007},{"c":8.79,"h":8.86,"l":8.63,"n":15618,"o":8.81,"t":"2026-01-06T05:00:00Z","v":2450908,"vw":8.744691},{"c":8.89,"h":8.925,"l":8.84,"n":11482,"o":8.84,"t":"2026-01-07T05:00:00Z","v":1719293,"vw":8.888843},{"c":8.89,"h":9.02,"l":8.85,"n":11407,"o":8.9,"t":"2026-01-08T05:00:00Z","v":2492504,"vw":8.911632},{"c":8.95,"h":9.03,"l":8.87,"n":11642,"o":8.87,"t":"2026-01-09T05:00:00Z","v":2285289,"vw":8.987999},{"c":9.04,"h":9.11,"l":8.74,"n":13419,"o":8.79,"t":"2026-01-12T05:00:00Z","v":2286757,"vw":9.024175},{"c":9.01,"h":9.1,"l":8.965,"n":8493,"o":9.01,"t":"2026-01-13T05:00:00Z","v":1702441,"vw":9.018163},{"c":9.16,"h":9.18,"l":8.965,"n":15702,"o":9.03,"t":"2026-01-14T05:00:00Z","v":2711397,"vw":9.053722},{"c":9.25,"h":9.265,"l":9.12,"n":10733,"o":9.15,"t":"2026-01-15T05:00:00Z","v":1687476,"vw":9.209065},{"c":9.47,"h":9.496,"l":9.1538,"n":10826,"o":9.21,"t":"2026-01-16T05:00:00Z","v":2327033,"vw":9.382567},{"c":9.43,"h":9.48,"l":9.3,"n":12148,"o":9.39,"t":"2026-01-20T05:00:00Z","v":1996566,"vw":9.414853},{"c":9.57,"h":9.585,"l":9.405,"n":10707,"o":9.48,"t":"2026-01-21T05:00:00Z","v":1791297,"vw":9.500057},{"c":9.46,"h":9.655,"l":9.45,"n":11619,"o":9.59,"t":"2026-01-22T05:00:00Z","v":2133957,"vw":9.555167},{"c":9.4,"h":9.545,"l":9.365,"n":10309,"o":9.46,"t":"2026-01-23T05:00:00Z","v":1438912,"vw":9.407589},{"c":9.38,"h":9.47,"l":9.3246,"n":10331,"o":9.45,"t":"2026-01-26T05:00:00Z","v":1267258,"vw":9.383662},{"c":9.45,"h":9.48,"l":9.2801,"n":10384,"o":9.36,"t":"2026-01-27T05:00:00Z","v":1643550,"vw":9.398083},{"c":9.39,"h":9.525,"l":9.355,"n":12343,"o":9.49,"t":"2026-01-28T05:00:00Z","v":2726273,"vw":9.448562},{"c":9.52,"h":9.545,"l":9.385,"n":10825,"o":9.46,"t":"2026-01-29T05:00:00Z","v":1558241,"vw":9.485362},{"c":9.46,"h":9.56,"l":9.315,"n":12117,"o":9.56,"t":"2026-01-30T05:00:00Z","v":1934883,"vw":9.421072},{"c":9.33,"h":9.515,"l":9.285,"n":12295,"o":9.47,"t":"2026-02-02T05:00:00Z","v":1797182,"vw":9.353311},{"c":9.41,"h":9.465,"l":9.295,"n":12391,"o":9.37,"t":"2026-02-03T05:00:00Z","v":1909642,"vw":9.395121},{"c":9.47,"h":9.62,"l":9.415,"n":11114,"o":9.55,"t":"2026-02-04T05:00:00Z","v":1675744,"vw":9.485914},{"c":9.58,"h":9.61,"l":9.442,"n":17249,"o":9.47,"t":"2026-02-05T05:00:00Z","v":2178819,"vw":9.535968},{"c":9.61,"h":9.66,"l":9.49,"n":11555,"o":9.55,"t":"2026-02-06T05:00:00Z","v":1499484,"vw":9.601692},{"c":9.78,"h":9.78,"l":9.5,"n":10551,"o":9.6,"t":"2026-02-09T05:00:00Z","v":1888681,"vw":9.695837},{"c":9.96,"h":9.975,"l":9.79,"n":13279,"o":9.8,"t":"2026-02-10T05:00:00Z","v":2288864,"vw":9.913651},{"c":9.88,"h":10.01,"l":9.865,"n":10715,"o":10,"t":"2026-02-11T05:00:00Z","v":1792527,"vw":9.923118},{"c":9.79,"h":10.0353,"l":9.78,"n":9372,"o":9.97,"t":"2026-02-12T05:00:00Z","v":1213184,"vw":9.876073},{"c":9.85,"h":9.9313,"l":9.77,"n":8572,"o":9.89,"t":"2026-02-13T05:00:00Z","v":1312383,"vw":9.867437},{"c":9.84,"h":9.92,"l":9.76,"n":10281,"o":9.88,"t":"2026-02-17T05:00:00Z","v":1265864,"vw":9.8427},{"c":9.6,"h":9.78,"l":9.57,"n":9907,"o":9.75,"t":"2026-02-18T05:00:00Z","v":1575272,"vw":9.659096},{"c":9.63,"h":9.6936,"l":9.56,"n":11105,"o":9.61,"t":"2026-02-19T05:00:00Z","v":1234170,"vw":9.631375},{"c":9.72,"h":9.76,"l":9.58,"n":10877,"o":9.66,"t":"2026-02-20T05:00:00Z","v":1189041,"vw":9.691258},{"c":9.72,"h":9.855,"l":9.69,"n":11769,"o":9.76,"t":"2026-02-23T05:00:00Z","v":1503648,"vw":9.772371},{"c":9.66,"h":9.775,"l":9.5701,"n":10650,"o":9.74,"t":"2026-02-24T05:00:00Z","v":1140840,"vw":9.647112},{"c":9.78,"h":9.8,"l":9.5804,"n":14341,"o":9.64,"t":"2026-02-25T05:00:00Z","v":1603162,"vw":9.711701},{"c":9.48,"h":9.83,"l":9.44,"n":19564,"o":9.59,"t":"2026-02-26T05:00:00Z","v":3247466,"vw":9.611841},{"c":9.42,"h":9.55,"l":9.3,"n":21424,"o":9.4,"t":"2026-02-27T05:00:00Z","v":5813860,"vw":9.389022},{"c":9.68,"h":9.76,"l":9.33,"n":17862,"o":9.46,"t":"2026-03-02T05:00:00Z","v":3123552,"vw":9.643038},{"c":9.47,"h":9.54,"l":9.275,"n":12757,"o":9.46,"t":"2026-03-03T05:00:00Z","v":1643245,"vw":9.427301},{"c":9.46,"h":9.53,"l":9.37,"n":11263,"o":9.51,"t":"2026-03-04T05:00:00Z","v":1637643,"vw":9.471504},{"c":9.32,"h":9.41,"l":9.27,"n":11629,"o":9.41,"t":"2026-03-05T05:00:00Z","v":1523206,"vw":9.325951},{"c":9.26,"h":9.325,"l":9.17,"n":13624,"o":9.22,"t":"2026-03-06T05:00:00Z","v":2123545,"vw":9.258421},{"c":9.4,"h":9.42,"l":9.16,"n":15111,"o":9.19,"t":"2026-03-09T04:00:00Z","v":2190843,"vw":9.30527},{"c":9.38,"h":9.47,"l":9.33,"n":12486,"o":9.35,"t":"2026-03-10T04:00:00Z","v":2115658,"vw":9.394211},{"c":9.41,"h":9.41,"l":9.29,"n":13593,"o":9.33,"t":"2026-03-11T04:00:00Z","v":2080472,"vw":9.357383},{"c":9.45,"h":9.5,"l":9.27,"n":14076,"o":9.3,"t":"2026-03-12T04:00:00Z","v":1636410,"vw":9.441408},{"c":9.39,"h":9.66,"l":9.38,"n":11318,"o":9.59,"t":"2026-03-13T04:00:00Z","v":1824845,"vw":9.42398},{"c":9.62,"h":9.69,"l":9.4775,"n":15362,"o":9.5,"t":"2026-03-16T04:00:00Z","v":2113494,"vw":9.629938},{"c":9.82,"h":9.84,"l":9.66,"n":15314,"o":9.7,"t":"2026-03-17T04:00:00Z","v":1924188,"vw":9.784307},{"c":9.62,"h":9.83,"l":9.61,"n":14047,"o":9.73,"t":"2026-03-18T04:00:00Z","v":2231170,"vw":9.697042},{"c":9.57,"h":9.685,"l":9.435,"n":15924,"o":9.57,"t":"2026-03-19T04:00:00Z","v":2463136,"vw":9.554005},{"c":9.22,"h":9.57,"l":9.15,"n":18762,"o":9.55,"t":"2026-03-20T04:00:00Z","v":6390954,"vw":9.263297},{"c":9.24,"h":9.43,"l":9.22,"n":14021,"o":9.39,"t":"2026-03-23T04:00:00Z","v":2666296,"vw":9.301596},{"c":9.18,"h":9.31,"l":9.16,"n":10367,"o":9.17,"t":"2026-03-24T04:00:00Z","v":1781045,"vw":9.224295},{"c":9.17,"h":9.28,"l":9.1505,"n":12003,"o":9.26,"t":"2026-03-25T04:00:00Z","v":1636000,"vw":9.204412},{"c":9.17,"h":9.25,"l":9.06,"n":10423,"o":9.13,"t":"2026-03-26T04:00:00Z","v":1435216,"vw":9.192183},{"c":9.17,"h":9.22,"l":9.12,"n":14766,"o":9.15,"t":"2026-03-27T04:00:00Z","v":2775475,"vw":9.174544},{"c":9.2,"h":9.27,"l":9.16,"n":11361,"o":9.27,"t":"2026-03-30T04:00:00Z","v":2219360,"vw":9.200623},{"c":9.36,"h":9.43,"l":9.27,"n":12236,"o":9.34,"t":"2026-03-31T04:00:00Z","v":2109303,"vw":9.349863},{"c":9.47,"h":9.525,"l":9.31,"n":11384,"o":9.37,"t":"2026-04-01T04:00:00Z","v":1609347,"vw":9.456271},{"c":9.41,"h":9.43,"l":9.295,"n":11337,"o":9.37,"t":"2026-04-02T04:00:00Z","v":1631823,"vw":9.380987},{"c":9.32,"h":9.4347,"l":9.28,"n":8086,"o":9.35,"t":"2026-04-06T04:00:00Z","v":1169675,"vw":9.329873},{"c":9.45,"h":9.485,"l":9.325,"n":9634,"o":9.33,"t":"2026-04-07T04:00:00Z","v":1359297,"vw":9.419046},{"c":9.55,"h":9.65,"l":9.455,"n":12424,"o":9.535,"t":"2026-04-08T04:00:00Z","v":2214326,"vw":9.530434},{"c":9.63,"h":9.705,"l":9.54,"n":12349,"o":9.56,"t":"2026-04-09T04:00:00Z","v":1808426,"vw":9.633365},{"c":9.66,"h":9.725,"l":9.555,"n":10644,"o":9.62,"t":"2026-04-10T04:00:00Z","v":1474204,"vw":9.635108},{"c":9.56,"h":9.565,"l":9.43,"n":11291,"o":9.45,"t":"2026-04-13T04:00:00Z","v":1545113,"vw":9.524068},{"c":9.49,"h":9.59,"l":9.445,"n":9984,"o":9.53,"t":"2026-04-14T04:00:00Z","v":1739085,"vw":9.489897},{"c":9.49,"h":9.495,"l":9.4029,"n":12251,"o":9.43,"t":"2026-04-15T04:00:00Z","v":1360423,"vw":9.460153},{"c":9.62,"h":9.66,"l":9.42,"n":10595,"o":9.47,"t":"2026-04-16T04:00:00Z","v":1164819,"vw":9.599388},{"c":9.71,"h":9.745,"l":9.44,"n":14390,"o":9.44,"t":"2026-04-17T04:00:00Z","v":2024750,"vw":9.639623},{"c":9.64,"h":9.74,"l":9.6,"n":9756,"o":9.68,"t":"2026-04-20T04:00:00Z","v":1339891,"vw":9.657031},{"c":9.53,"h":9.66,"l":9.505,"n":11925,"o":9.65,"t":"2026-04-21T04:00:00Z","v":1468583,"vw":9.543779},{"c":9.41,"h":9.6,"l":9.335,"n":9022,"o":9.58,"t":"2026-04-22T04:00:00Z","v":983570,"vw":9.444283},{"c":9.47,"h":9.53,"l":9.42,"n":8532,"o":9.47,"t":"2026-04-23T04:00:00Z","v":845913,"vw":9.467819},{"c":9.51,"h":9.53,"l":9.385,"n":7921,"o":9.45,"t":"2026-04-24T04:00:00Z","v":960820,"vw":9.500717},{"c":9.39,"h":9.57,"l":9.37,"n":8325,"o":9.51,"t":"2026-04-27T04:00:00Z","v":946566,"vw":9.423328},{"c":9.55,"h":9.56,"l":9.38,"n":7513,"o":9.46,"t":"2026-04-28T04:00:00Z","v":936604,"vw":9.513185},{"c":9.52,"h":9.57,"l":9.47,"n":10173,"o":9.49,"t":"2026-04-29T04:00:00Z","v":1099601,"vw":9.516688},{"c":9.56,"h":9.62,"l":9.52,"n":10473,"o":9.54,"t":"2026-04-30T04:00:00Z","v":1521176,"vw":9.574188},{"c":9.53,"h":9.57,"l":9.435,"n":10323,"o":9.57,"t":"2026-05-01T04:00:00Z","v":1009992,"vw":9.516492},{"c":9.17,"h":9.25,"l":9.065,"n":21917,"o":9.1,"t":"2026-05-04T04:00:00Z","v":2460674,"vw":9.164011},{"c":9.15,"h":9.24,"l":9.14,"n":19902,"o":9.23,"t":"2026-05-05T04:00:00Z","v":3088855,"vw":9.174356},{"c":9.03,"h":9.27,"l":8.93,"n":20965,"o":9.22,"t":"2026-05-06T04:00:00Z","v":3974636,"vw":9.056233},{"c":9.12,"h":9.185,"l":9,"n":18163,"o":9.04,"t":"2026-05-07T04:00:00Z","v":3252207,"vw":9.119961},{"c":9.23,"h":9.25,"l":9.15,"n":16014,"o":9.18,"t":"2026-05-08T04:00:00Z","v":2090776,"vw":9.204501},{"c":9.12,"h":9.3,"l":9.01,"n":16043,"o":9.28,"t":"2026-05-11T04:00:00Z","v":2533655,"vw":9.116089},{"c":9.13,"h":9.2,"l":9.06,"n":15551,"o":9.16,"t":"2026-05-12T04:00:00Z","v":2463231,"vw":9.122318},{"c":9.12,"h":9.17,"l":9.05,"n":17976,"o":9.08,"t":"2026-05-13T04:00:00Z","v":1928407,"vw":9.127246},{"c":9.2,"h":9.23,"l":9.13,"n":14451,"o":9.18,"t":"2026-05-14T04:00:00Z","v":1819308,"vw":9.193317},{"c":9.23,"h":9.33,"l":9.13,"n":11841,"o":9.17,"t":"2026-05-15T04:00:00Z","v":1975010,"vw":9.248893},{"c":9.33,"h":9.4,"l":9.23,"n":11811,"o":9.28,"t":"2026-05-18T04:00:00Z","v":1221800,"vw":9.318014},{"c":9.32,"h":9.37,"l":9.28,"n":10545,"o":9.35,"t":"2026-05-19T04:00:00Z","v":1340891,"vw":9.322088},{"c":9.44,"h":9.48,"l":9.3,"n":10942,"o":9.32,"t":"2026-05-20T04:00:00Z","v":1556204,"vw":9.413427},{"c":9.38,"h":9.45,"l":9.265,"n":10927,"o":9.42,"t":"2026-05-21T04:00:00Z","v":1565387,"vw":9.370921},{"c":9.33,"h":9.405,"l":9.32,"n":14291,"o":9.38,"t":"2026-05-22T04:00:00Z","v":1977488,"vw":9.360115},{"c":9.51,"h":9.53,"l":9.31,"n":17015,"o":9.35,"t":"2026-05-26T04:00:00Z","v":2242525,"vw":9.468074},{"c":9.48,"h":9.57,"l":9.455,"n":15087,"o":9.54,"t":"2026-05-27T04:00:00Z","v":2050426,"vw":9.511595},{"c":9.49,"h":9.53,"l":9.42,"n":14257,"o":9.45,"t":"2026-05-28T04:00:00Z","v":1454803,"vw":9.483527},{"c":9.37,"h":9.492,"l":9.35,"n":14525,"o":9.48,"t":"2026-05-29T04:00:00Z","v":2122092,"vw":9.391754},{"c":9.24,"h":9.27,"l":9.155,"n":19148,"o":9.2,"t":"2026-06-01T04:00:00Z","v":2279396,"vw":9.214723},{"c":9.35,"h":9.45,"l":9.21,"n":8584,"o":9.23,"t":"2026-06-02T04:00:00Z","v":1469089,"vw":9.375863},{"c":9.21,"h":9.38,"l":9.19,"n":11948,"o":9.24,"t":"2026-06-03T04:00:00Z","v":1566007,"vw":9.230373},{"c":9.39,"h":9.395,"l":9.26,"n":11160,"o":9.32,"t":"2026-06-04T04:00:00Z","v":1568680,"vw":9.338518},{"c":9.39,"h":9.49,"l":9.315,"n":24380,"o":9.4,"t":"2026-06-05T04:00:00Z","v":7220891,"vw":9.38353},{"c":9.47,"h":9.59,"l":9.41,"n":16584,"o":9.44,"t":"2026-06-08T04:00:00Z","v":2242577,"vw":9.488785},{"c":9.56,"h":9.67,"l":9.475,"n":16465,"o":9.56,"t":"2026-06-09T04:00:00Z","v":3570201,"vw":9.588579},{"c":9.47,"h":9.635,"l":9.47,"n":17070,"o":9.62,"t":"2026-06-10T04:00:00Z","v":2844468,"vw":9.546622},{"c":9.4,"h":9.59,"l":9.39,"n":14926,"o":9.54,"t":"2026-06-11T04:00:00Z","v":2017609,"vw":9.462226},{"c":9.44,"h":9.44,"l":9.34,"n":12527,"o":9.38,"t":"2026-06-12T04:00:00Z","v":1882449,"vw":9.410802},{"c":9.33,"h":9.4888,"l":9.3,"n":16236,"o":9.44,"t":"2026-06-15T04:00:00Z","v":3162551,"vw":9.339304},{"c":9.26,"h":9.425,"l":9.2,"n":14739,"o":9.36,"t":"2026-06-16T04:00:00Z","v":2444090,"vw":9.300356},{"c":9.12,"h":9.26,"l":9.035,"n":14893,"o":9.2,"t":"2026-06-17T04:00:00Z","v":2651128,"vw":9.135008},{"c":9.22,"h":9.2353,"l":9.11,"n":13373,"o":9.11,"t":"2026-06-18T04:00:00Z","v":5315754,"vw":9.194275},{"c":9.08,"h":9.26,"l":9.06,"n":16324,"o":9.2,"t":"2026-06-22T04:00:00Z","v":4148749,"vw":9.135088},{"c":9.17,"h":9.19,"l":9.08,"n":15216,"o":9.08,"t":"2026-06-23T04:00:00Z","v":3586168,"vw":9.145914},{"c":9.17,"h":9.26,"l":9.13,"n":14194,"o":9.17,"t":"2026-06-24T04:00:00Z","v":2588731,"vw":9.182468},{"c":9.03,"h":9.24,"l":8.97,"n":14902,"o":9.195,"t":"2026-06-25T04:00:00Z","v":2637927,"vw":9.047115},{"c":9,"h":9.09,"l":8.83,"n":17942,"o":9.03,"t":"2026-06-26T04:00:00Z","v":5342124,"vw":8.978299},{"c":8.94,"h":9.02,"l":8.85,"n":21790,"o":9,"t":"2026-06-29T04:00:00Z","v":4136282,"vw":8.915475},{"c":8.94,"h":9.0499,"l":8.845,"n":13379,"o":8.94,"t":"2026-06-30T04:00:00Z","v":2175969,"vw":8.970606},{"c":8.93,"h":9.04,"l":8.9,"n":14442,"o":8.9,"t":"2026-07-01T04:00:00Z","v":2081108,"vw":8.961375},{"c":9.21,"h":9.235,"l":8.98,"n":15128,"o":8.98,"t":"2026-07-02T04:00:00Z","v":2640027,"vw":9.162436},{"c":9,"h":9.3025,"l":9,"n":16799,"o":9.23,"t":"2026-07-06T04:00:00Z","v":2707640,"vw":9.078797},{"c":8.97,"h":9.135,"l":8.94,"n":16652,"o":9.08,"t":"2026-07-07T04:00:00Z","v":2880240,"vw":9.017985},{"c":8.92,"h":8.975,"l":8.89,"n":16110,"o":8.91,"t":"2026-07-08T04:00:00Z","v":3291082,"vw":8.930717},{"c":9.01,"h":9.045,"l":8.89,"n":15713,"o":8.97,"t":"2026-07-09T04:00:00Z","v":2340611,"vw":8.982045},{"c":9.07,"h":9.08,"l":8.97,"n":19636,"o":9.03,"t":"2026-07-10T04:00:00Z","v":2633864,"vw":9.032645},{"c":8.82,"h":9.0171,"l":8.82,"n":14709,"o":8.9,"t":"2026-07-13T04:00:00Z","v":2489506,"vw":8.894975},{"c":8.81,"h":8.87,"l":8.77,"n":12946,"o":8.85,"t":"2026-07-14T04:00:00Z","v":2621514,"vw":8.81254},{"c":8.91,"h":8.97,"l":8.78,"n":14850,"o":8.78,"t":"2026-07-15T04:00:00Z","v":2795413,"vw":8.905424},{"c":9.45,"h":9.46,"l":8.955,"n":17957,"o":8.97,"t":"2026-07-16T04:00:00Z","v":3597444,"vw":9.342362},{"c":9.26,"h":9.53,"l":9.125,"n":14525,"o":9.49,"t":"2026-07-17T04:00:00Z","v":2679071,"vw":9.275152},{"c":9.16,"h":9.32,"l":9.08,"n":15225,"o":9.26,"t":"2026-07-20T04:00:00Z","v":2484983,"vw":9.154262},{"c":9.19,"h":9.21,"l":9.06,"n":18058,"o":9.13,"t":"2026-07-21T04:00:00Z","v":2412734,"vw":9.128611},{"c":9.16,"h":9.25,"l":9.12,"n":12782,"o":9.24,"t":"2026-07-22T04:00:00Z","v":1647512,"vw":9.156566},{"c":8.88,"h":9.257,"l":8.835,"n":12993,"o":9.1,"t":"2026-07-23T04:00:00Z","v":1759072,"vw":8.961492},{"c":8.88,"h":9.005,"l":8.82,"n":14079,"o":8.94,"t":"2026-07-24T04:00:00Z","v":1785937,"vw":8.903144},{"c":8.85,"h":8.985,"l":8.84,"n":10499,"o":8.86,"t":"2026-07-27T04:00:00Z","v":1367498,"vw":8.902063},{"c":8.82,"h":8.965,"l":8.81,"n":13541,"o":8.94,"t":"2026-07-28T04:00:00Z","v":1793648,"vw":8.875607},{"c":8.87,"h":8.895,"l":8.8,"n":13848,"o":8.8,"t":"2026-07-29T04:00:00Z","v":1498331,"vw":8.861051},{"c":8.8,"h":8.91,"l":8.71,"n":15312,"o":8.89,"t":"2026-07-30T04:00:00Z","v":1930311,"vw":8.780722},{"c":8.72,"h":8.79,"l":8.665,"n":13217,"o":8.79,"t":"2026-07-31T04:00:00Z","v":1986376,"vw":8.721863},{"c":8.65,"h":8.805,"l":8.645,"n":14807,"o":8.73,"t":"2026-08-03T04:00:00Z","v":1965304,"vw":8.692062},{"c":8.57,"h":8.68,"l":8.504,"n":15727,"o":8.64,"t":"2026-08-04T04:00:00Z","v":2284589,"vw":8.617492},{"c":8.62,"h":8.67,"l":8.43,"n":19396,"o":8.66,"t":"2026-08-05T04:00:00Z","v":2802188,"vw":8.610094},{"c":9.07,"h":9.15,"l":8.81,"n":24979,"o":8.94,"t":"2026-08-06T04:00:00Z","v":3884642,"vw":9.038397},{"c":9.23,"h":9.23,"l":9.025,"n":19599,"o":9.04,"t":"2026-08-07T04:00:00Z","v":3170962,"vw":9.147064},{"c":9.25,"h":9.33,"l":9.055,"n":22958,"o":9.16,"t":"2026-08-10T04:00:00Z","v":4711072,"vw":9.238758},{"c":9.06,"h":9.28,"l":9.015,"n":22862,"o":9.24,"t":"2026-08-11T04:00:00Z","v":8442705,"vw":9.090168},{"c":8.99,"h":9.15,"l":8.93,"n":21768,"o":9.15,"t":"2026-08-12T04:00:00Z","v":4731852,"vw":9.005074},{"c":9.02,"h":9.105,"l":8.94,"n":14774,"o":8.99,"t":"2026-08-13T04:00:00Z","v":2470589,"vw":9.012345},{"c":8.76,"h":9.07,"l":8.735,"n":18643,"o":8.99,"t":"2026-08-14T04:00:00Z","v":2894207,"vw":8.816082},{"c":8.81,"h":8.9,"l":8.74,"n":14947,"o":8.76,"t":"2026-08-17T04:00:00Z","v":2341303,"vw":8.798606},{"c":8.84,"h":8.95,"l":8.78,"n":13429,"o":8.86,"t":"2026-08-18T04:00:00Z","v":2115878,"vw":8.877872},{"c":9.01,"h":9.03,"l":8.86,"n":13203,"o":8.89,"t":"2026-08-19T04:00:00Z","v":2353445,"vw":8.96567},{"c":9.09,"h":9.12,"l":8.94,"n":12818,"o":8.99,"t":"2026-08-20T04:00:00Z","v":1720056,"vw":9.048269},{"c":9.04,"h":9.14,"l":9.02,"n":11283,"o":9.12,"t":"2026-08-21T04:00:00Z","v":1463281,"vw":9.066735},{"c":9.22,"h":9.22,"l":9.1,"n":12306,"o":9.12,"t":"2026-08-24T04:00:00Z","v":1458665,"vw":9.193306},{"c":9.25,"h":9.285,"l":9.145,"n":11563,"o":9.22,"t":"2026-08-25T04:00:00Z","v":1507604,"vw":9.228064},{"c":9.14,"h":9.255,"l":9.12,"n":12143,"o":9.25,"t":"2026-08-26T04:00:00Z","v":1283046,"vw":9.150821},{"c":9.13,"h":9.15,"l":9.03,"n":10385,"o":9.07,"t":"2026-08-27T04:00:00Z","v":1261409,"vw":9.120838},{"c":9.16,"h":9.225,"l":9.135,"n":10407,"o":9.18,"t":"2026-08-28T04:00:00Z","v":1205685,"vw":9.170855},{"c":9.18,"h":9.235,"l":9.0554,"n":11358,"o":9.14,"t":"2026-08-31T04:00:00Z","v":2745765,"vw":9.177384},{"c":9.13,"h":9.325,"l":9.07,"n":15634,"o":9.18,"t":"2026-09-01T04:00:00Z","v":2345970,"vw":9.155169},{"c":9.15,"h":9.215,"l":9.1,"n":12785,"o":9.15,"t":"2026-09-02T04:00:00Z","v":1491122,"vw":9.155509},{"c":9.14,"h":9.22,"l":9.1001,"n":10455,"o":9.21,"t":"2026-09-03T04:00:00Z","v":1124204,"vw":9.150029},{"c":9.12,"h":9.2282,"l":9.08,"n":12051,"o":9.08,"t":"2026-09-04T04:00:00Z","v":1531740,"vw":9.14565},{"c":9.1,"h":9.16,"l":9.08,"n":14421,"o":9.08,"t":"2026-09-08T04:00:00Z","v":1362738,"vw":9.113005},{"c":9.09,"h":9.13,"l":9.04,"n":12490,"o":9.11,"t":"2026-09-09T04:00:00Z","v":1921490,"vw":9.076185},{"c":9.08,"h":9.13,"l":9.045,"n":15171,"o":9.1,"t":"2026-09-10T04:00:00Z","v":1907088,"vw":9.080786},{"c":9.05,"h":9.135,"l":9.045,"n":11575,"o":9.12,"t":"2026-09-11T04:00:00Z","v":1863375,"vw":9.066741},{"c":9.02,"h":9.105,"l":8.98,"n":19978,"o":9.04,"t":"2026-09-14T04:00:00Z","v":2062927,"vw":9.031437},{"c":9.01,"h":9.09,"l":8.98,"n":15961,"o":9.01,"t":"2026-09-15T04:00:00Z","v":1836075,"vw":9.02879},{"c":8.87,"h":9.065,"l":8.87,"n":17187,"o":9,"t":"2026-09-16T04:00:00Z","v":2566409,"vw":8.929136},{"c":8.89,"h":8.945,"l":8.83,"n":16259,"o":8.93,"t":"2026-09-17T04:00:00Z","v":1932518,"vw":8.870366},{"c":8.77,"h":8.87,"l":8.77,"n":17025,"o":8.85,"t":"2026-09-18T04:00:00Z","v":8339174,"vw":8.785083},{"c":8.74,"h":8.915,"l":8.73,"n":14059,"o":8.85,"t":"2026-09-21T04:00:00Z","v":1706155,"vw":8.799725},{"c":8.71,"h":8.8,"l":8.71,"n":15648,"o":8.8,"t":"2026-09-22T04:00:00Z","v":1970123,"vw":8.735651},{"c":8.67,"h":8.72,"l":8.66,"n":13923,"o":8.7,"t":"2026-09-23T04:00:00Z","v":1923389,"vw":8.686171},{"c":8.63,"h":8.71,"l":8.575,"n":14388,"o":8.67,"t":"2026-09-24T04:00:00Z","v":2449257,"vw":8.632416},{"c":8.55,"h":8.74,"l":8.55,"n":16243,"o":8.61,"t":"2026-09-25T04:00:00Z","v":3445658,"vw":8.60616},{"c":8.49,"h":8.58,"l":8.43,"n":17254,"o":8.56,"t":"2026-09-28T04:00:00Z","v":3171974,"vw":8.48327},{"c":8.35,"h":8.53,"l":8.32,"n":19259,"o":8.46,"t":"2026-09-29T04:00:00Z","v":3945481,"vw":8.383952},{"c":8.26,"h":8.435,"l":8.26,"n":18419,"o":8.4,"t":"2026-09-30T04:00:00Z","v":3336492,"vw":8.328756},{"c":8.24,"h":8.29,"l":8.1,"n":15970,"o":8.26,"t":"2026-10-01T04:00:00Z","v":3474299,"vw":8.209888},{"c":8.25,"h":8.4,"l":8.22,"n":13720,"o":8.4,"t":"2026-10-02T04:00:00Z","v":3108014,"vw":8.259428},{"c":8.14,"h":8.28,"l":8.14,"n":18496,"o":8.26,"t":"2026-10-05T04:00:00Z","v":3782822,"vw":8.181836},{"c":8.14,"h":8.18,"l":8.085,"n":11614,"o":8.15,"t":"2026-10-06T04:00:00Z","v":2312549,"vw":8.124117},{"c":8.01,"h":8.16,"l":8.01,"n":14588,"o":8.11,"t":"2026-10-07T04:00:00Z","v":2714533,"vw":8.066948},{"c":7.96,"h":8.0152,"l":7.83,"n":13599,"o":8,"t":"2026-10-08T04:00:00Z","v":3540623,"vw":7.938382},{"c":7.75,"h":7.83,"l":7.685,"n":11481,"o":7.8,"t":"2026-10-09T04:00:00Z","v":1626276,"vw":7.745472},{"c":7.82,"h":7.88,"l":7.7,"n":13792,"o":7.73,"t":"2026-10-12T04:00:00Z","v":2100401,"vw":7.82339},{"c":7.67,"h":7.915,"l":7.54,"n":13861,"o":7.89,"t":"2026-10-13T04:00:00Z","v":3469250,"vw":7.642694},{"c":7.52,"h":7.66,"l":7.51,"n":13882,"o":7.65,"t":"2026-10-14T04:00:00Z","v":2329975,"vw":7.550879},{"c":7.44,"h":7.7,"l":7.435,"n":19669,"o":7.62,"t":"2026-10-15T04:00:00Z","v":4233387,"vw":7.549796},{"c":7.43,"h":7.5,"l":7.38,"n":17259,"o":7.45,"t":"2026-10-16T04:00:00Z","v":3914236,"vw":7.434322},{"c":7.32,"h":7.47,"l":7.2426,"n":15564,"o":7.41,"t":"2026-10-19T04:00:00Z","v":3174126,"vw":7.307063},{"c":7.36,"h":7.515,"l":7.335,"n":17151,"o":7.36,"t":"2026-10-20T04:00:00Z","v":3541203,"vw":7.403135},{"c":7.12,"h":7.38,"l":7.05,"n":16337,"o":7.38,"t":"2026-10-21T04:00:00Z","v":3716214,"vw":7.177908},{"c":7.28,"h":7.3,"l":7.07,"n":14860,"o":7.1,"t":"2026-10-22T04:00:00Z","v":2866348,"vw":7.245216}],"volatilityBars":[{"c":8.83,"h":8.83,"l":8.83,"n":9,"o":8.83,"t":"2026-09-21T13:15:00Z","v":722,"vw":8.83},{"c":8.875,"h":8.9,"l":8.82,"n":283,"o":8.85,"t":"2026-09-21T13:30:00Z","v":37031,"vw":8.86397},{"c":8.91,"h":8.91,"l":8.8758,"n":331,"o":8.8758,"t":"2026-09-21T13:45:00Z","v":30552,"vw":8.894154},{"c":8.905,"h":8.915,"l":8.895,"n":183,"o":8.91,"t":"2026-09-21T14:00:00Z","v":10432,"vw":8.902596},{"c":8.905,"h":8.915,"l":8.89,"n":308,"o":8.905,"t":"2026-09-21T14:15:00Z","v":22679,"vw":8.905228},{"c":8.885,"h":8.905,"l":8.87,"n":354,"o":8.905,"t":"2026-09-21T14:30:00Z","v":48705,"vw":8.883767},{"c":8.88,"h":8.885,"l":8.875,"n":194,"o":8.885,"t":"2026-09-21T14:45:00Z","v":10841,"vw":8.881087},{"c":8.875,"h":8.88,"l":8.87,"n":303,"o":8.87,"t":"2026-09-21T15:00:00Z","v":15985,"vw":8.874994},{"c":8.89,"h":8.89,"l":8.875,"n":398,"o":8.875,"t":"2026-09-21T15:15:00Z","v":27060,"vw":8.883487},{"c":8.875,"h":8.885,"l":8.87,"n":277,"o":8.885,"t":"2026-09-21T15:30:00Z","v":22020,"vw":8.880512},{"c":8.88,"h":8.88,"l":8.87,"n":265,"o":8.875,"t":"2026-09-21T15:45:00Z","v":26343,"vw":8.87097},{"c":8.875,"h":8.885,"l":8.87,"n":461,"o":8.8708,"t":"2026-09-21T16:00:00Z","v":103908,"vw":8.879707},{"c":8.875,"h":8.88,"l":8.875,"n":241,"o":8.875,"t":"2026-09-21T16:15:00Z","v":13459,"vw":8.875254},{"c":8.87,"h":8.88,"l":8.87,"n":297,"o":8.875,"t":"2026-09-21T16:30:00Z","v":16917,"vw":8.877698},{"c":8.875,"h":8.88,"l":8.87,"n":285,"o":8.87,"t":"2026-09-21T16:45:00Z","v":11928,"vw":8.877114},{"c":8.83,"h":8.88,"l":8.83,"n":595,"o":8.875,"t":"2026-09-21T17:00:00Z","v":47051,"vw":8.857959},{"c":8.835,"h":8.835,"l":8.83,"n":254,"o":8.83,"t":"2026-09-21T17:15:00Z","v":8214,"vw":8.83414},{"c":8.79,"h":8.835,"l":8.785,"n":549,"o":8.835,"t":"2026-09-21T17:30:00Z","v":43444,"vw":8.809016},{"c":8.805,"h":8.805,"l":8.78,"n":519,"o":8.79,"t":"2026-09-21T17:45:00Z","v":53286,"vw":8.792011},{"c":8.81,"h":8.81,"l":8.785,"n":472,"o":8.805,"t":"2026-09-21T18:00:00Z","v":38830,"vw":8.800714},{"c":8.8,"h":8.81,"l":8.8,"n":497,"o":8.805,"t":"2026-09-21T18:15:00Z","v":29246,"vw":8.806158},{"c":8.79,"h":8.81,"l":8.775,"n":800,"o":8.805,"t":"2026-09-21T18:30:00Z","v":57074,"vw":8.789709},{"c":8.805,"h":8.81,"l":8.79,"n":463,"o":8.79,"t":"2026-09-21T18:45:00Z","v":27722,"vw":8.800058},{"c":8.81,"h":8.82,"l":8.8,"n":643,"o":8.805,"t":"2026-09-21T19:00:00Z","v":35767,"vw":8.807346},{"c":8.8,"h":8.82,"l":8.8,"n":684,"o":8.81,"t":"2026-09-21T19:15:00Z","v":47136,"vw":8.810898},{"c":8.815,"h":8.825,"l":8.8,"n":904,"o":8.805,"t":"2026-09-21T19:30:00Z","v":86249,"vw":8.810278},{"c":8.73,"h":8.815,"l":8.73,"n":2229,"o":8.815,"t":"2026-09-21T19:45:00Z","v":275237,"vw":8.763778},{"c":8.74,"h":8.74,"l":8.74,"n":39,"o":8.74,"t":"2026-09-21T20:00:00Z","v":482510,"vw":8.74},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-21T20:15:00Z","v":127,"vw":8.78},{"c":8.7613,"h":8.8,"l":8.75,"n":188,"o":8.8,"t":"2026-09-22T13:30:00Z","v":42143,"vw":8.784521},{"c":8.77,"h":8.775,"l":8.75,"n":221,"o":8.76,"t":"2026-09-22T13:45:00Z","v":25721,"vw":8.766134},{"c":8.78,"h":8.785,"l":8.765,"n":272,"o":8.77,"t":"2026-09-22T14:00:00Z","v":22692,"vw":8.773636},{"c":8.785,"h":8.8,"l":8.775,"n":275,"o":8.775,"t":"2026-09-22T14:15:00Z","v":12399,"vw":8.787041},{"c":8.765,"h":8.7899,"l":8.765,"n":284,"o":8.785,"t":"2026-09-22T14:30:00Z","v":18245,"vw":8.779513},{"c":8.75,"h":8.76,"l":8.74,"n":410,"o":8.76,"t":"2026-09-22T14:45:00Z","v":21550,"vw":8.751771},{"c":8.74,"h":8.755,"l":8.74,"n":296,"o":8.755,"t":"2026-09-22T15:00:00Z","v":16068,"vw":8.749649},{"c":8.7464,"h":8.75,"l":8.74,"n":499,"o":8.75,"t":"2026-09-22T15:15:00Z","v":14559,"vw":8.744947},{"c":8.74,"h":8.75,"l":8.74,"n":269,"o":8.745,"t":"2026-09-22T15:30:00Z","v":8263,"vw":8.74331},{"c":8.74,"h":8.75,"l":8.74,"n":914,"o":8.74,"t":"2026-09-22T15:45:00Z","v":50052,"vw":8.74181},{"c":8.74,"h":8.745,"l":8.74,"n":169,"o":8.74,"t":"2026-09-22T16:00:00Z","v":5318,"vw":8.743587},{"c":8.74,"h":8.745,"l":8.73,"n":450,"o":8.74,"t":"2026-09-22T16:15:00Z","v":52386,"vw":8.740391},{"c":8.745,"h":8.76,"l":8.74,"n":563,"o":8.74,"t":"2026-09-22T16:30:00Z","v":28026,"vw":8.748253},{"c":8.755,"h":8.7599,"l":8.745,"n":323,"o":8.745,"t":"2026-09-22T16:45:00Z","v":17938,"vw":8.748393},{"c":8.745,"h":8.755,"l":8.74,"n":714,"o":8.75,"t":"2026-09-22T17:00:00Z","v":24587,"vw":8.748788},{"c":8.745,"h":8.755,"l":8.74,"n":552,"o":8.74,"t":"2026-09-22T17:15:00Z","v":63388,"vw":8.748503},{"c":8.75,"h":8.765,"l":8.75,"n":397,"o":8.75,"t":"2026-09-22T17:30:00Z","v":33292,"vw":8.757412},{"c":8.765,"h":8.765,"l":8.75,"n":315,"o":8.75,"t":"2026-09-22T17:45:00Z","v":27648,"vw":8.758433},{"c":8.785,"h":8.79,"l":8.76,"n":277,"o":8.77,"t":"2026-09-22T18:00:00Z","v":28844,"vw":8.774243},{"c":8.785,"h":8.79,"l":8.78,"n":294,"o":8.785,"t":"2026-09-22T18:15:00Z","v":15561,"vw":8.786113},{"c":8.76,"h":8.78,"l":8.76,"n":579,"o":8.78,"t":"2026-09-22T18:30:00Z","v":60447,"vw":8.770413},{"c":8.75,"h":8.77,"l":8.75,"n":417,"o":8.76,"t":"2026-09-22T18:45:00Z","v":35520,"vw":8.759545},{"c":8.745,"h":8.755,"l":8.74,"n":924,"o":8.755,"t":"2026-09-22T19:00:00Z","v":47628,"vw":8.749279},{"c":8.745,"h":8.75,"l":8.74,"n":675,"o":8.745,"t":"2026-09-22T19:15:00Z","v":45910,"vw":8.745497},{"c":8.745,"h":8.76,"l":8.74,"n":934,"o":8.75,"t":"2026-09-22T19:30:00Z","v":76318,"vw":8.750767},{"c":8.71,"h":8.755,"l":8.71,"n":3111,"o":8.75,"t":"2026-09-22T19:45:00Z","v":658574,"vw":8.730955},{"c":8.74,"h":8.75,"l":8.71,"n":35,"o":8.71,"t":"2026-09-22T20:00:00Z","v":501147,"vw":8.710308},{"c":8.74,"h":8.74,"l":8.7351,"n":7,"o":8.74,"t":"2026-09-22T20:15:00Z","v":700,"vw":8.7393},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-22T20:30:00Z","v":100,"vw":8.74},{"c":8.74,"h":8.74,"l":8.6798,"n":3,"o":8.6798,"t":"2026-09-22T21:45:00Z","v":550,"vw":8.700818},{"c":8.69,"h":8.72,"l":8.6746,"n":362,"o":8.7,"t":"2026-09-23T13:30:00Z","v":62829,"vw":8.694911},{"c":8.685,"h":8.705,"l":8.685,"n":450,"o":8.695,"t":"2026-09-23T13:45:00Z","v":55549,"vw":8.698889},{"c":8.695,"h":8.695,"l":8.675,"n":326,"o":8.685,"t":"2026-09-23T14:00:00Z","v":27024,"vw":8.683523},{"c":8.695,"h":8.7,"l":8.69,"n":342,"o":8.695,"t":"2026-09-23T14:15:00Z","v":36438,"vw":8.695362},{"c":8.69,"h":8.705,"l":8.68,"n":521,"o":8.7,"t":"2026-09-23T14:30:00Z","v":63064,"vw":8.693238},{"c":8.6887,"h":8.695,"l":8.68,"n":423,"o":8.685,"t":"2026-09-23T14:45:00Z","v":41408,"vw":8.688363},{"c":8.695,"h":8.695,"l":8.68,"n":428,"o":8.685,"t":"2026-09-23T15:00:00Z","v":25744,"vw":8.688493},{"c":8.695,"h":8.705,"l":8.6899,"n":475,"o":8.695,"t":"2026-09-23T15:15:00Z","v":71244,"vw":8.695819},{"c":8.7,"h":8.7,"l":8.69,"n":374,"o":8.6957,"t":"2026-09-23T15:30:00Z","v":30522,"vw":8.69871},{"c":8.715,"h":8.72,"l":8.705,"n":309,"o":8.71,"t":"2026-09-23T15:45:00Z","v":22754,"vw":8.71163},{"c":8.705,"h":8.7199,"l":8.695,"n":374,"o":8.71,"t":"2026-09-23T16:00:00Z","v":67758,"vw":8.708367},{"c":8.695,"h":8.71,"l":8.69,"n":251,"o":8.7,"t":"2026-09-23T16:15:00Z","v":22966,"vw":8.697184},{"c":8.7,"h":8.705,"l":8.69,"n":295,"o":8.6963,"t":"2026-09-23T16:30:00Z","v":23052,"vw":8.699929},{"c":8.695,"h":8.7,"l":8.69,"n":445,"o":8.7,"t":"2026-09-23T16:45:00Z","v":46780,"vw":8.694133},{"c":8.67,"h":8.695,"l":8.67,"n":463,"o":8.695,"t":"2026-09-23T17:00:00Z","v":36181,"vw":8.682988},{"c":8.695,"h":8.7,"l":8.67,"n":397,"o":8.67,"t":"2026-09-23T17:15:00Z","v":52155,"vw":8.679003},{"c":8.705,"h":8.705,"l":8.695,"n":279,"o":8.695,"t":"2026-09-23T17:30:00Z","v":27135,"vw":8.700306},{"c":8.705,"h":8.715,"l":8.7,"n":314,"o":8.705,"t":"2026-09-23T17:45:00Z","v":37308,"vw":8.708943},{"c":8.715,"h":8.72,"l":8.7,"n":354,"o":8.705,"t":"2026-09-23T18:00:00Z","v":28506,"vw":8.7095},{"c":8.71,"h":8.72,"l":8.71,"n":280,"o":8.715,"t":"2026-09-23T18:15:00Z","v":11874,"vw":8.714302},{"c":8.695,"h":8.71,"l":8.69,"n":636,"o":8.71,"t":"2026-09-23T18:30:00Z","v":104664,"vw":8.703495},{"c":8.685,"h":8.695,"l":8.68,"n":447,"o":8.695,"t":"2026-09-23T18:45:00Z","v":42549,"vw":8.688827},{"c":8.695,"h":8.695,"l":8.68,"n":701,"o":8.681,"t":"2026-09-23T19:00:00Z","v":78774,"vw":8.688729},{"c":8.69,"h":8.6999,"l":8.67,"n":515,"o":8.6999,"t":"2026-09-23T19:15:00Z","v":83416,"vw":8.685469},{"c":8.675,"h":8.69,"l":8.675,"n":736,"o":8.685,"t":"2026-09-23T19:30:00Z","v":83979,"vw":8.683408},{"c":8.66,"h":8.69,"l":8.66,"n":2142,"o":8.675,"t":"2026-09-23T19:45:00Z","v":289942,"vw":8.675105},{"c":8.67,"h":8.68,"l":8.67,"n":24,"o":8.67,"t":"2026-09-23T20:00:00Z","v":417172,"vw":8.670003},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-09-23T20:45:00Z","v":102,"vw":8.68},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-09-23T21:00:00Z","v":1500,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-09-23T21:30:00Z","v":2000,"vw":8.66},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-09-23T22:30:00Z","v":100,"vw":8.64},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-09-24T09:30:00Z","v":200,"vw":8.64},{"c":8.675,"h":8.71,"l":8.67,"n":223,"o":8.67,"t":"2026-09-24T13:30:00Z","v":26900,"vw":8.677769},{"c":8.67,"h":8.68,"l":8.67,"n":98,"o":8.68,"t":"2026-09-24T13:45:00Z","v":9416,"vw":8.67243},{"c":8.685,"h":8.685,"l":8.65,"n":450,"o":8.67,"t":"2026-09-24T14:00:00Z","v":67740,"vw":8.668592},{"c":8.655,"h":8.685,"l":8.65,"n":352,"o":8.685,"t":"2026-09-24T14:15:00Z","v":42145,"vw":8.66349},{"c":8.655,"h":8.66,"l":8.64,"n":427,"o":8.655,"t":"2026-09-24T14:30:00Z","v":46438,"vw":8.648752},{"c":8.65,"h":8.66,"l":8.65,"n":217,"o":8.655,"t":"2026-09-24T14:45:00Z","v":15483,"vw":8.653201},{"c":8.65,"h":8.66,"l":8.64,"n":358,"o":8.655,"t":"2026-09-24T15:00:00Z","v":58774,"vw":8.652559},{"c":8.665,"h":8.67,"l":8.645,"n":424,"o":8.645,"t":"2026-09-24T15:15:00Z","v":38015,"vw":8.660714},{"c":8.6609,"h":8.67,"l":8.66,"n":389,"o":8.67,"t":"2026-09-24T15:30:00Z","v":83032,"vw":8.667348},{"c":8.635,"h":8.665,"l":8.63,"n":486,"o":8.665,"t":"2026-09-24T15:45:00Z","v":64386,"vw":8.649877},{"c":8.665,"h":8.665,"l":8.635,"n":452,"o":8.635,"t":"2026-09-24T16:00:00Z","v":51377,"vw":8.651366},{"c":8.66,"h":8.685,"l":8.6509,"n":646,"o":8.67,"t":"2026-09-24T16:15:00Z","v":152938,"vw":8.669588},{"c":8.65,"h":8.66,"l":8.64,"n":458,"o":8.66,"t":"2026-09-24T16:30:00Z","v":37663,"vw":8.648678},{"c":8.63,"h":8.655,"l":8.63,"n":472,"o":8.6509,"t":"2026-09-24T16:45:00Z","v":55202,"vw":8.645083},{"c":8.63,"h":8.635,"l":8.62,"n":558,"o":8.63,"t":"2026-09-24T17:00:00Z","v":62576,"vw":8.629373},{"c":8.61,"h":8.625,"l":8.61,"n":322,"o":8.625,"t":"2026-09-24T17:15:00Z","v":24510,"vw":8.618928},{"c":8.615,"h":8.62,"l":8.61,"n":386,"o":8.615,"t":"2026-09-24T17:30:00Z","v":31002,"vw":8.617593},{"c":8.61,"h":8.625,"l":8.61,"n":408,"o":8.615,"t":"2026-09-24T17:45:00Z","v":41987,"vw":8.618201},{"c":8.619,"h":8.62,"l":8.595,"n":522,"o":8.61,"t":"2026-09-24T18:00:00Z","v":71126,"vw":8.607946},{"c":8.615,"h":8.625,"l":8.61,"n":478,"o":8.62,"t":"2026-09-24T18:15:00Z","v":46252,"vw":8.619273},{"c":8.62,"h":8.635,"l":8.61,"n":446,"o":8.615,"t":"2026-09-24T18:30:00Z","v":70107,"vw":8.624959},{"c":8.615,"h":8.625,"l":8.61,"n":345,"o":8.62,"t":"2026-09-24T18:45:00Z","v":43451,"vw":8.618694},{"c":8.6144,"h":8.62,"l":8.61,"n":375,"o":8.615,"t":"2026-09-24T19:00:00Z","v":30607,"vw":8.612744},{"c":8.59,"h":8.62,"l":8.59,"n":1006,"o":8.614,"t":"2026-09-24T19:15:00Z","v":229610,"vw":8.610298},{"c":8.605,"h":8.605,"l":8.575,"n":1017,"o":8.595,"t":"2026-09-24T19:30:00Z","v":143702,"vw":8.591222},{"c":8.63,"h":8.65,"l":8.605,"n":2567,"o":8.605,"t":"2026-09-24T19:45:00Z","v":555691,"vw":8.625922},{"c":8.64,"h":8.64,"l":8.63,"n":27,"o":8.63,"t":"2026-09-24T20:00:00Z","v":330302,"vw":8.630006},{"c":8.63,"h":8.64,"l":8.63,"n":4,"o":8.64,"t":"2026-09-25T11:00:00Z","v":1000,"vw":8.631065},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-09-25T13:15:00Z","v":3000,"vw":8.57},{"c":8.61,"h":8.74,"l":8.61,"n":337,"o":8.61,"t":"2026-09-25T13:30:00Z","v":34602,"vw":8.618515},{"c":8.605,"h":8.62,"l":8.58,"n":309,"o":8.61,"t":"2026-09-25T13:45:00Z","v":36905,"vw":8.602359},{"c":8.61,"h":8.61,"l":8.5901,"n":319,"o":8.605,"t":"2026-09-25T14:00:00Z","v":42108,"vw":8.602048},{"c":8.615,"h":8.62,"l":8.61,"n":322,"o":8.61,"t":"2026-09-25T14:15:00Z","v":44310,"vw":8.612524},{"c":8.615,"h":8.62,"l":8.605,"n":377,"o":8.615,"t":"2026-09-25T14:30:00Z","v":35361,"vw":8.611051},{"c":8.615,"h":8.625,"l":8.61,"n":280,"o":8.62,"t":"2026-09-25T14:45:00Z","v":44035,"vw":8.618398},{"c":8.605,"h":8.62,"l":8.605,"n":475,"o":8.615,"t":"2026-09-25T15:00:00Z","v":64741,"vw":8.610646},{"c":8.585,"h":8.61,"l":8.58,"n":349,"o":8.605,"t":"2026-09-25T15:15:00Z","v":38411,"vw":8.59836},{"c":8.62,"h":8.625,"l":8.585,"n":835,"o":8.585,"t":"2026-09-25T15:30:00Z","v":187221,"vw":8.604542},{"c":8.635,"h":8.64,"l":8.61,"n":514,"o":8.625,"t":"2026-09-25T15:45:00Z","v":88189,"vw":8.622413},{"c":8.625,"h":8.65,"l":8.625,"n":696,"o":8.635,"t":"2026-09-25T16:00:00Z","v":138194,"vw":8.635721},{"c":8.615,"h":8.63,"l":8.61,"n":498,"o":8.63,"t":"2026-09-25T16:15:00Z","v":106297,"vw":8.619925},{"c":8.635,"h":8.64,"l":8.615,"n":825,"o":8.62,"t":"2026-09-25T16:30:00Z","v":245625,"vw":8.626495},{"c":8.635,"h":8.64,"l":8.625,"n":442,"o":8.635,"t":"2026-09-25T16:45:00Z","v":77861,"vw":8.62842},{"c":8.635,"h":8.645,"l":8.635,"n":379,"o":8.635,"t":"2026-09-25T17:00:00Z","v":42452,"vw":8.638997},{"c":8.63,"h":8.64,"l":8.63,"n":215,"o":8.635,"t":"2026-09-25T17:15:00Z","v":14892,"vw":8.63482},{"c":8.635,"h":8.64,"l":8.625,"n":679,"o":8.635,"t":"2026-09-25T17:30:00Z","v":119638,"vw":8.630228},{"c":8.625,"h":8.64,"l":8.625,"n":434,"o":8.635,"t":"2026-09-25T17:45:00Z","v":53423,"vw":8.629896},{"c":8.625,"h":8.63,"l":8.6201,"n":343,"o":8.63,"t":"2026-09-25T18:00:00Z","v":37854,"vw":8.626991},{"c":8.615,"h":8.63,"l":8.61,"n":773,"o":8.625,"t":"2026-09-25T18:15:00Z","v":156938,"vw":8.619387},{"c":8.62,"h":8.64,"l":8.61,"n":968,"o":8.62,"t":"2026-09-25T18:30:00Z","v":208635,"vw":8.623047},{"c":8.625,"h":8.635,"l":8.62,"n":458,"o":8.625,"t":"2026-09-25T18:45:00Z","v":49661,"vw":8.62824},{"c":8.645,"h":8.645,"l":8.611,"n":911,"o":8.625,"t":"2026-09-25T19:00:00Z","v":257021,"vw":8.628853},{"c":8.615,"h":8.65,"l":8.615,"n":906,"o":8.65,"t":"2026-09-25T19:15:00Z","v":195749,"vw":8.630747},{"c":8.615,"h":8.62,"l":8.6,"n":852,"o":8.615,"t":"2026-09-25T19:30:00Z","v":119864,"vw":8.613559},{"c":8.56,"h":8.63,"l":8.55,"n":2365,"o":8.615,"t":"2026-09-25T19:45:00Z","v":515456,"vw":8.578859},{"c":8.55,"h":8.55,"l":8.55,"n":26,"o":8.55,"t":"2026-09-25T20:00:00Z","v":464485,"vw":8.55},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-09-25T20:15:00Z","v":2000,"vw":8.43},{"c":8.51,"h":8.51,"l":8.51,"n":35,"o":8.51,"t":"2026-09-25T23:15:00Z","v":2300,"vw":8.51},{"c":8.52,"h":8.56,"l":8.52,"n":3,"o":8.56,"t":"2026-09-28T11:15:00Z","v":7000,"vw":8.532229},{"c":8.56,"h":8.58,"l":8.53,"n":537,"o":8.56,"t":"2026-09-28T13:30:00Z","v":83404,"vw":8.552719},{"c":8.55,"h":8.5752,"l":8.55,"n":219,"o":8.565,"t":"2026-09-28T13:45:00Z","v":19729,"vw":8.565404},{"c":8.555,"h":8.575,"l":8.55,"n":366,"o":8.55,"t":"2026-09-28T14:00:00Z","v":48540,"vw":8.558293},{"c":8.545,"h":8.555,"l":8.535,"n":235,"o":8.555,"t":"2026-09-28T14:15:00Z","v":27158,"vw":8.545272},{"c":8.545,"h":8.545,"l":8.54,"n":221,"o":8.545,"t":"2026-09-28T14:30:00Z","v":17017,"vw":8.540651},{"c":8.525,"h":8.54,"l":8.52,"n":516,"o":8.54,"t":"2026-09-28T14:45:00Z","v":92143,"vw":8.532294},{"c":8.53,"h":8.53,"l":8.515,"n":350,"o":8.52,"t":"2026-09-28T15:00:00Z","v":38461,"vw":8.521321},{"c":8.485,"h":8.53,"l":8.485,"n":518,"o":8.525,"t":"2026-09-28T15:15:00Z","v":75141,"vw":8.512111},{"c":8.49,"h":8.505,"l":8.4848,"n":388,"o":8.485,"t":"2026-09-28T15:30:00Z","v":56545,"vw":8.497534},{"c":8.485,"h":8.4909,"l":8.48,"n":195,"o":8.4909,"t":"2026-09-28T15:45:00Z","v":18314,"vw":8.488491},{"c":8.47,"h":8.485,"l":8.47,"n":464,"o":8.48,"t":"2026-09-28T16:00:00Z","v":69719,"vw":8.479273},{"c":8.49,"h":8.505,"l":8.475,"n":778,"o":8.475,"t":"2026-09-28T16:15:00Z","v":115563,"vw":8.490309},{"c":8.44,"h":8.49,"l":8.44,"n":906,"o":8.49,"t":"2026-09-28T16:30:00Z","v":179289,"vw":8.456968},{"c":8.435,"h":8.445,"l":8.434,"n":425,"o":8.445,"t":"2026-09-28T16:45:00Z","v":45801,"vw":8.439996},{"c":8.4709,"h":8.485,"l":8.43,"n":836,"o":8.44,"t":"2026-09-28T17:00:00Z","v":171868,"vw":8.455642},{"c":8.475,"h":8.48,"l":8.47,"n":315,"o":8.475,"t":"2026-09-28T17:15:00Z","v":18603,"vw":8.472391},{"c":8.46,"h":8.48,"l":8.451,"n":452,"o":8.47,"t":"2026-09-28T17:30:00Z","v":62873,"vw":8.469497},{"c":8.45,"h":8.47,"l":8.45,"n":580,"o":8.46,"t":"2026-09-28T17:45:00Z","v":74133,"vw":8.459697},{"c":8.445,"h":8.465,"l":8.445,"n":854,"o":8.455,"t":"2026-09-28T18:00:00Z","v":123922,"vw":8.460028},{"c":8.44,"h":8.445,"l":8.43,"n":418,"o":8.44,"t":"2026-09-28T18:15:00Z","v":44957,"vw":8.43768},{"c":8.46,"h":8.46,"l":8.435,"n":567,"o":8.435,"t":"2026-09-28T18:30:00Z","v":83898,"vw":8.451472},{"c":8.475,"h":8.4799,"l":8.45,"n":689,"o":8.455,"t":"2026-09-28T18:45:00Z","v":98860,"vw":8.46352},{"c":8.445,"h":8.475,"l":8.44,"n":643,"o":8.475,"t":"2026-09-28T19:00:00Z","v":84211,"vw":8.459135},{"c":8.485,"h":8.485,"l":8.44,"n":863,"o":8.44,"t":"2026-09-28T19:15:00Z","v":124309,"vw":8.461397},{"c":8.485,"h":8.495,"l":8.47,"n":1116,"o":8.49,"t":"2026-09-28T19:30:00Z","v":143235,"vw":8.483614},{"c":8.485,"h":8.505,"l":8.48,"n":2669,"o":8.485,"t":"2026-09-28T19:45:00Z","v":349192,"vw":8.490808},{"c":8.49,"h":8.49,"l":8.49,"n":30,"o":8.49,"t":"2026-09-28T20:00:00Z","v":414527,"vw":8.49},{"c":8.5891,"h":8.5891,"l":8.5891,"n":1,"o":8.5891,"t":"2026-09-28T21:45:00Z","v":100,"vw":8.5891},{"c":8.51,"h":8.515,"l":8.455,"n":570,"o":8.46,"t":"2026-09-29T13:30:00Z","v":111255,"vw":8.482025},{"c":8.495,"h":8.525,"l":8.495,"n":134,"o":8.51,"t":"2026-09-29T13:45:00Z","v":12500,"vw":8.510686},{"c":8.52,"h":8.53,"l":8.5,"n":508,"o":8.5,"t":"2026-09-29T14:00:00Z","v":108275,"vw":8.51954},{"c":8.49,"h":8.525,"l":8.49,"n":460,"o":8.515,"t":"2026-09-29T14:15:00Z","v":35898,"vw":8.515512},{"c":8.495,"h":8.5,"l":8.48,"n":488,"o":8.5,"t":"2026-09-29T14:30:00Z","v":45808,"vw":8.489884},{"c":8.495,"h":8.5,"l":8.49,"n":274,"o":8.495,"t":"2026-09-29T14:45:00Z","v":23885,"vw":8.493159},{"c":8.48,"h":8.495,"l":8.48,"n":633,"o":8.49,"t":"2026-09-29T15:00:00Z","v":59289,"vw":8.48766},{"c":8.445,"h":8.485,"l":8.44,"n":899,"o":8.48,"t":"2026-09-29T15:15:00Z","v":172976,"vw":8.471368},{"c":8.435,"h":8.455,"l":8.435,"n":560,"o":8.445,"t":"2026-09-29T15:30:00Z","v":100778,"vw":8.444736},{"c":8.415,"h":8.44,"l":8.41,"n":440,"o":8.44,"t":"2026-09-29T15:45:00Z","v":59227,"vw":8.428117},{"c":8.4,"h":8.415,"l":8.395,"n":807,"o":8.415,"t":"2026-09-29T16:00:00Z","v":166238,"vw":8.403277},{"c":8.395,"h":8.41,"l":8.395,"n":306,"o":8.405,"t":"2026-09-29T16:15:00Z","v":32647,"vw":8.401015},{"c":8.335,"h":8.4,"l":8.335,"n":1324,"o":8.4,"t":"2026-09-29T16:30:00Z","v":316143,"vw":8.357945},{"c":8.34,"h":8.34,"l":8.325,"n":399,"o":8.335,"t":"2026-09-29T16:45:00Z","v":40203,"vw":8.333376},{"c":8.345,"h":8.37,"l":8.34,"n":683,"o":8.34,"t":"2026-09-29T17:00:00Z","v":120852,"vw":8.356755},{"c":8.36,"h":8.37,"l":8.345,"n":620,"o":8.345,"t":"2026-09-29T17:15:00Z","v":137548,"vw":8.358939},{"c":8.355,"h":8.365,"l":8.35,"n":426,"o":8.355,"t":"2026-09-29T17:30:00Z","v":50477,"vw":8.358117},{"c":8.335,"h":8.36,"l":8.33,"n":605,"o":8.355,"t":"2026-09-29T17:45:00Z","v":80096,"vw":8.345768},{"c":8.345,"h":8.36,"l":8.34,"n":625,"o":8.34,"t":"2026-09-29T18:00:00Z","v":153302,"vw":8.347809},{"c":8.375,"h":8.375,"l":8.34,"n":655,"o":8.34,"t":"2026-09-29T18:15:00Z","v":85643,"vw":8.357389},{"c":8.375,"h":8.39,"l":8.3709,"n":747,"o":8.38,"t":"2026-09-29T18:30:00Z","v":179635,"vw":8.380509},{"c":8.355,"h":8.38,"l":8.3505,"n":514,"o":8.375,"t":"2026-09-29T18:45:00Z","v":55339,"vw":8.361109},{"c":8.34,"h":8.36,"l":8.34,"n":594,"o":8.355,"t":"2026-09-29T19:00:00Z","v":68729,"vw":8.351318},{"c":8.37,"h":8.37,"l":8.34,"n":776,"o":8.34,"t":"2026-09-29T19:15:00Z","v":81566,"vw":8.356944},{"c":8.38,"h":8.38,"l":8.355,"n":1028,"o":8.365,"t":"2026-09-29T19:30:00Z","v":130427,"vw":8.363922},{"c":8.35,"h":8.385,"l":8.32,"n":3294,"o":8.38,"t":"2026-09-29T19:45:00Z","v":777249,"vw":8.359254},{"c":8.3921,"h":8.3921,"l":8.35,"n":31,"o":8.35,"t":"2026-09-29T20:00:00Z","v":474005,"vw":8.350011},{"c":8.37,"h":8.38,"l":8.37,"n":3,"o":8.38,"t":"2026-09-30T12:45:00Z","v":699,"vw":8.377153},{"c":8.37,"h":8.38,"l":8.37,"n":2,"o":8.38,"t":"2026-09-30T13:00:00Z","v":2013,"vw":8.372484},{"c":8.355,"h":8.4,"l":8.35,"n":363,"o":8.4,"t":"2026-09-30T13:30:00Z","v":53953,"vw":8.370911},{"c":8.355,"h":8.38,"l":8.35,"n":602,"o":8.36,"t":"2026-09-30T13:45:00Z","v":72624,"vw":8.361952},{"c":8.405,"h":8.42,"l":8.345,"n":950,"o":8.355,"t":"2026-09-30T14:00:00Z","v":128865,"vw":8.369138},{"c":8.395,"h":8.42,"l":8.395,"n":516,"o":8.405,"t":"2026-09-30T14:15:00Z","v":64187,"vw":8.406805},{"c":8.42,"h":8.42,"l":8.39,"n":461,"o":8.39,"t":"2026-09-30T14:30:00Z","v":50753,"vw":8.40646},{"c":8.415,"h":8.435,"l":8.41,"n":374,"o":8.42,"t":"2026-09-30T14:45:00Z","v":39379,"vw":8.423735},{"c":8.425,"h":8.425,"l":8.4,"n":671,"o":8.415,"t":"2026-09-30T15:00:00Z","v":83595,"vw":8.404977},{"c":8.395,"h":8.425,"l":8.395,"n":435,"o":8.42,"t":"2026-09-30T15:15:00Z","v":64445,"vw":8.408147},{"c":8.385,"h":8.405,"l":8.38,"n":464,"o":8.4,"t":"2026-09-30T15:30:00Z","v":54269,"vw":8.399801},{"c":8.365,"h":8.38,"l":8.36,"n":498,"o":8.38,"t":"2026-09-30T15:45:00Z","v":61619,"vw":8.369692},{"c":8.385,"h":8.39,"l":8.37,"n":287,"o":8.37,"t":"2026-09-30T16:00:00Z","v":24870,"vw":8.376488},{"c":8.385,"h":8.39,"l":8.38,"n":225,"o":8.385,"t":"2026-09-30T16:15:00Z","v":13700,"vw":8.386582},{"c":8.385,"h":8.39,"l":8.38,"n":472,"o":8.385,"t":"2026-09-30T16:30:00Z","v":36838,"vw":8.381498},{"c":8.39,"h":8.39,"l":8.38,"n":397,"o":8.385,"t":"2026-09-30T16:45:00Z","v":13092,"vw":8.385335},{"c":8.365,"h":8.39,"l":8.365,"n":527,"o":8.39,"t":"2026-09-30T17:00:00Z","v":38539,"vw":8.379692},{"c":8.365,"h":8.37,"l":8.355,"n":488,"o":8.365,"t":"2026-09-30T17:15:00Z","v":58575,"vw":8.363248},{"c":8.355,"h":8.37,"l":8.35,"n":344,"o":8.365,"t":"2026-09-30T17:30:00Z","v":18115,"vw":8.359099},{"c":8.355,"h":8.36,"l":8.35,"n":717,"o":8.35,"t":"2026-09-30T17:45:00Z","v":81976,"vw":8.350592},{"c":8.35,"h":8.36,"l":8.35,"n":448,"o":8.355,"t":"2026-09-30T18:00:00Z","v":28352,"vw":8.355993},{"c":8.355,"h":8.36,"l":8.35,"n":232,"o":8.3591,"t":"2026-09-30T18:15:00Z","v":13139,"vw":8.352482},{"c":8.355,"h":8.36,"l":8.335,"n":1081,"o":8.355,"t":"2026-09-30T18:30:00Z","v":305362,"vw":8.344892},{"c":8.345,"h":8.355,"l":8.34,"n":846,"o":8.355,"t":"2026-09-30T18:45:00Z","v":192031,"vw":8.3495},{"c":8.355,"h":8.36,"l":8.335,"n":624,"o":8.345,"t":"2026-09-30T19:00:00Z","v":77625,"vw":8.343485},{"c":8.355,"h":8.36,"l":8.34,"n":929,"o":8.355,"t":"2026-09-30T19:15:00Z","v":109856,"vw":8.351003},{"c":8.345,"h":8.37,"l":8.345,"n":1734,"o":8.355,"t":"2026-09-30T19:30:00Z","v":332364,"vw":8.353722},{"c":8.26,"h":8.345,"l":8.26,"n":2606,"o":8.34,"t":"2026-09-30T19:45:00Z","v":545150,"vw":8.294428},{"c":8.26,"h":8.26,"l":8.26,"n":41,"o":8.26,"t":"2026-09-30T20:00:00Z","v":722569,"vw":8.26},{"c":8.3,"h":8.3,"l":8.3,"n":7,"o":8.3,"t":"2026-09-30T21:15:00Z","v":106,"vw":8.3},{"c":8.175,"h":8.29,"l":8.175,"n":720,"o":8.26,"t":"2026-10-01T13:30:00Z","v":98097,"vw":8.248013},{"c":8.135,"h":8.18,"l":8.135,"n":448,"o":8.17,"t":"2026-10-01T13:45:00Z","v":64883,"vw":8.162442},{"c":8.175,"h":8.195,"l":8.135,"n":738,"o":8.14,"t":"2026-10-01T14:00:00Z","v":98997,"vw":8.161574},{"c":8.15,"h":8.18,"l":8.15,"n":498,"o":8.175,"t":"2026-10-01T14:15:00Z","v":66563,"vw":8.170586},{"c":8.15,"h":8.16,"l":8.12,"n":660,"o":8.155,"t":"2026-10-01T14:30:00Z","v":113977,"vw":8.14591},{"c":8.125,"h":8.16,"l":8.1,"n":890,"o":8.16,"t":"2026-10-01T14:45:00Z","v":201556,"vw":8.125206},{"c":8.14,"h":8.145,"l":8.13,"n":444,"o":8.13,"t":"2026-10-01T15:00:00Z","v":73058,"vw":8.137751},{"c":8.12,"h":8.15,"l":8.12,"n":551,"o":8.14,"t":"2026-10-01T15:15:00Z","v":82592,"vw":8.135159},{"c":8.15,"h":8.16,"l":8.12,"n":432,"o":8.12,"t":"2026-10-01T15:30:00Z","v":79683,"vw":8.14265},{"c":8.155,"h":8.175,"l":8.15,"n":385,"o":8.155,"t":"2026-10-01T15:45:00Z","v":71644,"vw":8.163901},{"c":8.14,"h":8.16,"l":8.135,"n":417,"o":8.15,"t":"2026-10-01T16:00:00Z","v":78876,"vw":8.14379},{"c":8.165,"h":8.175,"l":8.14,"n":504,"o":8.14,"t":"2026-10-01T16:15:00Z","v":128381,"vw":8.155531},{"c":8.17,"h":8.175,"l":8.16,"n":291,"o":8.165,"t":"2026-10-01T16:30:00Z","v":41063,"vw":8.168214},{"c":8.175,"h":8.18,"l":8.165,"n":561,"o":8.17,"t":"2026-10-01T16:45:00Z","v":116548,"vw":8.171176},{"c":8.2199,"h":8.22,"l":8.16,"n":469,"o":8.175,"t":"2026-10-01T17:00:00Z","v":88667,"vw":8.18803},{"c":8.24,"h":8.26,"l":8.22,"n":530,"o":8.22,"t":"2026-10-01T17:15:00Z","v":122224,"vw":8.244409},{"c":8.245,"h":8.26,"l":8.24,"n":275,"o":8.245,"t":"2026-10-01T17:30:00Z","v":30281,"vw":8.249023},{"c":8.23,"h":8.255,"l":8.22,"n":512,"o":8.245,"t":"2026-10-01T17:45:00Z","v":79436,"vw":8.246271},{"c":8.25,"h":8.25,"l":8.215,"n":494,"o":8.22,"t":"2026-10-01T18:00:00Z","v":92083,"vw":8.230408},{"c":8.26,"h":8.27,"l":8.25,"n":392,"o":8.255,"t":"2026-10-01T18:15:00Z","v":57535,"vw":8.259405},{"c":8.255,"h":8.27,"l":8.245,"n":603,"o":8.26,"t":"2026-10-01T18:30:00Z","v":128058,"vw":8.251449},{"c":8.245,"h":8.255,"l":8.245,"n":373,"o":8.255,"t":"2026-10-01T18:45:00Z","v":57777,"vw":8.248837},{"c":8.28,"h":8.28,"l":8.245,"n":544,"o":8.245,"t":"2026-10-01T19:00:00Z","v":78287,"vw":8.257012},{"c":8.28,"h":8.285,"l":8.27,"n":653,"o":8.28,"t":"2026-10-01T19:15:00Z","v":105455,"vw":8.278009},{"c":8.27,"h":8.29,"l":8.25,"n":1180,"o":8.285,"t":"2026-10-01T19:30:00Z","v":251157,"vw":8.263971},{"c":8.25,"h":8.29,"l":8.235,"n":2093,"o":8.27,"t":"2026-10-01T19:45:00Z","v":350581,"vw":8.260191},{"c":8.24,"h":8.24,"l":8.24,"n":26,"o":8.24,"t":"2026-10-01T20:00:00Z","v":394814,"vw":8.24},{"c":8.26,"h":8.4,"l":8.2422,"n":488,"o":8.4,"t":"2026-10-02T13:30:00Z","v":108687,"vw":8.274565},{"c":8.245,"h":8.2996,"l":8.245,"n":582,"o":8.265,"t":"2026-10-02T13:45:00Z","v":134222,"vw":8.278897},{"c":8.285,"h":8.29,"l":8.23,"n":432,"o":8.24,"t":"2026-10-02T14:00:00Z","v":41548,"vw":8.265069},{"c":8.29,"h":8.3,"l":8.265,"n":443,"o":8.29,"t":"2026-10-02T14:15:00Z","v":52280,"vw":8.287758},{"c":8.28,"h":8.285,"l":8.265,"n":433,"o":8.2833,"t":"2026-10-02T14:30:00Z","v":46920,"vw":8.277047},{"c":8.265,"h":8.28,"l":8.245,"n":721,"o":8.28,"t":"2026-10-02T14:45:00Z","v":106223,"vw":8.268352},{"c":8.255,"h":8.262,"l":8.24,"n":363,"o":8.26,"t":"2026-10-02T15:00:00Z","v":34185,"vw":8.251584},{"c":8.245,"h":8.255,"l":8.235,"n":430,"o":8.255,"t":"2026-10-02T15:15:00Z","v":67358,"vw":8.243121},{"c":8.235,"h":8.255,"l":8.235,"n":510,"o":8.24,"t":"2026-10-02T15:30:00Z","v":69464,"vw":8.243577},{"c":8.23,"h":8.245,"l":8.225,"n":489,"o":8.23,"t":"2026-10-02T15:45:00Z","v":93971,"vw":8.236605},{"c":8.24,"h":8.24,"l":8.22,"n":314,"o":8.23,"t":"2026-10-02T16:00:00Z","v":57486,"vw":8.229753},{"c":8.23,"h":8.24,"l":8.23,"n":244,"o":8.2391,"t":"2026-10-02T16:15:00Z","v":21178,"vw":8.235337},{"c":8.255,"h":8.255,"l":8.23,"n":416,"o":8.2301,"t":"2026-10-02T16:30:00Z","v":60568,"vw":8.24618},{"c":8.264,"h":8.265,"l":8.25,"n":200,"o":8.255,"t":"2026-10-02T16:45:00Z","v":16142,"vw":8.258754},{"c":8.27,"h":8.285,"l":8.265,"n":341,"o":8.27,"t":"2026-10-02T17:00:00Z","v":45157,"vw":8.276417},{"c":8.285,"h":8.29,"l":8.27,"n":300,"o":8.275,"t":"2026-10-02T17:15:00Z","v":25858,"vw":8.279081},{"c":8.28,"h":8.29,"l":8.27,"n":289,"o":8.285,"t":"2026-10-02T17:30:00Z","v":30982,"vw":8.277158},{"c":8.285,"h":8.29,"l":8.2748,"n":361,"o":8.28,"t":"2026-10-02T17:45:00Z","v":35846,"vw":8.281859},{"c":8.275,"h":8.2875,"l":8.27,"n":330,"o":8.285,"t":"2026-10-02T18:00:00Z","v":29912,"vw":8.277724},{"c":8.275,"h":8.28,"l":8.275,"n":276,"o":8.275,"t":"2026-10-02T18:15:00Z","v":25592,"vw":8.278057},{"c":8.285,"h":8.285,"l":8.275,"n":476,"o":8.28,"t":"2026-10-02T18:30:00Z","v":33423,"vw":8.279561},{"c":8.3,"h":8.3,"l":8.285,"n":394,"o":8.285,"t":"2026-10-02T18:45:00Z","v":32265,"vw":8.292276},{"c":8.285,"h":8.3099,"l":8.285,"n":450,"o":8.295,"t":"2026-10-02T19:00:00Z","v":60755,"vw":8.295846},{"c":8.275,"h":8.285,"l":8.2701,"n":632,"o":8.285,"t":"2026-10-02T19:15:00Z","v":79218,"vw":8.279217},{"c":8.255,"h":8.275,"l":8.245,"n":1152,"o":8.275,"t":"2026-10-02T19:30:00Z","v":154469,"vw":8.258773},{"c":8.25,"h":8.265,"l":8.225,"n":2030,"o":8.255,"t":"2026-10-02T19:45:00Z","v":341560,"vw":8.247839},{"c":8.25,"h":8.25,"l":8.25,"n":41,"o":8.25,"t":"2026-10-02T20:00:00Z","v":888859,"vw":8.25},{"c":8.25,"h":8.5307,"l":8.25,"n":9,"o":8.5307,"t":"2026-10-05T13:15:00Z","v":318,"vw":8.437133},{"c":8.205,"h":8.28,"l":8.2,"n":458,"o":8.26,"t":"2026-10-05T13:30:00Z","v":68561,"vw":8.235283},{"c":8.2108,"h":8.215,"l":8.185,"n":418,"o":8.2,"t":"2026-10-05T13:45:00Z","v":72390,"vw":8.197491},{"c":8.235,"h":8.235,"l":8.205,"n":454,"o":8.211,"t":"2026-10-05T14:00:00Z","v":34273,"vw":8.221496},{"c":8.24,"h":8.25,"l":8.225,"n":462,"o":8.235,"t":"2026-10-05T14:15:00Z","v":50482,"vw":8.237021},{"c":8.23,"h":8.23,"l":8.22,"n":361,"o":8.23,"t":"2026-10-05T14:30:00Z","v":40228,"vw":8.224208},{"c":8.215,"h":8.23,"l":8.2,"n":438,"o":8.225,"t":"2026-10-05T14:45:00Z","v":28774,"vw":8.211488},{"c":8.2109,"h":8.2199,"l":8.205,"n":318,"o":8.215,"t":"2026-10-05T15:00:00Z","v":25429,"vw":8.210696},{"c":8.225,"h":8.225,"l":8.2,"n":337,"o":8.215,"t":"2026-10-05T15:15:00Z","v":26110,"vw":8.212947},{"c":8.235,"h":8.235,"l":8.22,"n":256,"o":8.225,"t":"2026-10-05T15:30:00Z","v":31076,"vw":8.228376},{"c":8.22,"h":8.23,"l":8.21,"n":345,"o":8.23,"t":"2026-10-05T15:45:00Z","v":41899,"vw":8.220159},{"c":8.215,"h":8.2199,"l":8.21,"n":254,"o":8.21,"t":"2026-10-05T16:00:00Z","v":18134,"vw":8.212404},{"c":8.205,"h":8.2163,"l":8.2,"n":434,"o":8.215,"t":"2026-10-05T16:15:00Z","v":37656,"vw":8.211897},{"c":8.215,"h":8.22,"l":8.2,"n":450,"o":8.205,"t":"2026-10-05T16:30:00Z","v":26547,"vw":8.210003},{"c":8.2109,"h":8.22,"l":8.21,"n":282,"o":8.215,"t":"2026-10-05T16:45:00Z","v":8401,"vw":8.215316},{"c":8.2092,"h":8.22,"l":8.205,"n":442,"o":8.215,"t":"2026-10-05T17:00:00Z","v":22490,"vw":8.210517},{"c":8.18,"h":8.21,"l":8.18,"n":1929,"o":8.205,"t":"2026-10-05T17:15:00Z","v":398053,"vw":8.199133},{"c":8.175,"h":8.18,"l":8.17,"n":490,"o":8.18,"t":"2026-10-05T17:30:00Z","v":66263,"vw":8.175474},{"c":8.185,"h":8.19,"l":8.175,"n":524,"o":8.18,"t":"2026-10-05T17:45:00Z","v":84890,"vw":8.181104},{"c":8.175,"h":8.19,"l":8.17,"n":844,"o":8.185,"t":"2026-10-05T18:00:00Z","v":157413,"vw":8.180755},{"c":8.185,"h":8.19,"l":8.17,"n":420,"o":8.17,"t":"2026-10-05T18:15:00Z","v":34525,"vw":8.179504},{"c":8.185,"h":8.19,"l":8.17,"n":970,"o":8.185,"t":"2026-10-05T18:30:00Z","v":203509,"vw":8.177826},{"c":8.225,"h":8.225,"l":8.18,"n":649,"o":8.185,"t":"2026-10-05T18:45:00Z","v":218110,"vw":8.197766},{"c":8.225,"h":8.23,"l":8.21,"n":676,"o":8.23,"t":"2026-10-05T19:00:00Z","v":127060,"vw":8.216101},{"c":8.205,"h":8.225,"l":8.195,"n":1001,"o":8.225,"t":"2026-10-05T19:15:00Z","v":240436,"vw":8.201629},{"c":8.215,"h":8.22,"l":8.2,"n":1101,"o":8.205,"t":"2026-10-05T19:30:00Z","v":180134,"vw":8.207911},{"c":8.15,"h":8.21,"l":8.14,"n":3127,"o":8.21,"t":"2026-10-05T19:45:00Z","v":714319,"vw":8.169355},{"c":8.14,"h":8.14,"l":8.14,"n":44,"o":8.14,"t":"2026-10-05T20:00:00Z","v":723850,"vw":8.14},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-05T20:45:00Z","v":299,"vw":8.17},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-06T12:00:00Z","v":180,"vw":8.35},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-06T12:45:00Z","v":203,"vw":8.17},{"c":8.115,"h":8.18,"l":8.11,"n":369,"o":8.15,"t":"2026-10-06T13:30:00Z","v":47925,"vw":8.145138},{"c":8.12,"h":8.125,"l":8.095,"n":555,"o":8.115,"t":"2026-10-06T13:45:00Z","v":76392,"vw":8.109173},{"c":8.13,"h":8.145,"l":8.12,"n":380,"o":8.12,"t":"2026-10-06T14:00:00Z","v":47515,"vw":8.133014},{"c":8.12,"h":8.14,"l":8.11,"n":321,"o":8.125,"t":"2026-10-06T14:15:00Z","v":26749,"vw":8.128513},{"c":8.1201,"h":8.13,"l":8.115,"n":414,"o":8.12,"t":"2026-10-06T14:30:00Z","v":32126,"vw":8.1206},{"c":8.155,"h":8.155,"l":8.13,"n":329,"o":8.13,"t":"2026-10-06T14:45:00Z","v":39562,"vw":8.140015},{"c":8.155,"h":8.17,"l":8.15,"n":228,"o":8.155,"t":"2026-10-06T15:00:00Z","v":16341,"vw":8.161092},{"c":8.165,"h":8.17,"l":8.15,"n":272,"o":8.155,"t":"2026-10-06T15:15:00Z","v":22285,"vw":8.155844},{"c":8.17,"h":8.17,"l":8.1522,"n":221,"o":8.165,"t":"2026-10-06T15:30:00Z","v":56099,"vw":8.161937},{"c":8.16,"h":8.1691,"l":8.1501,"n":268,"o":8.165,"t":"2026-10-06T15:45:00Z","v":21774,"vw":8.162131},{"c":8.155,"h":8.16,"l":8.15,"n":190,"o":8.155,"t":"2026-10-06T16:00:00Z","v":12533,"vw":8.155516},{"c":8.165,"h":8.17,"l":8.155,"n":211,"o":8.155,"t":"2026-10-06T16:15:00Z","v":27274,"vw":8.162253},{"c":8.155,"h":8.165,"l":8.15,"n":217,"o":8.165,"t":"2026-10-06T16:30:00Z","v":16965,"vw":8.158553},{"c":8.145,"h":8.1591,"l":8.145,"n":223,"o":8.155,"t":"2026-10-06T16:45:00Z","v":19020,"vw":8.150859},{"c":8.125,"h":8.145,"l":8.125,"n":213,"o":8.145,"t":"2026-10-06T17:00:00Z","v":23613,"vw":8.138301},{"c":8.105,"h":8.1291,"l":8.105,"n":207,"o":8.125,"t":"2026-10-06T17:15:00Z","v":19660,"vw":8.1163},{"c":8.115,"h":8.115,"l":8.105,"n":261,"o":8.105,"t":"2026-10-06T17:30:00Z","v":25968,"vw":8.109409},{"c":8.115,"h":8.115,"l":8.11,"n":238,"o":8.115,"t":"2026-10-06T17:45:00Z","v":14224,"vw":8.113279},{"c":8.115,"h":8.1191,"l":8.11,"n":369,"o":8.1191,"t":"2026-10-06T18:00:00Z","v":54675,"vw":8.110694},{"c":8.101,"h":8.115,"l":8.101,"n":240,"o":8.115,"t":"2026-10-06T18:15:00Z","v":21512,"vw":8.109449},{"c":8.104,"h":8.115,"l":8.1,"n":349,"o":8.1,"t":"2026-10-06T18:30:00Z","v":60884,"vw":8.107254},{"c":8.11,"h":8.11,"l":8.1,"n":255,"o":8.105,"t":"2026-10-06T18:45:00Z","v":16394,"vw":8.105558},{"c":8.11,"h":8.1199,"l":8.1,"n":505,"o":8.11,"t":"2026-10-06T19:00:00Z","v":49720,"vw":8.108358},{"c":8.1022,"h":8.115,"l":8.1,"n":446,"o":8.115,"t":"2026-10-06T19:15:00Z","v":43379,"vw":8.107057},{"c":8.12,"h":8.1391,"l":8.1,"n":837,"o":8.105,"t":"2026-10-06T19:30:00Z","v":156043,"vw":8.120589},{"c":8.14,"h":8.14,"l":8.085,"n":2406,"o":8.12,"t":"2026-10-06T19:45:00Z","v":685904,"vw":8.110829},{"c":8.14,"h":8.14,"l":8.14,"n":30,"o":8.14,"t":"2026-10-06T20:00:00Z","v":421913,"vw":8.14},{"c":8.115,"h":8.16,"l":8.11,"n":397,"o":8.11,"t":"2026-10-07T13:30:00Z","v":86873,"vw":8.124937},{"c":8.13,"h":8.13,"l":8.1,"n":255,"o":8.115,"t":"2026-10-07T13:45:00Z","v":93506,"vw":8.116122},{"c":8.11,"h":8.15,"l":8.11,"n":299,"o":8.125,"t":"2026-10-07T14:00:00Z","v":35621,"vw":8.124625},{"c":8.105,"h":8.11,"l":8.1,"n":190,"o":8.105,"t":"2026-10-07T14:15:00Z","v":10621,"vw":8.105947},{"c":8.105,"h":8.115,"l":8.1,"n":319,"o":8.105,"t":"2026-10-07T14:30:00Z","v":34486,"vw":8.104268},{"c":8.115,"h":8.13,"l":8.105,"n":310,"o":8.105,"t":"2026-10-07T14:45:00Z","v":46295,"vw":8.118424},{"c":8.11,"h":8.12,"l":8.1,"n":356,"o":8.12,"t":"2026-10-07T15:00:00Z","v":30559,"vw":8.109795},{"c":8.11,"h":8.12,"l":8.1,"n":531,"o":8.1,"t":"2026-10-07T15:15:00Z","v":97162,"vw":8.107634},{"c":8.11,"h":8.12,"l":8.1,"n":380,"o":8.115,"t":"2026-10-07T15:30:00Z","v":37833,"vw":8.11058},{"c":8.125,"h":8.125,"l":8.11,"n":422,"o":8.11,"t":"2026-10-07T15:45:00Z","v":24795,"vw":8.116525},{"c":8.12,"h":8.129,"l":8.12,"n":241,"o":8.125,"t":"2026-10-07T16:00:00Z","v":15965,"vw":8.122026},{"c":8.12,"h":8.13,"l":8.12,"n":395,"o":8.1201,"t":"2026-10-07T16:15:00Z","v":33935,"vw":8.125432},{"c":8.11,"h":8.125,"l":8.11,"n":414,"o":8.12,"t":"2026-10-07T16:30:00Z","v":27790,"vw":8.11736},{"c":8.11,"h":8.12,"l":8.11,"n":349,"o":8.115,"t":"2026-10-07T16:45:00Z","v":13692,"vw":8.114934},{"c":8.11,"h":8.125,"l":8.11,"n":430,"o":8.11,"t":"2026-10-07T17:00:00Z","v":41319,"vw":8.118439},{"c":8.105,"h":8.12,"l":8.1,"n":609,"o":8.11,"t":"2026-10-07T17:15:00Z","v":78648,"vw":8.109278},{"c":8.105,"h":8.11,"l":8.1,"n":601,"o":8.105,"t":"2026-10-07T17:30:00Z","v":141912,"vw":8.101537},{"c":8.1,"h":8.11,"l":8.1,"n":448,"o":8.11,"t":"2026-10-07T17:45:00Z","v":21346,"vw":8.102798},{"c":8.105,"h":8.1088,"l":8.1,"n":453,"o":8.105,"t":"2026-10-07T18:00:00Z","v":20332,"vw":8.102076},{"c":8.1,"h":8.11,"l":8.1,"n":409,"o":8.1,"t":"2026-10-07T18:15:00Z","v":21724,"vw":8.101305},{"c":8.075,"h":8.11,"l":8.07,"n":956,"o":8.1,"t":"2026-10-07T18:30:00Z","v":273085,"vw":8.095417},{"c":8.065,"h":8.085,"l":8.055,"n":599,"o":8.07,"t":"2026-10-07T18:45:00Z","v":110442,"vw":8.070683},{"c":8.065,"h":8.07,"l":8.05,"n":634,"o":8.06,"t":"2026-10-07T19:00:00Z","v":78594,"vw":8.059508},{"c":8.055,"h":8.065,"l":8.05,"n":717,"o":8.06,"t":"2026-10-07T19:15:00Z","v":121262,"vw":8.058534},{"c":8.04,"h":8.06,"l":8.04,"n":942,"o":8.05,"t":"2026-10-07T19:30:00Z","v":112495,"vw":8.053773},{"c":8.015,"h":8.05,"l":8.015,"n":2562,"o":8.04,"t":"2026-10-07T19:45:00Z","v":485964,"vw":8.031401},{"c":8.01,"h":8.02,"l":8.01,"n":43,"o":8.01,"t":"2026-10-07T20:00:00Z","v":612256,"vw":8.010005},{"c":8.05,"h":8.05,"l":8.05,"n":9,"o":8.05,"t":"2026-10-07T23:00:00Z","v":133,"vw":8.05},{"c":8,"h":8.01,"l":8,"n":10,"o":8.01,"t":"2026-10-08T11:00:00Z","v":267,"vw":8.005},{"c":8.21,"h":8.21,"l":8.21,"n":9,"o":8.21,"t":"2026-10-08T11:15:00Z","v":579,"vw":8.21},{"c":8.2205,"h":8.2205,"l":8.2205,"n":1,"o":8.2205,"t":"2026-10-08T12:15:00Z","v":122,"vw":8.2205},{"c":7.985,"h":8.0152,"l":7.95,"n":420,"o":8,"t":"2026-10-08T13:30:00Z","v":72714,"vw":7.981447},{"c":7.975,"h":8.01,"l":7.975,"n":235,"o":7.985,"t":"2026-10-08T13:45:00Z","v":40047,"vw":7.987811},{"c":7.91,"h":7.98,"l":7.905,"n":483,"o":7.98,"t":"2026-10-08T14:00:00Z","v":56084,"vw":7.945271},{"c":7.925,"h":7.93,"l":7.91,"n":293,"o":7.91,"t":"2026-10-08T14:15:00Z","v":39493,"vw":7.920223},{"c":7.92,"h":7.945,"l":7.91,"n":272,"o":7.925,"t":"2026-10-08T14:30:00Z","v":38047,"vw":7.933005},{"c":7.895,"h":7.925,"l":7.895,"n":513,"o":7.91,"t":"2026-10-08T14:45:00Z","v":144067,"vw":7.904811},{"c":7.875,"h":7.905,"l":7.875,"n":345,"o":7.895,"t":"2026-10-08T15:00:00Z","v":62945,"vw":7.895609},{"c":7.875,"h":7.88,"l":7.86,"n":325,"o":7.875,"t":"2026-10-08T15:15:00Z","v":36725,"vw":7.869236},{"c":7.86,"h":7.875,"l":7.86,"n":265,"o":7.875,"t":"2026-10-08T15:30:00Z","v":23385,"vw":7.866797},{"c":7.845,"h":7.865,"l":7.83,"n":484,"o":7.865,"t":"2026-10-08T15:45:00Z","v":93352,"vw":7.847288},{"c":7.85,"h":7.86,"l":7.84,"n":398,"o":7.845,"t":"2026-10-08T16:00:00Z","v":46838,"vw":7.849953},{"c":7.845,"h":7.89,"l":7.835,"n":555,"o":7.845,"t":"2026-10-08T16:15:00Z","v":109101,"vw":7.859739},{"c":7.835,"h":7.85,"l":7.83,"n":327,"o":7.8401,"t":"2026-10-08T16:30:00Z","v":50864,"vw":7.841054},{"c":7.895,"h":7.905,"l":7.839,"n":567,"o":7.84,"t":"2026-10-08T16:45:00Z","v":113850,"vw":7.869099},{"c":7.895,"h":7.915,"l":7.88,"n":519,"o":7.895,"t":"2026-10-08T17:00:00Z","v":108516,"vw":7.89943},{"c":7.91,"h":7.915,"l":7.8924,"n":368,"o":7.9,"t":"2026-10-08T17:15:00Z","v":50918,"vw":7.901238},{"c":7.93,"h":7.93,"l":7.905,"n":338,"o":7.91,"t":"2026-10-08T17:30:00Z","v":42465,"vw":7.914532},{"c":7.965,"h":7.965,"l":7.9228,"n":407,"o":7.93,"t":"2026-10-08T17:45:00Z","v":72423,"vw":7.936874},{"c":7.965,"h":7.98,"l":7.96,"n":327,"o":7.965,"t":"2026-10-08T18:00:00Z","v":40315,"vw":7.967886},{"c":7.97,"h":7.975,"l":7.94,"n":478,"o":7.97,"t":"2026-10-08T18:15:00Z","v":97240,"vw":7.956452},{"c":7.9601,"h":7.975,"l":7.96,"n":465,"o":7.965,"t":"2026-10-08T18:30:00Z","v":49511,"vw":7.966933},{"c":7.97,"h":7.98,"l":7.96,"n":552,"o":7.96,"t":"2026-10-08T18:45:00Z","v":38727,"vw":7.968684},{"c":7.98,"h":7.99,"l":7.97,"n":668,"o":7.9788,"t":"2026-10-08T19:00:00Z","v":71985,"vw":7.976854},{"c":7.965,"h":7.99,"l":7.96,"n":874,"o":7.985,"t":"2026-10-08T19:15:00Z","v":124300,"vw":7.97594},{"c":7.96,"h":7.97,"l":7.95,"n":688,"o":7.965,"t":"2026-10-08T19:30:00Z","v":75033,"vw":7.965206},{"c":7.97,"h":7.98,"l":7.95,"n":2033,"o":7.955,"t":"2026-10-08T19:45:00Z","v":393264,"vw":7.96942},{"c":7.95,"h":8,"l":7.95,"n":29,"o":7.96,"t":"2026-10-08T20:00:00Z","v":1438864,"vw":7.960032},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-08T22:30:00Z","v":1000,"vw":7.97},{"c":7.994,"h":7.994,"l":7.994,"n":1,"o":7.994,"t":"2026-10-08T22:45:00Z","v":500,"vw":7.994},{"c":7.79,"h":7.81,"l":7.79,"n":5,"o":7.81,"t":"2026-10-09T11:00:00Z","v":564,"vw":7.802024},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-09T11:15:00Z","v":119,"vw":7.79},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-09T13:15:00Z","v":103,"vw":7.81},{"c":7.7288,"h":7.83,"l":7.7288,"n":489,"o":7.8,"t":"2026-10-09T13:30:00Z","v":86738,"vw":7.783073},{"c":7.705,"h":7.735,"l":7.7,"n":305,"o":7.73,"t":"2026-10-09T13:45:00Z","v":62729,"vw":7.714594},{"c":7.73,"h":7.735,"l":7.705,"n":318,"o":7.705,"t":"2026-10-09T14:00:00Z","v":39604,"vw":7.72291},{"c":7.71,"h":7.74,"l":7.705,"n":346,"o":7.725,"t":"2026-10-09T14:15:00Z","v":90618,"vw":7.720533},{"c":7.71,"h":7.715,"l":7.685,"n":454,"o":7.7103,"t":"2026-10-09T14:30:00Z","v":75686,"vw":7.697351},{"c":7.705,"h":7.72,"l":7.705,"n":328,"o":7.71,"t":"2026-10-09T14:45:00Z","v":27409,"vw":7.708262},{"c":7.715,"h":7.73,"l":7.7,"n":351,"o":7.71,"t":"2026-10-09T15:00:00Z","v":36195,"vw":7.715121},{"c":7.735,"h":7.735,"l":7.71,"n":403,"o":7.72,"t":"2026-10-09T15:15:00Z","v":32775,"vw":7.720782},{"c":7.715,"h":7.735,"l":7.71,"n":320,"o":7.735,"t":"2026-10-09T15:30:00Z","v":21739,"vw":7.723175},{"c":7.75,"h":7.75,"l":7.71,"n":467,"o":7.71,"t":"2026-10-09T15:45:00Z","v":90493,"vw":7.725943},{"c":7.735,"h":7.75,"l":7.735,"n":265,"o":7.745,"t":"2026-10-09T16:00:00Z","v":19778,"vw":7.743797},{"c":7.725,"h":7.745,"l":7.725,"n":358,"o":7.74,"t":"2026-10-09T16:15:00Z","v":48098,"vw":7.734693},{"c":7.745,"h":7.75,"l":7.725,"n":315,"o":7.725,"t":"2026-10-09T16:30:00Z","v":36161,"vw":7.73521},{"c":7.745,"h":7.76,"l":7.745,"n":286,"o":7.75,"t":"2026-10-09T16:45:00Z","v":20356,"vw":7.749888},{"c":7.755,"h":7.76,"l":7.745,"n":301,"o":7.75,"t":"2026-10-09T17:00:00Z","v":30600,"vw":7.752027},{"c":7.745,"h":7.76,"l":7.745,"n":289,"o":7.76,"t":"2026-10-09T17:15:00Z","v":20372,"vw":7.750752},{"c":7.77,"h":7.77,"l":7.745,"n":231,"o":7.745,"t":"2026-10-09T17:30:00Z","v":14668,"vw":7.755896},{"c":7.77,"h":7.77,"l":7.755,"n":328,"o":7.77,"t":"2026-10-09T17:45:00Z","v":30130,"vw":7.762949},{"c":7.775,"h":7.78,"l":7.77,"n":213,"o":7.77,"t":"2026-10-09T18:00:00Z","v":19188,"vw":7.773192},{"c":7.775,"h":7.78,"l":7.77,"n":210,"o":7.775,"t":"2026-10-09T18:15:00Z","v":11173,"vw":7.77482},{"c":7.785,"h":7.79,"l":7.775,"n":254,"o":7.78,"t":"2026-10-09T18:30:00Z","v":19086,"vw":7.78307},{"c":7.795,"h":7.8,"l":7.78,"n":532,"o":7.785,"t":"2026-10-09T18:45:00Z","v":48533,"vw":7.790446},{"c":7.785,"h":7.8,"l":7.78,"n":396,"o":7.8,"t":"2026-10-09T19:00:00Z","v":32726,"vw":7.790484},{"c":7.75,"h":7.785,"l":7.75,"n":642,"o":7.78,"t":"2026-10-09T19:15:00Z","v":104645,"vw":7.775258},{"c":7.755,"h":7.77,"l":7.75,"n":555,"o":7.75,"t":"2026-10-09T19:30:00Z","v":47073,"vw":7.762155},{"c":7.75,"h":7.765,"l":7.73,"n":1860,"o":7.755,"t":"2026-10-09T19:45:00Z","v":302748,"vw":7.750259},{"c":7.75,"h":7.75,"l":7.75,"n":38,"o":7.75,"t":"2026-10-09T20:00:00Z","v":245528,"vw":7.75},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-09T20:30:00Z","v":157,"vw":7.75},{"c":7.88,"h":7.88,"l":7.88,"n":22,"o":7.88,"t":"2026-10-12T08:00:00Z","v":314,"vw":7.88},{"c":7.73,"h":7.74,"l":7.715,"n":369,"o":7.73,"t":"2026-10-12T13:30:00Z","v":62032,"vw":7.72605},{"c":7.715,"h":7.735,"l":7.71,"n":292,"o":7.735,"t":"2026-10-12T13:45:00Z","v":29517,"vw":7.724459},{"c":7.755,"h":7.76,"l":7.7,"n":449,"o":7.71,"t":"2026-10-12T14:00:00Z","v":50053,"vw":7.723028},{"c":7.7698,"h":7.77,"l":7.745,"n":302,"o":7.7513,"t":"2026-10-12T14:15:00Z","v":33155,"vw":7.754714},{"c":7.8,"h":7.81,"l":7.765,"n":360,"o":7.765,"t":"2026-10-12T14:30:00Z","v":38488,"vw":7.786194},{"c":7.815,"h":7.815,"l":7.7913,"n":336,"o":7.795,"t":"2026-10-12T14:45:00Z","v":37560,"vw":7.805019},{"c":7.835,"h":7.84,"l":7.81,"n":352,"o":7.8133,"t":"2026-10-12T15:00:00Z","v":24745,"vw":7.821175},{"c":7.86,"h":7.86,"l":7.84,"n":401,"o":7.84,"t":"2026-10-12T15:15:00Z","v":30071,"vw":7.846699},{"c":7.875,"h":7.88,"l":7.86,"n":486,"o":7.86,"t":"2026-10-12T15:30:00Z","v":43021,"vw":7.866207},{"c":7.86,"h":7.88,"l":7.86,"n":476,"o":7.875,"t":"2026-10-12T15:45:00Z","v":47110,"vw":7.873529},{"c":7.87,"h":7.875,"l":7.85,"n":467,"o":7.865,"t":"2026-10-12T16:00:00Z","v":49823,"vw":7.864432},{"c":7.875,"h":7.88,"l":7.87,"n":269,"o":7.87,"t":"2026-10-12T16:15:00Z","v":20301,"vw":7.873988},{"c":7.865,"h":7.88,"l":7.86,"n":420,"o":7.88,"t":"2026-10-12T16:30:00Z","v":47650,"vw":7.868767},{"c":7.875,"h":7.875,"l":7.855,"n":360,"o":7.865,"t":"2026-10-12T16:45:00Z","v":26778,"vw":7.865395},{"c":7.87,"h":7.875,"l":7.845,"n":432,"o":7.875,"t":"2026-10-12T17:00:00Z","v":60159,"vw":7.856846},{"c":7.87,"h":7.87,"l":7.86,"n":385,"o":7.87,"t":"2026-10-12T17:15:00Z","v":25581,"vw":7.865735},{"c":7.855,"h":7.87,"l":7.85,"n":396,"o":7.865,"t":"2026-10-12T17:30:00Z","v":30958,"vw":7.858296},{"c":7.865,"h":7.87,"l":7.845,"n":523,"o":7.855,"t":"2026-10-12T17:45:00Z","v":73929,"vw":7.849463},{"c":7.855,"h":7.87,"l":7.85,"n":393,"o":7.865,"t":"2026-10-12T18:00:00Z","v":28379,"vw":7.855778},{"c":7.835,"h":7.855,"l":7.83,"n":430,"o":7.85,"t":"2026-10-12T18:15:00Z","v":42299,"vw":7.844815},{"c":7.84,"h":7.85,"l":7.835,"n":401,"o":7.84,"t":"2026-10-12T18:30:00Z","v":40553,"vw":7.840777},{"c":7.825,"h":7.85,"l":7.825,"n":542,"o":7.845,"t":"2026-10-12T18:45:00Z","v":62278,"vw":7.836538},{"c":7.835,"h":7.84,"l":7.825,"n":444,"o":7.83,"t":"2026-10-12T19:00:00Z","v":50828,"vw":7.830603},{"c":7.835,"h":7.84,"l":7.83,"n":563,"o":7.835,"t":"2026-10-12T19:15:00Z","v":30921,"vw":7.836747},{"c":7.82,"h":7.84,"l":7.81,"n":1134,"o":7.835,"t":"2026-10-12T19:30:00Z","v":134555,"vw":7.826061},{"c":7.835,"h":7.845,"l":7.8001,"n":2008,"o":7.815,"t":"2026-10-12T19:45:00Z","v":362474,"vw":7.824238},{"c":7.82,"h":7.835,"l":7.82,"n":39,"o":7.83,"t":"2026-10-12T20:00:00Z","v":605351,"vw":7.82011},{"c":7.83,"h":7.915,"l":7.82,"n":208,"o":7.89,"t":"2026-10-13T13:30:00Z","v":58441,"vw":7.871066},{"c":7.77,"h":7.84,"l":7.77,"n":192,"o":7.835,"t":"2026-10-13T13:45:00Z","v":17045,"vw":7.807878},{"c":7.775,"h":7.775,"l":7.745,"n":369,"o":7.765,"t":"2026-10-13T14:00:00Z","v":61498,"vw":7.759111},{"c":7.78,"h":7.78,"l":7.765,"n":208,"o":7.77,"t":"2026-10-13T14:15:00Z","v":37799,"vw":7.768715},{"c":7.77,"h":7.78,"l":7.76,"n":299,"o":7.775,"t":"2026-10-13T14:30:00Z","v":37852,"vw":7.770005},{"c":7.735,"h":7.77,"l":7.73,"n":357,"o":7.765,"t":"2026-10-13T14:45:00Z","v":44011,"vw":7.745071},{"c":7.73,"h":7.74,"l":7.715,"n":524,"o":7.735,"t":"2026-10-13T15:00:00Z","v":104971,"vw":7.726739},{"c":7.7259,"h":7.73,"l":7.72,"n":311,"o":7.72,"t":"2026-10-13T15:15:00Z","v":22738,"vw":7.724225},{"c":7.725,"h":7.74,"l":7.72,"n":360,"o":7.7201,"t":"2026-10-13T15:30:00Z","v":52560,"vw":7.729812},{"c":7.7242,"h":7.73,"l":7.72,"n":334,"o":7.725,"t":"2026-10-13T15:45:00Z","v":16727,"vw":7.725689},{"c":7.7088,"h":7.73,"l":7.69,"n":454,"o":7.72,"t":"2026-10-13T16:00:00Z","v":46836,"vw":7.706686},{"c":7.715,"h":7.73,"l":7.705,"n":323,"o":7.71,"t":"2026-10-13T16:15:00Z","v":49621,"vw":7.715799},{"c":7.6801,"h":7.72,"l":7.68,"n":523,"o":7.72,"t":"2026-10-13T16:30:00Z","v":74760,"vw":7.703705},{"c":7.645,"h":7.685,"l":7.635,"n":344,"o":7.68,"t":"2026-10-13T16:45:00Z","v":49932,"vw":7.664143},{"c":7.635,"h":7.645,"l":7.62,"n":518,"o":7.64,"t":"2026-10-13T17:00:00Z","v":84881,"vw":7.633076},{"c":7.64,"h":7.64,"l":7.63,"n":205,"o":7.635,"t":"2026-10-13T17:15:00Z","v":36668,"vw":7.633163},{"c":7.635,"h":7.65,"l":7.63,"n":398,"o":7.64,"t":"2026-10-13T17:30:00Z","v":61991,"vw":7.642598},{"c":7.605,"h":7.635,"l":7.6,"n":610,"o":7.63,"t":"2026-10-13T17:45:00Z","v":150856,"vw":7.611507},{"c":7.585,"h":7.605,"l":7.555,"n":1007,"o":7.605,"t":"2026-10-13T18:00:00Z","v":375551,"vw":7.581668},{"c":7.57,"h":7.585,"l":7.56,"n":535,"o":7.585,"t":"2026-10-13T18:15:00Z","v":119201,"vw":7.570561},{"c":7.585,"h":7.6,"l":7.54,"n":1016,"o":7.57,"t":"2026-10-13T18:30:00Z","v":497012,"vw":7.575159},{"c":7.595,"h":7.615,"l":7.57,"n":691,"o":7.585,"t":"2026-10-13T18:45:00Z","v":163440,"vw":7.593285},{"c":7.605,"h":7.615,"l":7.585,"n":469,"o":7.595,"t":"2026-10-13T19:00:00Z","v":105050,"vw":7.598371},{"c":7.63,"h":7.63,"l":7.595,"n":798,"o":7.605,"t":"2026-10-13T19:15:00Z","v":192406,"vw":7.612993},{"c":7.66,"h":7.66,"l":7.6117,"n":577,"o":7.625,"t":"2026-10-13T19:30:00Z","v":158589,"vw":7.6274},{"c":7.67,"h":7.69,"l":7.65,"n":1886,"o":7.66,"t":"2026-10-13T19:45:00Z","v":472705,"vw":7.673292},{"c":7.68,"h":7.68,"l":7.67,"n":30,"o":7.67,"t":"2026-10-13T20:00:00Z","v":344527,"vw":7.670048},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-14T11:45:00Z","v":518,"vw":7.67},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-14T13:00:00Z","v":121,"vw":7.67},{"c":7.595,"h":7.66,"l":7.59,"n":264,"o":7.65,"t":"2026-10-14T13:30:00Z","v":45253,"vw":7.630664},{"c":7.62,"h":7.62,"l":7.58,"n":376,"o":7.595,"t":"2026-10-14T13:45:00Z","v":66373,"vw":7.601281},{"c":7.61,"h":7.64,"l":7.6,"n":402,"o":7.615,"t":"2026-10-14T14:00:00Z","v":65165,"vw":7.618166},{"c":7.6199,"h":7.625,"l":7.595,"n":369,"o":7.61,"t":"2026-10-14T14:15:00Z","v":55627,"vw":7.608631},{"c":7.625,"h":7.63,"l":7.61,"n":348,"o":7.615,"t":"2026-10-14T14:30:00Z","v":29698,"vw":7.619683},{"c":7.6,"h":7.6201,"l":7.595,"n":324,"o":7.62,"t":"2026-10-14T14:45:00Z","v":25220,"vw":7.609913},{"c":7.595,"h":7.6,"l":7.58,"n":396,"o":7.6,"t":"2026-10-14T15:00:00Z","v":45375,"vw":7.589534},{"c":7.605,"h":7.61,"l":7.595,"n":330,"o":7.595,"t":"2026-10-14T15:15:00Z","v":24842,"vw":7.602629},{"c":7.595,"h":7.61,"l":7.595,"n":382,"o":7.605,"t":"2026-10-14T15:30:00Z","v":50574,"vw":7.600112},{"c":7.575,"h":7.595,"l":7.57,"n":466,"o":7.59,"t":"2026-10-14T15:45:00Z","v":71450,"vw":7.586194},{"c":7.565,"h":7.575,"l":7.56,"n":406,"o":7.575,"t":"2026-10-14T16:00:00Z","v":63322,"vw":7.568151},{"c":7.565,"h":7.57,"l":7.55,"n":364,"o":7.565,"t":"2026-10-14T16:15:00Z","v":32528,"vw":7.560639},{"c":7.555,"h":7.57,"l":7.55,"n":423,"o":7.565,"t":"2026-10-14T16:30:00Z","v":46596,"vw":7.561421},{"c":7.51,"h":7.56,"l":7.51,"n":597,"o":7.555,"t":"2026-10-14T16:45:00Z","v":108846,"vw":7.538249},{"c":7.535,"h":7.54,"l":7.51,"n":433,"o":7.515,"t":"2026-10-14T17:00:00Z","v":44379,"vw":7.522366},{"c":7.535,"h":7.5488,"l":7.525,"n":619,"o":7.54,"t":"2026-10-14T17:15:00Z","v":114437,"vw":7.536883},{"c":7.545,"h":7.55,"l":7.53,"n":330,"o":7.54,"t":"2026-10-14T17:30:00Z","v":50335,"vw":7.540862},{"c":7.54,"h":7.55,"l":7.53,"n":388,"o":7.545,"t":"2026-10-14T17:45:00Z","v":30979,"vw":7.539675},{"c":7.56,"h":7.56,"l":7.54,"n":367,"o":7.54,"t":"2026-10-14T18:00:00Z","v":33519,"vw":7.546107},{"c":7.55,"h":7.565,"l":7.5401,"n":524,"o":7.555,"t":"2026-10-14T18:15:00Z","v":71259,"vw":7.554568},{"c":7.545,"h":7.55,"l":7.54,"n":297,"o":7.55,"t":"2026-10-14T18:30:00Z","v":21282,"vw":7.547053},{"c":7.555,"h":7.56,"l":7.54,"n":535,"o":7.545,"t":"2026-10-14T18:45:00Z","v":151893,"vw":7.549887},{"c":7.5512,"h":7.555,"l":7.545,"n":456,"o":7.55,"t":"2026-10-14T19:00:00Z","v":67021,"vw":7.549686},{"c":7.555,"h":7.56,"l":7.5201,"n":837,"o":7.55,"t":"2026-10-14T19:15:00Z","v":181272,"vw":7.539981},{"c":7.515,"h":7.57,"l":7.515,"n":1069,"o":7.555,"t":"2026-10-14T19:30:00Z","v":167376,"vw":7.543591},{"c":7.52,"h":7.545,"l":7.51,"n":2118,"o":7.515,"t":"2026-10-14T19:45:00Z","v":354520,"vw":7.523088},{"c":7.64,"h":7.64,"l":7.52,"n":20,"o":7.52,"t":"2026-10-14T20:00:00Z","v":293296,"vw":7.520043},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-14T21:30:00Z","v":127,"vw":7.52},{"c":7.54,"h":7.55,"l":7.54,"n":8,"o":7.55,"t":"2026-10-15T12:30:00Z","v":368,"vw":7.544302},{"c":7.595,"h":7.7,"l":7.59,"n":666,"o":7.62,"t":"2026-10-15T13:30:00Z","v":137761,"vw":7.647587},{"c":7.675,"h":7.695,"l":7.595,"n":1090,"o":7.595,"t":"2026-10-15T13:45:00Z","v":478655,"vw":7.640237},{"c":7.655,"h":7.68,"l":7.64,"n":689,"o":7.675,"t":"2026-10-15T14:00:00Z","v":103427,"vw":7.662011},{"c":7.655,"h":7.67,"l":7.63,"n":773,"o":7.655,"t":"2026-10-15T14:15:00Z","v":326346,"vw":7.648937},{"c":7.635,"h":7.67,"l":7.635,"n":782,"o":7.65,"t":"2026-10-15T14:30:00Z","v":160458,"vw":7.652379},{"c":7.605,"h":7.635,"l":7.6,"n":577,"o":7.635,"t":"2026-10-15T14:45:00Z","v":83623,"vw":7.613752},{"c":7.6,"h":7.62,"l":7.6,"n":519,"o":7.6,"t":"2026-10-15T15:00:00Z","v":58072,"vw":7.60841},{"c":7.5812,"h":7.595,"l":7.56,"n":725,"o":7.595,"t":"2026-10-15T15:15:00Z","v":99883,"vw":7.571425},{"c":7.575,"h":7.585,"l":7.57,"n":470,"o":7.58,"t":"2026-10-15T15:30:00Z","v":40554,"vw":7.579334},{"c":7.575,"h":7.59,"l":7.57,"n":482,"o":7.575,"t":"2026-10-15T15:45:00Z","v":69315,"vw":7.582433},{"c":7.55,"h":7.57,"l":7.55,"n":382,"o":7.57,"t":"2026-10-15T16:00:00Z","v":47096,"vw":7.563155},{"c":7.575,"h":7.5799,"l":7.545,"n":620,"o":7.555,"t":"2026-10-15T16:15:00Z","v":181388,"vw":7.555751},{"c":7.615,"h":7.62,"l":7.575,"n":374,"o":7.575,"t":"2026-10-15T16:30:00Z","v":73169,"vw":7.596541},{"c":7.615,"h":7.62,"l":7.605,"n":413,"o":7.615,"t":"2026-10-15T16:45:00Z","v":57169,"vw":7.611045},{"c":7.605,"h":7.615,"l":7.6,"n":326,"o":7.61,"t":"2026-10-15T17:00:00Z","v":25464,"vw":7.610654},{"c":7.61,"h":7.61,"l":7.6,"n":409,"o":7.605,"t":"2026-10-15T17:15:00Z","v":16504,"vw":7.605868},{"c":7.575,"h":7.605,"l":7.5724,"n":488,"o":7.605,"t":"2026-10-15T17:30:00Z","v":59448,"vw":7.587224},{"c":7.575,"h":7.59,"l":7.57,"n":584,"o":7.575,"t":"2026-10-15T17:45:00Z","v":75724,"vw":7.579482},{"c":7.575,"h":7.58,"l":7.565,"n":410,"o":7.5739,"t":"2026-10-15T18:00:00Z","v":50800,"vw":7.572488},{"c":7.515,"h":7.575,"l":7.51,"n":650,"o":7.575,"t":"2026-10-15T18:15:00Z","v":166645,"vw":7.550741},{"c":7.505,"h":7.535,"l":7.5,"n":953,"o":7.515,"t":"2026-10-15T18:30:00Z","v":182082,"vw":7.517084},{"c":7.495,"h":7.51,"l":7.49,"n":1093,"o":7.505,"t":"2026-10-15T18:45:00Z","v":205950,"vw":7.499159},{"c":7.505,"h":7.505,"l":7.4925,"n":773,"o":7.495,"t":"2026-10-15T19:00:00Z","v":95133,"vw":7.498368},{"c":7.485,"h":7.51,"l":7.485,"n":915,"o":7.505,"t":"2026-10-15T19:15:00Z","v":110955,"vw":7.500632},{"c":7.465,"h":7.49,"l":7.455,"n":1310,"o":7.485,"t":"2026-10-15T19:30:00Z","v":200767,"vw":7.471468},{"c":7.45,"h":7.49,"l":7.435,"n":2774,"o":7.465,"t":"2026-10-15T19:45:00Z","v":738627,"vw":7.45545},{"c":7.44,"h":7.44,"l":7.44,"n":29,"o":7.44,"t":"2026-10-15T20:00:00Z","v":378277,"vw":7.44},{"c":7.47,"h":7.47,"l":7.47,"n":24,"o":7.47,"t":"2026-10-15T22:15:00Z","v":715,"vw":7.47},{"c":7.47,"h":7.48,"l":7.47,"n":18,"o":7.48,"t":"2026-10-15T23:00:00Z","v":642,"vw":7.474684},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-16T08:00:00Z","v":100,"vw":7.47},{"c":7.49,"h":7.49,"l":7.445,"n":3,"o":7.445,"t":"2026-10-16T11:00:00Z","v":1638,"vw":7.473125},{"c":7.45,"h":7.45,"l":7.45,"n":4,"o":7.45,"t":"2026-10-16T13:15:00Z","v":403,"vw":7.45},{"c":7.4191,"h":7.46,"l":7.415,"n":501,"o":7.45,"t":"2026-10-16T13:30:00Z","v":145888,"vw":7.445546},{"c":7.425,"h":7.435,"l":7.395,"n":411,"o":7.415,"t":"2026-10-16T13:45:00Z","v":64560,"vw":7.422493},{"c":7.445,"h":7.46,"l":7.4239,"n":611,"o":7.43,"t":"2026-10-16T14:00:00Z","v":130296,"vw":7.439229},{"c":7.415,"h":7.45,"l":7.415,"n":485,"o":7.445,"t":"2026-10-16T14:15:00Z","v":49848,"vw":7.428548},{"c":7.4101,"h":7.436,"l":7.41,"n":499,"o":7.415,"t":"2026-10-16T14:30:00Z","v":76892,"vw":7.420915},{"c":7.42,"h":7.42,"l":7.405,"n":363,"o":7.41,"t":"2026-10-16T14:45:00Z","v":42410,"vw":7.411614},{"c":7.415,"h":7.425,"l":7.41,"n":389,"o":7.42,"t":"2026-10-16T15:00:00Z","v":60330,"vw":7.4177},{"c":7.415,"h":7.435,"l":7.41,"n":515,"o":7.415,"t":"2026-10-16T15:15:00Z","v":101171,"vw":7.42394},{"c":7.39,"h":7.42,"l":7.38,"n":432,"o":7.415,"t":"2026-10-16T15:30:00Z","v":86011,"vw":7.403279},{"c":7.415,"h":7.42,"l":7.385,"n":578,"o":7.385,"t":"2026-10-16T15:45:00Z","v":201470,"vw":7.406209},{"c":7.415,"h":7.43,"l":7.3912,"n":630,"o":7.41,"t":"2026-10-16T16:00:00Z","v":157841,"vw":7.412724},{"c":7.4301,"h":7.44,"l":7.41,"n":602,"o":7.42,"t":"2026-10-16T16:15:00Z","v":101329,"vw":7.428371},{"c":7.435,"h":7.44,"l":7.42,"n":435,"o":7.44,"t":"2026-10-16T16:30:00Z","v":56603,"vw":7.431189},{"c":7.44,"h":7.445,"l":7.425,"n":484,"o":7.43,"t":"2026-10-16T16:45:00Z","v":89378,"vw":7.434707},{"c":7.45,"h":7.45,"l":7.425,"n":503,"o":7.44,"t":"2026-10-16T17:00:00Z","v":73227,"vw":7.433746},{"c":7.44,"h":7.45,"l":7.43,"n":551,"o":7.445,"t":"2026-10-16T17:15:00Z","v":71890,"vw":7.440039},{"c":7.49,"h":7.5,"l":7.435,"n":1125,"o":7.44,"t":"2026-10-16T17:30:00Z","v":284448,"vw":7.46861},{"c":7.485,"h":7.495,"l":7.485,"n":299,"o":7.49,"t":"2026-10-16T17:45:00Z","v":44639,"vw":7.48894},{"c":7.475,"h":7.49,"l":7.47,"n":625,"o":7.4837,"t":"2026-10-16T18:00:00Z","v":100022,"vw":7.480696},{"c":7.475,"h":7.49,"l":7.47,"n":656,"o":7.48,"t":"2026-10-16T18:15:00Z","v":110561,"vw":7.476786},{"c":7.4701,"h":7.48,"l":7.4628,"n":544,"o":7.475,"t":"2026-10-16T18:30:00Z","v":46295,"vw":7.471061},{"c":7.45,"h":7.47,"l":7.44,"n":523,"o":7.47,"t":"2026-10-16T18:45:00Z","v":88430,"vw":7.457193},{"c":7.44,"h":7.455,"l":7.43,"n":594,"o":7.445,"t":"2026-10-16T19:00:00Z","v":82108,"vw":7.444158},{"c":7.43,"h":7.45,"l":7.42,"n":880,"o":7.44,"t":"2026-10-16T19:15:00Z","v":212514,"vw":7.430909},{"c":7.415,"h":7.445,"l":7.41,"n":1280,"o":7.435,"t":"2026-10-16T19:30:00Z","v":230528,"vw":7.425924},{"c":7.44,"h":7.44,"l":7.4,"n":2456,"o":7.42,"t":"2026-10-16T19:45:00Z","v":463665,"vw":7.420984},{"c":7.43,"h":7.43,"l":7.43,"n":25,"o":7.43,"t":"2026-10-16T20:00:00Z","v":529401,"vw":7.43},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-16T23:00:00Z","v":195,"vw":7.39},{"c":7.6282,"h":7.6282,"l":7.6282,"n":1,"o":7.6282,"t":"2026-10-19T12:15:00Z","v":1000,"vw":7.6282},{"c":7.36,"h":7.47,"l":7.355,"n":438,"o":7.41,"t":"2026-10-19T13:30:00Z","v":71484,"vw":7.386752},{"c":7.34,"h":7.3887,"l":7.3205,"n":577,"o":7.355,"t":"2026-10-19T13:45:00Z","v":142731,"vw":7.353631},{"c":7.32,"h":7.35,"l":7.32,"n":486,"o":7.335,"t":"2026-10-19T14:00:00Z","v":58448,"vw":7.337243},{"c":7.305,"h":7.345,"l":7.3,"n":448,"o":7.33,"t":"2026-10-19T14:15:00Z","v":42889,"vw":7.327302},{"c":7.295,"h":7.31,"l":7.285,"n":467,"o":7.305,"t":"2026-10-19T14:30:00Z","v":55571,"vw":7.296947},{"c":7.33,"h":7.33,"l":7.29,"n":427,"o":7.29,"t":"2026-10-19T14:45:00Z","v":56413,"vw":7.305802},{"c":7.36,"h":7.36,"l":7.33,"n":390,"o":7.33,"t":"2026-10-19T15:00:00Z","v":57590,"vw":7.341283},{"c":7.3104,"h":7.36,"l":7.3104,"n":645,"o":7.355,"t":"2026-10-19T15:15:00Z","v":94314,"vw":7.327803},{"c":7.315,"h":7.32,"l":7.31,"n":382,"o":7.315,"t":"2026-10-19T15:30:00Z","v":46230,"vw":7.312369},{"c":7.335,"h":7.335,"l":7.315,"n":365,"o":7.315,"t":"2026-10-19T15:45:00Z","v":56383,"vw":7.323327},{"c":7.335,"h":7.34,"l":7.32,"n":374,"o":7.34,"t":"2026-10-19T16:00:00Z","v":30074,"vw":7.328905},{"c":7.345,"h":7.345,"l":7.33,"n":357,"o":7.335,"t":"2026-10-19T16:15:00Z","v":27700,"vw":7.338294},{"c":7.315,"h":7.345,"l":7.315,"n":446,"o":7.345,"t":"2026-10-19T16:30:00Z","v":53407,"vw":7.330754},{"c":7.305,"h":7.32,"l":7.305,"n":370,"o":7.315,"t":"2026-10-19T16:45:00Z","v":35317,"vw":7.311932},{"c":7.3,"h":7.31,"l":7.29,"n":484,"o":7.305,"t":"2026-10-19T17:00:00Z","v":118293,"vw":7.298409},{"c":7.3,"h":7.305,"l":7.29,"n":375,"o":7.2924,"t":"2026-10-19T17:15:00Z","v":52278,"vw":7.299145},{"c":7.285,"h":7.295,"l":7.27,"n":484,"o":7.295,"t":"2026-10-19T17:30:00Z","v":102586,"vw":7.282228},{"c":7.285,"h":7.29,"l":7.275,"n":388,"o":7.285,"t":"2026-10-19T17:45:00Z","v":40423,"vw":7.280975},{"c":7.255,"h":7.295,"l":7.255,"n":752,"o":7.285,"t":"2026-10-19T18:00:00Z","v":193474,"vw":7.271544},{"c":7.265,"h":7.28,"l":7.26,"n":427,"o":7.26,"t":"2026-10-19T18:15:00Z","v":75034,"vw":7.267136},{"c":7.265,"h":7.27,"l":7.255,"n":538,"o":7.265,"t":"2026-10-19T18:30:00Z","v":83828,"vw":7.261799},{"c":7.25,"h":7.265,"l":7.2426,"n":532,"o":7.26,"t":"2026-10-19T18:45:00Z","v":94900,"vw":7.255128},{"c":7.28,"h":7.28,"l":7.25,"n":822,"o":7.25,"t":"2026-10-19T19:00:00Z","v":259660,"vw":7.271913},{"c":7.33,"h":7.33,"l":7.27,"n":882,"o":7.28,"t":"2026-10-19T19:15:00Z","v":235800,"vw":7.299292},{"c":7.34,"h":7.34,"l":7.31,"n":885,"o":7.325,"t":"2026-10-19T19:30:00Z","v":126237,"vw":7.321016},{"c":7.33,"h":7.35,"l":7.3,"n":2592,"o":7.335,"t":"2026-10-19T19:45:00Z","v":427017,"vw":7.321431},{"c":7.32,"h":7.32,"l":7.32,"n":39,"o":7.32,"t":"2026-10-19T20:00:00Z","v":390033,"vw":7.32},{"c":7.34,"h":7.34,"l":7.33,"n":3,"o":7.33,"t":"2026-10-20T11:15:00Z","v":2001,"vw":7.335},{"c":7.345,"h":7.345,"l":7.345,"n":1,"o":7.345,"t":"2026-10-20T11:45:00Z","v":1000,"vw":7.345},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-20T12:15:00Z","v":1000,"vw":7.35},{"c":7.37,"h":7.37,"l":7.34,"n":19,"o":7.34,"t":"2026-10-20T13:15:00Z","v":2707,"vw":7.362818},{"c":7.46,"h":7.46,"l":7.36,"n":521,"o":7.36,"t":"2026-10-20T13:30:00Z","v":104687,"vw":7.393812},{"c":7.465,"h":7.515,"l":7.45,"n":424,"o":7.47,"t":"2026-10-20T13:45:00Z","v":52714,"vw":7.48333},{"c":7.425,"h":7.46,"l":7.4,"n":519,"o":7.46,"t":"2026-10-20T14:00:00Z","v":169982,"vw":7.417448},{"c":7.4701,"h":7.48,"l":7.43,"n":580,"o":7.43,"t":"2026-10-20T14:15:00Z","v":63880,"vw":7.448314},{"c":7.48,"h":7.48,"l":7.46,"n":475,"o":7.47,"t":"2026-10-20T14:30:00Z","v":46704,"vw":7.470178},{"c":7.465,"h":7.485,"l":7.455,"n":697,"o":7.48,"t":"2026-10-20T14:45:00Z","v":121844,"vw":7.470166},{"c":7.435,"h":7.465,"l":7.42,"n":453,"o":7.46,"t":"2026-10-20T15:00:00Z","v":54842,"vw":7.440475},{"c":7.42,"h":7.45,"l":7.42,"n":499,"o":7.44,"t":"2026-10-20T15:15:00Z","v":120831,"vw":7.431851},{"c":7.45,"h":7.45,"l":7.42,"n":431,"o":7.4201,"t":"2026-10-20T15:30:00Z","v":39293,"vw":7.4325},{"c":7.4201,"h":7.45,"l":7.42,"n":479,"o":7.445,"t":"2026-10-20T15:45:00Z","v":70301,"vw":7.437256},{"c":7.41,"h":7.43,"l":7.405,"n":413,"o":7.425,"t":"2026-10-20T16:00:00Z","v":48726,"vw":7.41897},{"c":7.43,"h":7.43,"l":7.405,"n":476,"o":7.41,"t":"2026-10-20T16:15:00Z","v":48057,"vw":7.417986},{"c":7.445,"h":7.46,"l":7.425,"n":453,"o":7.43,"t":"2026-10-20T16:30:00Z","v":65651,"vw":7.439633},{"c":7.44,"h":7.45,"l":7.435,"n":296,"o":7.445,"t":"2026-10-20T16:45:00Z","v":26003,"vw":7.44021},{"c":7.445,"h":7.45,"l":7.4312,"n":493,"o":7.445,"t":"2026-10-20T17:00:00Z","v":105612,"vw":7.443957},{"c":7.45,"h":7.45,"l":7.445,"n":359,"o":7.445,"t":"2026-10-20T17:15:00Z","v":70879,"vw":7.448858},{"c":7.45,"h":7.45,"l":7.435,"n":385,"o":7.45,"t":"2026-10-20T17:30:00Z","v":75538,"vw":7.442047},{"c":7.46,"h":7.46,"l":7.445,"n":593,"o":7.445,"t":"2026-10-20T17:45:00Z","v":51618,"vw":7.451461},{"c":7.455,"h":7.47,"l":7.45,"n":620,"o":7.46,"t":"2026-10-20T18:00:00Z","v":90384,"vw":7.460231},{"c":7.46,"h":7.46,"l":7.45,"n":478,"o":7.455,"t":"2026-10-20T18:15:00Z","v":26186,"vw":7.456879},{"c":7.445,"h":7.46,"l":7.44,"n":573,"o":7.46,"t":"2026-10-20T18:30:00Z","v":69041,"vw":7.451011},{"c":7.445,"h":7.46,"l":7.445,"n":588,"o":7.4491,"t":"2026-10-20T18:45:00Z","v":103290,"vw":7.451444},{"c":7.45,"h":7.45,"l":7.44,"n":473,"o":7.445,"t":"2026-10-20T19:00:00Z","v":29249,"vw":7.445264},{"c":7.435,"h":7.45,"l":7.43,"n":662,"o":7.445,"t":"2026-10-20T19:15:00Z","v":73853,"vw":7.439714},{"c":7.425,"h":7.44,"l":7.42,"n":755,"o":7.44,"t":"2026-10-20T19:30:00Z","v":89005,"vw":7.42627},{"c":7.355,"h":7.43,"l":7.335,"n":3896,"o":7.425,"t":"2026-10-20T19:45:00Z","v":1101511,"vw":7.36321},{"c":7.36,"h":7.36,"l":7.36,"n":38,"o":7.36,"t":"2026-10-20T20:00:00Z","v":431575,"vw":7.36},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-20T21:45:00Z","v":1244,"vw":7.38},{"c":7.38,"h":7.38,"l":7.38,"n":5,"o":7.38,"t":"2026-10-21T12:00:00Z","v":2003,"vw":7.38},{"c":7.3777,"h":7.3777,"l":7.3777,"n":1,"o":7.3777,"t":"2026-10-21T12:30:00Z","v":130,"vw":7.3777},{"c":7.335,"h":7.38,"l":7.31,"n":576,"o":7.38,"t":"2026-10-21T13:30:00Z","v":132319,"vw":7.336851},{"c":7.33,"h":7.37,"l":7.33,"n":389,"o":7.335,"t":"2026-10-21T13:45:00Z","v":101659,"vw":7.347332},{"c":7.295,"h":7.335,"l":7.295,"n":730,"o":7.33,"t":"2026-10-21T14:00:00Z","v":135042,"vw":7.31082},{"c":7.285,"h":7.3,"l":7.27,"n":499,"o":7.2915,"t":"2026-10-21T14:15:00Z","v":75271,"vw":7.284381},{"c":7.295,"h":7.315,"l":7.285,"n":423,"o":7.285,"t":"2026-10-21T14:30:00Z","v":79431,"vw":7.300254},{"c":7.2701,"h":7.3,"l":7.265,"n":447,"o":7.295,"t":"2026-10-21T14:45:00Z","v":77886,"vw":7.280142},{"c":7.25,"h":7.275,"l":7.25,"n":508,"o":7.275,"t":"2026-10-21T15:00:00Z","v":107414,"vw":7.259717},{"c":7.215,"h":7.25,"l":7.215,"n":614,"o":7.25,"t":"2026-10-21T15:15:00Z","v":116466,"vw":7.237005},{"c":7.22,"h":7.2299,"l":7.21,"n":419,"o":7.215,"t":"2026-10-21T15:30:00Z","v":48378,"vw":7.218583},{"c":7.25,"h":7.25,"l":7.215,"n":448,"o":7.22,"t":"2026-10-21T15:45:00Z","v":119297,"vw":7.230099},{"c":7.23,"h":7.24,"l":7.22,"n":396,"o":7.24,"t":"2026-10-21T16:00:00Z","v":59155,"vw":7.231862},{"c":7.235,"h":7.245,"l":7.23,"n":442,"o":7.23,"t":"2026-10-21T16:15:00Z","v":74060,"vw":7.237751},{"c":7.205,"h":7.24,"l":7.2039,"n":527,"o":7.24,"t":"2026-10-21T16:30:00Z","v":104255,"vw":7.224456},{"c":7.215,"h":7.22,"l":7.2,"n":261,"o":7.205,"t":"2026-10-21T16:45:00Z","v":38227,"vw":7.211248},{"c":7.205,"h":7.22,"l":7.205,"n":473,"o":7.215,"t":"2026-10-21T17:00:00Z","v":80390,"vw":7.211098},{"c":7.195,"h":7.205,"l":7.19,"n":449,"o":7.205,"t":"2026-10-21T17:15:00Z","v":79264,"vw":7.199364},{"c":7.18,"h":7.195,"l":7.17,"n":455,"o":7.195,"t":"2026-10-21T17:30:00Z","v":64674,"vw":7.181158},{"c":7.19,"h":7.19,"l":7.1742,"n":395,"o":7.175,"t":"2026-10-21T17:45:00Z","v":46996,"vw":7.182105},{"c":7.18,"h":7.19,"l":7.1601,"n":607,"o":7.19,"t":"2026-10-21T18:00:00Z","v":115015,"vw":7.177403},{"c":7.18,"h":7.18,"l":7.165,"n":499,"o":7.175,"t":"2026-10-21T18:15:00Z","v":63758,"vw":7.173343},{"c":7.195,"h":7.2,"l":7.175,"n":569,"o":7.175,"t":"2026-10-21T18:30:00Z","v":98804,"vw":7.185919},{"c":7.14,"h":7.2,"l":7.135,"n":753,"o":7.2,"t":"2026-10-21T18:45:00Z","v":126358,"vw":7.167107},{"c":7.125,"h":7.135,"l":7.11,"n":649,"o":7.135,"t":"2026-10-21T19:00:00Z","v":105828,"vw":7.123875},{"c":7.105,"h":7.135,"l":7.09,"n":1012,"o":7.13,"t":"2026-10-21T19:15:00Z","v":203190,"vw":7.114489},{"c":7.075,"h":7.105,"l":7.065,"n":985,"o":7.105,"t":"2026-10-21T19:30:00Z","v":195137,"vw":7.081186},{"c":7.135,"h":7.14,"l":7.05,"n":2655,"o":7.075,"t":"2026-10-21T19:45:00Z","v":750979,"vw":7.099617},{"c":7.12,"h":7.135,"l":7.12,"n":37,"o":7.135,"t":"2026-10-21T20:00:00Z","v":511365,"vw":7.120324},{"c":7.0335,"h":7.0335,"l":7.0335,"n":1,"o":7.0335,"t":"2026-10-21T22:15:00Z","v":200,"vw":7.0335},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-22T12:45:00Z","v":200,"vw":7.1},{"c":7.17,"h":7.18,"l":7.07,"n":518,"o":7.1,"t":"2026-10-22T13:30:00Z","v":125862,"vw":7.119095},{"c":7.22,"h":7.22,"l":7.175,"n":299,"o":7.175,"t":"2026-10-22T13:45:00Z","v":29572,"vw":7.193155},{"c":7.215,"h":7.225,"l":7.1901,"n":617,"o":7.225,"t":"2026-10-22T14:00:00Z","v":117253,"vw":7.205306},{"c":7.255,"h":7.26,"l":7.215,"n":321,"o":7.22,"t":"2026-10-22T14:15:00Z","v":34490,"vw":7.231523},{"c":7.225,"h":7.26,"l":7.21,"n":351,"o":7.2586,"t":"2026-10-22T14:30:00Z","v":42971,"vw":7.229233},{"c":7.205,"h":7.235,"l":7.2012,"n":376,"o":7.225,"t":"2026-10-22T14:45:00Z","v":31149,"vw":7.222352},{"c":7.225,"h":7.225,"l":7.195,"n":344,"o":7.205,"t":"2026-10-22T15:00:00Z","v":43981,"vw":7.209629},{"c":7.165,"h":7.225,"l":7.16,"n":461,"o":7.225,"t":"2026-10-22T15:15:00Z","v":95183,"vw":7.17941},{"c":7.2012,"h":7.205,"l":7.155,"n":496,"o":7.165,"t":"2026-10-22T15:30:00Z","v":113587,"vw":7.175069},{"c":7.225,"h":7.23,"l":7.19,"n":321,"o":7.205,"t":"2026-10-22T15:45:00Z","v":51599,"vw":7.210015},{"c":7.245,"h":7.255,"l":7.21,"n":424,"o":7.22,"t":"2026-10-22T16:00:00Z","v":123036,"vw":7.223024},{"c":7.235,"h":7.245,"l":7.23,"n":242,"o":7.245,"t":"2026-10-22T16:15:00Z","v":31908,"vw":7.238775},{"c":7.25,"h":7.255,"l":7.225,"n":371,"o":7.235,"t":"2026-10-22T16:30:00Z","v":43211,"vw":7.235672},{"c":7.265,"h":7.27,"l":7.24,"n":351,"o":7.25,"t":"2026-10-22T16:45:00Z","v":56085,"vw":7.255596},{"c":7.25,"h":7.275,"l":7.245,"n":405,"o":7.2601,"t":"2026-10-22T17:00:00Z","v":92455,"vw":7.260685},{"c":7.255,"h":7.2588,"l":7.245,"n":331,"o":7.255,"t":"2026-10-22T17:15:00Z","v":79914,"vw":7.250706},{"c":7.255,"h":7.26,"l":7.25,"n":324,"o":7.255,"t":"2026-10-22T17:30:00Z","v":56383,"vw":7.253374},{"c":7.26,"h":7.2699,"l":7.24,"n":391,"o":7.255,"t":"2026-10-22T17:45:00Z","v":73948,"vw":7.254377},{"c":7.255,"h":7.265,"l":7.25,"n":281,"o":7.265,"t":"2026-10-22T18:00:00Z","v":28347,"vw":7.257352},{"c":7.265,"h":7.27,"l":7.255,"n":392,"o":7.26,"t":"2026-10-22T18:15:00Z","v":39603,"vw":7.262872},{"c":7.265,"h":7.27,"l":7.25,"n":701,"o":7.2699,"t":"2026-10-22T18:30:00Z","v":85267,"vw":7.258832},{"c":7.285,"h":7.285,"l":7.255,"n":774,"o":7.26,"t":"2026-10-22T18:45:00Z","v":206979,"vw":7.270783},{"c":7.275,"h":7.295,"l":7.275,"n":583,"o":7.285,"t":"2026-10-22T19:00:00Z","v":101629,"vw":7.284741},{"c":7.265,"h":7.285,"l":7.255,"n":1151,"o":7.275,"t":"2026-10-22T19:15:00Z","v":172875,"vw":7.269392},{"c":7.26,"h":7.27,"l":7.25,"n":1116,"o":7.265,"t":"2026-10-22T19:30:00Z","v":118255,"vw":7.261574},{"c":7.29,"h":7.3,"l":7.24,"n":2409,"o":7.26,"t":"2026-10-22T19:45:00Z","v":418356,"vw":7.272711},{"c":7.22,"h":7.28,"l":7.22,"n":40,"o":7.28,"t":"2026-10-22T20:00:00Z","v":435393,"vw":7.27992}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.10102409949000801,"strike":12.3975900509992,"iv":1.256172803158522,"gamma":0.07631232966578202,"theta":-0.007592110066401366,"vega":0.0035246400525770927,"rho":0.0004858771845558405,"breakevenPct":71.68426030891767},{"delta":0.15,"premium":0.10962541675554928,"strike":11.537458324445073,"iv":1.0854013238542506,"gamma":0.1781717729980999,"theta":-0.006978813602333687,"vega":0.0042754935733749335,"rho":0.0007543929822145527,"breakevenPct":59.987414027481066},{"delta":0.2,"premium":0.11822673402109056,"strike":10.677326597890946,"iv":0.914629844549979,"gamma":0.2800312163304178,"theta":-0.006365517138266007,"vega":0.005026347094172775,"rho":0.001022908779873265,"breakevenPct":48.290567746044445},{"delta":0.25,"premium":0.12682805128663183,"strike":9.817194871336818,"iv":0.7438583652457075,"gamma":0.3818906596627356,"theta":-0.005752220674198328,"vega":0.005777200614970616,"rho":0.0012914245775319773,"breakevenPct":36.593721464607825},{"delta":0.3,"premium":0.1354293685521731,"strike":8.95706314478269,"iv":0.5730868859414361,"gamma":0.4837501029950535,"theta":-0.005138924210130649,"vega":0.006528054135768457,"rho":0.0015599403751906894,"breakevenPct":24.89687518317121},{"delta":0.35,"premium":0.1440306858177144,"strike":8.096931418228564,"iv":0.4023154066371646,"gamma":0.5856095463273714,"theta":-0.00452562774606297,"vega":0.007278907656566297,"rho":0.0018284561728494015,"breakevenPct":13.20002890173459}],"put":[{"delta":0.1,"premium":0.13181813430273095,"strike":3.0785115327769264,"iv":2.3711436441324683,"gamma":0.08073975318465007,"theta":-0.006764142233629616,"vega":0.002303677861233533,"rho":-0.0006926775679589078,"breakevenPct":59.52344232865117},{"delta":0.15,"premium":0.15618505471327893,"strike":3.5215464493323445,"iv":2.1655881687684935,"gamma":0.13169769374731038,"theta":-0.00647715403386713,"vega":0.0028644315825528182,"rho":-0.0010074275991551447,"breakevenPct":53.772508315672184},{"delta":0.2,"premium":0.18055197512382695,"strike":3.9645813658877627,"iv":1.9600326934045187,"gamma":0.18265563430997073,"theta":-0.006190165834104643,"vega":0.0034251853038721036,"rho":-0.001322177630351382,"breakevenPct":48.021574302693196},{"delta":0.25,"premium":0.20491889553437498,"strike":4.407616282443181,"iv":1.754477218040544,"gamma":0.23361357487263104,"theta":-0.005903177634342157,"vega":0.003985939025191389,"rho":-0.001636927661547619,"breakevenPct":42.27064028971421},{"delta":0.3,"premium":0.22928581594492295,"strike":4.850651198998599,"iv":1.5489217426765691,"gamma":0.28457151543529136,"theta":-0.00561618943457967,"vega":0.004546692746510674,"rho":-0.0019516776927438562,"breakevenPct":36.51970627673522},{"delta":0.35,"premium":0.2536527363554709,"strike":5.293686115554017,"iv":1.3433662673125943,"gamma":0.33552945599795164,"theta":-0.0053292012348171835,"vega":0.0051074464678299595,"rho":-0.0022664277239400933,"breakevenPct":30.768772263756233},{"delta":0.4,"premium":0.27801965676601903,"strike":5.736721032109436,"iv":1.1378107919486193,"gamma":0.38648739656061204,"theta":-0.005042213035054696,"vega":0.005668200189149246,"rho":-0.0025811777551363307,"breakevenPct":25.01783825077724},{"delta":0.45,"premium":0.30238657717656703,"strike":6.1797559486648534,"iv":0.9322553165846448,"gamma":0.4374453371232723,"theta":-0.004755224835292209,"vega":0.006228953910468531,"rho":-0.0028959277863325676,"breakevenPct":19.26690423779825},{"delta":0.5,"premium":0.326753497587115,"strike":6.6227908652202725,"iv":0.72669984122067,"gamma":0.48840327768593267,"theta":-0.004468236635529723,"vega":0.006789707631787816,"rho":-0.0032106778175288045,"breakevenPct":13.51597022481927},{"delta":0.55,"premium":0.351120417997663,"strike":7.065825781775691,"iv":0.5211443658566952,"gamma":0.5393612182485931,"theta":-0.004181248435767237,"vega":0.007350461353107102,"rho":-0.0035254278487250423,"breakevenPct":7.765036211840275},{"delta":0.6,"premium":0.38404513241327864,"strike":7.509324878776576,"iv":0.3218633718761656,"gamma":0.587536105930623,"theta":-0.0039074599030212605,"vega":0.007886945169712795,"rho":-0.003846606203136277,"breakevenPct":2.12527820929537},{"delta":0.65,"premium":0.8363017530772103,"strike":7.975568817605372,"iv":0.4300319656844462,"gamma":0.49934140246176795,"theta":-0.004280455054084297,"vega":0.00723420365535248,"rho":-0.004482772395082435,"breakevenPct":1.9331447180197672},{"delta":0.7,"premium":1.2885583737411412,"strike":8.441812756434166,"iv":0.5382005594927266,"gamma":0.4111466989929131,"theta":-0.004653450205147333,"vega":0.006581462140992168,"rho":-0.0051189385870285915,"breakevenPct":1.7410112267441646},{"delta":0.75,"premium":1.7408149944050728,"strike":8.908056695262962,"iv":0.6463691533010072,"gamma":0.3229519955240582,"theta":-0.005026445356210369,"vega":0.005928720626631854,"rho":-0.00575510477897475,"breakevenPct":1.5488777354685617},{"delta":0.8,"premium":2.1930716150690044,"strike":9.374300634091757,"iv":0.7545377471092878,"gamma":0.23475729205520318,"theta":-0.005399440507273406,"vega":0.00527597911227154,"rho":-0.006391270970920907,"breakevenPct":1.3567442441929587},{"delta":0.85,"premium":2.6453282357329355,"strike":9.840544572920553,"iv":0.8627063409175681,"gamma":0.14656258858634835,"theta":-0.005772435658336442,"vega":0.004623237597911228,"rho":-0.0070274371628670645,"breakevenPct":1.1646107529173562},{"delta":0.9,"premium":7.461882012798355,"strike":14.661882012798356,"iv":1.6316271419714552,"gamma":0.05293124972462808,"theta":-0.008404843237192237,"vega":0.003592834872179599,"rho":-0.011126867352696487,"breakevenPct":1.0989010989010999}]},"raw":{"call":[{"delta":0.1,"premium":0.10102409949000801,"strike":12.3975900509992,"iv":1.256172803158522,"gamma":0.07631232966578202,"theta":-0.007592110066401366,"vega":0.0035246400525770927,"rho":0.0004858771845558405,"breakevenPct":71.68426030891767},{"delta":0.15,"premium":0.10962541675554928,"strike":11.537458324445073,"iv":1.0854013238542506,"gamma":0.1781717729980999,"theta":-0.006978813602333687,"vega":0.0042754935733749335,"rho":0.0007543929822145527,"breakevenPct":59.987414027481066},{"delta":0.2,"premium":0.11822673402109056,"strike":10.677326597890946,"iv":0.914629844549979,"gamma":0.2800312163304178,"theta":-0.006365517138266007,"vega":0.005026347094172775,"rho":0.001022908779873265,"breakevenPct":48.290567746044445},{"delta":0.25,"premium":0.12682805128663183,"strike":9.817194871336818,"iv":0.7438583652457075,"gamma":0.3818906596627356,"theta":-0.005752220674198328,"vega":0.005777200614970616,"rho":0.0012914245775319773,"breakevenPct":36.593721464607825},{"delta":0.3,"premium":0.1354293685521731,"strike":8.95706314478269,"iv":0.5730868859414361,"gamma":0.4837501029950535,"theta":-0.005138924210130649,"vega":0.006528054135768457,"rho":0.0015599403751906894,"breakevenPct":24.89687518317121},{"delta":0.35,"premium":0.1440306858177144,"strike":8.096931418228564,"iv":0.4023154066371646,"gamma":0.5856095463273714,"theta":-0.00452562774606297,"vega":0.007278907656566297,"rho":0.0018284561728494015,"breakevenPct":13.20002890173459}],"put":[{"delta":0.1,"premium":0.13181813430273095,"strike":3.0785115327769264,"iv":2.3711436441324683,"gamma":0.08073975318465007,"theta":-0.006764142233629616,"vega":0.002303677861233533,"rho":-0.0006926775679589078,"breakevenPct":59.52344232865117},{"delta":0.15,"premium":0.15618505471327893,"strike":3.5215464493323445,"iv":2.1655881687684935,"gamma":0.13169769374731038,"theta":-0.00647715403386713,"vega":0.0028644315825528182,"rho":-0.0010074275991551447,"breakevenPct":53.772508315672184},{"delta":0.2,"premium":0.18055197512382695,"strike":3.9645813658877627,"iv":1.9600326934045187,"gamma":0.18265563430997073,"theta":-0.006190165834104643,"vega":0.0034251853038721036,"rho":-0.001322177630351382,"breakevenPct":48.021574302693196},{"delta":0.25,"premium":0.20491889553437498,"strike":4.407616282443181,"iv":1.754477218040544,"gamma":0.23361357487263104,"theta":-0.005903177634342157,"vega":0.003985939025191389,"rho":-0.001636927661547619,"breakevenPct":42.27064028971421},{"delta":0.3,"premium":0.22928581594492295,"strike":4.850651198998599,"iv":1.5489217426765691,"gamma":0.28457151543529136,"theta":-0.00561618943457967,"vega":0.004546692746510674,"rho":-0.0019516776927438562,"breakevenPct":36.51970627673522},{"delta":0.35,"premium":0.2536527363554709,"strike":5.293686115554017,"iv":1.3433662673125943,"gamma":0.33552945599795164,"theta":-0.0053292012348171835,"vega":0.0051074464678299595,"rho":-0.0022664277239400933,"breakevenPct":30.768772263756233},{"delta":0.4,"premium":0.27801965676601903,"strike":5.736721032109436,"iv":1.1378107919486193,"gamma":0.38648739656061204,"theta":-0.005042213035054696,"vega":0.005668200189149246,"rho":-0.0025811777551363307,"breakevenPct":25.01783825077724},{"delta":0.45,"premium":0.30238657717656703,"strike":6.1797559486648534,"iv":0.9322553165846448,"gamma":0.4374453371232723,"theta":-0.004755224835292209,"vega":0.006228953910468531,"rho":-0.0028959277863325676,"breakevenPct":19.26690423779825},{"delta":0.5,"premium":0.326753497587115,"strike":6.6227908652202725,"iv":0.72669984122067,"gamma":0.48840327768593267,"theta":-0.004468236635529723,"vega":0.006789707631787816,"rho":-0.0032106778175288045,"breakevenPct":13.51597022481927},{"delta":0.55,"premium":0.351120417997663,"strike":7.065825781775691,"iv":0.5211443658566952,"gamma":0.5393612182485931,"theta":-0.004181248435767237,"vega":0.007350461353107102,"rho":-0.0035254278487250423,"breakevenPct":7.765036211840275},{"delta":0.6,"premium":0.38404513241327864,"strike":7.509324878776576,"iv":0.3218633718761656,"gamma":0.587536105930623,"theta":-0.0039074599030212605,"vega":0.007886945169712795,"rho":-0.003846606203136277,"breakevenPct":2.12527820929537},{"delta":0.65,"premium":0.8363017530772103,"strike":7.975568817605372,"iv":0.4300319656844462,"gamma":0.49934140246176795,"theta":-0.004280455054084297,"vega":0.00723420365535248,"rho":-0.004482772395082435,"breakevenPct":1.9331447180197672},{"delta":0.7,"premium":1.2885583737411412,"strike":8.441812756434166,"iv":0.5382005594927266,"gamma":0.4111466989929131,"theta":-0.004653450205147333,"vega":0.006581462140992168,"rho":-0.0051189385870285915,"breakevenPct":1.7410112267441646},{"delta":0.75,"premium":1.7408149944050728,"strike":8.908056695262962,"iv":0.6463691533010072,"gamma":0.3229519955240582,"theta":-0.005026445356210369,"vega":0.005928720626631854,"rho":-0.00575510477897475,"breakevenPct":1.5488777354685617},{"delta":0.8,"premium":2.1930716150690044,"strike":9.374300634091757,"iv":0.7545377471092878,"gamma":0.23475729205520318,"theta":-0.005399440507273406,"vega":0.00527597911227154,"rho":-0.006391270970920907,"breakevenPct":1.3567442441929587},{"delta":0.85,"premium":2.6453282357329355,"strike":9.840544572920553,"iv":0.8627063409175681,"gamma":0.14656258858634835,"theta":-0.005772435658336442,"vega":0.004623237597911228,"rho":-0.0070274371628670645,"breakevenPct":1.1646107529173562},{"delta":0.9,"premium":7.461882012798355,"strike":14.661882012798356,"iv":1.6316271419714552,"gamma":0.05293124972462808,"theta":-0.008404843237192237,"vega":0.003592834872179599,"rho":-0.011126867352696487,"breakevenPct":1.0989010989010999}]}},"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"}}