{"symbol":"PUMP","url":"https://intraalpha.com/companies/PUMP","capturedAt":"2026-10-22T23:45:11.057Z","state":"ready","quote":{"symbol":"PUMP","last_price":7.22,"prev_close":7.65,"regular_close":7.22,"change":-0.43,"change_pct":-5.6209,"regular_change":-0.43,"regular_change_pct":-5.6209,"extended_change":0,"extended_change_pct":0,"bid":7.05,"ask":7.6,"bid_size":300,"ask_size":1000,"volume":6268024,"vwap":7.268665,"open":7.57,"high":7.7,"low":7.025,"close":7.22,"trade_count":41990,"last_trade_at":"2026-10-22T23:00:00.002112668Z","last_quote_at":"2026-10-22T22:10:35.986991533Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:08.095654624-04:00","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":"PUMP","fetched_at":"2026-10-22T23:45:09.531379+00:00","name":"ProPetro Holding Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"ProPetro Holding Corp. The company is headquartered in Midland, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":939603000,"ebitda":152411000,"pe_ratio":null,"peg_ratio":0,"book_value":7.79,"dividend_per_share":null,"dividend_yield":null,"eps":-0.11,"revenue_ttm":1160087000,"gross_profit_ttm":263254000,"profit_margin":-0.0115,"operating_margin_ttm":-0.0152,"return_on_assets_ttm":-0.0055,"return_on_equity_ttm":-0.015,"quarterly_earnings_growth":-0.5,"quarterly_revenue_growth":-0.062,"analyst_target_price":15.69,"analyst_number":4,"beta":0.875,"fifty_two_week_high":18.5,"fifty_two_week_low":6.29,"fifty_day_ma":10.21,"two_hundred_day_ma":12.67,"shares_outstanding":122824000,"forward_pe":3.097,"price_to_sales":0.81,"price_to_book":1.257,"ev_to_revenue":1.101,"ev_to_ebitda":7.62},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:09.531379+00:00"},"optionObservedAt":"2026-10-22T19:59:22.247Z","bars":[{"c":8.22,"h":8.22,"l":8.18,"n":10,"o":8.2,"t":"2026-10-15T08:00:00Z","v":1611,"vw":8.212415},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-15T09:25:00Z","v":100,"vw":8.18},{"c":8.17,"h":8.28,"l":8.16,"n":72,"o":8.16,"t":"2026-10-15T12:05:00Z","v":5440,"vw":8.188804},{"c":8.23,"h":8.24,"l":8.23,"n":25,"o":8.24,"t":"2026-10-15T12:35:00Z","v":3011,"vw":8.238794},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-15T13:10:00Z","v":1000,"vw":8.44},{"c":8.18,"h":8.25,"l":8.18,"n":20,"o":8.25,"t":"2026-10-15T13:25:00Z","v":4623,"vw":8.245385},{"c":7.71,"h":8.18,"l":7.69,"n":850,"o":8.18,"t":"2026-10-15T13:30:00Z","v":149563,"vw":7.83684},{"c":8.08,"h":8.09,"l":7.71,"n":2023,"o":7.71,"t":"2026-10-15T13:35:00Z","v":259243,"vw":7.948959},{"c":8,"h":8.09,"l":8,"n":447,"o":8.08,"t":"2026-10-15T13:40:00Z","v":39824,"vw":8.042242},{"c":7.875,"h":8.015,"l":7.85,"n":1002,"o":8,"t":"2026-10-15T13:45:00Z","v":118960,"vw":7.922104},{"c":7.83,"h":7.895,"l":7.825,"n":1218,"o":7.87,"t":"2026-10-15T13:50:00Z","v":102790,"vw":7.85088},{"c":7.85,"h":7.855,"l":7.79,"n":742,"o":7.835,"t":"2026-10-15T13:55:00Z","v":74488,"vw":7.824974},{"c":7.86,"h":7.88,"l":7.82,"n":879,"o":7.84,"t":"2026-10-15T14:00:00Z","v":89192,"vw":7.84303},{"c":7.945,"h":7.96,"l":7.855,"n":869,"o":7.858,"t":"2026-10-15T14:05:00Z","v":81938,"vw":7.904506},{"c":7.82,"h":7.965,"l":7.8,"n":830,"o":7.95,"t":"2026-10-15T14:10:00Z","v":102579,"vw":7.895792},{"c":7.845,"h":7.86,"l":7.785,"n":838,"o":7.815,"t":"2026-10-15T14:15:00Z","v":88334,"vw":7.822525},{"c":7.81,"h":7.88,"l":7.81,"n":1348,"o":7.84,"t":"2026-10-15T14:20:00Z","v":120045,"vw":7.857932},{"c":7.865,"h":7.875,"l":7.8,"n":1172,"o":7.8,"t":"2026-10-15T14:25:00Z","v":119756,"vw":7.83836},{"c":7.89,"h":7.89,"l":7.84,"n":496,"o":7.865,"t":"2026-10-15T14:30:00Z","v":47579,"vw":7.859756},{"c":7.89,"h":7.895,"l":7.845,"n":535,"o":7.885,"t":"2026-10-15T14:35:00Z","v":46653,"vw":7.868273},{"c":7.945,"h":7.945,"l":7.885,"n":1084,"o":7.89,"t":"2026-10-15T14:40:00Z","v":127215,"vw":7.909207},{"c":7.92,"h":7.95,"l":7.91,"n":441,"o":7.94,"t":"2026-10-15T14:45:00Z","v":74820,"vw":7.926135},{"c":7.94,"h":7.95,"l":7.905,"n":393,"o":7.91,"t":"2026-10-15T14:50:00Z","v":46275,"vw":7.922409},{"c":7.93,"h":7.945,"l":7.91,"n":450,"o":7.935,"t":"2026-10-15T14:55:00Z","v":58038,"vw":7.931811},{"c":7.94,"h":7.94,"l":7.895,"n":358,"o":7.9301,"t":"2026-10-15T15:00:00Z","v":27329,"vw":7.921232},{"c":7.955,"h":8.02,"l":7.93,"n":654,"o":7.94,"t":"2026-10-15T15:05:00Z","v":58481,"vw":7.968275},{"c":7.955,"h":7.965,"l":7.942,"n":292,"o":7.955,"t":"2026-10-15T15:10:00Z","v":19110,"vw":7.952574},{"c":8.005,"h":8.005,"l":7.945,"n":506,"o":7.955,"t":"2026-10-15T15:15:00Z","v":36653,"vw":7.969219},{"c":7.955,"h":8.03,"l":7.955,"n":627,"o":8,"t":"2026-10-15T15:20:00Z","v":72889,"vw":7.985868},{"c":7.955,"h":7.965,"l":7.94,"n":422,"o":7.955,"t":"2026-10-15T15:25:00Z","v":42748,"vw":7.95151},{"c":7.875,"h":7.955,"l":7.875,"n":379,"o":7.955,"t":"2026-10-15T15:30:00Z","v":35864,"vw":7.9146},{"c":7.895,"h":7.915,"l":7.87,"n":408,"o":7.875,"t":"2026-10-15T15:35:00Z","v":60464,"vw":7.889785},{"c":7.905,"h":7.915,"l":7.885,"n":548,"o":7.9,"t":"2026-10-15T15:40:00Z","v":414416,"vw":7.896525},{"c":7.8796,"h":7.905,"l":7.865,"n":358,"o":7.905,"t":"2026-10-15T15:45:00Z","v":46640,"vw":7.877634},{"c":7.905,"h":7.925,"l":7.875,"n":406,"o":7.88,"t":"2026-10-15T15:50:00Z","v":35437,"vw":7.896901},{"c":7.885,"h":7.905,"l":7.875,"n":326,"o":7.905,"t":"2026-10-15T15:55:00Z","v":80617,"vw":7.885674},{"c":7.86,"h":7.905,"l":7.86,"n":383,"o":7.885,"t":"2026-10-15T16:00:00Z","v":30285,"vw":7.890146},{"c":7.785,"h":7.86,"l":7.785,"n":715,"o":7.86,"t":"2026-10-15T16:05:00Z","v":126268,"vw":7.833826},{"c":7.795,"h":7.815,"l":7.785,"n":459,"o":7.79,"t":"2026-10-15T16:10:00Z","v":73011,"vw":7.799252},{"c":7.785,"h":7.82,"l":7.7801,"n":734,"o":7.8,"t":"2026-10-15T16:15:00Z","v":139108,"vw":7.803088},{"c":7.785,"h":7.8,"l":7.785,"n":422,"o":7.785,"t":"2026-10-15T16:20:00Z","v":35402,"vw":7.789615},{"c":7.79,"h":7.795,"l":7.785,"n":242,"o":7.785,"t":"2026-10-15T16:25:00Z","v":19636,"vw":7.78849},{"c":7.8,"h":7.805,"l":7.765,"n":544,"o":7.795,"t":"2026-10-15T16:30:00Z","v":54163,"vw":7.783859},{"c":7.78,"h":7.815,"l":7.78,"n":607,"o":7.805,"t":"2026-10-15T16:35:00Z","v":94886,"vw":7.802948},{"c":7.785,"h":7.785,"l":7.765,"n":422,"o":7.775,"t":"2026-10-15T16:40:00Z","v":46262,"vw":7.770997},{"c":7.785,"h":7.805,"l":7.785,"n":395,"o":7.785,"t":"2026-10-15T16:45:00Z","v":31897,"vw":7.795514},{"c":7.79,"h":7.79,"l":7.78,"n":333,"o":7.785,"t":"2026-10-15T16:50:00Z","v":25783,"vw":7.788689},{"c":7.81,"h":7.815,"l":7.79,"n":783,"o":7.79,"t":"2026-10-15T16:55:00Z","v":151973,"vw":7.807613},{"c":7.795,"h":7.81,"l":7.7901,"n":339,"o":7.81,"t":"2026-10-15T17:00:00Z","v":44410,"vw":7.79959},{"c":7.8,"h":7.815,"l":7.795,"n":368,"o":7.795,"t":"2026-10-15T17:05:00Z","v":57638,"vw":7.80455},{"c":7.81,"h":7.815,"l":7.795,"n":323,"o":7.8,"t":"2026-10-15T17:10:00Z","v":34280,"vw":7.806742},{"c":7.825,"h":7.84,"l":7.81,"n":344,"o":7.815,"t":"2026-10-15T17:15:00Z","v":42734,"vw":7.824172},{"c":7.835,"h":7.84,"l":7.83,"n":115,"o":7.83,"t":"2026-10-15T17:20:00Z","v":6707,"vw":7.831493},{"c":7.82,"h":7.84,"l":7.815,"n":253,"o":7.835,"t":"2026-10-15T17:25:00Z","v":28846,"vw":7.824111},{"c":7.805,"h":7.825,"l":7.805,"n":215,"o":7.81,"t":"2026-10-15T17:30:00Z","v":18373,"vw":7.813467},{"c":7.83,"h":7.83,"l":7.805,"n":285,"o":7.805,"t":"2026-10-15T17:35:00Z","v":31329,"vw":7.816249},{"c":7.865,"h":7.875,"l":7.835,"n":534,"o":7.835,"t":"2026-10-15T17:40:00Z","v":87230,"vw":7.859206},{"c":7.855,"h":7.86,"l":7.84,"n":223,"o":7.86,"t":"2026-10-15T17:45:00Z","v":17683,"vw":7.855946},{"c":7.865,"h":7.87,"l":7.845,"n":283,"o":7.85,"t":"2026-10-15T17:50:00Z","v":19655,"vw":7.85501},{"c":7.91,"h":7.91,"l":7.865,"n":359,"o":7.865,"t":"2026-10-15T17:55:00Z","v":40292,"vw":7.888205},{"c":7.915,"h":7.925,"l":7.905,"n":295,"o":7.905,"t":"2026-10-15T18:00:00Z","v":24380,"vw":7.916003},{"c":7.91,"h":7.94,"l":7.9,"n":522,"o":7.915,"t":"2026-10-15T18:05:00Z","v":63149,"vw":7.920106},{"c":7.885,"h":7.94,"l":7.885,"n":365,"o":7.92,"t":"2026-10-15T18:10:00Z","v":28576,"vw":7.917372},{"c":7.8799,"h":7.89,"l":7.875,"n":241,"o":7.885,"t":"2026-10-15T18:15:00Z","v":15323,"vw":7.882161},{"c":7.85,"h":7.88,"l":7.85,"n":287,"o":7.875,"t":"2026-10-15T18:20:00Z","v":22659,"vw":7.863458},{"c":7.85,"h":7.86,"l":7.84,"n":315,"o":7.855,"t":"2026-10-15T18:25:00Z","v":22766,"vw":7.84908},{"c":7.865,"h":7.875,"l":7.845,"n":426,"o":7.86,"t":"2026-10-15T18:30:00Z","v":28686,"vw":7.8581},{"c":7.87,"h":7.87,"l":7.85,"n":286,"o":7.865,"t":"2026-10-15T18:35:00Z","v":17471,"vw":7.85961},{"c":7.875,"h":7.875,"l":7.85,"n":400,"o":7.86,"t":"2026-10-15T18:40:00Z","v":47862,"vw":7.867},{"c":7.905,"h":7.91,"l":7.865,"n":457,"o":7.875,"t":"2026-10-15T18:45:00Z","v":41312,"vw":7.887237},{"c":7.94,"h":7.945,"l":7.9027,"n":347,"o":7.905,"t":"2026-10-15T18:50:00Z","v":38949,"vw":7.926787},{"c":7.915,"h":7.945,"l":7.915,"n":387,"o":7.94,"t":"2026-10-15T18:55:00Z","v":45358,"vw":7.926085},{"c":7.895,"h":7.92,"l":7.895,"n":338,"o":7.915,"t":"2026-10-15T19:00:00Z","v":31725,"vw":7.909137},{"c":7.915,"h":7.92,"l":7.885,"n":344,"o":7.895,"t":"2026-10-15T19:05:00Z","v":29919,"vw":7.896619},{"c":7.945,"h":7.945,"l":7.915,"n":314,"o":7.92,"t":"2026-10-15T19:10:00Z","v":24064,"vw":7.925349},{"c":7.925,"h":7.96,"l":7.925,"n":426,"o":7.95,"t":"2026-10-15T19:15:00Z","v":47916,"vw":7.943751},{"c":7.905,"h":7.935,"l":7.905,"n":356,"o":7.92,"t":"2026-10-15T19:20:00Z","v":30085,"vw":7.920546},{"c":7.895,"h":7.915,"l":7.89,"n":414,"o":7.905,"t":"2026-10-15T19:25:00Z","v":33217,"vw":7.901943},{"c":7.9,"h":7.905,"l":7.89,"n":609,"o":7.89,"t":"2026-10-15T19:30:00Z","v":51735,"vw":7.89741},{"c":7.905,"h":7.91,"l":7.89,"n":433,"o":7.895,"t":"2026-10-15T19:35:00Z","v":36838,"vw":7.899908},{"c":7.915,"h":7.945,"l":7.905,"n":549,"o":7.905,"t":"2026-10-15T19:40:00Z","v":54101,"vw":7.926377},{"c":7.925,"h":7.935,"l":7.9,"n":680,"o":7.915,"t":"2026-10-15T19:45:00Z","v":68080,"vw":7.919243},{"c":7.96,"h":7.97,"l":7.925,"n":852,"o":7.925,"t":"2026-10-15T19:50:00Z","v":105017,"vw":7.947108},{"c":7.93,"h":7.97,"l":7.93,"n":2729,"o":7.965,"t":"2026-10-15T19:55:00Z","v":409421,"vw":7.953201},{"c":7.94,"h":7.94,"l":7.935,"n":43,"o":7.935,"t":"2026-10-15T20:00:00Z","v":487483,"vw":7.939983},{"c":8,"h":8,"l":7.98,"n":3,"o":7.98,"t":"2026-10-15T22:30:00Z","v":1000,"vw":7.988661},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-15T23:15:00Z","v":103,"vw":7.93},{"c":7.85,"h":7.85,"l":7.85,"n":5,"o":7.85,"t":"2026-10-16T11:25:00Z","v":815,"vw":7.85},{"c":7.95,"h":8.05,"l":7.95,"n":24,"o":7.95,"t":"2026-10-16T13:05:00Z","v":1330,"vw":7.970145},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-16T13:15:00Z","v":140,"vw":8.04},{"c":7.92,"h":8.05,"l":7.92,"n":60,"o":8.05,"t":"2026-10-16T13:30:00Z","v":33380,"vw":8.044527},{"c":7.92,"h":7.95,"l":7.85,"n":254,"o":7.905,"t":"2026-10-16T13:35:00Z","v":20448,"vw":7.881504},{"c":7.91,"h":7.94,"l":7.88,"n":161,"o":7.9384,"t":"2026-10-16T13:40:00Z","v":12559,"vw":7.907907},{"c":7.88,"h":7.925,"l":7.88,"n":141,"o":7.91,"t":"2026-10-16T13:45:00Z","v":8084,"vw":7.908668},{"c":7.86,"h":7.88,"l":7.81,"n":267,"o":7.88,"t":"2026-10-16T13:50:00Z","v":24243,"vw":7.842266},{"c":7.86,"h":7.88,"l":7.84,"n":245,"o":7.86,"t":"2026-10-16T13:55:00Z","v":22779,"vw":7.864994},{"c":7.925,"h":7.945,"l":7.85,"n":361,"o":7.85,"t":"2026-10-16T14:00:00Z","v":46803,"vw":7.902892},{"c":7.955,"h":7.955,"l":7.925,"n":288,"o":7.925,"t":"2026-10-16T14:05:00Z","v":23815,"vw":7.938672},{"c":7.915,"h":7.96,"l":7.91,"n":347,"o":7.95,"t":"2026-10-16T14:10:00Z","v":64397,"vw":7.924401},{"c":7.915,"h":7.955,"l":7.915,"n":200,"o":7.92,"t":"2026-10-16T14:15:00Z","v":31933,"vw":7.924686},{"c":7.915,"h":7.935,"l":7.895,"n":307,"o":7.91,"t":"2026-10-16T14:20:00Z","v":42270,"vw":7.92098},{"c":7.915,"h":7.925,"l":7.895,"n":278,"o":7.91,"t":"2026-10-16T14:25:00Z","v":36239,"vw":7.908328},{"c":7.93,"h":7.94,"l":7.915,"n":222,"o":7.92,"t":"2026-10-16T14:30:00Z","v":15894,"vw":7.926537},{"c":7.9161,"h":7.94,"l":7.916,"n":210,"o":7.93,"t":"2026-10-16T14:35:00Z","v":24292,"vw":7.924773},{"c":7.94,"h":7.96,"l":7.915,"n":306,"o":7.92,"t":"2026-10-16T14:40:00Z","v":65011,"vw":7.947659},{"c":7.95,"h":7.9601,"l":7.925,"n":357,"o":7.935,"t":"2026-10-16T14:45:00Z","v":59834,"vw":7.952954},{"c":7.89,"h":7.95,"l":7.89,"n":249,"o":7.95,"t":"2026-10-16T14:50:00Z","v":35794,"vw":7.932413},{"c":7.885,"h":7.905,"l":7.875,"n":297,"o":7.895,"t":"2026-10-16T14:55:00Z","v":35495,"vw":7.896163},{"c":7.855,"h":7.88,"l":7.85,"n":348,"o":7.88,"t":"2026-10-16T15:00:00Z","v":40376,"vw":7.865624},{"c":7.84,"h":7.865,"l":7.835,"n":305,"o":7.85,"t":"2026-10-16T15:05:00Z","v":24692,"vw":7.850814},{"c":7.785,"h":7.84,"l":7.775,"n":350,"o":7.84,"t":"2026-10-16T15:10:00Z","v":25913,"vw":7.801052},{"c":7.795,"h":7.815,"l":7.785,"n":360,"o":7.785,"t":"2026-10-16T15:15:00Z","v":47292,"vw":7.79756},{"c":7.775,"h":7.8,"l":7.76,"n":263,"o":7.795,"t":"2026-10-16T15:20:00Z","v":21174,"vw":7.780104},{"c":7.76,"h":7.795,"l":7.755,"n":267,"o":7.775,"t":"2026-10-16T15:25:00Z","v":17520,"vw":7.773581},{"c":7.765,"h":7.77,"l":7.75,"n":311,"o":7.755,"t":"2026-10-16T15:30:00Z","v":18947,"vw":7.761103},{"c":7.755,"h":7.77,"l":7.7507,"n":235,"o":7.765,"t":"2026-10-16T15:35:00Z","v":13591,"vw":7.758318},{"c":7.77,"h":7.77,"l":7.745,"n":311,"o":7.755,"t":"2026-10-16T15:40:00Z","v":20067,"vw":7.755782},{"c":7.795,"h":7.795,"l":7.76,"n":253,"o":7.765,"t":"2026-10-16T15:45:00Z","v":17978,"vw":7.778574},{"c":7.78,"h":7.8,"l":7.77,"n":395,"o":7.795,"t":"2026-10-16T15:50:00Z","v":30876,"vw":7.785911},{"c":7.78,"h":7.79,"l":7.75,"n":410,"o":7.7738,"t":"2026-10-16T15:55:00Z","v":43377,"vw":7.771805},{"c":7.75,"h":7.77,"l":7.74,"n":418,"o":7.77,"t":"2026-10-16T16:00:00Z","v":25472,"vw":7.755956},{"c":7.77,"h":7.785,"l":7.755,"n":293,"o":7.755,"t":"2026-10-16T16:05:00Z","v":36534,"vw":7.770244},{"c":7.795,"h":7.805,"l":7.77,"n":346,"o":7.77,"t":"2026-10-16T16:10:00Z","v":32751,"vw":7.783148},{"c":7.795,"h":7.8,"l":7.78,"n":345,"o":7.795,"t":"2026-10-16T16:15:00Z","v":31318,"vw":7.789801},{"c":7.815,"h":7.82,"l":7.795,"n":267,"o":7.8,"t":"2026-10-16T16:20:00Z","v":11155,"vw":7.807893},{"c":7.86,"h":7.865,"l":7.81,"n":265,"o":7.81,"t":"2026-10-16T16:25:00Z","v":17966,"vw":7.843614},{"c":7.84,"h":7.85,"l":7.815,"n":259,"o":7.85,"t":"2026-10-16T16:30:00Z","v":38523,"vw":7.834771},{"c":7.855,"h":7.87,"l":7.825,"n":364,"o":7.83,"t":"2026-10-16T16:35:00Z","v":32296,"vw":7.847376},{"c":7.845,"h":7.867,"l":7.84,"n":301,"o":7.855,"t":"2026-10-16T16:40:00Z","v":24879,"vw":7.857428},{"c":7.86,"h":7.86,"l":7.835,"n":317,"o":7.84,"t":"2026-10-16T16:45:00Z","v":18355,"vw":7.847361},{"c":7.86,"h":7.86,"l":7.84,"n":337,"o":7.855,"t":"2026-10-16T16:50:00Z","v":29203,"vw":7.854183},{"c":7.86,"h":7.865,"l":7.85,"n":358,"o":7.855,"t":"2026-10-16T16:55:00Z","v":20923,"vw":7.858231},{"c":7.84,"h":7.865,"l":7.84,"n":318,"o":7.865,"t":"2026-10-16T17:00:00Z","v":23564,"vw":7.854226},{"c":7.825,"h":7.84,"l":7.82,"n":247,"o":7.84,"t":"2026-10-16T17:05:00Z","v":9557,"vw":7.830066},{"c":7.835,"h":7.835,"l":7.815,"n":309,"o":7.825,"t":"2026-10-16T17:10:00Z","v":18676,"vw":7.824106},{"c":7.85,"h":7.855,"l":7.815,"n":494,"o":7.835,"t":"2026-10-16T17:15:00Z","v":41439,"vw":7.833117},{"c":7.83,"h":7.84,"l":7.815,"n":351,"o":7.84,"t":"2026-10-16T17:20:00Z","v":162956,"vw":7.827288},{"c":7.845,"h":7.845,"l":7.825,"n":276,"o":7.835,"t":"2026-10-16T17:25:00Z","v":18521,"vw":7.835263},{"c":7.855,"h":7.865,"l":7.8402,"n":325,"o":7.8402,"t":"2026-10-16T17:30:00Z","v":32124,"vw":7.855297},{"c":7.825,"h":7.86,"l":7.815,"n":394,"o":7.86,"t":"2026-10-16T17:35:00Z","v":33257,"vw":7.848055},{"c":7.845,"h":7.845,"l":7.815,"n":359,"o":7.82,"t":"2026-10-16T17:40:00Z","v":27352,"vw":7.832252},{"c":7.825,"h":7.86,"l":7.825,"n":370,"o":7.85,"t":"2026-10-16T17:45:00Z","v":29384,"vw":7.849486},{"c":7.83,"h":7.855,"l":7.815,"n":1844,"o":7.825,"t":"2026-10-16T17:50:00Z","v":239656,"vw":7.841926},{"c":7.83,"h":7.84,"l":7.825,"n":353,"o":7.835,"t":"2026-10-16T17:55:00Z","v":23399,"vw":7.82934},{"c":7.805,"h":7.83,"l":7.8,"n":466,"o":7.825,"t":"2026-10-16T18:00:00Z","v":60440,"vw":7.818857},{"c":7.81,"h":7.82,"l":7.8,"n":333,"o":7.805,"t":"2026-10-16T18:05:00Z","v":44771,"vw":7.809116},{"c":7.82,"h":7.83,"l":7.795,"n":374,"o":7.805,"t":"2026-10-16T18:10:00Z","v":37082,"vw":7.809857},{"c":7.77,"h":7.82,"l":7.77,"n":314,"o":7.815,"t":"2026-10-16T18:15:00Z","v":32782,"vw":7.803964},{"c":7.78,"h":7.78,"l":7.76,"n":268,"o":7.775,"t":"2026-10-16T18:20:00Z","v":20629,"vw":7.772442},{"c":7.795,"h":7.795,"l":7.77,"n":421,"o":7.775,"t":"2026-10-16T18:25:00Z","v":47254,"vw":7.785199},{"c":7.815,"h":7.825,"l":7.795,"n":326,"o":7.8,"t":"2026-10-16T18:30:00Z","v":30797,"vw":7.808364},{"c":7.81,"h":7.815,"l":7.8,"n":266,"o":7.815,"t":"2026-10-16T18:35:00Z","v":15372,"vw":7.808997},{"c":7.82,"h":7.835,"l":7.815,"n":291,"o":7.815,"t":"2026-10-16T18:40:00Z","v":27027,"vw":7.825812},{"c":7.815,"h":7.829,"l":7.81,"n":303,"o":7.825,"t":"2026-10-16T18:45:00Z","v":20940,"vw":7.819441},{"c":7.795,"h":7.81,"l":7.795,"n":343,"o":7.81,"t":"2026-10-16T18:50:00Z","v":23284,"vw":7.804667},{"c":7.815,"h":7.815,"l":7.7808,"n":377,"o":7.79,"t":"2026-10-16T18:55:00Z","v":28908,"vw":7.792602},{"c":7.785,"h":7.81,"l":7.782,"n":427,"o":7.81,"t":"2026-10-16T19:00:00Z","v":102656,"vw":7.792115},{"c":7.77,"h":7.8088,"l":7.745,"n":571,"o":7.785,"t":"2026-10-16T19:05:00Z","v":47107,"vw":7.773234},{"c":7.805,"h":7.805,"l":7.775,"n":443,"o":7.775,"t":"2026-10-16T19:10:00Z","v":27222,"vw":7.790916},{"c":7.755,"h":7.805,"l":7.745,"n":541,"o":7.805,"t":"2026-10-16T19:15:00Z","v":46459,"vw":7.775681},{"c":7.745,"h":7.77,"l":7.73,"n":605,"o":7.755,"t":"2026-10-16T19:20:00Z","v":57176,"vw":7.751522},{"c":7.725,"h":7.75,"l":7.7,"n":718,"o":7.74,"t":"2026-10-16T19:25:00Z","v":48290,"vw":7.72349},{"c":7.725,"h":7.73,"l":7.705,"n":537,"o":7.72,"t":"2026-10-16T19:30:00Z","v":35527,"vw":7.716053},{"c":7.745,"h":7.765,"l":7.715,"n":853,"o":7.725,"t":"2026-10-16T19:35:00Z","v":178398,"vw":7.741764},{"c":7.725,"h":7.78,"l":7.715,"n":785,"o":7.745,"t":"2026-10-16T19:40:00Z","v":66333,"vw":7.748785},{"c":7.735,"h":7.75,"l":7.725,"n":673,"o":7.725,"t":"2026-10-16T19:45:00Z","v":57135,"vw":7.737798},{"c":7.745,"h":7.775,"l":7.72,"n":1320,"o":7.73,"t":"2026-10-16T19:50:00Z","v":132077,"vw":7.753345},{"c":7.72,"h":7.75,"l":7.72,"n":2588,"o":7.745,"t":"2026-10-16T19:55:00Z","v":277418,"vw":7.730914},{"c":7.74,"h":7.75,"l":7.73,"n":44,"o":7.73,"t":"2026-10-16T20:00:00Z","v":626424,"vw":7.730009},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-16T20:25:00Z","v":124,"vw":7.87},{"c":7.79,"h":7.79,"l":7.79,"n":5,"o":7.79,"t":"2026-10-19T08:05:00Z","v":104,"vw":7.79},{"c":7.81,"h":7.82,"l":7.76,"n":47,"o":7.81,"t":"2026-10-19T12:30:00Z","v":6419,"vw":7.805},{"c":7.7,"h":7.8,"l":7.7,"n":12,"o":7.8,"t":"2026-10-19T12:40:00Z","v":20255,"vw":7.796571},{"c":7.56,"h":7.71,"l":7.56,"n":41,"o":7.69,"t":"2026-10-19T13:10:00Z","v":5844,"vw":7.686461},{"c":7.845,"h":7.8899,"l":7.72,"n":178,"o":7.79,"t":"2026-10-19T13:30:00Z","v":37543,"vw":7.822281},{"c":7.76,"h":7.87,"l":7.735,"n":116,"o":7.8288,"t":"2026-10-19T13:35:00Z","v":10549,"vw":7.774648},{"c":7.79,"h":7.8,"l":7.72,"n":151,"o":7.78,"t":"2026-10-19T13:40:00Z","v":15848,"vw":7.758898},{"c":7.77,"h":7.79,"l":7.75,"n":161,"o":7.78,"t":"2026-10-19T13:45:00Z","v":13884,"vw":7.768774},{"c":7.71,"h":7.8,"l":7.71,"n":181,"o":7.77,"t":"2026-10-19T13:50:00Z","v":17228,"vw":7.763017},{"c":7.67,"h":7.71,"l":7.67,"n":208,"o":7.68,"t":"2026-10-19T13:55:00Z","v":12161,"vw":7.687882},{"c":7.625,"h":7.685,"l":7.605,"n":260,"o":7.67,"t":"2026-10-19T14:00:00Z","v":21108,"vw":7.650313},{"c":7.625,"h":7.67,"l":7.625,"n":189,"o":7.625,"t":"2026-10-19T14:05:00Z","v":13390,"vw":7.643889},{"c":7.605,"h":7.63,"l":7.585,"n":264,"o":7.625,"t":"2026-10-19T14:10:00Z","v":26753,"vw":7.603881},{"c":7.655,"h":7.66,"l":7.6003,"n":275,"o":7.605,"t":"2026-10-19T14:15:00Z","v":20263,"vw":7.625349},{"c":7.645,"h":7.655,"l":7.63,"n":324,"o":7.645,"t":"2026-10-19T14:20:00Z","v":30002,"vw":7.644087},{"c":7.615,"h":7.645,"l":7.61,"n":269,"o":7.645,"t":"2026-10-19T14:25:00Z","v":30479,"vw":7.629949},{"c":7.605,"h":7.6306,"l":7.585,"n":356,"o":7.615,"t":"2026-10-19T14:30:00Z","v":46068,"vw":7.613191},{"c":7.585,"h":7.61,"l":7.575,"n":214,"o":7.605,"t":"2026-10-19T14:35:00Z","v":31041,"vw":7.590428},{"c":7.565,"h":7.585,"l":7.56,"n":237,"o":7.585,"t":"2026-10-19T14:40:00Z","v":26227,"vw":7.575501},{"c":7.545,"h":7.615,"l":7.54,"n":311,"o":7.565,"t":"2026-10-19T14:45:00Z","v":21251,"vw":7.582939},{"c":7.58,"h":7.58,"l":7.53,"n":399,"o":7.55,"t":"2026-10-19T14:50:00Z","v":31553,"vw":7.553817},{"c":7.575,"h":7.585,"l":7.545,"n":386,"o":7.58,"t":"2026-10-19T14:55:00Z","v":28981,"vw":7.56618},{"c":7.595,"h":7.605,"l":7.575,"n":229,"o":7.58,"t":"2026-10-19T15:00:00Z","v":16378,"vw":7.584165},{"c":7.615,"h":7.615,"l":7.595,"n":164,"o":7.595,"t":"2026-10-19T15:05:00Z","v":12783,"vw":7.603377},{"c":7.615,"h":7.625,"l":7.605,"n":186,"o":7.615,"t":"2026-10-19T15:10:00Z","v":11946,"vw":7.612398},{"c":7.645,"h":7.649,"l":7.605,"n":248,"o":7.615,"t":"2026-10-19T15:15:00Z","v":18298,"vw":7.616817},{"c":7.68,"h":7.685,"l":7.645,"n":294,"o":7.645,"t":"2026-10-19T15:20:00Z","v":17588,"vw":7.668307},{"c":7.675,"h":7.685,"l":7.67,"n":189,"o":7.685,"t":"2026-10-19T15:25:00Z","v":9548,"vw":7.677091},{"c":7.665,"h":7.68,"l":7.655,"n":589,"o":7.68,"t":"2026-10-19T15:30:00Z","v":94489,"vw":7.660881},{"c":7.675,"h":7.675,"l":7.665,"n":150,"o":7.665,"t":"2026-10-19T15:35:00Z","v":8984,"vw":7.66797},{"c":7.645,"h":7.68,"l":7.645,"n":664,"o":7.675,"t":"2026-10-19T15:40:00Z","v":78770,"vw":7.656019},{"c":7.645,"h":7.66,"l":7.635,"n":557,"o":7.64,"t":"2026-10-19T15:45:00Z","v":45080,"vw":7.643505},{"c":7.64,"h":7.655,"l":7.64,"n":278,"o":7.64,"t":"2026-10-19T15:50:00Z","v":19463,"vw":7.647164},{"c":7.63,"h":7.645,"l":7.625,"n":386,"o":7.64,"t":"2026-10-19T15:55:00Z","v":29401,"vw":7.635431},{"c":7.625,"h":7.625,"l":7.6,"n":383,"o":7.625,"t":"2026-10-19T16:00:00Z","v":24398,"vw":7.616434},{"c":7.62,"h":7.625,"l":7.6,"n":197,"o":7.62,"t":"2026-10-19T16:05:00Z","v":10659,"vw":7.613258},{"c":7.6,"h":7.62,"l":7.6,"n":321,"o":7.62,"t":"2026-10-19T16:10:00Z","v":31573,"vw":7.609954},{"c":7.615,"h":7.6188,"l":7.595,"n":315,"o":7.605,"t":"2026-10-19T16:15:00Z","v":24295,"vw":7.604442},{"c":7.595,"h":7.615,"l":7.595,"n":258,"o":7.615,"t":"2026-10-19T16:20:00Z","v":19710,"vw":7.604499},{"c":7.585,"h":7.595,"l":7.575,"n":740,"o":7.595,"t":"2026-10-19T16:25:00Z","v":72854,"vw":7.591036},{"c":7.595,"h":7.595,"l":7.575,"n":305,"o":7.585,"t":"2026-10-19T16:30:00Z","v":25496,"vw":7.584655},{"c":7.575,"h":7.59,"l":7.57,"n":222,"o":7.59,"t":"2026-10-19T16:35:00Z","v":14019,"vw":7.582701},{"c":7.585,"h":7.59,"l":7.57,"n":292,"o":7.575,"t":"2026-10-19T16:40:00Z","v":56269,"vw":7.58659},{"c":7.555,"h":7.595,"l":7.555,"n":458,"o":7.585,"t":"2026-10-19T16:45:00Z","v":47105,"vw":7.570821},{"c":7.55,"h":7.565,"l":7.55,"n":430,"o":7.555,"t":"2026-10-19T16:50:00Z","v":44069,"vw":7.556341},{"c":7.55,"h":7.555,"l":7.545,"n":257,"o":7.555,"t":"2026-10-19T16:55:00Z","v":20430,"vw":7.550139},{"c":7.53,"h":7.55,"l":7.53,"n":687,"o":7.55,"t":"2026-10-19T17:00:00Z","v":93212,"vw":7.543762},{"c":7.482,"h":7.53,"l":7.482,"n":575,"o":7.53,"t":"2026-10-19T17:05:00Z","v":58145,"vw":7.50215},{"c":7.49,"h":7.51,"l":7.475,"n":725,"o":7.485,"t":"2026-10-19T17:10:00Z","v":161568,"vw":7.496689},{"c":7.485,"h":7.5,"l":7.48,"n":305,"o":7.49,"t":"2026-10-19T17:15:00Z","v":40806,"vw":7.487809},{"c":7.49,"h":7.505,"l":7.48,"n":726,"o":7.485,"t":"2026-10-19T17:20:00Z","v":96967,"vw":7.493779},{"c":7.475,"h":7.495,"l":7.475,"n":457,"o":7.49,"t":"2026-10-19T17:25:00Z","v":233220,"vw":7.487083},{"c":7.495,"h":7.5,"l":7.46,"n":465,"o":7.48,"t":"2026-10-19T17:30:00Z","v":43336,"vw":7.481037},{"c":7.495,"h":7.495,"l":7.49,"n":176,"o":7.495,"t":"2026-10-19T17:35:00Z","v":11200,"vw":7.492263},{"c":7.51,"h":7.515,"l":7.495,"n":956,"o":7.495,"t":"2026-10-19T17:40:00Z","v":121903,"vw":7.503365},{"c":7.475,"h":7.51,"l":7.465,"n":1231,"o":7.51,"t":"2026-10-19T17:45:00Z","v":267003,"vw":7.479196},{"c":7.485,"h":7.5,"l":7.46,"n":863,"o":7.475,"t":"2026-10-19T17:50:00Z","v":148320,"vw":7.486018},{"c":7.54,"h":7.56,"l":7.485,"n":646,"o":7.485,"t":"2026-10-19T17:55:00Z","v":738184,"vw":7.49303},{"c":7.525,"h":7.55,"l":7.515,"n":264,"o":7.545,"t":"2026-10-19T18:00:00Z","v":25485,"vw":7.533625},{"c":7.515,"h":7.53,"l":7.505,"n":345,"o":7.525,"t":"2026-10-19T18:05:00Z","v":36056,"vw":7.517359},{"c":7.53,"h":7.5451,"l":7.515,"n":264,"o":7.515,"t":"2026-10-19T18:10:00Z","v":28613,"vw":7.535456},{"c":7.535,"h":7.545,"l":7.53,"n":242,"o":7.535,"t":"2026-10-19T18:15:00Z","v":20390,"vw":7.537383},{"c":7.525,"h":7.535,"l":7.51,"n":242,"o":7.535,"t":"2026-10-19T18:20:00Z","v":19424,"vw":7.520965},{"c":7.5,"h":7.525,"l":7.5,"n":424,"o":7.525,"t":"2026-10-19T18:25:00Z","v":57558,"vw":7.514374},{"c":7.535,"h":7.535,"l":7.5,"n":420,"o":7.5,"t":"2026-10-19T18:30:00Z","v":45176,"vw":7.518266},{"c":7.555,"h":7.555,"l":7.53,"n":344,"o":7.535,"t":"2026-10-19T18:35:00Z","v":49771,"vw":7.54429},{"c":7.68,"h":7.685,"l":7.56,"n":527,"o":7.56,"t":"2026-10-19T18:40:00Z","v":71300,"vw":7.653395},{"c":7.695,"h":7.73,"l":7.685,"n":642,"o":7.685,"t":"2026-10-19T18:45:00Z","v":382464,"vw":7.698175},{"c":7.715,"h":7.75,"l":7.66,"n":800,"o":7.69,"t":"2026-10-19T18:50:00Z","v":297730,"vw":7.702253},{"c":7.695,"h":7.715,"l":7.695,"n":399,"o":7.71,"t":"2026-10-19T18:55:00Z","v":81276,"vw":7.703957},{"c":7.705,"h":7.71,"l":7.69,"n":375,"o":7.7,"t":"2026-10-19T19:00:00Z","v":72426,"vw":7.703768},{"c":7.685,"h":7.725,"l":7.68,"n":777,"o":7.705,"t":"2026-10-19T19:05:00Z","v":313972,"vw":7.707464},{"c":7.685,"h":7.705,"l":7.67,"n":330,"o":7.68,"t":"2026-10-19T19:10:00Z","v":43943,"vw":7.685735},{"c":7.705,"h":7.715,"l":7.685,"n":359,"o":7.685,"t":"2026-10-19T19:15:00Z","v":50579,"vw":7.702722},{"c":7.72,"h":7.725,"l":7.695,"n":415,"o":7.705,"t":"2026-10-19T19:20:00Z","v":58026,"vw":7.708012},{"c":7.705,"h":7.725,"l":7.695,"n":336,"o":7.72,"t":"2026-10-19T19:25:00Z","v":26328,"vw":7.710797},{"c":7.705,"h":7.71,"l":7.67,"n":569,"o":7.705,"t":"2026-10-19T19:30:00Z","v":78600,"vw":7.6897},{"c":7.765,"h":7.77,"l":7.705,"n":519,"o":7.705,"t":"2026-10-19T19:35:00Z","v":197783,"vw":7.722053},{"c":7.74,"h":7.775,"l":7.74,"n":480,"o":7.765,"t":"2026-10-19T19:40:00Z","v":64409,"vw":7.760285},{"c":7.8,"h":7.81,"l":7.74,"n":852,"o":7.74,"t":"2026-10-19T19:45:00Z","v":144624,"vw":7.756156},{"c":7.76,"h":7.81,"l":7.76,"n":755,"o":7.8,"t":"2026-10-19T19:50:00Z","v":83791,"vw":7.782796},{"c":7.805,"h":7.845,"l":7.74,"n":2898,"o":7.76,"t":"2026-10-19T19:55:00Z","v":534398,"vw":7.789644},{"c":7.8,"h":7.8,"l":7.8,"n":24,"o":7.8,"t":"2026-10-19T20:00:00Z","v":653096,"vw":7.8},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-19T20:30:00Z","v":200,"vw":7.95},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-19T20:35:00Z","v":150,"vw":7.9},{"c":8,"h":8,"l":7.9,"n":3,"o":7.9,"t":"2026-10-19T20:40:00Z","v":345,"vw":7.966667},{"c":7.97,"h":7.97,"l":7.97,"n":3,"o":7.97,"t":"2026-10-19T20:45:00Z","v":161,"vw":7.97},{"c":8,"h":8,"l":7.8,"n":22,"o":7.8,"t":"2026-10-20T12:05:00Z","v":1511,"vw":7.823194},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-20T13:15:00Z","v":131,"vw":7.96},{"c":7.69,"h":7.83,"l":7.68,"n":255,"o":7.77,"t":"2026-10-20T13:30:00Z","v":38674,"vw":7.756766},{"c":7.65,"h":7.71,"l":7.63,"n":303,"o":7.69,"t":"2026-10-20T13:35:00Z","v":28123,"vw":7.669404},{"c":7.62,"h":7.65,"l":7.57,"n":345,"o":7.65,"t":"2026-10-20T13:40:00Z","v":28401,"vw":7.616435},{"c":7.61,"h":7.655,"l":7.585,"n":491,"o":7.615,"t":"2026-10-20T13:45:00Z","v":54745,"vw":7.607506},{"c":7.605,"h":7.605,"l":7.55,"n":411,"o":7.6,"t":"2026-10-20T13:50:00Z","v":49441,"vw":7.584971},{"c":7.705,"h":7.71,"l":7.59,"n":1471,"o":7.605,"t":"2026-10-20T13:55:00Z","v":262215,"vw":7.689},{"c":7.685,"h":7.725,"l":7.665,"n":483,"o":7.71,"t":"2026-10-20T14:00:00Z","v":48474,"vw":7.693204},{"c":7.67,"h":7.745,"l":7.665,"n":464,"o":7.695,"t":"2026-10-20T14:05:00Z","v":52677,"vw":7.714344},{"c":7.675,"h":7.71,"l":7.665,"n":297,"o":7.67,"t":"2026-10-20T14:10:00Z","v":30944,"vw":7.683384},{"c":7.68,"h":7.745,"l":7.675,"n":512,"o":7.675,"t":"2026-10-20T14:15:00Z","v":64894,"vw":7.702345},{"c":7.73,"h":7.745,"l":7.68,"n":368,"o":7.685,"t":"2026-10-20T14:20:00Z","v":27283,"vw":7.718334},{"c":7.735,"h":7.765,"l":7.715,"n":295,"o":7.725,"t":"2026-10-20T14:25:00Z","v":28100,"vw":7.740626},{"c":7.705,"h":7.755,"l":7.6999,"n":277,"o":7.735,"t":"2026-10-20T14:30:00Z","v":20945,"vw":7.721599},{"c":7.685,"h":7.71,"l":7.66,"n":245,"o":7.695,"t":"2026-10-20T14:35:00Z","v":21830,"vw":7.68485},{"c":7.685,"h":7.72,"l":7.67,"n":309,"o":7.685,"t":"2026-10-20T14:40:00Z","v":23702,"vw":7.699142},{"c":7.735,"h":7.745,"l":7.685,"n":391,"o":7.685,"t":"2026-10-20T14:45:00Z","v":42424,"vw":7.725984},{"c":7.715,"h":7.73,"l":7.705,"n":198,"o":7.73,"t":"2026-10-20T14:50:00Z","v":13585,"vw":7.716263},{"c":7.725,"h":7.74,"l":7.715,"n":179,"o":7.72,"t":"2026-10-20T14:55:00Z","v":14091,"vw":7.727486},{"c":7.715,"h":7.745,"l":7.715,"n":192,"o":7.73,"t":"2026-10-20T15:00:00Z","v":12637,"vw":7.729604},{"c":7.695,"h":7.715,"l":7.69,"n":227,"o":7.715,"t":"2026-10-20T15:05:00Z","v":20242,"vw":7.702483},{"c":7.66,"h":7.695,"l":7.65,"n":322,"o":7.695,"t":"2026-10-20T15:10:00Z","v":21760,"vw":7.677119},{"c":7.695,"h":7.7,"l":7.65,"n":263,"o":7.66,"t":"2026-10-20T15:15:00Z","v":22885,"vw":7.67635},{"c":7.68,"h":7.695,"l":7.6701,"n":209,"o":7.695,"t":"2026-10-20T15:20:00Z","v":12838,"vw":7.681466},{"c":7.685,"h":7.695,"l":7.675,"n":199,"o":7.685,"t":"2026-10-20T15:25:00Z","v":10107,"vw":7.685948},{"c":7.695,"h":7.705,"l":7.675,"n":466,"o":7.685,"t":"2026-10-20T15:30:00Z","v":55982,"vw":7.691284},{"c":7.685,"h":7.695,"l":7.685,"n":268,"o":7.695,"t":"2026-10-20T15:35:00Z","v":29840,"vw":7.688547},{"c":7.695,"h":7.71,"l":7.685,"n":219,"o":7.69,"t":"2026-10-20T15:40:00Z","v":13775,"vw":7.698283},{"c":7.675,"h":7.695,"l":7.675,"n":556,"o":7.69,"t":"2026-10-20T15:45:00Z","v":86252,"vw":7.684278},{"c":7.705,"h":7.705,"l":7.675,"n":372,"o":7.675,"t":"2026-10-20T15:50:00Z","v":34273,"vw":7.681142},{"c":7.695,"h":7.715,"l":7.695,"n":177,"o":7.71,"t":"2026-10-20T15:55:00Z","v":9818,"vw":7.705816},{"c":7.705,"h":7.715,"l":7.695,"n":261,"o":7.7,"t":"2026-10-20T16:00:00Z","v":20264,"vw":7.700557},{"c":7.715,"h":7.715,"l":7.705,"n":134,"o":7.705,"t":"2026-10-20T16:05:00Z","v":8450,"vw":7.71027},{"c":7.76,"h":7.76,"l":7.715,"n":178,"o":7.715,"t":"2026-10-20T16:10:00Z","v":12614,"vw":7.737273},{"c":7.735,"h":7.755,"l":7.725,"n":417,"o":7.755,"t":"2026-10-20T16:15:00Z","v":43950,"vw":7.740911},{"c":7.725,"h":7.735,"l":7.725,"n":321,"o":7.735,"t":"2026-10-20T16:20:00Z","v":22402,"vw":7.728897},{"c":7.73,"h":7.735,"l":7.725,"n":203,"o":7.725,"t":"2026-10-20T16:25:00Z","v":20442,"vw":7.730866},{"c":7.71,"h":7.735,"l":7.69,"n":457,"o":7.73,"t":"2026-10-20T16:30:00Z","v":50904,"vw":7.708943},{"c":7.715,"h":7.735,"l":7.715,"n":234,"o":7.715,"t":"2026-10-20T16:35:00Z","v":23588,"vw":7.719815},{"c":7.655,"h":7.72,"l":7.655,"n":1192,"o":7.71,"t":"2026-10-20T16:40:00Z","v":183280,"vw":7.680881},{"c":7.685,"h":7.6962,"l":7.65,"n":310,"o":7.6588,"t":"2026-10-20T16:45:00Z","v":46273,"vw":7.675289},{"c":7.645,"h":7.685,"l":7.635,"n":345,"o":7.685,"t":"2026-10-20T16:50:00Z","v":29905,"vw":7.665597},{"c":7.615,"h":7.64,"l":7.6,"n":241,"o":7.64,"t":"2026-10-20T16:55:00Z","v":29399,"vw":7.615802},{"c":7.63,"h":7.655,"l":7.605,"n":679,"o":7.612,"t":"2026-10-20T17:00:00Z","v":101193,"vw":7.630942},{"c":7.595,"h":7.625,"l":7.575,"n":763,"o":7.625,"t":"2026-10-20T17:05:00Z","v":122777,"vw":7.60287},{"c":7.61,"h":7.61,"l":7.59,"n":523,"o":7.6,"t":"2026-10-20T17:10:00Z","v":75224,"vw":7.602588},{"c":7.625,"h":7.63,"l":7.61,"n":1818,"o":7.61,"t":"2026-10-20T17:15:00Z","v":276703,"vw":7.618256},{"c":7.6201,"h":7.6388,"l":7.615,"n":346,"o":7.625,"t":"2026-10-20T17:20:00Z","v":671141,"vw":7.615552},{"c":7.645,"h":7.645,"l":7.595,"n":389,"o":7.62,"t":"2026-10-20T17:25:00Z","v":82398,"vw":7.615345},{"c":7.65,"h":7.665,"l":7.635,"n":240,"o":7.65,"t":"2026-10-20T17:30:00Z","v":20855,"vw":7.653252},{"c":7.63,"h":7.655,"l":7.63,"n":211,"o":7.65,"t":"2026-10-20T17:35:00Z","v":15266,"vw":7.643206},{"c":7.645,"h":7.655,"l":7.625,"n":297,"o":7.635,"t":"2026-10-20T17:40:00Z","v":30267,"vw":7.638094},{"c":7.63,"h":7.64,"l":7.63,"n":147,"o":7.64,"t":"2026-10-20T17:45:00Z","v":17678,"vw":7.635032},{"c":7.645,"h":7.645,"l":7.63,"n":287,"o":7.635,"t":"2026-10-20T17:50:00Z","v":24140,"vw":7.63933},{"c":7.635,"h":7.645,"l":7.625,"n":245,"o":7.645,"t":"2026-10-20T17:55:00Z","v":18000,"vw":7.633135},{"c":7.655,"h":7.655,"l":7.635,"n":280,"o":7.635,"t":"2026-10-20T18:00:00Z","v":37353,"vw":7.640664},{"c":7.665,"h":7.68,"l":7.65,"n":273,"o":7.65,"t":"2026-10-20T18:05:00Z","v":16782,"vw":7.660645},{"c":7.6688,"h":7.67,"l":7.655,"n":172,"o":7.665,"t":"2026-10-20T18:10:00Z","v":15400,"vw":7.660558},{"c":7.645,"h":7.66,"l":7.645,"n":133,"o":7.66,"t":"2026-10-20T18:15:00Z","v":8336,"vw":7.653644},{"c":7.635,"h":7.65,"l":7.625,"n":583,"o":7.64,"t":"2026-10-20T18:20:00Z","v":66623,"vw":7.642157},{"c":7.625,"h":7.645,"l":7.625,"n":231,"o":7.64,"t":"2026-10-20T18:25:00Z","v":14823,"vw":7.633414},{"c":7.625,"h":7.635,"l":7.61,"n":274,"o":7.625,"t":"2026-10-20T18:30:00Z","v":28931,"vw":7.624206},{"c":7.61,"h":7.625,"l":7.61,"n":158,"o":7.625,"t":"2026-10-20T18:35:00Z","v":13704,"vw":7.620018},{"c":7.6365,"h":7.645,"l":7.615,"n":274,"o":7.615,"t":"2026-10-20T18:40:00Z","v":32420,"vw":7.629529},{"c":7.63,"h":7.655,"l":7.6201,"n":305,"o":7.63,"t":"2026-10-20T18:45:00Z","v":25507,"vw":7.642345},{"c":7.63,"h":7.65,"l":7.63,"n":207,"o":7.635,"t":"2026-10-20T18:50:00Z","v":14283,"vw":7.643079},{"c":7.635,"h":7.645,"l":7.63,"n":293,"o":7.63,"t":"2026-10-20T18:55:00Z","v":29728,"vw":7.639377},{"c":7.705,"h":7.71,"l":7.635,"n":471,"o":7.635,"t":"2026-10-20T19:00:00Z","v":70191,"vw":7.66095},{"c":7.705,"h":7.715,"l":7.695,"n":276,"o":7.705,"t":"2026-10-20T19:05:00Z","v":20828,"vw":7.703347},{"c":7.68,"h":7.715,"l":7.68,"n":259,"o":7.705,"t":"2026-10-20T19:10:00Z","v":22440,"vw":7.702291},{"c":7.685,"h":7.69,"l":7.67,"n":264,"o":7.68,"t":"2026-10-20T19:15:00Z","v":25991,"vw":7.682146},{"c":7.64,"h":7.69,"l":7.64,"n":443,"o":7.685,"t":"2026-10-20T19:20:00Z","v":39015,"vw":7.668063},{"c":7.665,"h":7.668,"l":7.64,"n":411,"o":7.645,"t":"2026-10-20T19:25:00Z","v":44394,"vw":7.653061},{"c":7.615,"h":7.665,"l":7.615,"n":410,"o":7.665,"t":"2026-10-20T19:30:00Z","v":35543,"vw":7.638686},{"c":7.65,"h":7.65,"l":7.615,"n":462,"o":7.62,"t":"2026-10-20T19:35:00Z","v":297340,"vw":7.626801},{"c":7.65,"h":7.665,"l":7.645,"n":510,"o":7.65,"t":"2026-10-20T19:40:00Z","v":49337,"vw":7.656566},{"c":7.665,"h":7.67,"l":7.625,"n":805,"o":7.645,"t":"2026-10-20T19:45:00Z","v":136293,"vw":7.646247},{"c":7.645,"h":7.67,"l":7.645,"n":797,"o":7.665,"t":"2026-10-20T19:50:00Z","v":89914,"vw":7.654392},{"c":7.64,"h":7.64,"l":7.605,"n":2891,"o":7.64,"t":"2026-10-20T19:55:00Z","v":399288,"vw":7.619713},{"c":7.63,"h":7.63,"l":7.63,"n":23,"o":7.63,"t":"2026-10-20T20:00:00Z","v":2085390,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-20T20:35:00Z","v":500,"vw":7.63},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-20T21:10:00Z","v":100,"vw":7.52},{"c":7.57,"h":7.57,"l":7.57,"n":19,"o":7.57,"t":"2026-10-21T12:05:00Z","v":1209,"vw":7.57},{"c":7.67,"h":7.71,"l":7.67,"n":27,"o":7.71,"t":"2026-10-21T13:10:00Z","v":2857,"vw":7.708571},{"c":7.65,"h":7.65,"l":7.65,"n":10,"o":7.65,"t":"2026-10-21T13:20:00Z","v":15155,"vw":7.65},{"c":7.6,"h":7.6,"l":7.6,"n":11,"o":7.6,"t":"2026-10-21T13:25:00Z","v":1672,"vw":7.6},{"c":7.7991,"h":7.82,"l":7.55,"n":168,"o":7.64,"t":"2026-10-21T13:30:00Z","v":74369,"vw":7.662077},{"c":7.63,"h":7.84,"l":7.63,"n":518,"o":7.81,"t":"2026-10-21T13:35:00Z","v":67973,"vw":7.732497},{"c":7.535,"h":7.65,"l":7.53,"n":340,"o":7.64,"t":"2026-10-21T13:40:00Z","v":32896,"vw":7.567492},{"c":7.555,"h":7.565,"l":7.525,"n":403,"o":7.535,"t":"2026-10-21T13:45:00Z","v":37920,"vw":7.539711},{"c":7.55,"h":7.595,"l":7.535,"n":260,"o":7.55,"t":"2026-10-21T13:50:00Z","v":24702,"vw":7.568524},{"c":7.575,"h":7.6,"l":7.55,"n":180,"o":7.55,"t":"2026-10-21T13:55:00Z","v":15180,"vw":7.580827},{"c":7.59,"h":7.625,"l":7.555,"n":505,"o":7.575,"t":"2026-10-21T14:00:00Z","v":49465,"vw":7.5933},{"c":7.61,"h":7.625,"l":7.585,"n":328,"o":7.585,"t":"2026-10-21T14:05:00Z","v":26076,"vw":7.606678},{"c":7.61,"h":7.625,"l":7.605,"n":296,"o":7.61,"t":"2026-10-21T14:10:00Z","v":25942,"vw":7.619333},{"c":7.63,"h":7.63,"l":7.595,"n":356,"o":7.61,"t":"2026-10-21T14:15:00Z","v":26927,"vw":7.61189},{"c":7.61,"h":7.635,"l":7.57,"n":1070,"o":7.635,"t":"2026-10-21T14:20:00Z","v":139338,"vw":7.59099},{"c":7.585,"h":7.61,"l":7.58,"n":208,"o":7.61,"t":"2026-10-21T14:25:00Z","v":13333,"vw":7.591558},{"c":7.635,"h":7.645,"l":7.5899,"n":253,"o":7.5899,"t":"2026-10-21T14:30:00Z","v":15852,"vw":7.623619},{"c":7.635,"h":7.65,"l":7.625,"n":215,"o":7.64,"t":"2026-10-21T14:35:00Z","v":15211,"vw":7.637398},{"c":7.585,"h":7.635,"l":7.565,"n":394,"o":7.635,"t":"2026-10-21T14:40:00Z","v":31868,"vw":7.594469},{"c":7.605,"h":7.61,"l":7.58,"n":494,"o":7.585,"t":"2026-10-21T14:45:00Z","v":71213,"vw":7.59672},{"c":7.585,"h":7.615,"l":7.575,"n":391,"o":7.605,"t":"2026-10-21T14:50:00Z","v":51780,"vw":7.596836},{"c":7.545,"h":7.585,"l":7.545,"n":303,"o":7.585,"t":"2026-10-21T14:55:00Z","v":22481,"vw":7.56765},{"c":7.525,"h":7.555,"l":7.52,"n":253,"o":7.55,"t":"2026-10-21T15:00:00Z","v":18157,"vw":7.540553},{"c":7.53,"h":7.53,"l":7.515,"n":192,"o":7.525,"t":"2026-10-21T15:05:00Z","v":10297,"vw":7.522521},{"c":7.535,"h":7.535,"l":7.525,"n":220,"o":7.53,"t":"2026-10-21T15:10:00Z","v":16592,"vw":7.531682},{"c":7.5099,"h":7.54,"l":7.5099,"n":305,"o":7.535,"t":"2026-10-21T15:15:00Z","v":20143,"vw":7.527039},{"c":7.535,"h":7.535,"l":7.495,"n":347,"o":7.505,"t":"2026-10-21T15:20:00Z","v":29295,"vw":7.507571},{"c":7.535,"h":7.555,"l":7.5232,"n":342,"o":7.535,"t":"2026-10-21T15:25:00Z","v":86264,"vw":7.540709},{"c":7.55,"h":7.555,"l":7.53,"n":338,"o":7.54,"t":"2026-10-21T15:30:00Z","v":28912,"vw":7.541988},{"c":7.565,"h":7.57,"l":7.545,"n":227,"o":7.55,"t":"2026-10-21T15:35:00Z","v":13825,"vw":7.555583},{"c":7.575,"h":7.585,"l":7.565,"n":221,"o":7.565,"t":"2026-10-21T15:40:00Z","v":13578,"vw":7.573861},{"c":7.585,"h":7.62,"l":7.575,"n":585,"o":7.575,"t":"2026-10-21T15:45:00Z","v":85151,"vw":7.597776},{"c":7.585,"h":7.59,"l":7.575,"n":260,"o":7.585,"t":"2026-10-21T15:50:00Z","v":18075,"vw":7.582677},{"c":7.555,"h":7.585,"l":7.555,"n":238,"o":7.585,"t":"2026-10-21T15:55:00Z","v":12175,"vw":7.57021},{"c":7.565,"h":7.57,"l":7.545,"n":259,"o":7.555,"t":"2026-10-21T16:00:00Z","v":14203,"vw":7.557054},{"c":7.545,"h":7.565,"l":7.545,"n":254,"o":7.565,"t":"2026-10-21T16:05:00Z","v":14275,"vw":7.557002},{"c":7.565,"h":7.565,"l":7.545,"n":247,"o":7.545,"t":"2026-10-21T16:10:00Z","v":12120,"vw":7.553071},{"c":7.545,"h":7.565,"l":7.545,"n":237,"o":7.565,"t":"2026-10-21T16:15:00Z","v":12370,"vw":7.556527},{"c":7.555,"h":7.56,"l":7.54,"n":237,"o":7.545,"t":"2026-10-21T16:20:00Z","v":12379,"vw":7.547542},{"c":7.555,"h":7.555,"l":7.545,"n":196,"o":7.555,"t":"2026-10-21T16:25:00Z","v":11628,"vw":7.551486},{"c":7.535,"h":7.565,"l":7.535,"n":215,"o":7.56,"t":"2026-10-21T16:30:00Z","v":14077,"vw":7.546965},{"c":7.5,"h":7.545,"l":7.495,"n":377,"o":7.54,"t":"2026-10-21T16:35:00Z","v":35842,"vw":7.524455},{"c":7.505,"h":7.535,"l":7.495,"n":322,"o":7.5,"t":"2026-10-21T16:40:00Z","v":27094,"vw":7.511815},{"c":7.51,"h":7.525,"l":7.495,"n":256,"o":7.505,"t":"2026-10-21T16:45:00Z","v":18830,"vw":7.509859},{"c":7.515,"h":7.52,"l":7.51,"n":157,"o":7.515,"t":"2026-10-21T16:50:00Z","v":6281,"vw":7.51484},{"c":7.485,"h":7.515,"l":7.485,"n":201,"o":7.515,"t":"2026-10-21T16:55:00Z","v":8938,"vw":7.498769},{"c":7.505,"h":7.51,"l":7.4801,"n":341,"o":7.485,"t":"2026-10-21T17:00:00Z","v":35250,"vw":7.491968},{"c":7.495,"h":7.51,"l":7.49,"n":216,"o":7.505,"t":"2026-10-21T17:05:00Z","v":15950,"vw":7.496897},{"c":7.525,"h":7.525,"l":7.495,"n":372,"o":7.495,"t":"2026-10-21T17:10:00Z","v":26909,"vw":7.507015},{"c":7.545,"h":7.555,"l":7.51,"n":433,"o":7.525,"t":"2026-10-21T17:15:00Z","v":49929,"vw":7.526391},{"c":7.625,"h":7.635,"l":7.545,"n":712,"o":7.548,"t":"2026-10-21T17:20:00Z","v":84188,"vw":7.586992},{"c":7.605,"h":7.65,"l":7.605,"n":2050,"o":7.62,"t":"2026-10-21T17:25:00Z","v":246694,"vw":7.626025},{"c":7.6,"h":7.605,"l":7.595,"n":262,"o":7.605,"t":"2026-10-21T17:30:00Z","v":20208,"vw":7.6021},{"c":7.665,"h":7.665,"l":7.605,"n":354,"o":7.605,"t":"2026-10-21T17:35:00Z","v":32801,"vw":7.635154},{"c":7.635,"h":7.665,"l":7.635,"n":221,"o":7.665,"t":"2026-10-21T17:40:00Z","v":16272,"vw":7.653536},{"c":7.645,"h":7.645,"l":7.625,"n":286,"o":7.635,"t":"2026-10-21T17:45:00Z","v":43516,"vw":7.63236},{"c":7.685,"h":7.685,"l":7.645,"n":356,"o":7.645,"t":"2026-10-21T17:50:00Z","v":39028,"vw":7.666938},{"c":7.685,"h":7.7,"l":7.675,"n":290,"o":7.685,"t":"2026-10-21T17:55:00Z","v":16202,"vw":7.684119},{"c":7.715,"h":7.715,"l":7.685,"n":365,"o":7.685,"t":"2026-10-21T18:00:00Z","v":21527,"vw":7.701934},{"c":7.735,"h":7.735,"l":7.71,"n":256,"o":7.715,"t":"2026-10-21T18:05:00Z","v":16391,"vw":7.721024},{"c":7.745,"h":7.75,"l":7.725,"n":263,"o":7.735,"t":"2026-10-21T18:10:00Z","v":17015,"vw":7.73291},{"c":7.705,"h":7.745,"l":7.7001,"n":314,"o":7.745,"t":"2026-10-21T18:15:00Z","v":20296,"vw":7.718854},{"c":7.705,"h":7.715,"l":7.695,"n":338,"o":7.705,"t":"2026-10-21T18:20:00Z","v":34338,"vw":7.704621},{"c":7.705,"h":7.725,"l":7.705,"n":247,"o":7.71,"t":"2026-10-21T18:25:00Z","v":16578,"vw":7.712707},{"c":7.705,"h":7.725,"l":7.7,"n":288,"o":7.705,"t":"2026-10-21T18:30:00Z","v":22416,"vw":7.71273},{"c":7.715,"h":7.72,"l":7.705,"n":283,"o":7.71,"t":"2026-10-21T18:35:00Z","v":27723,"vw":7.710547},{"c":7.695,"h":7.715,"l":7.69,"n":258,"o":7.715,"t":"2026-10-21T18:40:00Z","v":12829,"vw":7.700752},{"c":7.7199,"h":7.735,"l":7.695,"n":643,"o":7.7,"t":"2026-10-21T18:45:00Z","v":62488,"vw":7.718137},{"c":7.7,"h":7.725,"l":7.665,"n":876,"o":7.715,"t":"2026-10-21T18:50:00Z","v":348580,"vw":7.696187},{"c":7.685,"h":7.695,"l":7.675,"n":301,"o":7.695,"t":"2026-10-21T18:55:00Z","v":32063,"vw":7.684242},{"c":7.675,"h":7.7,"l":7.67,"n":350,"o":7.685,"t":"2026-10-21T19:00:00Z","v":32628,"vw":7.681342},{"c":7.715,"h":7.725,"l":7.67,"n":354,"o":7.67,"t":"2026-10-21T19:05:00Z","v":31759,"vw":7.703041},{"c":7.7,"h":7.715,"l":7.685,"n":343,"o":7.715,"t":"2026-10-21T19:10:00Z","v":24229,"vw":7.697391},{"c":7.7,"h":7.72,"l":7.69,"n":559,"o":7.695,"t":"2026-10-21T19:15:00Z","v":49927,"vw":7.706231},{"c":7.665,"h":7.715,"l":7.66,"n":501,"o":7.705,"t":"2026-10-21T19:20:00Z","v":57881,"vw":7.688853},{"c":7.655,"h":7.67,"l":7.65,"n":327,"o":7.665,"t":"2026-10-21T19:25:00Z","v":31262,"vw":7.660646},{"c":7.635,"h":7.655,"l":7.635,"n":385,"o":7.655,"t":"2026-10-21T19:30:00Z","v":32362,"vw":7.64341},{"c":7.64,"h":7.64,"l":7.625,"n":472,"o":7.635,"t":"2026-10-21T19:35:00Z","v":50019,"vw":7.631304},{"c":7.635,"h":7.66,"l":7.635,"n":464,"o":7.65,"t":"2026-10-21T19:40:00Z","v":44043,"vw":7.646582},{"c":7.63,"h":7.64,"l":7.61,"n":632,"o":7.635,"t":"2026-10-21T19:45:00Z","v":73127,"vw":7.626077},{"c":7.615,"h":7.625,"l":7.6,"n":929,"o":7.625,"t":"2026-10-21T19:50:00Z","v":105328,"vw":7.610914},{"c":7.645,"h":7.659,"l":7.615,"n":2652,"o":7.615,"t":"2026-10-21T19:55:00Z","v":626057,"vw":7.63421},{"c":7.65,"h":7.65,"l":7.65,"n":27,"o":7.65,"t":"2026-10-21T20:00:00Z","v":3508238,"vw":7.65},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T21:35:00Z","v":840,"vw":7.6},{"c":7.75,"h":7.75,"l":7.65,"n":2,"o":7.65,"t":"2026-10-21T22:05:00Z","v":2850,"vw":7.737719},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-21T22:25:00Z","v":2069,"vw":7.71},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-21T22:45:00Z","v":100,"vw":7.71},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-21T23:05:00Z","v":15000,"vw":7.71},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-22T08:05:00Z","v":1380,"vw":7.64},{"c":7.68,"h":7.68,"l":7.57,"n":24,"o":7.57,"t":"2026-10-22T11:55:00Z","v":2199,"vw":7.61553},{"c":7.675,"h":7.7,"l":7.55,"n":151,"o":7.57,"t":"2026-10-22T13:30:00Z","v":36957,"vw":7.579231},{"c":7.5,"h":7.68,"l":7.495,"n":1435,"o":7.65,"t":"2026-10-22T13:35:00Z","v":241775,"vw":7.551777},{"c":7.385,"h":7.49,"l":7.34,"n":552,"o":7.49,"t":"2026-10-22T13:40:00Z","v":76655,"vw":7.397601},{"c":7.37,"h":7.43,"l":7.35,"n":426,"o":7.39,"t":"2026-10-22T13:45:00Z","v":39218,"vw":7.393896},{"c":7.49,"h":7.51,"l":7.38,"n":570,"o":7.38,"t":"2026-10-22T13:50:00Z","v":60874,"vw":7.442235},{"c":7.465,"h":7.525,"l":7.465,"n":579,"o":7.49,"t":"2026-10-22T13:55:00Z","v":61870,"vw":7.500192},{"c":7.45,"h":7.505,"l":7.425,"n":684,"o":7.47,"t":"2026-10-22T14:00:00Z","v":90939,"vw":7.450814},{"c":7.335,"h":7.445,"l":7.335,"n":639,"o":7.44,"t":"2026-10-22T14:05:00Z","v":74912,"vw":7.416162},{"c":7.37,"h":7.395,"l":7.325,"n":488,"o":7.335,"t":"2026-10-22T14:10:00Z","v":46619,"vw":7.359648},{"c":7.375,"h":7.425,"l":7.365,"n":386,"o":7.37,"t":"2026-10-22T14:15:00Z","v":40003,"vw":7.39089},{"c":7.245,"h":7.385,"l":7.24,"n":634,"o":7.37,"t":"2026-10-22T14:20:00Z","v":79385,"vw":7.324023},{"c":7.18,"h":7.255,"l":7.18,"n":709,"o":7.25,"t":"2026-10-22T14:25:00Z","v":108659,"vw":7.206954},{"c":7.18,"h":7.205,"l":7.11,"n":1129,"o":7.175,"t":"2026-10-22T14:30:00Z","v":183110,"vw":7.146999},{"c":7.1592,"h":7.185,"l":7.125,"n":418,"o":7.18,"t":"2026-10-22T14:35:00Z","v":56776,"vw":7.159966},{"c":7.175,"h":7.195,"l":7.135,"n":402,"o":7.16,"t":"2026-10-22T14:40:00Z","v":51840,"vw":7.168201},{"c":7.17,"h":7.205,"l":7.165,"n":633,"o":7.175,"t":"2026-10-22T14:45:00Z","v":68998,"vw":7.186085},{"c":7.105,"h":7.17,"l":7.08,"n":460,"o":7.17,"t":"2026-10-22T14:50:00Z","v":40062,"vw":7.120847},{"c":7.11,"h":7.12,"l":7.075,"n":413,"o":7.105,"t":"2026-10-22T14:55:00Z","v":35615,"vw":7.097946},{"c":7.105,"h":7.115,"l":7.09,"n":376,"o":7.105,"t":"2026-10-22T15:00:00Z","v":35317,"vw":7.102522},{"c":7.075,"h":7.13,"l":7.065,"n":817,"o":7.105,"t":"2026-10-22T15:05:00Z","v":95474,"vw":7.094782},{"c":7.035,"h":7.075,"l":7.025,"n":604,"o":7.075,"t":"2026-10-22T15:10:00Z","v":46265,"vw":7.049709},{"c":7.145,"h":7.145,"l":7.025,"n":522,"o":7.035,"t":"2026-10-22T15:15:00Z","v":77773,"vw":7.063949},{"c":7.135,"h":7.165,"l":7.135,"n":428,"o":7.145,"t":"2026-10-22T15:20:00Z","v":44256,"vw":7.147757},{"c":7.1111,"h":7.167,"l":7.1111,"n":445,"o":7.13,"t":"2026-10-22T15:25:00Z","v":46670,"vw":7.139095},{"c":7.08,"h":7.115,"l":7.08,"n":314,"o":7.115,"t":"2026-10-22T15:30:00Z","v":25156,"vw":7.097571},{"c":7.1,"h":7.115,"l":7.08,"n":335,"o":7.085,"t":"2026-10-22T15:35:00Z","v":32431,"vw":7.094137},{"c":7.115,"h":7.145,"l":7.08,"n":897,"o":7.09,"t":"2026-10-22T15:40:00Z","v":106255,"vw":7.128291},{"c":7.13,"h":7.135,"l":7.095,"n":339,"o":7.115,"t":"2026-10-22T15:45:00Z","v":25900,"vw":7.118701},{"c":7.2497,"h":7.25,"l":7.13,"n":1511,"o":7.13,"t":"2026-10-22T15:50:00Z","v":264595,"vw":7.224825},{"c":7.26,"h":7.2691,"l":7.24,"n":395,"o":7.25,"t":"2026-10-22T15:55:00Z","v":55970,"vw":7.253747},{"c":7.305,"h":7.305,"l":7.2612,"n":363,"o":7.265,"t":"2026-10-22T16:00:00Z","v":49504,"vw":7.274381},{"c":7.39,"h":7.39,"l":7.3,"n":389,"o":7.305,"t":"2026-10-22T16:05:00Z","v":72559,"vw":7.354268},{"c":7.4,"h":7.405,"l":7.3501,"n":328,"o":7.38,"t":"2026-10-22T16:10:00Z","v":35336,"vw":7.375327},{"c":7.365,"h":7.4,"l":7.36,"n":423,"o":7.4,"t":"2026-10-22T16:15:00Z","v":41032,"vw":7.379965},{"c":7.41,"h":7.41,"l":7.365,"n":379,"o":7.365,"t":"2026-10-22T16:20:00Z","v":35643,"vw":7.387703},{"c":7.41,"h":7.42,"l":7.38,"n":369,"o":7.41,"t":"2026-10-22T16:25:00Z","v":33833,"vw":7.404986},{"c":7.415,"h":7.42,"l":7.385,"n":502,"o":7.415,"t":"2026-10-22T16:30:00Z","v":75599,"vw":7.406049},{"c":7.425,"h":7.425,"l":7.4,"n":240,"o":7.415,"t":"2026-10-22T16:35:00Z","v":20768,"vw":7.412398},{"c":7.405,"h":7.435,"l":7.395,"n":549,"o":7.43,"t":"2026-10-22T16:40:00Z","v":55788,"vw":7.4223},{"c":7.38,"h":7.405,"l":7.37,"n":468,"o":7.405,"t":"2026-10-22T16:45:00Z","v":49281,"vw":7.392315},{"c":7.365,"h":7.39,"l":7.345,"n":340,"o":7.375,"t":"2026-10-22T16:50:00Z","v":32842,"vw":7.367181},{"c":7.405,"h":7.405,"l":7.365,"n":301,"o":7.37,"t":"2026-10-22T16:55:00Z","v":25142,"vw":7.384073},{"c":7.39,"h":7.445,"l":7.385,"n":530,"o":7.4,"t":"2026-10-22T17:00:00Z","v":61525,"vw":7.412803},{"c":7.395,"h":7.405,"l":7.385,"n":226,"o":7.395,"t":"2026-10-22T17:05:00Z","v":15924,"vw":7.395133},{"c":7.38,"h":7.395,"l":7.365,"n":482,"o":7.395,"t":"2026-10-22T17:10:00Z","v":63563,"vw":7.379634},{"c":7.365,"h":7.38,"l":7.355,"n":216,"o":7.375,"t":"2026-10-22T17:15:00Z","v":14554,"vw":7.364043},{"c":7.335,"h":7.37,"l":7.335,"n":261,"o":7.36,"t":"2026-10-22T17:20:00Z","v":22231,"vw":7.354268},{"c":7.39,"h":7.39,"l":7.32,"n":524,"o":7.335,"t":"2026-10-22T17:25:00Z","v":68148,"vw":7.343471},{"c":7.43,"h":7.445,"l":7.39,"n":553,"o":7.395,"t":"2026-10-22T17:30:00Z","v":84483,"vw":7.424646},{"c":7.395,"h":7.43,"l":7.395,"n":202,"o":7.43,"t":"2026-10-22T17:35:00Z","v":15681,"vw":7.409888},{"c":7.385,"h":7.395,"l":7.38,"n":232,"o":7.395,"t":"2026-10-22T17:40:00Z","v":17090,"vw":7.387845},{"c":7.37,"h":7.38,"l":7.365,"n":197,"o":7.38,"t":"2026-10-22T17:45:00Z","v":15175,"vw":7.372473},{"c":7.36,"h":7.375,"l":7.355,"n":235,"o":7.375,"t":"2026-10-22T17:50:00Z","v":17749,"vw":7.367445},{"c":7.365,"h":7.38,"l":7.36,"n":282,"o":7.36,"t":"2026-10-22T17:55:00Z","v":28945,"vw":7.3714},{"c":7.31,"h":7.36,"l":7.305,"n":298,"o":7.36,"t":"2026-10-22T18:00:00Z","v":34492,"vw":7.337012},{"c":7.32,"h":7.32,"l":7.3,"n":466,"o":7.31,"t":"2026-10-22T18:05:00Z","v":50053,"vw":7.314574},{"c":7.295,"h":7.3188,"l":7.295,"n":204,"o":7.31,"t":"2026-10-22T18:10:00Z","v":12467,"vw":7.308316},{"c":7.325,"h":7.325,"l":7.295,"n":547,"o":7.295,"t":"2026-10-22T18:15:00Z","v":62146,"vw":7.317483},{"c":7.33,"h":7.35,"l":7.325,"n":330,"o":7.325,"t":"2026-10-22T18:20:00Z","v":30542,"vw":7.335012},{"c":7.325,"h":7.34,"l":7.315,"n":270,"o":7.335,"t":"2026-10-22T18:25:00Z","v":21954,"vw":7.327676},{"c":7.3299,"h":7.345,"l":7.305,"n":578,"o":7.325,"t":"2026-10-22T18:30:00Z","v":74232,"vw":7.329555},{"c":7.335,"h":7.34,"l":7.325,"n":236,"o":7.335,"t":"2026-10-22T18:35:00Z","v":23788,"vw":7.331692},{"c":7.305,"h":7.34,"l":7.295,"n":443,"o":7.335,"t":"2026-10-22T18:40:00Z","v":51030,"vw":7.310166},{"c":7.325,"h":7.325,"l":7.29,"n":439,"o":7.305,"t":"2026-10-22T18:45:00Z","v":50499,"vw":7.303157},{"c":7.345,"h":7.35,"l":7.325,"n":305,"o":7.325,"t":"2026-10-22T18:50:00Z","v":25438,"vw":7.340039},{"c":7.325,"h":7.37,"l":7.315,"n":449,"o":7.35,"t":"2026-10-22T18:55:00Z","v":49199,"vw":7.345109},{"c":7.285,"h":7.33,"l":7.285,"n":353,"o":7.325,"t":"2026-10-22T19:00:00Z","v":37837,"vw":7.312482},{"c":7.245,"h":7.29,"l":7.245,"n":459,"o":7.285,"t":"2026-10-22T19:05:00Z","v":39931,"vw":7.26355},{"c":7.255,"h":7.285,"l":7.245,"n":383,"o":7.245,"t":"2026-10-22T19:10:00Z","v":46542,"vw":7.266224},{"c":7.235,"h":7.265,"l":7.235,"n":380,"o":7.255,"t":"2026-10-22T19:15:00Z","v":47907,"vw":7.246665},{"c":7.265,"h":7.265,"l":7.235,"n":408,"o":7.235,"t":"2026-10-22T19:20:00Z","v":100783,"vw":7.254159},{"c":7.275,"h":7.28,"l":7.255,"n":402,"o":7.265,"t":"2026-10-22T19:25:00Z","v":33832,"vw":7.266653},{"c":7.205,"h":7.275,"l":7.205,"n":679,"o":7.275,"t":"2026-10-22T19:30:00Z","v":61638,"vw":7.236513},{"c":7.175,"h":7.21,"l":7.17,"n":631,"o":7.2,"t":"2026-10-22T19:35:00Z","v":55535,"vw":7.193633},{"c":7.175,"h":7.215,"l":7.165,"n":2096,"o":7.175,"t":"2026-10-22T19:40:00Z","v":375532,"vw":7.205297},{"c":7.17,"h":7.2,"l":7.155,"n":1141,"o":7.17,"t":"2026-10-22T19:45:00Z","v":219167,"vw":7.178824},{"c":7.175,"h":7.205,"l":7.17,"n":1018,"o":7.18,"t":"2026-10-22T19:50:00Z","v":137740,"vw":7.187366},{"c":7.22,"h":7.22,"l":7.175,"n":3078,"o":7.175,"t":"2026-10-22T19:55:00Z","v":497235,"vw":7.202169},{"c":7.0402,"h":7.22,"l":7.0402,"n":45,"o":7.21,"t":"2026-10-22T20:00:00Z","v":887510,"vw":7.219774},{"c":7.22,"h":7.22,"l":7.21,"n":5,"o":7.21,"t":"2026-10-22T20:10:00Z","v":1172,"vw":7.213625},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-22T21:30:00Z","v":201,"vw":7.08}],"history":[{"c":7.64,"h":7.91,"l":7.64,"n":6079,"o":7.86,"t":"2024-10-21T04:00:00Z","v":524675,"vw":7.701204},{"c":7.67,"h":7.79,"l":7.625,"n":6755,"o":7.69,"t":"2024-10-22T04:00:00Z","v":681454,"vw":7.681432},{"c":7.62,"h":7.695,"l":7.54,"n":7983,"o":7.59,"t":"2024-10-23T04:00:00Z","v":650214,"vw":7.601807},{"c":7.59,"h":7.66,"l":7.4,"n":8795,"o":7.66,"t":"2024-10-24T04:00:00Z","v":790679,"vw":7.526917},{"c":7.75,"h":7.815,"l":7.64,"n":7085,"o":7.72,"t":"2024-10-25T04:00:00Z","v":709000,"vw":7.73648},{"c":7.56,"h":7.66,"l":7.48,"n":8626,"o":7.48,"t":"2024-10-28T04:00:00Z","v":704604,"vw":7.56993},{"c":7.54,"h":7.645,"l":7.47,"n":11090,"o":7.59,"t":"2024-10-29T04:00:00Z","v":866329,"vw":7.535019},{"c":7.21,"h":7.975,"l":7.2,"n":14394,"o":7.91,"t":"2024-10-30T04:00:00Z","v":1659828,"vw":7.432354},{"c":6.91,"h":7.385,"l":6.9,"n":12751,"o":7.35,"t":"2024-10-31T04:00:00Z","v":1592902,"vw":7.024725},{"c":6.58,"h":7.05,"l":6.535,"n":15903,"o":7,"t":"2024-11-01T04:00:00Z","v":2155491,"vw":6.65458},{"c":7.04,"h":7.12,"l":6.63,"n":14110,"o":6.63,"t":"2024-11-04T05:00:00Z","v":2025705,"vw":6.998542},{"c":7.25,"h":7.355,"l":7.1,"n":19871,"o":7.21,"t":"2024-11-05T05:00:00Z","v":2077190,"vw":7.232795},{"c":8.43,"h":8.48,"l":7.7,"n":20795,"o":7.7,"t":"2024-11-06T05:00:00Z","v":2321639,"vw":8.227256},{"c":7.96,"h":8.38,"l":7.925,"n":12615,"o":8.38,"t":"2024-11-07T05:00:00Z","v":1361946,"vw":8.039073},{"c":7.7,"h":7.88,"l":7.59,"n":14342,"o":7.85,"t":"2024-11-08T05:00:00Z","v":1319633,"vw":7.700529},{"c":8.1,"h":8.12,"l":7.67,"n":13672,"o":7.72,"t":"2024-11-11T05:00:00Z","v":1448513,"vw":8.030186},{"c":8.03,"h":8.245,"l":7.96,"n":12012,"o":8.03,"t":"2024-11-12T05:00:00Z","v":1166552,"vw":8.051046},{"c":7.86,"h":8.11,"l":7.845,"n":10843,"o":8.11,"t":"2024-11-13T05:00:00Z","v":1433513,"vw":7.94176},{"c":7.8,"h":8.05,"l":7.73,"n":10708,"o":7.96,"t":"2024-11-14T05:00:00Z","v":1126938,"vw":7.802952},{"c":7.58,"h":7.905,"l":7.545,"n":9635,"o":7.83,"t":"2024-11-15T05:00:00Z","v":934421,"vw":7.642881},{"c":7.85,"h":8.05,"l":7.65,"n":12518,"o":7.71,"t":"2024-11-18T05:00:00Z","v":1502614,"vw":7.872327},{"c":7.77,"h":7.845,"l":7.685,"n":10306,"o":7.74,"t":"2024-11-19T05:00:00Z","v":894651,"vw":7.765467},{"c":7.81,"h":7.85,"l":7.61,"n":9927,"o":7.81,"t":"2024-11-20T05:00:00Z","v":962667,"vw":7.74068},{"c":8.22,"h":8.3,"l":7.84,"n":10745,"o":7.88,"t":"2024-11-21T05:00:00Z","v":1262609,"vw":8.19692},{"c":8.5,"h":8.53,"l":8.265,"n":12721,"o":8.28,"t":"2024-11-22T05:00:00Z","v":1201268,"vw":8.474476},{"c":8.45,"h":8.68,"l":8.32,"n":11146,"o":8.59,"t":"2024-11-25T05:00:00Z","v":1734455,"vw":8.454536},{"c":8.41,"h":8.54,"l":8.285,"n":9954,"o":8.54,"t":"2024-11-26T05:00:00Z","v":857893,"vw":8.390919},{"c":8.48,"h":8.57,"l":8.36,"n":7516,"o":8.45,"t":"2024-11-27T05:00:00Z","v":779897,"vw":8.479902},{"c":8.4,"h":8.6,"l":8.34,"n":5578,"o":8.6,"t":"2024-11-29T05:00:00Z","v":511408,"vw":8.400211},{"c":8.73,"h":8.755,"l":8.31,"n":11123,"o":8.43,"t":"2024-12-02T05:00:00Z","v":1144083,"vw":8.64547},{"c":8.52,"h":8.84,"l":8.47,"n":8648,"o":8.81,"t":"2024-12-03T05:00:00Z","v":1142229,"vw":8.55983},{"c":8.24,"h":8.58,"l":8.115,"n":10233,"o":8.52,"t":"2024-12-04T05:00:00Z","v":1058893,"vw":8.258424},{"c":8.24,"h":8.4,"l":8.2,"n":9353,"o":8.26,"t":"2024-12-05T05:00:00Z","v":1025901,"vw":8.285081},{"c":7.91,"h":8.42,"l":7.685,"n":11763,"o":8.42,"t":"2024-12-06T05:00:00Z","v":1487197,"vw":7.904581},{"c":7.88,"h":8.105,"l":7.86,"n":8738,"o":8.02,"t":"2024-12-09T05:00:00Z","v":1443085,"vw":7.955066},{"c":9.29,"h":9.655,"l":8.38,"n":33200,"o":8.49,"t":"2024-12-10T05:00:00Z","v":4344055,"vw":9.209086},{"c":9.67,"h":9.73,"l":9,"n":25106,"o":9.21,"t":"2024-12-11T05:00:00Z","v":3432721,"vw":9.492139},{"c":9.42,"h":9.72,"l":9.27,"n":24108,"o":9.58,"t":"2024-12-12T05:00:00Z","v":3173111,"vw":9.483512},{"c":9.12,"h":9.405,"l":9.01,"n":22341,"o":9.39,"t":"2024-12-13T05:00:00Z","v":2712400,"vw":9.174883},{"c":9.13,"h":9.25,"l":8.91,"n":18903,"o":9.04,"t":"2024-12-16T05:00:00Z","v":2625399,"vw":9.083279},{"c":9.31,"h":9.36,"l":8.905,"n":16718,"o":9.01,"t":"2024-12-17T05:00:00Z","v":2046045,"vw":9.186666},{"c":8.9,"h":9.535,"l":8.7612,"n":16525,"o":9.43,"t":"2024-12-18T05:00:00Z","v":1770063,"vw":9.116814},{"c":8.95,"h":9.28,"l":8.84,"n":22729,"o":9.16,"t":"2024-12-19T05:00:00Z","v":2304580,"vw":8.960452},{"c":8.74,"h":9.18,"l":8.66,"n":32305,"o":8.77,"t":"2024-12-20T05:00:00Z","v":12954354,"vw":8.779239},{"c":8.92,"h":9.13,"l":8.75,"n":16941,"o":8.75,"t":"2024-12-23T05:00:00Z","v":1616942,"vw":8.932932},{"c":9,"h":9.03,"l":8.73,"n":7120,"o":8.95,"t":"2024-12-24T05:00:00Z","v":600781,"vw":8.944619},{"c":9.03,"h":9.065,"l":8.79,"n":10161,"o":9.05,"t":"2024-12-26T05:00:00Z","v":799572,"vw":8.97503},{"c":9.04,"h":9.1789,"l":8.95,"n":14116,"o":9,"t":"2024-12-27T05:00:00Z","v":1203610,"vw":9.048176},{"c":9.24,"h":9.47,"l":9.03,"n":9409,"o":9.1,"t":"2024-12-30T05:00:00Z","v":973489,"vw":9.271358},{"c":9.33,"h":9.61,"l":9.31,"n":13065,"o":9.34,"t":"2024-12-31T05:00:00Z","v":1724214,"vw":9.440317},{"c":9.87,"h":10.06,"l":9.46,"n":16023,"o":9.51,"t":"2025-01-02T05:00:00Z","v":1783503,"vw":9.896534},{"c":9.87,"h":9.99,"l":9.67,"n":9817,"o":9.95,"t":"2025-01-03T05:00:00Z","v":894812,"vw":9.830083},{"c":9.81,"h":10.1299,"l":9.78,"n":11090,"o":9.96,"t":"2025-01-06T05:00:00Z","v":1049672,"vw":9.881789},{"c":9.98,"h":10.165,"l":9.8,"n":13696,"o":9.91,"t":"2025-01-07T05:00:00Z","v":1422230,"vw":9.98549},{"c":10.02,"h":10.17,"l":9.85,"n":11144,"o":9.89,"t":"2025-01-08T05:00:00Z","v":976197,"vw":10.056115},{"c":10.19,"h":10.55,"l":10,"n":13701,"o":10.3,"t":"2025-01-10T05:00:00Z","v":1394728,"vw":10.174556},{"c":10.28,"h":10.44,"l":9.9801,"n":16333,"o":10.18,"t":"2025-01-13T05:00:00Z","v":1599996,"vw":10.308179},{"c":10.49,"h":10.6377,"l":10.14,"n":14472,"o":10.24,"t":"2025-01-14T05:00:00Z","v":1274572,"vw":10.422445},{"c":10.72,"h":10.835,"l":10.535,"n":10036,"o":10.64,"t":"2025-01-15T05:00:00Z","v":1125399,"vw":10.71511},{"c":10.95,"h":11.07,"l":10.51,"n":14729,"o":10.62,"t":"2025-01-16T05:00:00Z","v":1647527,"vw":10.905061},{"c":10.9,"h":11.17,"l":10.86,"n":15759,"o":11.02,"t":"2025-01-17T05:00:00Z","v":1510501,"vw":10.961266},{"c":11.06,"h":11.1,"l":10.73,"n":15649,"o":10.98,"t":"2025-01-21T05:00:00Z","v":1270649,"vw":10.998913},{"c":10.79,"h":11.06,"l":10.6009,"n":20991,"o":11.05,"t":"2025-01-22T05:00:00Z","v":2310609,"vw":10.864135},{"c":10.69,"h":10.95,"l":10.63,"n":15591,"o":10.82,"t":"2025-01-23T05:00:00Z","v":2241245,"vw":10.718647},{"c":10.51,"h":10.71,"l":10.28,"n":15129,"o":10.61,"t":"2025-01-24T05:00:00Z","v":1511568,"vw":10.473921},{"c":9.38,"h":10.36,"l":9.37,"n":19791,"o":10.16,"t":"2025-01-27T05:00:00Z","v":2149921,"vw":9.679378},{"c":9.43,"h":9.63,"l":9.345,"n":14472,"o":9.45,"t":"2025-01-28T05:00:00Z","v":1557118,"vw":9.440902},{"c":9.35,"h":9.38,"l":9.16,"n":15923,"o":9.24,"t":"2025-01-29T05:00:00Z","v":1814659,"vw":9.297458},{"c":9.2,"h":9.41,"l":9.005,"n":14337,"o":9.37,"t":"2025-01-30T05:00:00Z","v":1230421,"vw":9.19041},{"c":8.88,"h":9.23,"l":8.86,"n":14408,"o":9.23,"t":"2025-01-31T05:00:00Z","v":1544570,"vw":8.954587},{"c":8.81,"h":8.97,"l":8.65,"n":10436,"o":8.83,"t":"2025-02-03T05:00:00Z","v":835997,"vw":8.848647},{"c":9.17,"h":9.235,"l":8.69,"n":13747,"o":8.7,"t":"2025-02-04T05:00:00Z","v":1507781,"vw":9.121537},{"c":9.13,"h":9.27,"l":9.035,"n":9896,"o":9.26,"t":"2025-02-05T05:00:00Z","v":883341,"vw":9.117705},{"c":8.8,"h":9.23,"l":8.69,"n":9829,"o":9.23,"t":"2025-02-06T05:00:00Z","v":874560,"vw":8.832432},{"c":8.59,"h":8.92,"l":8.5601,"n":10061,"o":8.82,"t":"2025-02-07T05:00:00Z","v":851151,"vw":8.680126},{"c":8.91,"h":8.93,"l":8.62,"n":12174,"o":8.69,"t":"2025-02-10T05:00:00Z","v":1149644,"vw":8.837222},{"c":9.04,"h":9.16,"l":8.84,"n":11958,"o":8.95,"t":"2025-02-11T05:00:00Z","v":980082,"vw":9.054405},{"c":8.79,"h":8.93,"l":8.715,"n":12649,"o":8.9,"t":"2025-02-12T05:00:00Z","v":1283547,"vw":8.803203},{"c":8.68,"h":8.79,"l":8.48,"n":12714,"o":8.79,"t":"2025-02-13T05:00:00Z","v":892844,"vw":8.625589},{"c":8.81,"h":9,"l":8.7,"n":9700,"o":8.71,"t":"2025-02-14T05:00:00Z","v":829241,"vw":8.81832},{"c":9.03,"h":9.215,"l":8.82,"n":15752,"o":8.93,"t":"2025-02-18T05:00:00Z","v":1380161,"vw":9.064463},{"c":8.82,"h":9.19,"l":8.745,"n":23260,"o":9,"t":"2025-02-19T05:00:00Z","v":2847743,"vw":8.91461},{"c":9.03,"h":9.2,"l":8.79,"n":17843,"o":8.86,"t":"2025-02-20T05:00:00Z","v":1924707,"vw":8.984862},{"c":9.1,"h":9.5694,"l":9.045,"n":20573,"o":9.25,"t":"2025-02-21T05:00:00Z","v":2470807,"vw":9.290057},{"c":8.94,"h":9.43,"l":8.94,"n":23755,"o":9.15,"t":"2025-02-24T05:00:00Z","v":3846535,"vw":9.162838},{"c":8.36,"h":8.94,"l":8.36,"n":25853,"o":8.9,"t":"2025-02-25T05:00:00Z","v":3022736,"vw":8.498424},{"c":8.47,"h":8.62,"l":8.34,"n":18953,"o":8.48,"t":"2025-02-26T05:00:00Z","v":2589581,"vw":8.484852},{"c":8.46,"h":8.675,"l":8.43,"n":14756,"o":8.48,"t":"2025-02-27T05:00:00Z","v":1585675,"vw":8.493318},{"c":8.44,"h":8.45,"l":8.19,"n":17697,"o":8.3,"t":"2025-02-28T05:00:00Z","v":2253442,"vw":8.378232},{"c":7.67,"h":8.47,"l":7.64,"n":17542,"o":8.44,"t":"2025-03-03T05:00:00Z","v":1711708,"vw":7.913394},{"c":7.52,"h":7.605,"l":6.96,"n":25849,"o":7.26,"t":"2025-03-04T05:00:00Z","v":3238185,"vw":7.389858},{"c":7.41,"h":7.465,"l":7.13,"n":21059,"o":7.39,"t":"2025-03-05T05:00:00Z","v":2477618,"vw":7.325811},{"c":7.2,"h":7.4,"l":7.11,"n":20122,"o":7.22,"t":"2025-03-06T05:00:00Z","v":1944449,"vw":7.195425},{"c":7.3,"h":7.56,"l":7.21,"n":16200,"o":7.22,"t":"2025-03-07T05:00:00Z","v":1662138,"vw":7.401813},{"c":6.99,"h":7.32,"l":6.95,"n":19143,"o":7.13,"t":"2025-03-10T04:00:00Z","v":2175039,"vw":7.066278},{"c":6.88,"h":7.15,"l":6.83,"n":15627,"o":7.03,"t":"2025-03-11T04:00:00Z","v":1613672,"vw":6.902891},{"c":6.93,"h":7.08,"l":6.83,"n":19783,"o":6.98,"t":"2025-03-12T04:00:00Z","v":2199907,"vw":6.956708},{"c":6.67,"h":7.07,"l":6.64,"n":13707,"o":6.95,"t":"2025-03-13T04:00:00Z","v":1195550,"vw":6.735984},{"c":6.88,"h":6.98,"l":6.71,"n":14505,"o":6.77,"t":"2025-03-14T04:00:00Z","v":1290380,"vw":6.876752},{"c":6.84,"h":7.025,"l":6.7,"n":14247,"o":6.91,"t":"2025-03-17T04:00:00Z","v":1448804,"vw":6.811365},{"c":6.82,"h":6.92,"l":6.72,"n":12205,"o":6.91,"t":"2025-03-18T04:00:00Z","v":1563081,"vw":6.82892},{"c":7.2,"h":7.3,"l":6.805,"n":15841,"o":6.84,"t":"2025-03-19T04:00:00Z","v":1633500,"vw":7.168515},{"c":7.29,"h":7.45,"l":7.07,"n":18543,"o":7.09,"t":"2025-03-20T04:00:00Z","v":1987696,"vw":7.296477},{"c":7.22,"h":7.34,"l":7.13,"n":16997,"o":7.17,"t":"2025-03-21T04:00:00Z","v":3607582,"vw":7.226074},{"c":7.59,"h":7.675,"l":7.375,"n":16255,"o":7.41,"t":"2025-03-24T04:00:00Z","v":1668528,"vw":7.527371},{"c":7.6,"h":7.745,"l":7.6,"n":14817,"o":7.63,"t":"2025-03-25T04:00:00Z","v":1456046,"vw":7.637289},{"c":7.53,"h":7.82,"l":7.525,"n":14953,"o":7.73,"t":"2025-03-26T04:00:00Z","v":1574714,"vw":7.613371},{"c":7.58,"h":7.67,"l":7.5014,"n":11245,"o":7.59,"t":"2025-03-27T04:00:00Z","v":1225010,"vw":7.58513},{"c":7.38,"h":7.61,"l":7.3,"n":11274,"o":7.53,"t":"2025-03-28T04:00:00Z","v":1051455,"vw":7.384058},{"c":7.35,"h":7.505,"l":7.2712,"n":11662,"o":7.33,"t":"2025-03-31T04:00:00Z","v":1352927,"vw":7.398295},{"c":7.54,"h":7.62,"l":7.25,"n":10633,"o":7.41,"t":"2025-04-01T04:00:00Z","v":1148984,"vw":7.481419},{"c":7.59,"h":7.615,"l":7.38,"n":8877,"o":7.4,"t":"2025-04-02T04:00:00Z","v":928075,"vw":7.553347},{"c":6.27,"h":7.21,"l":6.26,"n":15102,"o":7.03,"t":"2025-04-03T04:00:00Z","v":2323265,"vw":6.517685},{"c":5.23,"h":6,"l":5.1316,"n":20394,"o":5.94,"t":"2025-04-04T04:00:00Z","v":3036607,"vw":5.327777},{"c":5.26,"h":5.43,"l":4.81,"n":19034,"o":5.01,"t":"2025-04-07T04:00:00Z","v":2272386,"vw":5.154098},{"c":4.83,"h":5.56,"l":4.73,"n":17269,"o":5.56,"t":"2025-04-08T04:00:00Z","v":1868811,"vw":4.969316},{"c":5.63,"h":5.74,"l":4.61,"n":19854,"o":4.67,"t":"2025-04-09T04:00:00Z","v":2372223,"vw":5.303389},{"c":4.93,"h":5.24,"l":4.8106,"n":14906,"o":5.24,"t":"2025-04-10T04:00:00Z","v":1464899,"vw":4.945007},{"c":4.97,"h":5.045,"l":4.745,"n":13004,"o":4.94,"t":"2025-04-11T04:00:00Z","v":1268357,"vw":4.934064},{"c":5.17,"h":5.23,"l":4.97,"n":19974,"o":5.17,"t":"2025-04-14T04:00:00Z","v":2184102,"vw":5.138868},{"c":5.2,"h":5.27,"l":5.08,"n":13592,"o":5.11,"t":"2025-04-15T04:00:00Z","v":1809115,"vw":5.188996},{"c":5.19,"h":5.36,"l":5.105,"n":12540,"o":5.23,"t":"2025-04-16T04:00:00Z","v":1338712,"vw":5.213273},{"c":5.42,"h":5.545,"l":5.3,"n":10512,"o":5.38,"t":"2025-04-17T04:00:00Z","v":1327241,"vw":5.422722},{"c":4.96,"h":5.3,"l":4.895,"n":12229,"o":5.3,"t":"2025-04-21T04:00:00Z","v":1376605,"vw":4.988007},{"c":5.15,"h":5.2,"l":4.82,"n":14411,"o":5.01,"t":"2025-04-22T04:00:00Z","v":1892627,"vw":5.101754},{"c":5.05,"h":5.43,"l":5.0112,"n":13054,"o":5.31,"t":"2025-04-23T04:00:00Z","v":1687968,"vw":5.105025},{"c":5.2,"h":5.3,"l":5.04,"n":12632,"o":5.14,"t":"2025-04-24T04:00:00Z","v":1879341,"vw":5.215307},{"c":5.32,"h":5.32,"l":5.065,"n":9477,"o":5.09,"t":"2025-04-25T04:00:00Z","v":1225147,"vw":5.251589},{"c":5.27,"h":5.4,"l":5.145,"n":11556,"o":5.27,"t":"2025-04-28T04:00:00Z","v":1442848,"vw":5.26355},{"c":5.6,"h":6.14,"l":5.37,"n":27969,"o":5.98,"t":"2025-04-29T04:00:00Z","v":4677827,"vw":5.698214},{"c":4.98,"h":5.41,"l":4.88,"n":21958,"o":5.36,"t":"2025-04-30T04:00:00Z","v":4824854,"vw":5.042734},{"c":5.36,"h":5.44,"l":4.91,"n":16402,"o":4.96,"t":"2025-05-01T04:00:00Z","v":2567410,"vw":5.289371},{"c":5.51,"h":5.6,"l":5.27,"n":14840,"o":5.45,"t":"2025-05-02T04:00:00Z","v":1686859,"vw":5.484846},{"c":5.29,"h":5.4,"l":5.195,"n":16018,"o":5.37,"t":"2025-05-05T04:00:00Z","v":1739617,"vw":5.313848},{"c":5.26,"h":5.37,"l":5.17,"n":16961,"o":5.33,"t":"2025-05-06T04:00:00Z","v":1970480,"vw":5.284003},{"c":5.16,"h":5.34,"l":5.06,"n":13521,"o":5.32,"t":"2025-05-07T04:00:00Z","v":1460197,"vw":5.165227},{"c":5.35,"h":5.395,"l":5.19,"n":14032,"o":5.3,"t":"2025-05-08T04:00:00Z","v":1830747,"vw":5.333501},{"c":5.44,"h":5.51,"l":5.39,"n":8915,"o":5.45,"t":"2025-05-09T04:00:00Z","v":912166,"vw":5.441808},{"c":6,"h":6.1,"l":5.77,"n":16442,"o":5.86,"t":"2025-05-12T04:00:00Z","v":2215339,"vw":5.999777},{"c":6.07,"h":6.165,"l":5.92,"n":12940,"o":6.04,"t":"2025-05-13T04:00:00Z","v":1401319,"vw":6.057021},{"c":6.05,"h":6.1086,"l":5.955,"n":11437,"o":6.02,"t":"2025-05-14T04:00:00Z","v":1086168,"vw":6.041892},{"c":5.86,"h":5.96,"l":5.745,"n":11896,"o":5.88,"t":"2025-05-15T04:00:00Z","v":1167838,"vw":5.847738},{"c":5.81,"h":5.901,"l":5.715,"n":9621,"o":5.86,"t":"2025-05-16T04:00:00Z","v":1358826,"vw":5.804776},{"c":5.68,"h":5.7291,"l":5.575,"n":7784,"o":5.7,"t":"2025-05-19T04:00:00Z","v":862804,"vw":5.67594},{"c":5.73,"h":5.79,"l":5.62,"n":10727,"o":5.75,"t":"2025-05-20T04:00:00Z","v":1330563,"vw":5.710924},{"c":5.5,"h":5.68,"l":5.45,"n":13262,"o":5.65,"t":"2025-05-21T04:00:00Z","v":1613212,"vw":5.537453},{"c":5.62,"h":5.635,"l":5.2725,"n":15801,"o":5.41,"t":"2025-05-22T04:00:00Z","v":2197715,"vw":5.507729},{"c":5.58,"h":5.67,"l":5.42,"n":13023,"o":5.46,"t":"2025-05-23T04:00:00Z","v":1678596,"vw":5.557803},{"c":5.66,"h":5.71,"l":5.475,"n":8579,"o":5.71,"t":"2025-05-27T04:00:00Z","v":1062831,"vw":5.613157},{"c":5.45,"h":5.74,"l":5.425,"n":8909,"o":5.73,"t":"2025-05-28T04:00:00Z","v":1110640,"vw":5.506321},{"c":5.55,"h":5.615,"l":5.425,"n":9383,"o":5.49,"t":"2025-05-29T04:00:00Z","v":1131113,"vw":5.519707},{"c":5.4,"h":5.505,"l":5.37,"n":7392,"o":5.49,"t":"2025-05-30T04:00:00Z","v":943226,"vw":5.429108},{"c":5.42,"h":5.59,"l":5.36,"n":8391,"o":5.55,"t":"2025-06-02T04:00:00Z","v":1063508,"vw":5.459757},{"c":5.91,"h":5.96,"l":5.31,"n":13522,"o":5.44,"t":"2025-06-03T04:00:00Z","v":1891922,"vw":5.853112},{"c":5.68,"h":5.97,"l":5.5948,"n":10676,"o":5.89,"t":"2025-06-04T04:00:00Z","v":1211518,"vw":5.685516},{"c":5.74,"h":5.785,"l":5.625,"n":8561,"o":5.7,"t":"2025-06-05T04:00:00Z","v":1118338,"vw":5.720909},{"c":5.96,"h":6.09,"l":5.83,"n":7807,"o":5.86,"t":"2025-06-06T04:00:00Z","v":911323,"vw":5.992149},{"c":6.08,"h":6.19,"l":5.925,"n":9860,"o":6.04,"t":"2025-06-09T04:00:00Z","v":1207791,"vw":6.111105},{"c":6.18,"h":6.46,"l":6.14,"n":10341,"o":6.2,"t":"2025-06-10T04:00:00Z","v":1219456,"vw":6.277749},{"c":6.41,"h":6.46,"l":6.16,"n":12542,"o":6.3,"t":"2025-06-11T04:00:00Z","v":1425627,"vw":6.351938},{"c":6.26,"h":6.325,"l":6.15,"n":11324,"o":6.24,"t":"2025-06-12T04:00:00Z","v":1456937,"vw":6.251661},{"c":6.45,"h":6.86,"l":6.35,"n":17443,"o":6.59,"t":"2025-06-13T04:00:00Z","v":2259133,"vw":6.482935},{"c":6.44,"h":6.525,"l":6.28,"n":13504,"o":6.41,"t":"2025-06-16T04:00:00Z","v":1464031,"vw":6.417323},{"c":6.72,"h":6.89,"l":6.46,"n":14600,"o":6.51,"t":"2025-06-17T04:00:00Z","v":2764725,"vw":6.749113},{"c":6.65,"h":6.84,"l":6.625,"n":12065,"o":6.67,"t":"2025-06-18T04:00:00Z","v":1958923,"vw":6.699756},{"c":6.55,"h":6.725,"l":6.54,"n":11622,"o":6.68,"t":"2025-06-20T04:00:00Z","v":3802354,"vw":6.581433},{"c":6.14,"h":6.6177,"l":6.05,"n":18772,"o":6.61,"t":"2025-06-23T04:00:00Z","v":3461269,"vw":6.228377},{"c":6.11,"h":6.24,"l":6.01,"n":13390,"o":6.06,"t":"2025-06-24T04:00:00Z","v":2425481,"vw":6.132792},{"c":5.97,"h":6.11,"l":5.93,"n":13107,"o":6.09,"t":"2025-06-25T04:00:00Z","v":1320253,"vw":5.982979},{"c":6.06,"h":6.12,"l":5.91,"n":9558,"o":5.99,"t":"2025-06-26T04:00:00Z","v":1219042,"vw":6.048184},{"c":5.97,"h":6.145,"l":5.865,"n":12879,"o":6.07,"t":"2025-06-27T04:00:00Z","v":2313036,"vw":5.978672},{"c":5.97,"h":6.13,"l":5.91,"n":15869,"o":5.94,"t":"2025-06-30T04:00:00Z","v":2511383,"vw":5.999032},{"c":6.21,"h":6.405,"l":5.88,"n":14149,"o":5.94,"t":"2025-07-01T04:00:00Z","v":1943373,"vw":6.200543},{"c":6.36,"h":6.395,"l":6.115,"n":13806,"o":6.34,"t":"2025-07-02T04:00:00Z","v":2245416,"vw":6.315836},{"c":6.31,"h":6.3878,"l":6.24,"n":5286,"o":6.32,"t":"2025-07-03T04:00:00Z","v":766411,"vw":6.309423},{"c":6.17,"h":6.33,"l":5.9911,"n":10408,"o":6.17,"t":"2025-07-07T04:00:00Z","v":1254392,"vw":6.141097},{"c":6.64,"h":6.705,"l":6.18,"n":10906,"o":6.18,"t":"2025-07-08T04:00:00Z","v":1903616,"vw":6.590631},{"c":6.58,"h":6.68,"l":6.485,"n":12137,"o":6.64,"t":"2025-07-09T04:00:00Z","v":1733772,"vw":6.577191},{"c":6.59,"h":6.645,"l":6.42,"n":10289,"o":6.5,"t":"2025-07-10T04:00:00Z","v":1333454,"vw":6.578266},{"c":6.54,"h":6.695,"l":6.46,"n":7992,"o":6.52,"t":"2025-07-11T04:00:00Z","v":1046000,"vw":6.56799},{"c":6.27,"h":6.43,"l":6.2,"n":11164,"o":6.43,"t":"2025-07-14T04:00:00Z","v":1665380,"vw":6.285952},{"c":5.75,"h":6.24,"l":5.75,"n":12460,"o":6.15,"t":"2025-07-15T04:00:00Z","v":2084307,"vw":5.898799},{"c":5.73,"h":5.8291,"l":5.615,"n":13448,"o":5.66,"t":"2025-07-16T04:00:00Z","v":1800650,"vw":5.721785},{"c":5.79,"h":5.855,"l":5.71,"n":9822,"o":5.73,"t":"2025-07-17T04:00:00Z","v":1246973,"vw":5.793441},{"c":5.67,"h":5.91,"l":5.605,"n":9828,"o":5.91,"t":"2025-07-18T04:00:00Z","v":1304274,"vw":5.714049},{"c":5.69,"h":5.74,"l":5.595,"n":9044,"o":5.73,"t":"2025-07-21T04:00:00Z","v":1186787,"vw":5.669197},{"c":5.67,"h":5.81,"l":5.67,"n":13950,"o":5.67,"t":"2025-07-22T04:00:00Z","v":1513080,"vw":5.727923},{"c":6.11,"h":6.24,"l":5.81,"n":17862,"o":5.81,"t":"2025-07-23T04:00:00Z","v":2626363,"vw":6.098697},{"c":6.1,"h":6.21,"l":5.96,"n":14247,"o":6.02,"t":"2025-07-24T04:00:00Z","v":2097049,"vw":6.104973},{"c":6,"h":6.14,"l":5.94,"n":14144,"o":6.12,"t":"2025-07-25T04:00:00Z","v":2164505,"vw":6.002543},{"c":6.17,"h":6.265,"l":6.01,"n":11296,"o":6.09,"t":"2025-07-28T04:00:00Z","v":1442613,"vw":6.17518},{"c":6.34,"h":6.355,"l":6.045,"n":14380,"o":6.18,"t":"2025-07-29T04:00:00Z","v":2103373,"vw":6.223966},{"c":5.61,"h":5.62,"l":4.99,"n":42122,"o":5.08,"t":"2025-07-30T04:00:00Z","v":8349664,"vw":5.421802},{"c":5.36,"h":5.6,"l":5.165,"n":26317,"o":5.56,"t":"2025-07-31T04:00:00Z","v":4264225,"vw":5.2971},{"c":5.07,"h":5.245,"l":4.9,"n":20202,"o":5.2,"t":"2025-08-01T04:00:00Z","v":3023522,"vw":5.05643},{"c":4.91,"h":5.0745,"l":4.795,"n":13995,"o":5.05,"t":"2025-08-04T04:00:00Z","v":2495736,"vw":4.890321},{"c":5.25,"h":5.27,"l":4.965,"n":14804,"o":5.01,"t":"2025-08-05T04:00:00Z","v":1870171,"vw":5.160919},{"c":4.78,"h":5.31,"l":4.7246,"n":16247,"o":5.16,"t":"2025-08-06T04:00:00Z","v":1893977,"vw":4.907564},{"c":4.62,"h":4.92,"l":4.61,"n":16037,"o":4.85,"t":"2025-08-07T04:00:00Z","v":2140556,"vw":4.680019},{"c":4.82,"h":4.905,"l":4.6,"n":15608,"o":4.7,"t":"2025-08-08T04:00:00Z","v":2155960,"vw":4.800741},{"c":4.7,"h":4.99,"l":4.655,"n":14472,"o":4.86,"t":"2025-08-11T04:00:00Z","v":2261688,"vw":4.736937},{"c":4.88,"h":4.94,"l":4.73,"n":12414,"o":4.74,"t":"2025-08-12T04:00:00Z","v":1763947,"vw":4.85122},{"c":4.88,"h":4.96,"l":4.795,"n":14177,"o":4.85,"t":"2025-08-13T04:00:00Z","v":2022028,"vw":4.888974},{"c":4.82,"h":4.87,"l":4.64,"n":15458,"o":4.83,"t":"2025-08-14T04:00:00Z","v":2749085,"vw":4.734642},{"c":4.79,"h":4.88,"l":4.7401,"n":8851,"o":4.83,"t":"2025-08-15T04:00:00Z","v":1335950,"vw":4.797851},{"c":4.84,"h":4.97,"l":4.71,"n":14437,"o":4.79,"t":"2025-08-18T04:00:00Z","v":1741602,"vw":4.868335},{"c":4.67,"h":4.915,"l":4.64,"n":9354,"o":4.87,"t":"2025-08-19T04:00:00Z","v":1280780,"vw":4.73725},{"c":4.66,"h":4.695,"l":4.575,"n":10780,"o":4.67,"t":"2025-08-20T04:00:00Z","v":1552461,"vw":4.65202},{"c":4.6,"h":4.68,"l":4.51,"n":12236,"o":4.63,"t":"2025-08-21T04:00:00Z","v":1794084,"vw":4.615141},{"c":4.92,"h":4.99,"l":4.61,"n":12255,"o":4.61,"t":"2025-08-22T04:00:00Z","v":2491434,"vw":4.88093},{"c":4.96,"h":5.025,"l":4.84,"n":8976,"o":4.89,"t":"2025-08-25T04:00:00Z","v":1335533,"vw":4.94736},{"c":4.85,"h":4.92,"l":4.8,"n":12852,"o":4.85,"t":"2025-08-26T04:00:00Z","v":1904356,"vw":4.848448},{"c":4.9,"h":4.98,"l":4.81,"n":12633,"o":4.83,"t":"2025-08-27T04:00:00Z","v":2088123,"vw":4.904523},{"c":5.03,"h":5.065,"l":4.81,"n":10008,"o":4.94,"t":"2025-08-28T04:00:00Z","v":1529976,"vw":4.96244},{"c":5.1,"h":5.115,"l":4.9348,"n":9284,"o":5,"t":"2025-08-29T04:00:00Z","v":1611572,"vw":5.072656},{"c":5.01,"h":5.14,"l":4.985,"n":11960,"o":5.05,"t":"2025-09-02T04:00:00Z","v":1334441,"vw":5.045627},{"c":4.78,"h":5.075,"l":4.75,"n":11367,"o":4.95,"t":"2025-09-03T04:00:00Z","v":1673166,"vw":4.852178},{"c":4.94,"h":4.98,"l":4.71,"n":10159,"o":4.8,"t":"2025-09-04T04:00:00Z","v":1502049,"vw":4.904637},{"c":4.77,"h":4.95,"l":4.74,"n":11211,"o":4.84,"t":"2025-09-05T04:00:00Z","v":1619197,"vw":4.798974},{"c":4.66,"h":4.78,"l":4.55,"n":21700,"o":4.77,"t":"2025-09-08T04:00:00Z","v":3552364,"vw":4.61967},{"c":4.52,"h":4.795,"l":4.52,"n":16253,"o":4.69,"t":"2025-09-09T04:00:00Z","v":2844824,"vw":4.605108},{"c":4.86,"h":4.86,"l":4.53,"n":20716,"o":4.54,"t":"2025-09-10T04:00:00Z","v":3347553,"vw":4.744467},{"c":4.87,"h":4.955,"l":4.76,"n":15676,"o":4.76,"t":"2025-09-11T04:00:00Z","v":2570305,"vw":4.866502},{"c":4.66,"h":4.92,"l":4.64,"n":16550,"o":4.89,"t":"2025-09-12T04:00:00Z","v":2701630,"vw":4.705162},{"c":4.7,"h":4.83,"l":4.635,"n":13273,"o":4.71,"t":"2025-09-15T04:00:00Z","v":2505264,"vw":4.740987},{"c":4.81,"h":4.83,"l":4.64,"n":13601,"o":4.71,"t":"2025-09-16T04:00:00Z","v":2176810,"vw":4.772011},{"c":4.77,"h":4.88,"l":4.64,"n":19457,"o":4.75,"t":"2025-09-17T04:00:00Z","v":4828024,"vw":4.765425},{"c":4.93,"h":5.01,"l":4.74,"n":16610,"o":4.87,"t":"2025-09-18T04:00:00Z","v":9933465,"vw":4.912127},{"c":4.85,"h":4.9697,"l":4.76,"n":17285,"o":4.94,"t":"2025-09-19T04:00:00Z","v":18456998,"vw":4.84648},{"c":4.95,"h":4.99,"l":4.73,"n":14996,"o":4.78,"t":"2025-09-22T04:00:00Z","v":2735876,"vw":4.901875},{"c":5.09,"h":5.445,"l":4.99,"n":20048,"o":5.02,"t":"2025-09-23T04:00:00Z","v":4258944,"vw":5.220561},{"c":5.32,"h":5.44,"l":5.12,"n":16965,"o":5.18,"t":"2025-09-24T04:00:00Z","v":3289514,"vw":5.338942},{"c":5.26,"h":5.335,"l":5.19,"n":15931,"o":5.25,"t":"2025-09-25T04:00:00Z","v":2209471,"vw":5.273671},{"c":5.52,"h":5.545,"l":5.24,"n":17471,"o":5.28,"t":"2025-09-26T04:00:00Z","v":3030035,"vw":5.486385},{"c":5.37,"h":5.5184,"l":5.315,"n":14451,"o":5.47,"t":"2025-09-29T04:00:00Z","v":2490255,"vw":5.37981},{"c":5.24,"h":5.3128,"l":5.12,"n":15964,"o":5.26,"t":"2025-09-30T04:00:00Z","v":3009019,"vw":5.223973},{"c":5.43,"h":5.46,"l":5.2,"n":12039,"o":5.2,"t":"2025-10-01T04:00:00Z","v":2112392,"vw":5.365424},{"c":5.37,"h":5.49,"l":5.325,"n":11596,"o":5.4,"t":"2025-10-02T04:00:00Z","v":1825822,"vw":5.381713},{"c":5.52,"h":5.54,"l":5.385,"n":12240,"o":5.47,"t":"2025-10-03T04:00:00Z","v":2210493,"vw":5.476638},{"c":5.51,"h":5.71,"l":5.51,"n":9351,"o":5.61,"t":"2025-10-06T04:00:00Z","v":1453501,"vw":5.589559},{"c":5.44,"h":5.5665,"l":5.345,"n":12271,"o":5.48,"t":"2025-10-07T04:00:00Z","v":1465438,"vw":5.417954},{"c":5.69,"h":5.715,"l":5.5,"n":13407,"o":5.57,"t":"2025-10-08T04:00:00Z","v":1515601,"vw":5.653007},{"c":5.49,"h":5.88,"l":5.42,"n":15014,"o":5.67,"t":"2025-10-09T04:00:00Z","v":2258368,"vw":5.558086},{"c":5.03,"h":5.45,"l":5.02,"n":14668,"o":5.43,"t":"2025-10-10T04:00:00Z","v":1918358,"vw":5.187621},{"c":5.19,"h":5.19,"l":4.87,"n":10313,"o":4.9,"t":"2025-10-13T04:00:00Z","v":1367359,"vw":5.075048},{"c":5.12,"h":5.18,"l":4.98,"n":11125,"o":5.03,"t":"2025-10-14T04:00:00Z","v":1644904,"vw":5.117023},{"c":5.26,"h":5.445,"l":5.185,"n":11617,"o":5.22,"t":"2025-10-15T04:00:00Z","v":1297433,"vw":5.260591},{"c":5.12,"h":5.331,"l":5.015,"n":11712,"o":5.31,"t":"2025-10-16T04:00:00Z","v":1695870,"vw":5.10179},{"c":5.54,"h":5.66,"l":5.03,"n":18055,"o":5.09,"t":"2025-10-17T04:00:00Z","v":4185960,"vw":5.473543},{"c":5.79,"h":6.025,"l":5.56,"n":15850,"o":5.61,"t":"2025-10-20T04:00:00Z","v":2516548,"vw":5.840026},{"c":5.88,"h":6.06,"l":5.79,"n":13102,"o":5.9,"t":"2025-10-21T04:00:00Z","v":1799730,"vw":5.938455},{"c":5.77,"h":6.05,"l":5.68,"n":17448,"o":5.97,"t":"2025-10-22T04:00:00Z","v":3681275,"vw":5.789915},{"c":6.33,"h":6.33,"l":5.96,"n":16071,"o":5.99,"t":"2025-10-23T04:00:00Z","v":2180747,"vw":6.204904},{"c":6.31,"h":6.475,"l":6.285,"n":14254,"o":6.33,"t":"2025-10-24T04:00:00Z","v":1633076,"vw":6.345274},{"c":7.19,"h":7.69,"l":7.16,"n":26310,"o":7.49,"t":"2025-10-27T04:00:00Z","v":3894178,"vw":7.301468},{"c":7.3,"h":7.4,"l":6.91,"n":28964,"o":7.06,"t":"2025-10-28T04:00:00Z","v":4708311,"vw":7.181478},{"c":11.1,"h":11.28,"l":8.55,"n":157102,"o":9,"t":"2025-10-29T04:00:00Z","v":25627018,"vw":10.344222},{"c":10.84,"h":11.66,"l":10.37,"n":50280,"o":10.42,"t":"2025-10-30T04:00:00Z","v":7290162,"vw":11.100076},{"c":10.38,"h":10.8899,"l":10.25,"n":42550,"o":10.84,"t":"2025-10-31T04:00:00Z","v":6081651,"vw":10.59035},{"c":10.95,"h":11.18,"l":10.38,"n":34710,"o":11.18,"t":"2025-11-03T05:00:00Z","v":6040654,"vw":10.849936},{"c":10.17,"h":10.9,"l":10.075,"n":39241,"o":10.39,"t":"2025-11-04T05:00:00Z","v":5707988,"vw":10.41493},{"c":10.84,"h":10.9083,"l":10.152,"n":26644,"o":10.25,"t":"2025-11-05T05:00:00Z","v":3278088,"vw":10.694277},{"c":10.75,"h":11.21,"l":10.712,"n":30596,"o":10.94,"t":"2025-11-06T05:00:00Z","v":3182885,"vw":10.899367},{"c":10.74,"h":10.76,"l":10.135,"n":27164,"o":10.55,"t":"2025-11-07T05:00:00Z","v":2649957,"vw":10.518029},{"c":10.62,"h":11.1,"l":10.42,"n":23326,"o":10.96,"t":"2025-11-10T05:00:00Z","v":2672043,"vw":10.734855},{"c":10.75,"h":11.02,"l":10.495,"n":21869,"o":10.7,"t":"2025-11-11T05:00:00Z","v":2556326,"vw":10.772296},{"c":10.43,"h":11.4099,"l":10.185,"n":32763,"o":11.01,"t":"2025-11-12T05:00:00Z","v":4624080,"vw":10.566501},{"c":9.71,"h":10.66,"l":9.62,"n":37625,"o":10.63,"t":"2025-11-13T05:00:00Z","v":4369628,"vw":9.987469},{"c":9.92,"h":10.18,"l":9.34,"n":26117,"o":9.47,"t":"2025-11-14T05:00:00Z","v":3237396,"vw":9.943558},{"c":9.75,"h":10.64,"l":9.66,"n":25967,"o":9.9,"t":"2025-11-17T05:00:00Z","v":2941251,"vw":9.976658},{"c":9.91,"h":9.96,"l":9.45,"n":23663,"o":9.49,"t":"2025-11-18T05:00:00Z","v":2587873,"vw":9.805869},{"c":9.68,"h":9.715,"l":9.365,"n":24892,"o":9.57,"t":"2025-11-19T05:00:00Z","v":2310443,"vw":9.543233},{"c":9.17,"h":10.23,"l":9.06,"n":33279,"o":9.88,"t":"2025-11-20T05:00:00Z","v":3504153,"vw":9.43963},{"c":9.29,"h":9.36,"l":8.805,"n":21196,"o":9.17,"t":"2025-11-21T05:00:00Z","v":2005930,"vw":9.18406},{"c":9.41,"h":9.61,"l":9.03,"n":20023,"o":9.27,"t":"2025-11-24T05:00:00Z","v":2089950,"vw":9.422489},{"c":9.55,"h":9.55,"l":9.23,"n":26986,"o":9.32,"t":"2025-11-25T05:00:00Z","v":3679455,"vw":9.390679},{"c":9.42,"h":9.575,"l":9.29,"n":19795,"o":9.47,"t":"2025-11-26T05:00:00Z","v":1530152,"vw":9.428284},{"c":9.57,"h":9.68,"l":9.36,"n":10140,"o":9.5,"t":"2025-11-28T05:00:00Z","v":960317,"vw":9.593099},{"c":9.75,"h":10.14,"l":9.44,"n":20668,"o":9.57,"t":"2025-12-01T05:00:00Z","v":2367661,"vw":9.798045},{"c":9.76,"h":9.925,"l":9.4101,"n":19208,"o":9.67,"t":"2025-12-02T05:00:00Z","v":1951299,"vw":9.771814},{"c":10.5,"h":10.595,"l":9.73,"n":23916,"o":9.91,"t":"2025-12-03T05:00:00Z","v":2959411,"vw":10.434132},{"c":11.11,"h":11.17,"l":10.3,"n":26554,"o":10.46,"t":"2025-12-04T05:00:00Z","v":2963243,"vw":10.830459},{"c":10.91,"h":11.27,"l":10.8401,"n":20689,"o":11.11,"t":"2025-12-05T05:00:00Z","v":2393569,"vw":10.967802},{"c":10.8,"h":10.9989,"l":10.57,"n":19000,"o":10.88,"t":"2025-12-08T05:00:00Z","v":1898875,"vw":10.748704},{"c":10.97,"h":11.03,"l":10.71,"n":15457,"o":10.75,"t":"2025-12-09T05:00:00Z","v":1341000,"vw":10.932708},{"c":11.3,"h":11.65,"l":11.01,"n":32821,"o":11.37,"t":"2025-12-10T05:00:00Z","v":3254200,"vw":11.346271},{"c":11.14,"h":11.445,"l":10.8908,"n":17998,"o":11.02,"t":"2025-12-11T05:00:00Z","v":2331273,"vw":11.159105},{"c":10.24,"h":11.37,"l":10.21,"n":44504,"o":11.35,"t":"2025-12-12T05:00:00Z","v":4439463,"vw":10.515789},{"c":10.19,"h":10.365,"l":10.07,"n":17224,"o":10.32,"t":"2025-12-15T05:00:00Z","v":2584627,"vw":10.198091},{"c":9.52,"h":10.075,"l":9.32,"n":26197,"o":10.04,"t":"2025-12-16T05:00:00Z","v":2512982,"vw":9.537205},{"c":9.04,"h":9.71,"l":8.79,"n":30181,"o":9.63,"t":"2025-12-17T05:00:00Z","v":3974870,"vw":8.977907},{"c":9.05,"h":9.265,"l":8.86,"n":19151,"o":9.14,"t":"2025-12-18T05:00:00Z","v":1934012,"vw":9.030738},{"c":9.11,"h":9.47,"l":9.01,"n":14339,"o":9.22,"t":"2025-12-19T05:00:00Z","v":2242983,"vw":9.145834},{"c":9.35,"h":9.6,"l":9.32,"n":12303,"o":9.44,"t":"2025-12-22T05:00:00Z","v":1979581,"vw":9.390447},{"c":9.39,"h":9.55,"l":9.245,"n":12287,"o":9.32,"t":"2025-12-23T05:00:00Z","v":972956,"vw":9.388442},{"c":9.35,"h":9.578,"l":9.24,"n":5556,"o":9.44,"t":"2025-12-24T05:00:00Z","v":420176,"vw":9.342929},{"c":9.26,"h":9.35,"l":9.21,"n":11925,"o":9.27,"t":"2025-12-26T05:00:00Z","v":1309859,"vw":9.271259},{"c":9.26,"h":9.38,"l":9.15,"n":12989,"o":9.36,"t":"2025-12-29T05:00:00Z","v":1296285,"vw":9.282961},{"c":9.53,"h":9.56,"l":9.1949,"n":12179,"o":9.34,"t":"2025-12-30T05:00:00Z","v":1219069,"vw":9.48744},{"c":9.51,"h":9.61,"l":9.36,"n":13078,"o":9.54,"t":"2025-12-31T05:00:00Z","v":1558239,"vw":9.470542},{"c":9.82,"h":9.91,"l":9.33,"n":18350,"o":9.56,"t":"2026-01-02T05:00:00Z","v":1954288,"vw":9.766172},{"c":9.87,"h":10.55,"l":9.41,"n":24106,"o":10.51,"t":"2026-01-05T05:00:00Z","v":2533000,"vw":9.83044},{"c":9.44,"h":9.985,"l":9.305,"n":18350,"o":9.89,"t":"2026-01-06T05:00:00Z","v":1942032,"vw":9.477987},{"c":9.31,"h":9.53,"l":9.225,"n":15301,"o":9.46,"t":"2026-01-07T05:00:00Z","v":1675755,"vw":9.322263},{"c":9.31,"h":9.61,"l":9.14,"n":21892,"o":9.54,"t":"2026-01-08T05:00:00Z","v":2323758,"vw":9.329245},{"c":9.41,"h":9.52,"l":9.13,"n":17681,"o":9.3,"t":"2026-01-09T05:00:00Z","v":1743215,"vw":9.393462},{"c":9.42,"h":9.495,"l":9.2,"n":13259,"o":9.38,"t":"2026-01-12T05:00:00Z","v":1270711,"vw":9.40795},{"c":10.11,"h":10.4,"l":9.625,"n":19990,"o":9.65,"t":"2026-01-13T05:00:00Z","v":2362368,"vw":10.162375},{"c":10.49,"h":10.97,"l":10.36,"n":17541,"o":10.42,"t":"2026-01-14T05:00:00Z","v":1832841,"vw":10.593684},{"c":10.42,"h":10.84,"l":10.25,"n":20201,"o":10.47,"t":"2026-01-15T05:00:00Z","v":2494489,"vw":10.537796},{"c":10.29,"h":10.56,"l":10.21,"n":23117,"o":10.56,"t":"2026-01-16T05:00:00Z","v":2176619,"vw":10.309469},{"c":10.37,"h":10.48,"l":10.005,"n":16298,"o":10.13,"t":"2026-01-20T05:00:00Z","v":1501848,"vw":10.321913},{"c":11.07,"h":11.4,"l":10.585,"n":23039,"o":10.63,"t":"2026-01-21T05:00:00Z","v":2568048,"vw":11.023601},{"c":11,"h":11.175,"l":10.87,"n":18133,"o":11,"t":"2026-01-22T05:00:00Z","v":1582052,"vw":11.027267},{"c":10.94,"h":11.77,"l":10.92,"n":19052,"o":11.32,"t":"2026-01-23T05:00:00Z","v":2126404,"vw":11.200271},{"c":11.12,"h":11.358,"l":10.95,"n":14018,"o":11.1,"t":"2026-01-26T05:00:00Z","v":1772376,"vw":11.181073},{"c":10.75,"h":10.94,"l":10.27,"n":83501,"o":10.87,"t":"2026-01-27T05:00:00Z","v":11351401,"vw":10.645473},{"c":10.66,"h":11.0064,"l":10.15,"n":45590,"o":10.94,"t":"2026-01-28T05:00:00Z","v":5318754,"vw":10.585818},{"c":11.44,"h":11.87,"l":11.075,"n":58514,"o":11.13,"t":"2026-01-29T05:00:00Z","v":7380806,"vw":11.477144},{"c":11.49,"h":11.54,"l":10.95,"n":40220,"o":11.17,"t":"2026-01-30T05:00:00Z","v":3917816,"vw":11.253396},{"c":11.83,"h":12.02,"l":11.01,"n":33150,"o":11.05,"t":"2026-02-02T05:00:00Z","v":2849062,"vw":11.771162},{"c":11.83,"h":12.14,"l":11.255,"n":39119,"o":11.94,"t":"2026-02-03T05:00:00Z","v":3527344,"vw":11.716753},{"c":11.18,"h":12.035,"l":10.76,"n":39602,"o":11.84,"t":"2026-02-04T05:00:00Z","v":4140360,"vw":11.116089},{"c":10.75,"h":11.13,"l":10.362,"n":36636,"o":10.74,"t":"2026-02-05T05:00:00Z","v":2937184,"vw":10.701905},{"c":11.24,"h":11.4,"l":10.75,"n":31062,"o":10.77,"t":"2026-02-06T05:00:00Z","v":2908360,"vw":11.218955},{"c":11.56,"h":11.79,"l":11.1,"n":26432,"o":11.25,"t":"2026-02-09T05:00:00Z","v":2532784,"vw":11.549908},{"c":11.14,"h":11.64,"l":10.8373,"n":22248,"o":11.64,"t":"2026-02-10T05:00:00Z","v":2593002,"vw":11.099912},{"c":11.62,"h":11.79,"l":11.27,"n":33376,"o":11.33,"t":"2026-02-11T05:00:00Z","v":3014188,"vw":11.567172},{"c":11.27,"h":11.8,"l":10.91,"n":25746,"o":11.73,"t":"2026-02-12T05:00:00Z","v":2387499,"vw":11.228592},{"c":12.02,"h":12.5999,"l":11.4,"n":41926,"o":11.4,"t":"2026-02-13T05:00:00Z","v":4718419,"vw":12.233069},{"c":12.01,"h":12.34,"l":11.4302,"n":38835,"o":12,"t":"2026-02-17T05:00:00Z","v":4105336,"vw":11.924449},{"c":11.26,"h":13.25,"l":11.13,"n":51429,"o":12.56,"t":"2026-02-18T05:00:00Z","v":5102284,"vw":11.796356},{"c":11.5,"h":12.18,"l":11.26,"n":36707,"o":11.75,"t":"2026-02-19T05:00:00Z","v":3993171,"vw":11.530361},{"c":11.24,"h":11.349,"l":10.76,"n":29022,"o":11.23,"t":"2026-02-20T05:00:00Z","v":2835905,"vw":11.12689},{"c":10.9,"h":11.515,"l":10.61,"n":28626,"o":11.24,"t":"2026-02-23T05:00:00Z","v":3231076,"vw":10.918746},{"c":11.62,"h":11.655,"l":10.7501,"n":26564,"o":11.03,"t":"2026-02-24T05:00:00Z","v":2451963,"vw":11.426644},{"c":11.65,"h":11.88,"l":11.36,"n":23271,"o":11.73,"t":"2026-02-25T05:00:00Z","v":2266487,"vw":11.62342},{"c":11.9,"h":12.03,"l":11.15,"n":22783,"o":11.44,"t":"2026-02-26T05:00:00Z","v":2275816,"vw":11.681664},{"c":12.13,"h":12.2499,"l":11.9,"n":31207,"o":11.91,"t":"2026-02-27T05:00:00Z","v":3388853,"vw":12.087427},{"c":12.59,"h":12.79,"l":12.15,"n":34053,"o":12.35,"t":"2026-03-02T05:00:00Z","v":3530353,"vw":12.513488},{"c":12.32,"h":12.62,"l":12.185,"n":35540,"o":12.44,"t":"2026-03-03T05:00:00Z","v":3186675,"vw":12.405815},{"c":12.49,"h":12.8,"l":12.16,"n":23405,"o":12.29,"t":"2026-03-04T05:00:00Z","v":1746301,"vw":12.47686},{"c":12.6,"h":12.85,"l":12.14,"n":26543,"o":12.53,"t":"2026-03-05T05:00:00Z","v":2614823,"vw":12.502395},{"c":12.4,"h":12.9299,"l":12.32,"n":32339,"o":12.41,"t":"2026-03-06T05:00:00Z","v":3224805,"vw":12.5799},{"c":12.22,"h":12.455,"l":12,"n":33928,"o":12.3,"t":"2026-03-09T04:00:00Z","v":3335184,"vw":12.273131},{"c":12.2,"h":12.545,"l":11.85,"n":23417,"o":12.1,"t":"2026-03-10T04:00:00Z","v":2869069,"vw":12.250059},{"c":13.09,"h":13.16,"l":12.02,"n":31789,"o":12.02,"t":"2026-03-11T04:00:00Z","v":2940589,"vw":12.718864},{"c":14.39,"h":14.56,"l":13,"n":57485,"o":13.07,"t":"2026-03-12T04:00:00Z","v":6363491,"vw":14.001764},{"c":14.35,"h":14.45,"l":13.84,"n":35140,"o":14.08,"t":"2026-03-13T04:00:00Z","v":2985177,"vw":14.28346},{"c":14.08,"h":14.643,"l":13.755,"n":28857,"o":14.18,"t":"2026-03-16T04:00:00Z","v":3284034,"vw":14.184974},{"c":14.65,"h":15.02,"l":14.08,"n":28124,"o":14.08,"t":"2026-03-17T04:00:00Z","v":4391594,"vw":14.618804},{"c":14.91,"h":15.18,"l":14.65,"n":31329,"o":14.79,"t":"2026-03-18T04:00:00Z","v":3105953,"vw":14.976},{"c":14.7,"h":15.12,"l":14.67,"n":33889,"o":14.97,"t":"2026-03-19T04:00:00Z","v":3265635,"vw":14.8265},{"c":14.59,"h":14.86,"l":14.2526,"n":24607,"o":14.66,"t":"2026-03-20T04:00:00Z","v":5529793,"vw":14.587752},{"c":14.51,"h":14.77,"l":13.6652,"n":24949,"o":13.9,"t":"2026-03-23T04:00:00Z","v":1904843,"vw":14.437586},{"c":14.85,"h":15.08,"l":14.4,"n":19855,"o":14.47,"t":"2026-03-24T04:00:00Z","v":1846549,"vw":14.858616},{"c":14.55,"h":14.83,"l":14.16,"n":27008,"o":14.47,"t":"2026-03-25T04:00:00Z","v":2242456,"vw":14.502408},{"c":14.67,"h":15.065,"l":14.5,"n":29515,"o":14.56,"t":"2026-03-26T04:00:00Z","v":2928210,"vw":14.781098},{"c":14.69,"h":15.09,"l":14.555,"n":24433,"o":14.74,"t":"2026-03-27T04:00:00Z","v":1851462,"vw":14.708602},{"c":14.65,"h":15.49,"l":14.61,"n":38339,"o":15.27,"t":"2026-03-30T04:00:00Z","v":2983207,"vw":14.895838},{"c":14.41,"h":15,"l":14.33,"n":45085,"o":14.68,"t":"2026-03-31T04:00:00Z","v":4136692,"vw":14.619614},{"c":13.5,"h":14.55,"l":13.49,"n":28834,"o":14.18,"t":"2026-04-01T04:00:00Z","v":2593510,"vw":13.784726},{"c":13.94,"h":14.29,"l":13.69,"n":27790,"o":13.69,"t":"2026-04-02T04:00:00Z","v":2196562,"vw":13.999661},{"c":13.73,"h":14.06,"l":13.65,"n":16646,"o":13.81,"t":"2026-04-06T04:00:00Z","v":1120448,"vw":13.761226},{"c":14.24,"h":14.29,"l":13.72,"n":19741,"o":13.78,"t":"2026-04-07T04:00:00Z","v":1417972,"vw":14.127302},{"c":13.84,"h":13.885,"l":12.92,"n":32120,"o":12.95,"t":"2026-04-08T04:00:00Z","v":3026760,"vw":13.628745},{"c":13.65,"h":14.2,"l":13.505,"n":25697,"o":13.95,"t":"2026-04-09T04:00:00Z","v":1681731,"vw":13.750296},{"c":13.83,"h":14,"l":13.32,"n":28792,"o":13.41,"t":"2026-04-10T04:00:00Z","v":2132900,"vw":13.764059},{"c":13.92,"h":14.47,"l":13.66,"n":22858,"o":14.09,"t":"2026-04-13T04:00:00Z","v":1806446,"vw":14.02368},{"c":13.67,"h":14.16,"l":13.52,"n":21720,"o":14.16,"t":"2026-04-14T04:00:00Z","v":1671630,"vw":13.726209},{"c":14.49,"h":14.6,"l":13.85,"n":29007,"o":13.85,"t":"2026-04-15T04:00:00Z","v":3184415,"vw":14.393727},{"c":14.76,"h":14.91,"l":14.58,"n":24433,"o":14.58,"t":"2026-04-16T04:00:00Z","v":1785363,"vw":14.734886},{"c":13.96,"h":14.38,"l":13.7177,"n":35369,"o":13.98,"t":"2026-04-17T04:00:00Z","v":2982812,"vw":14.006628},{"c":13.9,"h":14.22,"l":13.84,"n":16488,"o":13.96,"t":"2026-04-20T04:00:00Z","v":1391090,"vw":13.974024},{"c":15.08,"h":15.11,"l":14.13,"n":32645,"o":14.13,"t":"2026-04-21T04:00:00Z","v":4552067,"vw":14.840259},{"c":15.41,"h":15.6,"l":15.1,"n":24927,"o":15.34,"t":"2026-04-22T04:00:00Z","v":2344313,"vw":15.423276},{"c":16.83,"h":16.85,"l":15.14,"n":36880,"o":15.15,"t":"2026-04-23T04:00:00Z","v":2916784,"vw":16.560227},{"c":17,"h":17.23,"l":16.48,"n":27205,"o":16.81,"t":"2026-04-24T04:00:00Z","v":2138178,"vw":16.963958},{"c":17.21,"h":17.33,"l":16.57,"n":27702,"o":17.29,"t":"2026-04-27T04:00:00Z","v":3050101,"vw":17.070608},{"c":17.42,"h":17.52,"l":17.17,"n":27796,"o":17.35,"t":"2026-04-28T04:00:00Z","v":2011100,"vw":17.333878},{"c":18.2,"h":18.5,"l":17.76,"n":47535,"o":17.91,"t":"2026-04-29T04:00:00Z","v":4311898,"vw":18.207519},{"c":17.13,"h":18.5,"l":14.9,"n":62183,"o":15.08,"t":"2026-04-30T04:00:00Z","v":5508356,"vw":17.409317},{"c":16.62,"h":17.21,"l":16.37,"n":43473,"o":16.96,"t":"2026-05-01T04:00:00Z","v":3785594,"vw":16.65792},{"c":16.85,"h":16.95,"l":15.73,"n":130087,"o":15.96,"t":"2026-05-04T04:00:00Z","v":15828493,"vw":16.533747},{"c":16.61,"h":17.27,"l":16.51,"n":90162,"o":16.7,"t":"2026-05-05T04:00:00Z","v":24106387,"vw":16.79691},{"c":15.77,"h":16.3392,"l":15.6,"n":46892,"o":15.72,"t":"2026-05-06T04:00:00Z","v":7686011,"vw":15.850132},{"c":15.55,"h":15.91,"l":15.12,"n":33793,"o":15.825,"t":"2026-05-07T04:00:00Z","v":4410333,"vw":15.451503},{"c":15.68,"h":15.96,"l":15.327,"n":30985,"o":15.65,"t":"2026-05-08T04:00:00Z","v":3773760,"vw":15.730835},{"c":16.65,"h":16.76,"l":15.97,"n":40071,"o":16.01,"t":"2026-05-11T04:00:00Z","v":4788477,"vw":16.470847},{"c":16.11,"h":16.66,"l":15.695,"n":36837,"o":16.63,"t":"2026-05-12T04:00:00Z","v":4451680,"vw":16.086394},{"c":16.55,"h":16.59,"l":16.01,"n":31181,"o":16.21,"t":"2026-05-13T04:00:00Z","v":3045620,"vw":16.390171},{"c":16.98,"h":17.37,"l":16.39,"n":43021,"o":16.45,"t":"2026-05-14T04:00:00Z","v":3844959,"vw":16.849344},{"c":17.45,"h":17.73,"l":16.71,"n":46571,"o":16.9,"t":"2026-05-15T04:00:00Z","v":4764655,"vw":17.337363},{"c":18.03,"h":18.24,"l":17,"n":47406,"o":17.66,"t":"2026-05-18T04:00:00Z","v":5845799,"vw":17.946324},{"c":17.89,"h":18.3747,"l":17.535,"n":34096,"o":18.3,"t":"2026-05-19T04:00:00Z","v":3243709,"vw":17.874334},{"c":17.03,"h":17.955,"l":16.96,"n":61128,"o":17.23,"t":"2026-05-20T04:00:00Z","v":10188137,"vw":17.242581},{"c":17.44,"h":17.46,"l":16.765,"n":68732,"o":17.32,"t":"2026-05-21T04:00:00Z","v":9340410,"vw":17.146714},{"c":16.95,"h":17.8529,"l":16.69,"n":50132,"o":17.58,"t":"2026-05-22T04:00:00Z","v":7855530,"vw":16.972441},{"c":16.87,"h":17.31,"l":16.63,"n":32584,"o":16.67,"t":"2026-05-26T04:00:00Z","v":4612608,"vw":16.896538},{"c":15.81,"h":16.54,"l":15.7,"n":50670,"o":16.28,"t":"2026-05-27T04:00:00Z","v":5881041,"vw":16.097823},{"c":15.16,"h":16.14,"l":15.03,"n":54007,"o":16.02,"t":"2026-05-28T04:00:00Z","v":6157861,"vw":15.25655},{"c":15.26,"h":15.531,"l":14.835,"n":46030,"o":15.35,"t":"2026-05-29T04:00:00Z","v":6032492,"vw":15.148465},{"c":15.34,"h":15.85,"l":15.05,"n":52145,"o":15.82,"t":"2026-06-01T04:00:00Z","v":5122874,"vw":15.450469},{"c":16.38,"h":16.58,"l":15.505,"n":40320,"o":15.52,"t":"2026-06-02T04:00:00Z","v":4709494,"vw":16.301136},{"c":16.34,"h":16.74,"l":16.33,"n":32817,"o":16.6,"t":"2026-06-03T04:00:00Z","v":4525817,"vw":16.457654},{"c":16.47,"h":16.54,"l":15.5219,"n":37418,"o":15.75,"t":"2026-06-04T04:00:00Z","v":4280555,"vw":16.348143},{"c":14.74,"h":16.21,"l":14.585,"n":49475,"o":16.21,"t":"2026-06-05T04:00:00Z","v":5651265,"vw":15.081198},{"c":14.91,"h":15.346,"l":14.885,"n":35931,"o":15.2,"t":"2026-06-08T04:00:00Z","v":4087589,"vw":15.042338},{"c":14.67,"h":15.12,"l":14.1,"n":46907,"o":14.96,"t":"2026-06-09T04:00:00Z","v":9662367,"vw":14.541948},{"c":15.07,"h":15.23,"l":14.51,"n":37607,"o":14.66,"t":"2026-06-10T04:00:00Z","v":4049465,"vw":15.040987},{"c":14.78,"h":15.64,"l":14.7325,"n":37109,"o":15.3,"t":"2026-06-11T04:00:00Z","v":4033501,"vw":15.084917},{"c":15.51,"h":15.78,"l":14.705,"n":32267,"o":14.76,"t":"2026-06-12T04:00:00Z","v":3578341,"vw":15.512517},{"c":15.19,"h":15.31,"l":14.74,"n":32863,"o":15.01,"t":"2026-06-15T04:00:00Z","v":4343057,"vw":15.082457},{"c":14.85,"h":15.445,"l":14.76,"n":36154,"o":14.99,"t":"2026-06-16T04:00:00Z","v":5074924,"vw":14.887371},{"c":14.86,"h":15.12,"l":14.73,"n":26263,"o":14.98,"t":"2026-06-17T04:00:00Z","v":5660468,"vw":14.89238},{"c":14.75,"h":14.99,"l":14.27,"n":35280,"o":14.87,"t":"2026-06-18T04:00:00Z","v":4734420,"vw":14.644235},{"c":15.04,"h":15.04,"l":14.485,"n":19960,"o":14.99,"t":"2026-06-22T04:00:00Z","v":2339634,"vw":14.946302},{"c":14.65,"h":14.89,"l":14.5,"n":21669,"o":14.63,"t":"2026-06-23T04:00:00Z","v":2325221,"vw":14.66638},{"c":13.98,"h":14.41,"l":13.55,"n":54597,"o":14.41,"t":"2026-06-24T04:00:00Z","v":6589605,"vw":13.880652},{"c":14.8,"h":14.91,"l":13.975,"n":37082,"o":14.15,"t":"2026-06-25T04:00:00Z","v":4302760,"vw":14.658603},{"c":14.8,"h":14.88,"l":14.39,"n":30478,"o":14.41,"t":"2026-06-26T04:00:00Z","v":7029546,"vw":14.739227},{"c":14.74,"h":15.055,"l":14.57,"n":30868,"o":14.95,"t":"2026-06-29T04:00:00Z","v":3229815,"vw":14.820217},{"c":14.34,"h":15.1,"l":14.295,"n":27123,"o":14.87,"t":"2026-06-30T04:00:00Z","v":3919969,"vw":14.463653},{"c":13.36,"h":14.44,"l":13.205,"n":39684,"o":14.27,"t":"2026-07-01T04:00:00Z","v":6545035,"vw":13.456844},{"c":12.09,"h":13.61,"l":11.99,"n":48632,"o":13.43,"t":"2026-07-02T04:00:00Z","v":8372441,"vw":12.352427},{"c":12.29,"h":12.88,"l":12.08,"n":54024,"o":12.18,"t":"2026-07-06T04:00:00Z","v":8937086,"vw":12.385345},{"c":12.3,"h":12.395,"l":11.92,"n":40404,"o":12.3,"t":"2026-07-07T04:00:00Z","v":4958148,"vw":12.186807},{"c":12.92,"h":13.08,"l":12.55,"n":31145,"o":12.55,"t":"2026-07-08T04:00:00Z","v":2937542,"vw":12.893763},{"c":12.8,"h":12.98,"l":12.63,"n":24410,"o":12.9,"t":"2026-07-09T04:00:00Z","v":2537070,"vw":12.811869},{"c":12.87,"h":12.915,"l":12.63,"n":21518,"o":12.85,"t":"2026-07-10T04:00:00Z","v":2401253,"vw":12.789172},{"c":13.18,"h":13.3,"l":12.77,"n":24656,"o":13.01,"t":"2026-07-13T04:00:00Z","v":2446739,"vw":13.150406},{"c":13.75,"h":13.85,"l":13.332,"n":28466,"o":13.605,"t":"2026-07-14T04:00:00Z","v":2983610,"vw":13.570771},{"c":13.43,"h":14.17,"l":13.055,"n":29136,"o":14,"t":"2026-07-15T04:00:00Z","v":3126055,"vw":13.428105},{"c":12.74,"h":13.41,"l":12.575,"n":28686,"o":13.09,"t":"2026-07-16T04:00:00Z","v":2333140,"vw":12.848444},{"c":13,"h":13.09,"l":12.57,"n":27909,"o":12.8,"t":"2026-07-17T04:00:00Z","v":2664062,"vw":12.957381},{"c":12.9,"h":13.17,"l":12.84,"n":20056,"o":12.9,"t":"2026-07-20T04:00:00Z","v":1690741,"vw":12.958929},{"c":13.22,"h":13.34,"l":12.69,"n":29369,"o":13.08,"t":"2026-07-21T04:00:00Z","v":3571645,"vw":13.165316},{"c":13.59,"h":13.78,"l":13.225,"n":38790,"o":13.24,"t":"2026-07-22T04:00:00Z","v":4910717,"vw":13.596976},{"c":12.3,"h":13.935,"l":12.22,"n":46746,"o":13.85,"t":"2026-07-23T04:00:00Z","v":5758356,"vw":12.577646},{"c":11.8,"h":12.405,"l":11.4,"n":56552,"o":12.29,"t":"2026-07-24T04:00:00Z","v":6564231,"vw":11.766847},{"c":10.79,"h":11.76,"l":10.78,"n":67732,"o":11.35,"t":"2026-07-27T04:00:00Z","v":8364126,"vw":11.021951},{"c":10.66,"h":10.74,"l":10.08,"n":71277,"o":10.65,"t":"2026-07-28T04:00:00Z","v":9331120,"vw":10.541274},{"c":10.21,"h":11.4,"l":10,"n":52336,"o":11.06,"t":"2026-07-29T04:00:00Z","v":7844063,"vw":10.349004},{"c":10.82,"h":11.04,"l":10.51,"n":56686,"o":10.73,"t":"2026-07-30T04:00:00Z","v":6049062,"vw":10.84038},{"c":11.1,"h":11.42,"l":10.6916,"n":50562,"o":11.1,"t":"2026-07-31T04:00:00Z","v":4970609,"vw":11.106017},{"c":11.16,"h":11.19,"l":10.46,"n":33741,"o":10.73,"t":"2026-08-03T04:00:00Z","v":3205824,"vw":11.055057},{"c":11.39,"h":11.475,"l":10.945,"n":41933,"o":11.01,"t":"2026-08-04T04:00:00Z","v":4447960,"vw":11.297378},{"c":11,"h":11.43,"l":10.93,"n":32298,"o":11.225,"t":"2026-08-05T04:00:00Z","v":2653686,"vw":11.114814},{"c":10.95,"h":11.25,"l":10.75,"n":36234,"o":11.09,"t":"2026-08-06T04:00:00Z","v":3090047,"vw":11.051001},{"c":10.98,"h":11.38,"l":10.82,"n":30744,"o":10.92,"t":"2026-08-07T04:00:00Z","v":2143708,"vw":11.07152},{"c":11.61,"h":11.76,"l":11.21,"n":27351,"o":11.22,"t":"2026-08-10T04:00:00Z","v":2541308,"vw":11.608177},{"c":11.65,"h":11.77,"l":11.49,"n":29417,"o":11.64,"t":"2026-08-11T04:00:00Z","v":2589915,"vw":11.653403},{"c":11.59,"h":11.9,"l":11.52,"n":21587,"o":11.7,"t":"2026-08-12T04:00:00Z","v":1601464,"vw":11.633239},{"c":11.54,"h":11.765,"l":11.33,"n":24981,"o":11.49,"t":"2026-08-13T04:00:00Z","v":1743694,"vw":11.565868},{"c":12.1,"h":12.155,"l":11.49,"n":22804,"o":11.63,"t":"2026-08-14T04:00:00Z","v":2007826,"vw":12.002613},{"c":12.79,"h":12.82,"l":12.04,"n":31058,"o":12.22,"t":"2026-08-17T04:00:00Z","v":2953500,"vw":12.536153},{"c":12.38,"h":12.95,"l":12.16,"n":23785,"o":12.8,"t":"2026-08-18T04:00:00Z","v":1791057,"vw":12.358055},{"c":11.9,"h":12.62,"l":11.76,"n":30582,"o":12.61,"t":"2026-08-19T04:00:00Z","v":3478271,"vw":11.924894},{"c":11.33,"h":12.195,"l":11.24,"n":33167,"o":12.13,"t":"2026-08-20T04:00:00Z","v":3308683,"vw":11.404437},{"c":11.33,"h":11.42,"l":11.11,"n":19555,"o":11.41,"t":"2026-08-21T04:00:00Z","v":1670802,"vw":11.314998},{"c":10.82,"h":11.31,"l":10.76,"n":23568,"o":11.17,"t":"2026-08-24T04:00:00Z","v":2230457,"vw":10.858479},{"c":10.6,"h":10.97,"l":10.6,"n":22682,"o":10.75,"t":"2026-08-25T04:00:00Z","v":3048314,"vw":10.676002},{"c":10.63,"h":10.65,"l":10.3004,"n":28477,"o":10.54,"t":"2026-08-26T04:00:00Z","v":3548915,"vw":10.546848},{"c":11.18,"h":11.255,"l":10.48,"n":28540,"o":10.58,"t":"2026-08-27T04:00:00Z","v":3546400,"vw":10.981152},{"c":10.98,"h":11.21,"l":10.8,"n":26993,"o":11.17,"t":"2026-08-28T04:00:00Z","v":3285986,"vw":10.940645},{"c":11.36,"h":11.415,"l":10.88,"n":29300,"o":11.29,"t":"2026-08-31T04:00:00Z","v":4372595,"vw":11.241435},{"c":11.35,"h":11.72,"l":11.19,"n":23287,"o":11.41,"t":"2026-09-01T04:00:00Z","v":2557203,"vw":11.402154},{"c":11.23,"h":11.32,"l":10.94,"n":28795,"o":11.11,"t":"2026-09-02T04:00:00Z","v":2224373,"vw":11.227585},{"c":11.24,"h":11.32,"l":11.01,"n":22568,"o":11.15,"t":"2026-09-03T04:00:00Z","v":2348261,"vw":11.217707},{"c":11.47,"h":11.56,"l":11.06,"n":18995,"o":11.19,"t":"2026-09-04T04:00:00Z","v":2139714,"vw":11.395188},{"c":12.03,"h":12.195,"l":11.704,"n":35990,"o":11.81,"t":"2026-09-08T04:00:00Z","v":3859362,"vw":12.018484},{"c":12.22,"h":12.43,"l":11.875,"n":28507,"o":11.93,"t":"2026-09-09T04:00:00Z","v":2320131,"vw":12.175782},{"c":11.5,"h":12.37,"l":11.46,"n":34756,"o":12.37,"t":"2026-09-10T04:00:00Z","v":4604242,"vw":11.590925},{"c":11.45,"h":11.87,"l":11.34,"n":25901,"o":11.57,"t":"2026-09-11T04:00:00Z","v":3961501,"vw":11.473921},{"c":10.5,"h":11.235,"l":10.39,"n":36543,"o":11.17,"t":"2026-09-14T04:00:00Z","v":4284927,"vw":10.628767},{"c":10.41,"h":10.7079,"l":10.285,"n":38999,"o":10.56,"t":"2026-09-15T04:00:00Z","v":4231706,"vw":10.396754},{"c":10.21,"h":10.54,"l":10.01,"n":32288,"o":10.4,"t":"2026-09-16T04:00:00Z","v":3247653,"vw":10.203658},{"c":10.46,"h":10.62,"l":10.14,"n":30918,"o":10.31,"t":"2026-09-17T04:00:00Z","v":5205216,"vw":10.27787},{"c":10.48,"h":10.7582,"l":10.48,"n":31445,"o":10.48,"t":"2026-09-18T04:00:00Z","v":8529319,"vw":10.514269},{"c":10.16,"h":10.4,"l":9.98,"n":27202,"o":10.4,"t":"2026-09-21T04:00:00Z","v":2985171,"vw":10.163874},{"c":10.03,"h":10.43,"l":9.89,"n":40562,"o":10.05,"t":"2026-09-22T04:00:00Z","v":4404707,"vw":10.126879},{"c":9.8,"h":10.22,"l":9.765,"n":32958,"o":10.1,"t":"2026-09-23T04:00:00Z","v":3968776,"vw":9.945693},{"c":9.53,"h":9.91,"l":9.5,"n":37284,"o":9.88,"t":"2026-09-24T04:00:00Z","v":4421931,"vw":9.590144},{"c":9.59,"h":10.06,"l":9.38,"n":28843,"o":9.5,"t":"2026-09-25T04:00:00Z","v":3817721,"vw":9.654349},{"c":9.3,"h":9.806,"l":9.29,"n":25458,"o":9.78,"t":"2026-09-28T04:00:00Z","v":3684405,"vw":9.439604},{"c":8.88,"h":9.24,"l":8.845,"n":32157,"o":9.2,"t":"2026-09-29T04:00:00Z","v":3685240,"vw":8.99144},{"c":8.84,"h":8.94,"l":8.63,"n":33585,"o":8.94,"t":"2026-09-30T04:00:00Z","v":5876468,"vw":8.808813},{"c":9,"h":9.07,"l":8.735,"n":23906,"o":8.82,"t":"2026-10-01T04:00:00Z","v":3433492,"vw":8.963472},{"c":9.27,"h":9.285,"l":8.845,"n":29401,"o":8.94,"t":"2026-10-02T04:00:00Z","v":3301212,"vw":9.218521},{"c":9.59,"h":9.855,"l":9.2879,"n":31107,"o":9.3,"t":"2026-10-05T04:00:00Z","v":4073786,"vw":9.63712},{"c":9.53,"h":9.83,"l":9.455,"n":22673,"o":9.57,"t":"2026-10-06T04:00:00Z","v":2934972,"vw":9.586944},{"c":9.28,"h":9.605,"l":9.085,"n":25585,"o":9.49,"t":"2026-10-07T04:00:00Z","v":2844549,"vw":9.294884},{"c":9.04,"h":9.42,"l":8.97,"n":24359,"o":9.36,"t":"2026-10-08T04:00:00Z","v":4644069,"vw":9.072373},{"c":9.09,"h":9.405,"l":9.065,"n":23739,"o":9.11,"t":"2026-10-09T04:00:00Z","v":2679818,"vw":9.188242},{"c":8.75,"h":9.2,"l":8.67,"n":26973,"o":9.19,"t":"2026-10-12T04:00:00Z","v":3383025,"vw":8.77124},{"c":8.81,"h":8.89,"l":8.49,"n":24637,"o":8.83,"t":"2026-10-13T04:00:00Z","v":2602350,"vw":8.720199},{"c":8.22,"h":8.84,"l":8.145,"n":35904,"o":8.79,"t":"2026-10-14T04:00:00Z","v":6255208,"vw":8.291549},{"c":7.94,"h":8.18,"l":7.69,"n":43350,"o":8.18,"t":"2026-10-15T04:00:00Z","v":5775422,"vw":7.887979},{"c":7.73,"h":8.05,"l":7.7,"n":32258,"o":8.05,"t":"2026-10-16T04:00:00Z","v":4007892,"vw":7.801418},{"c":7.8,"h":7.8899,"l":7.46,"n":34282,"o":7.79,"t":"2026-10-19T04:00:00Z","v":6675735,"vw":7.642524},{"c":7.63,"h":7.83,"l":7.55,"n":32338,"o":7.77,"t":"2026-10-20T04:00:00Z","v":6809470,"vw":7.647503},{"c":7.65,"h":7.84,"l":7.4801,"n":31640,"o":7.64,"t":"2026-10-21T04:00:00Z","v":7280961,"vw":7.631934},{"c":7.22,"h":7.7,"l":7.025,"n":41990,"o":7.57,"t":"2026-10-22T04:00:00Z","v":6268024,"vw":7.268665}],"volatilityBars":[{"c":10.29,"h":10.29,"l":10.29,"n":13,"o":10.29,"t":"2026-09-21T11:00:00Z","v":324,"vw":10.29},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-09-21T11:45:00Z","v":300,"vw":10.32},{"c":10.3,"h":10.32,"l":10.28,"n":7,"o":10.32,"t":"2026-09-21T12:00:00Z","v":2479,"vw":10.300604},{"c":10.2697,"h":10.2697,"l":10.23,"n":4,"o":10.23,"t":"2026-09-21T12:15:00Z","v":1177,"vw":10.24523},{"c":10.3,"h":10.3,"l":10.3,"n":5,"o":10.3,"t":"2026-09-21T12:30:00Z","v":254,"vw":10.3},{"c":10.23,"h":10.23,"l":10.23,"n":2,"o":10.23,"t":"2026-09-21T13:15:00Z","v":490,"vw":10.23},{"c":10.19,"h":10.4,"l":10.18,"n":874,"o":10.33,"t":"2026-09-21T13:30:00Z","v":92783,"vw":10.275463},{"c":10.175,"h":10.27,"l":10.13,"n":883,"o":10.2,"t":"2026-09-21T13:45:00Z","v":61792,"vw":10.195462},{"c":10.09,"h":10.175,"l":10.07,"n":714,"o":10.17,"t":"2026-09-21T14:00:00Z","v":43498,"vw":10.119328},{"c":10.095,"h":10.12,"l":10.06,"n":807,"o":10.09,"t":"2026-09-21T14:15:00Z","v":52055,"vw":10.088191},{"c":10.045,"h":10.095,"l":9.98,"n":2375,"o":10.095,"t":"2026-09-21T14:30:00Z","v":245131,"vw":10.046681},{"c":10.01,"h":10.1,"l":10.01,"n":973,"o":10.03,"t":"2026-09-21T14:45:00Z","v":82175,"vw":10.059008},{"c":10.075,"h":10.085,"l":9.98,"n":856,"o":10.005,"t":"2026-09-21T15:00:00Z","v":50607,"vw":10.036697},{"c":10.085,"h":10.085,"l":10.04,"n":835,"o":10.075,"t":"2026-09-21T15:15:00Z","v":78185,"vw":10.057188},{"c":10.16,"h":10.16,"l":10.07,"n":988,"o":10.0894,"t":"2026-09-21T15:30:00Z","v":62301,"vw":10.110217},{"c":10.205,"h":10.205,"l":10.145,"n":666,"o":10.155,"t":"2026-09-21T15:45:00Z","v":42672,"vw":10.170735},{"c":10.13,"h":10.22,"l":10.1,"n":1094,"o":10.21,"t":"2026-09-21T16:00:00Z","v":291255,"vw":10.151024},{"c":10.16,"h":10.16,"l":10.12,"n":592,"o":10.14,"t":"2026-09-21T16:15:00Z","v":199079,"vw":10.138273},{"c":10.13,"h":10.16,"l":10.095,"n":540,"o":10.16,"t":"2026-09-21T16:30:00Z","v":31749,"vw":10.120608},{"c":10.115,"h":10.135,"l":10.07,"n":818,"o":10.125,"t":"2026-09-21T16:45:00Z","v":59501,"vw":10.099218},{"c":10.135,"h":10.15,"l":10.115,"n":647,"o":10.115,"t":"2026-09-21T17:00:00Z","v":28887,"vw":10.131852},{"c":10.165,"h":10.165,"l":10.12,"n":875,"o":10.14,"t":"2026-09-21T17:15:00Z","v":65802,"vw":10.141942},{"c":10.22,"h":10.22,"l":10.17,"n":700,"o":10.17,"t":"2026-09-21T17:30:00Z","v":62975,"vw":10.200063},{"c":10.225,"h":10.235,"l":10.21,"n":776,"o":10.2109,"t":"2026-09-21T17:45:00Z","v":59139,"vw":10.22768},{"c":10.29,"h":10.29,"l":10.21,"n":710,"o":10.22,"t":"2026-09-21T18:00:00Z","v":37831,"vw":10.243984},{"c":10.335,"h":10.335,"l":10.2809,"n":727,"o":10.2809,"t":"2026-09-21T18:15:00Z","v":39827,"vw":10.309044},{"c":10.34,"h":10.355,"l":10.335,"n":724,"o":10.34,"t":"2026-09-21T18:30:00Z","v":40534,"vw":10.344318},{"c":10.325,"h":10.37,"l":10.315,"n":931,"o":10.345,"t":"2026-09-21T18:45:00Z","v":72417,"vw":10.337416},{"c":10.28,"h":10.325,"l":10.245,"n":889,"o":10.325,"t":"2026-09-21T19:00:00Z","v":58841,"vw":10.278318},{"c":10.225,"h":10.295,"l":10.215,"n":921,"o":10.28,"t":"2026-09-21T19:15:00Z","v":63426,"vw":10.254749},{"c":10.235,"h":10.25,"l":10.19,"n":1353,"o":10.225,"t":"2026-09-21T19:30:00Z","v":109010,"vw":10.224986},{"c":10.16,"h":10.255,"l":10.15,"n":4500,"o":10.235,"t":"2026-09-21T19:45:00Z","v":506324,"vw":10.189612},{"c":10.15,"h":10.16,"l":10.15,"n":31,"o":10.16,"t":"2026-09-21T20:00:00Z","v":434430,"vw":10.159995},{"c":10.15,"h":10.17,"l":10.15,"n":17,"o":10.17,"t":"2026-09-22T08:15:00Z","v":641,"vw":10.164286},{"c":10.1,"h":10.1,"l":10.09,"n":3,"o":10.09,"t":"2026-09-22T09:00:00Z","v":1080,"vw":10.096296},{"c":10.17,"h":10.3,"l":10.17,"n":25,"o":10.25,"t":"2026-09-22T11:00:00Z","v":26571,"vw":10.260683},{"c":10.18,"h":10.19,"l":10.17,"n":22,"o":10.18,"t":"2026-09-22T11:15:00Z","v":9876,"vw":10.174694},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-09-22T11:30:00Z","v":983,"vw":10.17},{"c":10.22,"h":10.23,"l":10.22,"n":6,"o":10.23,"t":"2026-09-22T12:00:00Z","v":645,"vw":10.227339},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-09-22T12:15:00Z","v":1000,"vw":10.15},{"c":10.2,"h":10.3,"l":10.11,"n":73,"o":10.3,"t":"2026-09-22T12:30:00Z","v":9076,"vw":10.195909},{"c":10.2661,"h":10.2661,"l":10.17,"n":31,"o":10.21,"t":"2026-09-22T12:45:00Z","v":3968,"vw":10.197153},{"c":10.25,"h":10.29,"l":10.25,"n":4,"o":10.2854,"t":"2026-09-22T13:00:00Z","v":2101,"vw":10.279095},{"c":10.15,"h":10.25,"l":10.11,"n":80,"o":10.18,"t":"2026-09-22T13:15:00Z","v":8685,"vw":10.175665},{"c":10.12,"h":10.16,"l":9.89,"n":1254,"o":10.05,"t":"2026-09-22T13:30:00Z","v":175139,"vw":10.036955},{"c":10.15,"h":10.17,"l":10.055,"n":1577,"o":10.115,"t":"2026-09-22T13:45:00Z","v":209468,"vw":10.114607},{"c":10.265,"h":10.285,"l":10.12,"n":1963,"o":10.16,"t":"2026-09-22T14:00:00Z","v":202136,"vw":10.184152},{"c":10.275,"h":10.31,"l":10.2,"n":1553,"o":10.27,"t":"2026-09-22T14:15:00Z","v":103753,"vw":10.255072},{"c":10.27,"h":10.29,"l":10.2,"n":1454,"o":10.28,"t":"2026-09-22T14:30:00Z","v":106360,"vw":10.242757},{"c":10.24,"h":10.305,"l":10.215,"n":1131,"o":10.27,"t":"2026-09-22T14:45:00Z","v":71122,"vw":10.253074},{"c":10.26,"h":10.27,"l":10.2,"n":1101,"o":10.235,"t":"2026-09-22T15:00:00Z","v":77977,"vw":10.236338},{"c":10.37,"h":10.42,"l":10.24,"n":1330,"o":10.255,"t":"2026-09-22T15:15:00Z","v":114787,"vw":10.351238},{"c":10.405,"h":10.43,"l":10.36,"n":1154,"o":10.37,"t":"2026-09-22T15:30:00Z","v":119315,"vw":10.394859},{"c":10.355,"h":10.41,"l":10.31,"n":1327,"o":10.4,"t":"2026-09-22T15:45:00Z","v":106035,"vw":10.364922},{"c":10.315,"h":10.365,"l":10.295,"n":1223,"o":10.355,"t":"2026-09-22T16:00:00Z","v":112576,"vw":10.328729},{"c":10.3,"h":10.33,"l":10.3,"n":1079,"o":10.315,"t":"2026-09-22T16:15:00Z","v":88838,"vw":10.318541},{"c":10.34,"h":10.34,"l":10.3,"n":790,"o":10.305,"t":"2026-09-22T16:30:00Z","v":50199,"vw":10.317532},{"c":10.35,"h":10.35,"l":10.315,"n":1012,"o":10.34,"t":"2026-09-22T16:45:00Z","v":67584,"vw":10.333635},{"c":10.265,"h":10.35,"l":10.26,"n":1033,"o":10.345,"t":"2026-09-22T17:00:00Z","v":57542,"vw":10.304883},{"c":10.205,"h":10.27,"l":10.2,"n":2326,"o":10.265,"t":"2026-09-22T17:15:00Z","v":195988,"vw":10.224485},{"c":10.215,"h":10.24,"l":10.18,"n":872,"o":10.205,"t":"2026-09-22T17:30:00Z","v":39918,"vw":10.20992},{"c":9.955,"h":10.23,"l":9.935,"n":1615,"o":10.215,"t":"2026-09-22T17:45:00Z","v":127874,"vw":10.060778},{"c":10.03,"h":10.075,"l":9.96,"n":1370,"o":9.96,"t":"2026-09-22T18:00:00Z","v":124430,"vw":10.028864},{"c":10.065,"h":10.1,"l":10.04,"n":1106,"o":10.04,"t":"2026-09-22T18:15:00Z","v":138994,"vw":10.059964},{"c":10.045,"h":10.075,"l":10.025,"n":910,"o":10.065,"t":"2026-09-22T18:30:00Z","v":135246,"vw":10.035584},{"c":10.065,"h":10.095,"l":10.03,"n":1512,"o":10.04,"t":"2026-09-22T18:45:00Z","v":158357,"vw":10.055906},{"c":9.98,"h":10.075,"l":9.98,"n":1476,"o":10.065,"t":"2026-09-22T19:00:00Z","v":124660,"vw":10.046115},{"c":10.015,"h":10.04,"l":9.95,"n":1839,"o":9.975,"t":"2026-09-22T19:15:00Z","v":128914,"vw":10.003041},{"c":10.055,"h":10.06,"l":9.98,"n":2145,"o":10.01,"t":"2026-09-22T19:30:00Z","v":179188,"vw":10.01178},{"c":10.03,"h":10.1,"l":10.015,"n":5964,"o":10.055,"t":"2026-09-22T19:45:00Z","v":787598,"vw":10.057682},{"c":10.03,"h":10.03,"l":10.03,"n":28,"o":10.03,"t":"2026-09-22T20:00:00Z","v":488731,"vw":10.03},{"c":10.3132,"h":10.3132,"l":10.3132,"n":1,"o":10.3132,"t":"2026-09-22T20:15:00Z","v":100,"vw":10.3132},{"c":9.8248,"h":9.8248,"l":9.8,"n":3,"o":9.8,"t":"2026-09-23T09:00:00Z","v":952,"vw":9.806526},{"c":10.11,"h":10.11,"l":10.11,"n":3,"o":10.11,"t":"2026-09-23T09:45:00Z","v":500,"vw":10.11},{"c":10.14,"h":10.14,"l":9.95,"n":67,"o":9.95,"t":"2026-09-23T12:00:00Z","v":3944,"vw":10.046085},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-09-23T12:30:00Z","v":500,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":2,"o":10.13,"t":"2026-09-23T12:45:00Z","v":200,"vw":10.13},{"c":10.13,"h":10.13,"l":10.13,"n":4,"o":10.13,"t":"2026-09-23T13:00:00Z","v":492,"vw":10.13},{"c":10.24,"h":10.24,"l":10.16,"n":46,"o":10.2,"t":"2026-09-23T13:15:00Z","v":5812,"vw":10.194847},{"c":9.845,"h":10.22,"l":9.7745,"n":797,"o":10.1,"t":"2026-09-23T13:30:00Z","v":103568,"vw":9.910291},{"c":9.98,"h":9.99,"l":9.86,"n":713,"o":9.86,"t":"2026-09-23T13:45:00Z","v":80970,"vw":9.92965},{"c":9.995,"h":10.03,"l":9.91,"n":1016,"o":9.97,"t":"2026-09-23T14:00:00Z","v":67576,"vw":9.975573},{"c":9.95,"h":10.015,"l":9.92,"n":1267,"o":9.99,"t":"2026-09-23T14:15:00Z","v":116354,"vw":9.966719},{"c":9.96,"h":10,"l":9.925,"n":925,"o":9.94,"t":"2026-09-23T14:30:00Z","v":65271,"vw":9.953233},{"c":9.975,"h":10,"l":9.905,"n":1457,"o":9.955,"t":"2026-09-23T14:45:00Z","v":171072,"vw":9.954143},{"c":10.105,"h":10.14,"l":9.98,"n":1200,"o":9.98,"t":"2026-09-23T15:00:00Z","v":148361,"vw":10.05624},{"c":10.17,"h":10.175,"l":10.035,"n":2245,"o":10.105,"t":"2026-09-23T15:15:00Z","v":323478,"vw":10.10281},{"c":10.1105,"h":10.185,"l":10.04,"n":1928,"o":10.17,"t":"2026-09-23T15:30:00Z","v":187988,"vw":10.109891},{"c":10.08,"h":10.145,"l":10.065,"n":1359,"o":10.11,"t":"2026-09-23T15:45:00Z","v":122236,"vw":10.109598},{"c":10.065,"h":10.09,"l":10.055,"n":584,"o":10.08,"t":"2026-09-23T16:00:00Z","v":27859,"vw":10.067342},{"c":10.125,"h":10.13,"l":10.04,"n":1594,"o":10.065,"t":"2026-09-23T16:15:00Z","v":273039,"vw":10.056573},{"c":10.065,"h":10.13,"l":10.065,"n":528,"o":10.125,"t":"2026-09-23T16:30:00Z","v":30313,"vw":10.092637},{"c":10.015,"h":10.07,"l":9.985,"n":1160,"o":10.065,"t":"2026-09-23T16:45:00Z","v":111166,"vw":10.035334},{"c":9.96,"h":10.015,"l":9.95,"n":879,"o":10.015,"t":"2026-09-23T17:00:00Z","v":63913,"vw":9.985811},{"c":9.9942,"h":10,"l":9.965,"n":573,"o":9.965,"t":"2026-09-23T17:15:00Z","v":36988,"vw":9.981697},{"c":10.02,"h":10.04,"l":9.955,"n":610,"o":10,"t":"2026-09-23T17:30:00Z","v":41375,"vw":9.979983},{"c":9.99,"h":10.02,"l":9.975,"n":571,"o":10.02,"t":"2026-09-23T17:45:00Z","v":31441,"vw":9.992396},{"c":9.97,"h":10.01,"l":9.93,"n":897,"o":9.995,"t":"2026-09-23T18:00:00Z","v":60159,"vw":9.965724},{"c":9.925,"h":9.97,"l":9.9,"n":1767,"o":9.96,"t":"2026-09-23T18:15:00Z","v":348099,"vw":9.941537},{"c":9.94,"h":9.95,"l":9.92,"n":853,"o":9.925,"t":"2026-09-23T18:30:00Z","v":81288,"vw":9.932601},{"c":9.925,"h":9.94,"l":9.9,"n":961,"o":9.94,"t":"2026-09-23T18:45:00Z","v":106125,"vw":9.922317},{"c":9.855,"h":9.925,"l":9.84,"n":1060,"o":9.92,"t":"2026-09-23T19:00:00Z","v":102904,"vw":9.871595},{"c":9.86,"h":9.865,"l":9.83,"n":972,"o":9.855,"t":"2026-09-23T19:15:00Z","v":83924,"vw":9.851296},{"c":9.785,"h":9.86,"l":9.77,"n":1727,"o":9.855,"t":"2026-09-23T19:30:00Z","v":188777,"vw":9.816881},{"c":9.8,"h":9.83,"l":9.765,"n":4990,"o":9.785,"t":"2026-09-23T19:45:00Z","v":541159,"vw":9.796434},{"c":9.8,"h":9.8,"l":9.8,"n":26,"o":9.8,"t":"2026-09-23T20:00:00Z","v":433362,"vw":9.8},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-23T20:15:00Z","v":1000,"vw":10.06},{"c":9.94,"h":10,"l":9.94,"n":2,"o":10,"t":"2026-09-23T22:45:00Z","v":1100,"vw":9.994545},{"c":9.85,"h":10.2,"l":9.85,"n":3,"o":10.2,"t":"2026-09-23T23:00:00Z","v":300,"vw":10.083333},{"c":9.94,"h":9.94,"l":9.94,"n":4,"o":9.94,"t":"2026-09-23T23:15:00Z","v":263,"vw":9.94},{"c":9.94,"h":9.94,"l":9.94,"n":1,"o":9.94,"t":"2026-09-23T23:30:00Z","v":200,"vw":9.94},{"c":9.91,"h":9.91,"l":9.91,"n":3,"o":9.91,"t":"2026-09-24T08:00:00Z","v":207,"vw":9.91},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-09-24T08:45:00Z","v":400,"vw":9.98},{"c":9.98,"h":9.98,"l":9.88,"n":4,"o":9.9,"t":"2026-09-24T09:30:00Z","v":1301,"vw":9.903251},{"c":9.9737,"h":9.9737,"l":9.9737,"n":1,"o":9.9737,"t":"2026-09-24T10:00:00Z","v":100,"vw":9.9737},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-09-24T11:00:00Z","v":205,"vw":9.9},{"c":9.92,"h":9.92,"l":9.92,"n":3,"o":9.92,"t":"2026-09-24T11:15:00Z","v":307,"vw":9.92},{"c":9.9737,"h":9.9737,"l":9.9737,"n":1,"o":9.9737,"t":"2026-09-24T11:30:00Z","v":100,"vw":9.9737},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-09-24T12:15:00Z","v":100,"vw":9.92},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-09-24T12:30:00Z","v":150,"vw":9.97},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-09-24T12:45:00Z","v":130,"vw":9.97},{"c":9.97,"h":9.97,"l":9.97,"n":4,"o":9.97,"t":"2026-09-24T13:00:00Z","v":201,"vw":9.97},{"c":9.88,"h":10.01,"l":9.88,"n":49,"o":9.97,"t":"2026-09-24T13:15:00Z","v":1999,"vw":9.961617},{"c":9.685,"h":9.91,"l":9.66,"n":799,"o":9.88,"t":"2026-09-24T13:30:00Z","v":91644,"vw":9.773474},{"c":9.715,"h":9.74,"l":9.645,"n":859,"o":9.69,"t":"2026-09-24T13:45:00Z","v":64789,"vw":9.697616},{"c":9.705,"h":9.74,"l":9.67,"n":819,"o":9.715,"t":"2026-09-24T14:00:00Z","v":64646,"vw":9.701992},{"c":9.66,"h":9.715,"l":9.625,"n":965,"o":9.7,"t":"2026-09-24T14:15:00Z","v":53303,"vw":9.664037},{"c":9.64,"h":9.665,"l":9.59,"n":1136,"o":9.655,"t":"2026-09-24T14:30:00Z","v":74018,"vw":9.623713},{"c":9.705,"h":9.72,"l":9.59,"n":1247,"o":9.6399,"t":"2026-09-24T14:45:00Z","v":110588,"vw":9.641818},{"c":9.645,"h":9.715,"l":9.635,"n":1117,"o":9.705,"t":"2026-09-24T15:00:00Z","v":78915,"vw":9.677226},{"c":9.665,"h":9.675,"l":9.615,"n":1021,"o":9.645,"t":"2026-09-24T15:15:00Z","v":69051,"vw":9.639484},{"c":9.675,"h":9.68,"l":9.625,"n":923,"o":9.665,"t":"2026-09-24T15:30:00Z","v":74434,"vw":9.653567},{"c":9.66,"h":9.68,"l":9.635,"n":1708,"o":9.68,"t":"2026-09-24T15:45:00Z","v":191031,"vw":9.65414},{"c":9.66,"h":9.71,"l":9.635,"n":824,"o":9.66,"t":"2026-09-24T16:00:00Z","v":57273,"vw":9.673296},{"c":9.61,"h":9.66,"l":9.53,"n":2691,"o":9.66,"t":"2026-09-24T16:15:00Z","v":236363,"vw":9.594439},{"c":9.63,"h":9.665,"l":9.585,"n":871,"o":9.61,"t":"2026-09-24T16:30:00Z","v":64449,"vw":9.625981},{"c":9.675,"h":9.68,"l":9.6009,"n":746,"o":9.625,"t":"2026-09-24T16:45:00Z","v":52651,"vw":9.639197},{"c":9.685,"h":9.7,"l":9.655,"n":695,"o":9.675,"t":"2026-09-24T17:00:00Z","v":46601,"vw":9.675377},{"c":9.685,"h":9.74,"l":9.66,"n":723,"o":9.68,"t":"2026-09-24T17:15:00Z","v":56393,"vw":9.696981},{"c":9.73,"h":9.74,"l":9.675,"n":671,"o":9.685,"t":"2026-09-24T17:30:00Z","v":50275,"vw":9.706773},{"c":9.81,"h":9.81,"l":9.73,"n":816,"o":9.73,"t":"2026-09-24T17:45:00Z","v":51820,"vw":9.775384},{"c":9.725,"h":9.805,"l":9.725,"n":786,"o":9.805,"t":"2026-09-24T18:00:00Z","v":87494,"vw":9.756842},{"c":9.665,"h":9.735,"l":9.65,"n":859,"o":9.725,"t":"2026-09-24T18:15:00Z","v":79118,"vw":9.690916},{"c":9.605,"h":9.665,"l":9.575,"n":1735,"o":9.665,"t":"2026-09-24T18:30:00Z","v":168090,"vw":9.607933},{"c":9.565,"h":9.605,"l":9.55,"n":1710,"o":9.6,"t":"2026-09-24T18:45:00Z","v":150333,"vw":9.569988},{"c":9.59,"h":9.61,"l":9.5538,"n":2402,"o":9.56,"t":"2026-09-24T19:00:00Z","v":211230,"vw":9.578429},{"c":9.57,"h":9.59,"l":9.545,"n":1693,"o":9.59,"t":"2026-09-24T19:15:00Z","v":127140,"vw":9.564953},{"c":9.525,"h":9.59,"l":9.52,"n":2611,"o":9.575,"t":"2026-09-24T19:30:00Z","v":218806,"vw":9.557924},{"c":9.52,"h":9.59,"l":9.5,"n":6695,"o":9.525,"t":"2026-09-24T19:45:00Z","v":1009960,"vw":9.535227},{"c":9.5821,"h":9.5821,"l":9.52,"n":33,"o":9.52,"t":"2026-09-24T20:00:00Z","v":873619,"vw":9.530018},{"c":9.58,"h":9.59,"l":9.58,"n":2,"o":9.59,"t":"2026-09-24T20:45:00Z","v":299,"vw":9.586656},{"c":9.77,"h":9.77,"l":9.77,"n":1,"o":9.77,"t":"2026-09-24T23:00:00Z","v":1000,"vw":9.77},{"c":9.7161,"h":9.76,"l":9.7161,"n":2,"o":9.76,"t":"2026-09-24T23:30:00Z","v":750,"vw":9.730733},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-09-25T08:00:00Z","v":130,"vw":9.53},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-09-25T08:15:00Z","v":100,"vw":9.53},{"c":9.43,"h":9.59,"l":9.43,"n":64,"o":9.59,"t":"2026-09-25T11:00:00Z","v":4549,"vw":9.484285},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-09-25T11:30:00Z","v":5000,"vw":9.36},{"c":9.46,"h":9.46,"l":9.46,"n":4,"o":9.46,"t":"2026-09-25T11:45:00Z","v":952,"vw":9.46},{"c":9.46,"h":9.51,"l":9.43,"n":116,"o":9.43,"t":"2026-09-25T12:00:00Z","v":15832,"vw":9.470552},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-09-25T12:15:00Z","v":256,"vw":9.48},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-09-25T12:30:00Z","v":200,"vw":9.47},{"c":9.5,"h":9.5,"l":9.4,"n":3,"o":9.4,"t":"2026-09-25T13:00:00Z","v":733,"vw":9.445457},{"c":9.45,"h":9.45,"l":9.4,"n":27,"o":9.41,"t":"2026-09-25T13:15:00Z","v":2916,"vw":9.406549},{"c":9.825,"h":10.06,"l":9.38,"n":729,"o":9.5,"t":"2026-09-25T13:30:00Z","v":137652,"vw":9.775471},{"c":9.87,"h":9.891,"l":9.75,"n":1072,"o":9.825,"t":"2026-09-25T13:45:00Z","v":128802,"vw":9.827286},{"c":9.84,"h":9.895,"l":9.74,"n":1374,"o":9.87,"t":"2026-09-25T14:00:00Z","v":139710,"vw":9.799592},{"c":9.765,"h":9.89,"l":9.745,"n":1000,"o":9.84,"t":"2026-09-25T14:15:00Z","v":91909,"vw":9.816017},{"c":9.79,"h":9.81,"l":9.76,"n":777,"o":9.765,"t":"2026-09-25T14:30:00Z","v":74803,"vw":9.783615},{"c":9.79,"h":9.805,"l":9.7,"n":1015,"o":9.79,"t":"2026-09-25T14:45:00Z","v":87761,"vw":9.757429},{"c":9.8,"h":9.835,"l":9.76,"n":765,"o":9.79,"t":"2026-09-25T15:00:00Z","v":54127,"vw":9.80126},{"c":9.755,"h":9.795,"l":9.735,"n":823,"o":9.795,"t":"2026-09-25T15:15:00Z","v":55560,"vw":9.7617},{"c":9.725,"h":9.755,"l":9.67,"n":1011,"o":9.75,"t":"2026-09-25T15:30:00Z","v":71933,"vw":9.70064},{"c":9.65,"h":9.745,"l":9.635,"n":919,"o":9.725,"t":"2026-09-25T15:45:00Z","v":56204,"vw":9.691422},{"c":9.625,"h":9.66,"l":9.615,"n":1101,"o":9.65,"t":"2026-09-25T16:00:00Z","v":73536,"vw":9.634276},{"c":9.665,"h":9.685,"l":9.58,"n":955,"o":9.62,"t":"2026-09-25T16:15:00Z","v":87102,"vw":9.628211},{"c":9.655,"h":9.72,"l":9.635,"n":1363,"o":9.66,"t":"2026-09-25T16:30:00Z","v":160163,"vw":9.660303},{"c":9.665,"h":9.695,"l":9.655,"n":669,"o":9.655,"t":"2026-09-25T16:45:00Z","v":46129,"vw":9.67577},{"c":9.585,"h":9.665,"l":9.585,"n":686,"o":9.665,"t":"2026-09-25T17:00:00Z","v":53573,"vw":9.614209},{"c":9.565,"h":9.585,"l":9.55,"n":679,"o":9.585,"t":"2026-09-25T17:15:00Z","v":58326,"vw":9.562319},{"c":9.535,"h":9.56,"l":9.515,"n":759,"o":9.56,"t":"2026-09-25T17:30:00Z","v":67825,"vw":9.531508},{"c":9.555,"h":9.5591,"l":9.525,"n":637,"o":9.535,"t":"2026-09-25T17:45:00Z","v":42119,"vw":9.538362},{"c":9.56,"h":9.565,"l":9.54,"n":661,"o":9.555,"t":"2026-09-25T18:00:00Z","v":46527,"vw":9.550755},{"c":9.565,"h":9.58,"l":9.55,"n":781,"o":9.56,"t":"2026-09-25T18:15:00Z","v":54097,"vw":9.559962},{"c":9.575,"h":9.585,"l":9.535,"n":839,"o":9.57,"t":"2026-09-25T18:30:00Z","v":65693,"vw":9.549435},{"c":9.595,"h":9.595,"l":9.56,"n":1003,"o":9.575,"t":"2026-09-25T18:45:00Z","v":63498,"vw":9.579193},{"c":9.625,"h":9.635,"l":9.595,"n":1130,"o":9.595,"t":"2026-09-25T19:00:00Z","v":98726,"vw":9.615813},{"c":9.595,"h":9.635,"l":9.595,"n":1189,"o":9.625,"t":"2026-09-25T19:15:00Z","v":99901,"vw":9.617345},{"c":9.655,"h":9.665,"l":9.595,"n":1565,"o":9.595,"t":"2026-09-25T19:30:00Z","v":117619,"vw":9.623065},{"c":9.6,"h":9.67,"l":9.58,"n":5008,"o":9.65,"t":"2026-09-25T19:45:00Z","v":572124,"vw":9.617659},{"c":9.59,"h":9.59,"l":9.59,"n":25,"o":9.59,"t":"2026-09-25T20:00:00Z","v":576692,"vw":9.59},{"c":9.6,"h":9.6,"l":9.41,"n":3,"o":9.41,"t":"2026-09-25T20:15:00Z","v":248,"vw":9.489167},{"c":9.65,"h":9.65,"l":9.65,"n":2,"o":9.65,"t":"2026-09-28T09:00:00Z","v":104,"vw":9.65},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-28T10:15:00Z","v":158,"vw":9.65},{"c":9.63,"h":9.71,"l":9.63,"n":43,"o":9.7,"t":"2026-09-28T12:00:00Z","v":2244,"vw":9.665815},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-09-28T12:45:00Z","v":100,"vw":9.65},{"c":9.78,"h":9.78,"l":9.78,"n":3,"o":9.78,"t":"2026-09-28T13:15:00Z","v":182,"vw":9.78},{"c":9.62,"h":9.806,"l":9.55,"n":713,"o":9.78,"t":"2026-09-28T13:30:00Z","v":148574,"vw":9.682533},{"c":9.57,"h":9.63,"l":9.54,"n":661,"o":9.615,"t":"2026-09-28T13:45:00Z","v":59295,"vw":9.582912},{"c":9.615,"h":9.62,"l":9.51,"n":742,"o":9.545,"t":"2026-09-28T14:00:00Z","v":47370,"vw":9.566077},{"c":9.6,"h":9.615,"l":9.545,"n":674,"o":9.615,"t":"2026-09-28T14:15:00Z","v":43559,"vw":9.581927},{"c":9.54,"h":9.63,"l":9.54,"n":989,"o":9.605,"t":"2026-09-28T14:30:00Z","v":117206,"vw":9.573273},{"c":9.44,"h":9.55,"l":9.432,"n":1598,"o":9.55,"t":"2026-09-28T14:45:00Z","v":688507,"vw":9.506876},{"c":9.51,"h":9.52,"l":9.39,"n":875,"o":9.43,"t":"2026-09-28T15:00:00Z","v":64084,"vw":9.439967},{"c":9.505,"h":9.52,"l":9.49,"n":669,"o":9.5,"t":"2026-09-28T15:15:00Z","v":32235,"vw":9.5058},{"c":9.565,"h":9.585,"l":9.5,"n":631,"o":9.5,"t":"2026-09-28T15:30:00Z","v":32488,"vw":9.551816},{"c":9.505,"h":9.565,"l":9.505,"n":800,"o":9.565,"t":"2026-09-28T15:45:00Z","v":43432,"vw":9.542845},{"c":9.515,"h":9.545,"l":9.48,"n":713,"o":9.505,"t":"2026-09-28T16:00:00Z","v":46653,"vw":9.510396},{"c":9.465,"h":9.54,"l":9.425,"n":2078,"o":9.52,"t":"2026-09-28T16:15:00Z","v":138018,"vw":9.475427},{"c":9.455,"h":9.49,"l":9.42,"n":693,"o":9.455,"t":"2026-09-28T16:30:00Z","v":37801,"vw":9.455672},{"c":9.465,"h":9.475,"l":9.435,"n":682,"o":9.46,"t":"2026-09-28T16:45:00Z","v":41875,"vw":9.45889},{"c":9.39,"h":9.46,"l":9.355,"n":1331,"o":9.46,"t":"2026-09-28T17:00:00Z","v":106500,"vw":9.413296},{"c":9.5,"h":9.51,"l":9.37,"n":857,"o":9.38,"t":"2026-09-28T17:15:00Z","v":63531,"vw":9.442611},{"c":9.51,"h":9.515,"l":9.475,"n":635,"o":9.505,"t":"2026-09-28T17:30:00Z","v":31610,"vw":9.495636},{"c":9.47,"h":9.51,"l":9.42,"n":620,"o":9.51,"t":"2026-09-28T17:45:00Z","v":32665,"vw":9.456575},{"c":9.48,"h":9.49,"l":9.44,"n":608,"o":9.47,"t":"2026-09-28T18:00:00Z","v":50147,"vw":9.459552},{"c":9.415,"h":9.49,"l":9.415,"n":478,"o":9.47,"t":"2026-09-28T18:15:00Z","v":25971,"vw":9.453508},{"c":9.38,"h":9.415,"l":9.38,"n":957,"o":9.41,"t":"2026-09-28T18:30:00Z","v":360802,"vw":9.404718},{"c":9.36,"h":9.38,"l":9.355,"n":627,"o":9.38,"t":"2026-09-28T18:45:00Z","v":38198,"vw":9.364156},{"c":9.335,"h":9.37,"l":9.33,"n":1114,"o":9.365,"t":"2026-09-28T19:00:00Z","v":138592,"vw":9.352775},{"c":9.345,"h":9.37,"l":9.33,"n":841,"o":9.335,"t":"2026-09-28T19:15:00Z","v":52724,"vw":9.35126},{"c":9.345,"h":9.36,"l":9.335,"n":1178,"o":9.345,"t":"2026-09-28T19:30:00Z","v":75918,"vw":9.342703},{"c":9.31,"h":9.355,"l":9.29,"n":3407,"o":9.345,"t":"2026-09-28T19:45:00Z","v":485587,"vw":9.33218},{"c":9.2,"h":9.3,"l":9.2,"n":26,"o":9.3,"t":"2026-09-28T20:00:00Z","v":671056,"vw":9.29992},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-09-28T23:30:00Z","v":150,"vw":9.26},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-28T23:45:00Z","v":100,"vw":9.3},{"c":9.32,"h":9.32,"l":9.31,"n":7,"o":9.31,"t":"2026-09-29T12:15:00Z","v":506,"vw":9.315},{"c":9.32,"h":9.32,"l":9.32,"n":4,"o":9.32,"t":"2026-09-29T12:30:00Z","v":350,"vw":9.32},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-09-29T12:45:00Z","v":2504,"vw":9.3},{"c":9.135,"h":9.24,"l":9.04,"n":801,"o":9.2,"t":"2026-09-29T13:30:00Z","v":182675,"vw":9.137828},{"c":9.145,"h":9.2,"l":9.115,"n":940,"o":9.135,"t":"2026-09-29T13:45:00Z","v":107829,"vw":9.158267},{"c":9.17,"h":9.17,"l":9.055,"n":1585,"o":9.145,"t":"2026-09-29T14:00:00Z","v":174392,"vw":9.109539},{"c":9.145,"h":9.185,"l":9.135,"n":879,"o":9.16,"t":"2026-09-29T14:15:00Z","v":70327,"vw":9.159413},{"c":9.095,"h":9.165,"l":9.09,"n":1046,"o":9.145,"t":"2026-09-29T14:30:00Z","v":92390,"vw":9.125903},{"c":9.07,"h":9.1,"l":9.055,"n":1062,"o":9.095,"t":"2026-09-29T14:45:00Z","v":88149,"vw":9.083799},{"c":9.115,"h":9.1199,"l":9.055,"n":906,"o":9.065,"t":"2026-09-29T15:00:00Z","v":102933,"vw":9.080904},{"c":9.075,"h":9.118,"l":9.04,"n":753,"o":9.115,"t":"2026-09-29T15:15:00Z","v":52724,"vw":9.079265},{"c":9.075,"h":9.085,"l":9.045,"n":895,"o":9.07,"t":"2026-09-29T15:30:00Z","v":88975,"vw":9.06448},{"c":9.155,"h":9.155,"l":9.005,"n":1333,"o":9.075,"t":"2026-09-29T15:45:00Z","v":120104,"vw":9.062873},{"c":9.09,"h":9.155,"l":9.075,"n":1272,"o":9.155,"t":"2026-09-29T16:00:00Z","v":142669,"vw":9.101306},{"c":9.085,"h":9.095,"l":9.075,"n":1110,"o":9.09,"t":"2026-09-29T16:15:00Z","v":119866,"vw":9.089805},{"c":9.055,"h":9.095,"l":9.05,"n":1131,"o":9.085,"t":"2026-09-29T16:30:00Z","v":112105,"vw":9.082333},{"c":9.02,"h":9.0599,"l":9.02,"n":933,"o":9.05,"t":"2026-09-29T16:45:00Z","v":90307,"vw":9.040995},{"c":8.985,"h":9.03,"l":8.985,"n":896,"o":9.025,"t":"2026-09-29T17:00:00Z","v":113228,"vw":9.005082},{"c":8.98,"h":8.995,"l":8.965,"n":702,"o":8.985,"t":"2026-09-29T17:15:00Z","v":43536,"vw":8.977367},{"c":8.965,"h":8.995,"l":8.955,"n":961,"o":8.98,"t":"2026-09-29T17:30:00Z","v":109069,"vw":8.982399},{"c":8.965,"h":8.97,"l":8.955,"n":738,"o":8.96,"t":"2026-09-29T17:45:00Z","v":44500,"vw":8.962127},{"c":8.975,"h":9.005,"l":8.925,"n":1193,"o":8.96,"t":"2026-09-29T18:00:00Z","v":76734,"vw":8.972722},{"c":8.945,"h":8.99,"l":8.945,"n":950,"o":8.975,"t":"2026-09-29T18:15:00Z","v":66830,"vw":8.968273},{"c":8.945,"h":8.95,"l":8.935,"n":983,"o":8.94,"t":"2026-09-29T18:30:00Z","v":49158,"vw":8.939882},{"c":8.9,"h":8.94,"l":8.89,"n":984,"o":8.94,"t":"2026-09-29T18:45:00Z","v":74768,"vw":8.905025},{"c":8.935,"h":8.935,"l":8.9,"n":1080,"o":8.905,"t":"2026-09-29T19:00:00Z","v":64287,"vw":8.922236},{"c":8.955,"h":8.97,"l":8.93,"n":1432,"o":8.935,"t":"2026-09-29T19:15:00Z","v":113571,"vw":8.950931},{"c":8.895,"h":8.96,"l":8.88,"n":1691,"o":8.955,"t":"2026-09-29T19:30:00Z","v":107556,"vw":8.910962},{"c":8.89,"h":8.925,"l":8.845,"n":5688,"o":8.895,"t":"2026-09-29T19:45:00Z","v":711940,"vw":8.889791},{"c":8.88,"h":8.88,"l":8.88,"n":32,"o":8.88,"t":"2026-09-29T20:00:00Z","v":556994,"vw":8.88},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-09-29T21:45:00Z","v":1000,"vw":8.92},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-30T08:15:00Z","v":165,"vw":8.8},{"c":8.8,"h":8.87,"l":8.8,"n":57,"o":8.87,"t":"2026-09-30T11:15:00Z","v":1498,"vw":8.849517},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-09-30T11:45:00Z","v":338,"vw":8.84},{"c":8.94,"h":8.95,"l":8.89,"n":70,"o":8.89,"t":"2026-09-30T12:15:00Z","v":5723,"vw":8.9057},{"c":9.02,"h":9.02,"l":8.94,"n":29,"o":8.94,"t":"2026-09-30T12:30:00Z","v":4333,"vw":8.967668},{"c":8.95,"h":9.0283,"l":8.95,"n":31,"o":9.0283,"t":"2026-09-30T12:45:00Z","v":3953,"vw":9.009581},{"c":8.95,"h":8.95,"l":8.95,"n":12,"o":8.95,"t":"2026-09-30T13:00:00Z","v":3672,"vw":8.95},{"c":8.94,"h":8.94,"l":8.94,"n":4,"o":8.94,"t":"2026-09-30T13:15:00Z","v":450,"vw":8.94},{"c":8.7,"h":8.94,"l":8.63,"n":893,"o":8.94,"t":"2026-09-30T13:30:00Z","v":106684,"vw":8.758657},{"c":8.69,"h":8.73,"l":8.665,"n":1176,"o":8.71,"t":"2026-09-30T13:45:00Z","v":130247,"vw":8.691548},{"c":8.78,"h":8.78,"l":8.695,"n":2144,"o":8.7,"t":"2026-09-30T14:00:00Z","v":225428,"vw":8.753713},{"c":8.785,"h":8.84,"l":8.75,"n":1532,"o":8.78,"t":"2026-09-30T14:15:00Z","v":181011,"vw":8.784112},{"c":8.76,"h":8.805,"l":8.755,"n":1529,"o":8.785,"t":"2026-09-30T14:30:00Z","v":168723,"vw":8.787901},{"c":8.8,"h":8.8,"l":8.755,"n":1452,"o":8.755,"t":"2026-09-30T14:45:00Z","v":209046,"vw":8.767094},{"c":8.78,"h":8.84,"l":8.78,"n":708,"o":8.805,"t":"2026-09-30T15:00:00Z","v":51238,"vw":8.811477},{"c":8.77,"h":8.825,"l":8.755,"n":639,"o":8.78,"t":"2026-09-30T15:15:00Z","v":37375,"vw":8.788088},{"c":8.785,"h":8.81,"l":8.77,"n":668,"o":8.775,"t":"2026-09-30T15:30:00Z","v":40767,"vw":8.787721},{"c":8.765,"h":8.815,"l":8.76,"n":665,"o":8.78,"t":"2026-09-30T15:45:00Z","v":42101,"vw":8.793298},{"c":8.7799,"h":8.8,"l":8.765,"n":807,"o":8.765,"t":"2026-09-30T16:00:00Z","v":84842,"vw":8.777},{"c":8.91,"h":8.92,"l":8.775,"n":1004,"o":8.78,"t":"2026-09-30T16:15:00Z","v":89183,"vw":8.823992},{"c":8.82,"h":8.905,"l":8.805,"n":847,"o":8.905,"t":"2026-09-30T16:30:00Z","v":62877,"vw":8.840541},{"c":8.825,"h":8.84,"l":8.81,"n":747,"o":8.8299,"t":"2026-09-30T16:45:00Z","v":60657,"vw":8.823543},{"c":8.82,"h":8.845,"l":8.815,"n":1012,"o":8.82,"t":"2026-09-30T17:00:00Z","v":79455,"vw":8.829424},{"c":8.83,"h":8.83,"l":8.795,"n":1024,"o":8.825,"t":"2026-09-30T17:15:00Z","v":110473,"vw":8.809475},{"c":8.85,"h":8.88,"l":8.83,"n":1037,"o":8.835,"t":"2026-09-30T17:30:00Z","v":97148,"vw":8.8516},{"c":8.835,"h":8.86,"l":8.825,"n":1032,"o":8.85,"t":"2026-09-30T17:45:00Z","v":129225,"vw":8.83924},{"c":8.85,"h":8.855,"l":8.805,"n":1202,"o":8.835,"t":"2026-09-30T18:00:00Z","v":127551,"vw":8.823079},{"c":8.77,"h":8.845,"l":8.76,"n":873,"o":8.845,"t":"2026-09-30T18:15:00Z","v":90337,"vw":8.800552},{"c":8.775,"h":8.795,"l":8.75,"n":966,"o":8.77,"t":"2026-09-30T18:30:00Z","v":94468,"vw":8.770486},{"c":8.765,"h":8.79,"l":8.76,"n":999,"o":8.775,"t":"2026-09-30T18:45:00Z","v":92169,"vw":8.77574},{"c":8.785,"h":8.79,"l":8.76,"n":859,"o":8.765,"t":"2026-09-30T19:00:00Z","v":76181,"vw":8.771511},{"c":8.765,"h":8.795,"l":8.762,"n":1446,"o":8.785,"t":"2026-09-30T19:15:00Z","v":112523,"vw":8.776296},{"c":8.785,"h":8.79,"l":8.755,"n":1370,"o":8.765,"t":"2026-09-30T19:30:00Z","v":125722,"vw":8.768606},{"c":8.84,"h":8.87,"l":8.775,"n":6357,"o":8.785,"t":"2026-09-30T19:45:00Z","v":1343756,"vw":8.819285},{"c":9.01,"h":9.01,"l":8.83,"n":23,"o":8.83,"t":"2026-09-30T20:00:00Z","v":1246359,"vw":8.840034},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-09-30T20:15:00Z","v":100,"vw":9.39},{"c":9.115,"h":9.115,"l":9.115,"n":1,"o":9.115,"t":"2026-09-30T20:30:00Z","v":100,"vw":9.115},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-09-30T21:30:00Z","v":100,"vw":8.96},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-09-30T21:45:00Z","v":200,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":3,"o":8.92,"t":"2026-09-30T22:45:00Z","v":200,"vw":8.92},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-01T08:00:00Z","v":100,"vw":8.92},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-01T11:15:00Z","v":110,"vw":8.79},{"c":8.91,"h":8.91,"l":8.8,"n":57,"o":8.83,"t":"2026-10-01T12:00:00Z","v":6985,"vw":8.883239},{"c":8.86,"h":8.87,"l":8.82,"n":25,"o":8.84,"t":"2026-10-01T12:45:00Z","v":4123,"vw":8.852793},{"c":8.79,"h":8.79,"l":8.79,"n":4,"o":8.79,"t":"2026-10-01T13:15:00Z","v":205,"vw":8.79},{"c":8.775,"h":8.871,"l":8.75,"n":475,"o":8.82,"t":"2026-10-01T13:30:00Z","v":59974,"vw":8.806571},{"c":8.87,"h":8.9199,"l":8.735,"n":682,"o":8.775,"t":"2026-10-01T13:45:00Z","v":110010,"vw":8.798089},{"c":8.905,"h":8.92,"l":8.81,"n":596,"o":8.875,"t":"2026-10-01T14:00:00Z","v":38783,"vw":8.863068},{"c":8.945,"h":8.945,"l":8.885,"n":703,"o":8.91,"t":"2026-10-01T14:15:00Z","v":37992,"vw":8.904694},{"c":8.965,"h":8.9899,"l":8.935,"n":926,"o":8.95,"t":"2026-10-01T14:30:00Z","v":66958,"vw":8.963856},{"c":8.935,"h":8.985,"l":8.905,"n":980,"o":8.97,"t":"2026-10-01T14:45:00Z","v":70618,"vw":8.942073},{"c":8.945,"h":8.955,"l":8.885,"n":588,"o":8.94,"t":"2026-10-01T15:00:00Z","v":31576,"vw":8.920513},{"c":8.875,"h":8.965,"l":8.875,"n":650,"o":8.94,"t":"2026-10-01T15:15:00Z","v":38792,"vw":8.936109},{"c":8.89,"h":8.9,"l":8.845,"n":582,"o":8.875,"t":"2026-10-01T15:30:00Z","v":32825,"vw":8.873495},{"c":8.94,"h":8.94,"l":8.885,"n":522,"o":8.89,"t":"2026-10-01T15:45:00Z","v":32118,"vw":8.91302},{"c":8.905,"h":8.95,"l":8.9,"n":618,"o":8.93,"t":"2026-10-01T16:00:00Z","v":36883,"vw":8.929493},{"c":8.9,"h":8.92,"l":8.88,"n":710,"o":8.905,"t":"2026-10-01T16:15:00Z","v":43856,"vw":8.898736},{"c":8.935,"h":8.935,"l":8.905,"n":505,"o":8.905,"t":"2026-10-01T16:30:00Z","v":22518,"vw":8.913819},{"c":8.925,"h":8.95,"l":8.925,"n":513,"o":8.94,"t":"2026-10-01T16:45:00Z","v":25005,"vw":8.936631},{"c":8.885,"h":8.93,"l":8.875,"n":562,"o":8.92,"t":"2026-10-01T17:00:00Z","v":30319,"vw":8.901933},{"c":8.875,"h":8.88,"l":8.865,"n":608,"o":8.88,"t":"2026-10-01T17:15:00Z","v":36763,"vw":8.871636},{"c":8.89,"h":8.92,"l":8.86,"n":909,"o":8.87,"t":"2026-10-01T17:30:00Z","v":63421,"vw":8.892302},{"c":8.95,"h":8.965,"l":8.88,"n":848,"o":8.895,"t":"2026-10-01T17:45:00Z","v":73080,"vw":8.915892},{"c":8.87,"h":8.955,"l":8.87,"n":673,"o":8.955,"t":"2026-10-01T18:00:00Z","v":49566,"vw":8.907269},{"c":8.955,"h":8.96,"l":8.86,"n":903,"o":8.865,"t":"2026-10-01T18:15:00Z","v":73272,"vw":8.904708},{"c":8.925,"h":8.96,"l":8.915,"n":613,"o":8.96,"t":"2026-10-01T18:30:00Z","v":33437,"vw":8.929386},{"c":8.935,"h":8.95,"l":8.895,"n":1053,"o":8.92,"t":"2026-10-01T18:45:00Z","v":163633,"vw":8.930534},{"c":9.04,"h":9.04,"l":8.925,"n":1278,"o":8.935,"t":"2026-10-01T19:00:00Z","v":112759,"vw":8.96673},{"c":9.025,"h":9.07,"l":9.02,"n":1041,"o":9.035,"t":"2026-10-01T19:15:00Z","v":80441,"vw":9.045283},{"c":9.02,"h":9.045,"l":9.005,"n":1684,"o":9.03,"t":"2026-10-01T19:30:00Z","v":148131,"vw":9.020809},{"c":8.995,"h":9.05,"l":8.98,"n":4382,"o":9.02,"t":"2026-10-01T19:45:00Z","v":681964,"vw":9.011515},{"c":9,"h":9,"l":9,"n":25,"o":9,"t":"2026-10-01T20:00:00Z","v":651752,"vw":9},{"c":8.98,"h":8.99,"l":8.98,"n":3,"o":8.99,"t":"2026-10-01T20:30:00Z","v":1008,"vw":8.988929},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-01T23:45:00Z","v":200,"vw":8.88},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-02T09:00:00Z","v":200,"vw":8.86},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-02T11:45:00Z","v":150,"vw":9.15},{"c":8.97,"h":9.1,"l":8.94,"n":63,"o":9.1,"t":"2026-10-02T12:00:00Z","v":9591,"vw":9.015889},{"c":8.91,"h":8.92,"l":8.91,"n":18,"o":8.92,"t":"2026-10-02T13:15:00Z","v":2079,"vw":8.913711},{"c":8.975,"h":9.03,"l":8.845,"n":365,"o":8.94,"t":"2026-10-02T13:30:00Z","v":76419,"vw":8.940593},{"c":9.1,"h":9.115,"l":8.98,"n":848,"o":8.98,"t":"2026-10-02T13:45:00Z","v":65008,"vw":9.030121},{"c":9.11,"h":9.16,"l":9.08,"n":849,"o":9.1,"t":"2026-10-02T14:00:00Z","v":63858,"vw":9.115018},{"c":9.22,"h":9.225,"l":9.11,"n":883,"o":9.11,"t":"2026-10-02T14:15:00Z","v":65410,"vw":9.161793},{"c":9.235,"h":9.24,"l":9.185,"n":822,"o":9.215,"t":"2026-10-02T14:30:00Z","v":50519,"vw":9.219935},{"c":9.235,"h":9.255,"l":9.2,"n":690,"o":9.24,"t":"2026-10-02T14:45:00Z","v":38364,"vw":9.229148},{"c":9.195,"h":9.255,"l":9.175,"n":884,"o":9.23,"t":"2026-10-02T15:00:00Z","v":58082,"vw":9.208284},{"c":9.15,"h":9.21,"l":9.075,"n":1128,"o":9.2,"t":"2026-10-02T15:15:00Z","v":84502,"vw":9.134619},{"c":9.145,"h":9.21,"l":9.135,"n":928,"o":9.15,"t":"2026-10-02T15:30:00Z","v":63768,"vw":9.169427},{"c":9.155,"h":9.19,"l":9.14,"n":900,"o":9.15,"t":"2026-10-02T15:45:00Z","v":55190,"vw":9.167277},{"c":9.139,"h":9.155,"l":9.12,"n":668,"o":9.15,"t":"2026-10-02T16:00:00Z","v":36814,"vw":9.139185},{"c":9.17,"h":9.171,"l":9.12,"n":817,"o":9.135,"t":"2026-10-02T16:15:00Z","v":53207,"vw":9.144719},{"c":9.15,"h":9.175,"l":9.125,"n":812,"o":9.175,"t":"2026-10-02T16:30:00Z","v":42887,"vw":9.147914},{"c":9.16,"h":9.185,"l":9.155,"n":871,"o":9.155,"t":"2026-10-02T16:45:00Z","v":46216,"vw":9.167118},{"c":9.185,"h":9.19,"l":9.15,"n":571,"o":9.155,"t":"2026-10-02T17:00:00Z","v":28130,"vw":9.175463},{"c":9.15,"h":9.19,"l":9.15,"n":793,"o":9.185,"t":"2026-10-02T17:15:00Z","v":45727,"vw":9.16855},{"c":9.155,"h":9.16,"l":9.125,"n":737,"o":9.14,"t":"2026-10-02T17:30:00Z","v":48188,"vw":9.146123},{"c":9.165,"h":9.17,"l":9.13,"n":809,"o":9.155,"t":"2026-10-02T17:45:00Z","v":50117,"vw":9.144089},{"c":9.215,"h":9.22,"l":9.155,"n":816,"o":9.165,"t":"2026-10-02T18:00:00Z","v":39539,"vw":9.181237},{"c":9.225,"h":9.24,"l":9.19,"n":1037,"o":9.21,"t":"2026-10-02T18:15:00Z","v":51818,"vw":9.216047},{"c":9.235,"h":9.24,"l":9.215,"n":1006,"o":9.23,"t":"2026-10-02T18:30:00Z","v":53207,"vw":9.226988},{"c":9.24,"h":9.255,"l":9.22,"n":1531,"o":9.235,"t":"2026-10-02T18:45:00Z","v":108412,"vw":9.237911},{"c":9.265,"h":9.275,"l":9.231,"n":1187,"o":9.245,"t":"2026-10-02T19:00:00Z","v":81968,"vw":9.258216},{"c":9.22,"h":9.27,"l":9.22,"n":1637,"o":9.265,"t":"2026-10-02T19:15:00Z","v":120830,"vw":9.251701},{"c":9.25,"h":9.27,"l":9.22,"n":1672,"o":9.22,"t":"2026-10-02T19:30:00Z","v":139426,"vw":9.24761},{"c":9.27,"h":9.285,"l":9.185,"n":5738,"o":9.25,"t":"2026-10-02T19:45:00Z","v":854146,"vw":9.242533},{"c":9.27,"h":9.27,"l":9.27,"n":51,"o":9.27,"t":"2026-10-02T20:00:00Z","v":859321,"vw":9.27},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-02T22:00:00Z","v":200,"vw":9.27},{"c":9.27,"h":9.3,"l":9.27,"n":3,"o":9.3,"t":"2026-10-05T08:00:00Z","v":308,"vw":9.289544},{"c":9.28,"h":9.35,"l":9.23,"n":25,"o":9.3,"t":"2026-10-05T13:15:00Z","v":2215,"vw":9.274922},{"c":9.35,"h":9.509,"l":9.2879,"n":966,"o":9.3,"t":"2026-10-05T13:30:00Z","v":112647,"vw":9.398556},{"c":9.52,"h":9.52,"l":9.32,"n":915,"o":9.35,"t":"2026-10-05T13:45:00Z","v":71653,"vw":9.409483},{"c":9.71,"h":9.74,"l":9.515,"n":1455,"o":9.52,"t":"2026-10-05T14:00:00Z","v":122941,"vw":9.62712},{"c":9.725,"h":9.855,"l":9.695,"n":1591,"o":9.705,"t":"2026-10-05T14:15:00Z","v":146461,"vw":9.784184},{"c":9.75,"h":9.755,"l":9.68,"n":960,"o":9.72,"t":"2026-10-05T14:30:00Z","v":125814,"vw":9.705756},{"c":9.805,"h":9.82,"l":9.685,"n":1751,"o":9.76,"t":"2026-10-05T14:45:00Z","v":170499,"vw":9.754863},{"c":9.795,"h":9.825,"l":9.765,"n":863,"o":9.805,"t":"2026-10-05T15:00:00Z","v":63106,"vw":9.796841},{"c":9.735,"h":9.82,"l":9.735,"n":1102,"o":9.795,"t":"2026-10-05T15:15:00Z","v":86878,"vw":9.774154},{"c":9.775,"h":9.775,"l":9.73,"n":751,"o":9.735,"t":"2026-10-05T15:30:00Z","v":47276,"vw":9.756679},{"c":9.775,"h":9.78,"l":9.735,"n":772,"o":9.78,"t":"2026-10-05T15:45:00Z","v":57658,"vw":9.756156},{"c":9.74,"h":9.775,"l":9.725,"n":1083,"o":9.775,"t":"2026-10-05T16:00:00Z","v":92612,"vw":9.749647},{"c":9.765,"h":9.765,"l":9.725,"n":802,"o":9.73,"t":"2026-10-05T16:15:00Z","v":75935,"vw":9.751396},{"c":9.765,"h":9.78,"l":9.755,"n":624,"o":9.765,"t":"2026-10-05T16:30:00Z","v":53675,"vw":9.765503},{"c":9.705,"h":9.77,"l":9.7,"n":538,"o":9.765,"t":"2026-10-05T16:45:00Z","v":33763,"vw":9.743497},{"c":9.735,"h":9.745,"l":9.71,"n":557,"o":9.71,"t":"2026-10-05T17:00:00Z","v":36088,"vw":9.720992},{"c":9.715,"h":9.75,"l":9.7,"n":717,"o":9.74,"t":"2026-10-05T17:15:00Z","v":62126,"vw":9.717299},{"c":9.675,"h":9.7296,"l":9.675,"n":817,"o":9.71,"t":"2026-10-05T17:30:00Z","v":83246,"vw":9.71406},{"c":9.69,"h":9.7,"l":9.645,"n":636,"o":9.675,"t":"2026-10-05T17:45:00Z","v":42970,"vw":9.665138},{"c":9.695,"h":9.71,"l":9.67,"n":908,"o":9.691,"t":"2026-10-05T18:00:00Z","v":75067,"vw":9.685757},{"c":9.605,"h":9.695,"l":9.605,"n":744,"o":9.695,"t":"2026-10-05T18:15:00Z","v":50421,"vw":9.660654},{"c":9.595,"h":9.615,"l":9.58,"n":678,"o":9.605,"t":"2026-10-05T18:30:00Z","v":53627,"vw":9.59887},{"c":9.625,"h":9.625,"l":9.57,"n":814,"o":9.595,"t":"2026-10-05T18:45:00Z","v":122299,"vw":9.595183},{"c":9.665,"h":9.68,"l":9.63,"n":1150,"o":9.63,"t":"2026-10-05T19:00:00Z","v":85763,"vw":9.653279},{"c":9.615,"h":9.69,"l":9.615,"n":1412,"o":9.665,"t":"2026-10-05T19:15:00Z","v":144864,"vw":9.66626},{"c":9.605,"h":9.62,"l":9.575,"n":2210,"o":9.61,"t":"2026-10-05T19:30:00Z","v":239612,"vw":9.599796},{"c":9.61,"h":9.635,"l":9.55,"n":6143,"o":9.6009,"t":"2026-10-05T19:45:00Z","v":731701,"vw":9.60058},{"c":9.65,"h":9.66,"l":9.59,"n":21,"o":9.61,"t":"2026-10-05T20:00:00Z","v":982599,"vw":9.590072},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-10-05T22:30:00Z","v":1000,"vw":9.69},{"c":9.64,"h":9.64,"l":9.64,"n":3,"o":9.64,"t":"2026-10-06T10:00:00Z","v":334,"vw":9.64},{"c":10,"h":10,"l":9.65,"n":4,"o":9.65,"t":"2026-10-06T12:00:00Z","v":221,"vw":9.820813},{"c":9.53,"h":9.57,"l":9.53,"n":18,"o":9.57,"t":"2026-10-06T12:45:00Z","v":1416,"vw":9.558571},{"c":9.69,"h":9.69,"l":9.69,"n":6,"o":9.69,"t":"2026-10-06T13:15:00Z","v":318,"vw":9.69},{"c":9.465,"h":9.64,"l":9.46,"n":457,"o":9.57,"t":"2026-10-06T13:30:00Z","v":58306,"vw":9.561357},{"c":9.59,"h":9.59,"l":9.455,"n":599,"o":9.46,"t":"2026-10-06T13:45:00Z","v":47749,"vw":9.50931},{"c":9.7099,"h":9.71,"l":9.58,"n":1228,"o":9.59,"t":"2026-10-06T14:00:00Z","v":122598,"vw":9.631222},{"c":9.76,"h":9.83,"l":9.705,"n":720,"o":9.705,"t":"2026-10-06T14:15:00Z","v":56893,"vw":9.766722},{"c":9.65,"h":9.755,"l":9.65,"n":869,"o":9.75,"t":"2026-10-06T14:30:00Z","v":88878,"vw":9.704665},{"c":9.66,"h":9.685,"l":9.61,"n":753,"o":9.65,"t":"2026-10-06T14:45:00Z","v":56582,"vw":9.645351},{"c":9.62,"h":9.66,"l":9.575,"n":847,"o":9.66,"t":"2026-10-06T15:00:00Z","v":66702,"vw":9.603211},{"c":9.65,"h":9.66,"l":9.59,"n":687,"o":9.62,"t":"2026-10-06T15:15:00Z","v":225177,"vw":9.616454},{"c":9.655,"h":9.665,"l":9.64,"n":483,"o":9.65,"t":"2026-10-06T15:30:00Z","v":30468,"vw":9.649546},{"c":9.635,"h":9.675,"l":9.62,"n":691,"o":9.66,"t":"2026-10-06T15:45:00Z","v":83060,"vw":9.645314},{"c":9.585,"h":9.63,"l":9.58,"n":531,"o":9.63,"t":"2026-10-06T16:00:00Z","v":79774,"vw":9.594548},{"c":9.6,"h":9.625,"l":9.58,"n":660,"o":9.585,"t":"2026-10-06T16:15:00Z","v":51169,"vw":9.598363},{"c":9.565,"h":9.6,"l":9.555,"n":570,"o":9.6,"t":"2026-10-06T16:30:00Z","v":48507,"vw":9.568164},{"c":9.595,"h":9.61,"l":9.56,"n":692,"o":9.565,"t":"2026-10-06T16:45:00Z","v":53457,"vw":9.59211},{"c":9.565,"h":9.6,"l":9.555,"n":564,"o":9.595,"t":"2026-10-06T17:00:00Z","v":43266,"vw":9.577786},{"c":9.595,"h":9.61,"l":9.56,"n":515,"o":9.565,"t":"2026-10-06T17:15:00Z","v":47318,"vw":9.587146},{"c":9.605,"h":9.61,"l":9.56,"n":675,"o":9.59,"t":"2026-10-06T17:30:00Z","v":49263,"vw":9.58477},{"c":9.635,"h":9.645,"l":9.605,"n":650,"o":9.605,"t":"2026-10-06T17:45:00Z","v":53036,"vw":9.627457},{"c":9.615,"h":9.635,"l":9.605,"n":616,"o":9.635,"t":"2026-10-06T18:00:00Z","v":37602,"vw":9.61814},{"c":9.6,"h":9.62,"l":9.585,"n":720,"o":9.615,"t":"2026-10-06T18:15:00Z","v":49361,"vw":9.600006},{"c":9.625,"h":9.64,"l":9.6,"n":783,"o":9.6,"t":"2026-10-06T18:30:00Z","v":53750,"vw":9.619852},{"c":9.645,"h":9.66,"l":9.61,"n":771,"o":9.625,"t":"2026-10-06T18:45:00Z","v":51026,"vw":9.636003},{"c":9.655,"h":9.67,"l":9.64,"n":769,"o":9.64,"t":"2026-10-06T19:00:00Z","v":64957,"vw":9.659047},{"c":9.62,"h":9.67,"l":9.62,"n":1013,"o":9.655,"t":"2026-10-06T19:15:00Z","v":74639,"vw":9.649469},{"c":9.635,"h":9.645,"l":9.61,"n":1573,"o":9.625,"t":"2026-10-06T19:30:00Z","v":117658,"vw":9.625647},{"c":9.52,"h":9.63,"l":9.505,"n":3943,"o":9.63,"t":"2026-10-06T19:45:00Z","v":545066,"vw":9.558533},{"c":9.53,"h":9.53,"l":9.53,"n":26,"o":9.53,"t":"2026-10-06T20:00:00Z","v":649021,"vw":9.53},{"c":9.4,"h":9.4,"l":9.4,"n":3,"o":9.4,"t":"2026-10-06T22:45:00Z","v":150,"vw":9.4},{"c":9.56,"h":9.56,"l":9.56,"n":4,"o":9.56,"t":"2026-10-07T13:00:00Z","v":303,"vw":9.56},{"c":9.46,"h":9.605,"l":9.43,"n":1071,"o":9.49,"t":"2026-10-07T13:30:00Z","v":254287,"vw":9.499316},{"c":9.46,"h":9.48,"l":9.4,"n":909,"o":9.46,"t":"2026-10-07T13:45:00Z","v":70467,"vw":9.438374},{"c":9.33,"h":9.45,"l":9.31,"n":1157,"o":9.45,"t":"2026-10-07T14:00:00Z","v":90972,"vw":9.363689},{"c":9.32,"h":9.335,"l":9.3,"n":677,"o":9.335,"t":"2026-10-07T14:15:00Z","v":33979,"vw":9.315482},{"c":9.235,"h":9.315,"l":9.235,"n":892,"o":9.31,"t":"2026-10-07T14:30:00Z","v":52328,"vw":9.275669},{"c":9.23,"h":9.29,"l":9.22,"n":1042,"o":9.23,"t":"2026-10-07T14:45:00Z","v":62857,"vw":9.249557},{"c":9.27,"h":9.285,"l":9.18,"n":971,"o":9.225,"t":"2026-10-07T15:00:00Z","v":83374,"vw":9.243913},{"c":9.195,"h":9.285,"l":9.17,"n":888,"o":9.28,"t":"2026-10-07T15:15:00Z","v":50656,"vw":9.215537},{"c":9.215,"h":9.25,"l":9.19,"n":890,"o":9.195,"t":"2026-10-07T15:30:00Z","v":53713,"vw":9.227623},{"c":9.21,"h":9.225,"l":9.18,"n":722,"o":9.215,"t":"2026-10-07T15:45:00Z","v":44458,"vw":9.206497},{"c":9.195,"h":9.205,"l":9.185,"n":626,"o":9.205,"t":"2026-10-07T16:00:00Z","v":35903,"vw":9.192966},{"c":9.205,"h":9.27,"l":9.19,"n":1048,"o":9.2,"t":"2026-10-07T16:15:00Z","v":82919,"vw":9.237089},{"c":9.135,"h":9.205,"l":9.135,"n":532,"o":9.2,"t":"2026-10-07T16:30:00Z","v":32280,"vw":9.170478},{"c":9.155,"h":9.155,"l":9.125,"n":594,"o":9.135,"t":"2026-10-07T16:45:00Z","v":28404,"vw":9.138948},{"c":9.18,"h":9.18,"l":9.15,"n":547,"o":9.155,"t":"2026-10-07T17:00:00Z","v":28967,"vw":9.167574},{"c":9.15,"h":9.185,"l":9.15,"n":537,"o":9.18,"t":"2026-10-07T17:15:00Z","v":27332,"vw":9.168499},{"c":9.13,"h":9.145,"l":9.1,"n":701,"o":9.145,"t":"2026-10-07T17:30:00Z","v":44257,"vw":9.125216},{"c":9.2,"h":9.225,"l":9.085,"n":980,"o":9.125,"t":"2026-10-07T17:45:00Z","v":86281,"vw":9.15748},{"c":9.23,"h":9.235,"l":9.21,"n":694,"o":9.21,"t":"2026-10-07T18:00:00Z","v":45485,"vw":9.223799},{"c":9.24,"h":9.285,"l":9.235,"n":1317,"o":9.235,"t":"2026-10-07T18:15:00Z","v":158016,"vw":9.257788},{"c":9.27,"h":9.28,"l":9.235,"n":838,"o":9.24,"t":"2026-10-07T18:30:00Z","v":57519,"vw":9.250552},{"c":9.28,"h":9.305,"l":9.27,"n":911,"o":9.27,"t":"2026-10-07T18:45:00Z","v":53285,"vw":9.285489},{"c":9.33,"h":9.34,"l":9.275,"n":1010,"o":9.28,"t":"2026-10-07T19:00:00Z","v":68764,"vw":9.314355},{"c":9.31,"h":9.35,"l":9.31,"n":1041,"o":9.325,"t":"2026-10-07T19:15:00Z","v":62104,"vw":9.332814},{"c":9.285,"h":9.34,"l":9.275,"n":1393,"o":9.32,"t":"2026-10-07T19:30:00Z","v":151162,"vw":9.301009},{"c":9.29,"h":9.31,"l":9.27,"n":3416,"o":9.285,"t":"2026-10-07T19:45:00Z","v":338567,"vw":9.286162},{"c":9.28,"h":9.28,"l":9.28,"n":43,"o":9.28,"t":"2026-10-07T20:00:00Z","v":735712,"vw":9.28},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-07T20:30:00Z","v":160,"vw":9.34},{"c":9.4,"h":9.4,"l":9.25,"n":25,"o":9.25,"t":"2026-10-08T12:15:00Z","v":913,"vw":9.34},{"c":9.45,"h":9.45,"l":9.33,"n":22,"o":9.34,"t":"2026-10-08T13:15:00Z","v":4101,"vw":9.359059},{"c":9.275,"h":9.42,"l":9.19,"n":427,"o":9.36,"t":"2026-10-08T13:30:00Z","v":59001,"vw":9.321542},{"c":9.26,"h":9.34,"l":9.24,"n":574,"o":9.275,"t":"2026-10-08T13:45:00Z","v":43829,"vw":9.288656},{"c":9.195,"h":9.29,"l":9.17,"n":758,"o":9.28,"t":"2026-10-08T14:00:00Z","v":78768,"vw":9.207286},{"c":9.205,"h":9.245,"l":9.18,"n":561,"o":9.195,"t":"2026-10-08T14:15:00Z","v":65394,"vw":9.215554},{"c":9.19,"h":9.265,"l":9.17,"n":671,"o":9.2,"t":"2026-10-08T14:30:00Z","v":51349,"vw":9.20729},{"c":9.195,"h":9.23,"l":9.165,"n":798,"o":9.195,"t":"2026-10-08T14:45:00Z","v":81666,"vw":9.189724},{"c":9.165,"h":9.205,"l":9.155,"n":468,"o":9.195,"t":"2026-10-08T15:00:00Z","v":41914,"vw":9.176242},{"c":9.135,"h":9.165,"l":9.1,"n":788,"o":9.165,"t":"2026-10-08T15:15:00Z","v":72143,"vw":9.119947},{"c":9.13,"h":9.14,"l":9.105,"n":472,"o":9.135,"t":"2026-10-08T15:30:00Z","v":32264,"vw":9.123275},{"c":9.135,"h":9.155,"l":9.125,"n":448,"o":9.135,"t":"2026-10-08T15:45:00Z","v":38895,"vw":9.14024},{"c":9.155,"h":9.155,"l":9.12,"n":461,"o":9.13,"t":"2026-10-08T16:00:00Z","v":36248,"vw":9.134832},{"c":9.185,"h":9.215,"l":9.115,"n":1072,"o":9.155,"t":"2026-10-08T16:15:00Z","v":99223,"vw":9.15503},{"c":9.105,"h":9.18,"l":9.105,"n":506,"o":9.18,"t":"2026-10-08T16:30:00Z","v":35205,"vw":9.145772},{"c":9.045,"h":9.11,"l":9.03,"n":778,"o":9.105,"t":"2026-10-08T16:45:00Z","v":67309,"vw":9.072278},{"c":9.115,"h":9.125,"l":9.015,"n":606,"o":9.045,"t":"2026-10-08T17:00:00Z","v":46909,"vw":9.062818},{"c":9.08,"h":9.115,"l":9.065,"n":683,"o":9.115,"t":"2026-10-08T17:15:00Z","v":37420,"vw":9.085159},{"c":9.095,"h":9.12,"l":9.045,"n":777,"o":9.0763,"t":"2026-10-08T17:30:00Z","v":60700,"vw":9.079456},{"c":9.055,"h":9.1088,"l":9.03,"n":824,"o":9.0999,"t":"2026-10-08T17:45:00Z","v":80131,"vw":9.060461},{"c":9.085,"h":9.095,"l":9.055,"n":487,"o":9.055,"t":"2026-10-08T18:00:00Z","v":26448,"vw":9.08187},{"c":9.08,"h":9.11,"l":9.08,"n":622,"o":9.09,"t":"2026-10-08T18:15:00Z","v":42853,"vw":9.09248},{"c":9.0212,"h":9.075,"l":9.0212,"n":1026,"o":9.075,"t":"2026-10-08T18:30:00Z","v":93856,"vw":9.048748},{"c":9.015,"h":9.06,"l":9.005,"n":794,"o":9.025,"t":"2026-10-08T18:45:00Z","v":90866,"vw":9.029032},{"c":9.085,"h":9.105,"l":9.005,"n":862,"o":9.015,"t":"2026-10-08T19:00:00Z","v":129588,"vw":9.050019},{"c":9.01,"h":9.085,"l":9,"n":1678,"o":9.085,"t":"2026-10-08T19:15:00Z","v":221339,"vw":9.051367},{"c":8.985,"h":9.02,"l":8.97,"n":1566,"o":9.005,"t":"2026-10-08T19:30:00Z","v":120057,"vw":8.994524},{"c":9.045,"h":9.13,"l":8.985,"n":5317,"o":8.985,"t":"2026-10-08T19:45:00Z","v":665489,"vw":9.065995},{"c":9.04,"h":9.04,"l":9.04,"n":32,"o":9.04,"t":"2026-10-08T20:00:00Z","v":1501244,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-08T20:15:00Z","v":250,"vw":9.04},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-10-09T08:30:00Z","v":178,"vw":9.04},{"c":9.06,"h":9.08,"l":9.02,"n":27,"o":9.08,"t":"2026-10-09T11:00:00Z","v":1971,"vw":9.050857},{"c":9.07,"h":9.12,"l":9.04,"n":48,"o":9.12,"t":"2026-10-09T12:30:00Z","v":7721,"vw":9.089764},{"c":9.15,"h":9.15,"l":9,"n":71,"o":9.01,"t":"2026-10-09T13:15:00Z","v":5575,"vw":9.113252},{"c":9.35,"h":9.405,"l":9.11,"n":764,"o":9.11,"t":"2026-10-09T13:30:00Z","v":91698,"vw":9.28417},{"c":9.305,"h":9.34,"l":9.24,"n":1125,"o":9.34,"t":"2026-10-09T13:45:00Z","v":103753,"vw":9.283956},{"c":9.245,"h":9.325,"l":9.235,"n":966,"o":9.31,"t":"2026-10-09T14:00:00Z","v":75596,"vw":9.286209},{"c":9.265,"h":9.27,"l":9.24,"n":974,"o":9.25,"t":"2026-10-09T14:15:00Z","v":73527,"vw":9.254881},{"c":9.29,"h":9.295,"l":9.25,"n":750,"o":9.265,"t":"2026-10-09T14:30:00Z","v":63924,"vw":9.267737},{"c":9.255,"h":9.325,"l":9.255,"n":754,"o":9.295,"t":"2026-10-09T14:45:00Z","v":61949,"vw":9.301427},{"c":9.285,"h":9.31,"l":9.25,"n":972,"o":9.255,"t":"2026-10-09T15:00:00Z","v":87548,"vw":9.2701},{"c":9.28,"h":9.286,"l":9.22,"n":859,"o":9.285,"t":"2026-10-09T15:15:00Z","v":82900,"vw":9.271925},{"c":9.235,"h":9.2763,"l":9.235,"n":601,"o":9.275,"t":"2026-10-09T15:30:00Z","v":48416,"vw":9.260867},{"c":9.305,"h":9.365,"l":9.24,"n":1242,"o":9.24,"t":"2026-10-09T15:45:00Z","v":116137,"vw":9.299246},{"c":9.275,"h":9.305,"l":9.255,"n":585,"o":9.305,"t":"2026-10-09T16:00:00Z","v":43393,"vw":9.275146},{"c":9.235,"h":9.275,"l":9.215,"n":704,"o":9.275,"t":"2026-10-09T16:15:00Z","v":55624,"vw":9.240973},{"c":9.215,"h":9.24,"l":9.205,"n":700,"o":9.235,"t":"2026-10-09T16:30:00Z","v":56017,"vw":9.225543},{"c":9.195,"h":9.225,"l":9.185,"n":743,"o":9.215,"t":"2026-10-09T16:45:00Z","v":58567,"vw":9.209205},{"c":9.175,"h":9.21,"l":9.165,"n":526,"o":9.195,"t":"2026-10-09T17:00:00Z","v":43164,"vw":9.188179},{"c":9.165,"h":9.18,"l":9.15,"n":603,"o":9.175,"t":"2026-10-09T17:15:00Z","v":50603,"vw":9.162763},{"c":9.22,"h":9.22,"l":9.165,"n":604,"o":9.165,"t":"2026-10-09T17:30:00Z","v":52046,"vw":9.184391},{"c":9.215,"h":9.23,"l":9.19,"n":602,"o":9.21,"t":"2026-10-09T17:45:00Z","v":60222,"vw":9.213556},{"c":9.235,"h":9.235,"l":9.21,"n":717,"o":9.215,"t":"2026-10-09T18:00:00Z","v":66079,"vw":9.221265},{"c":9.225,"h":9.24,"l":9.22,"n":585,"o":9.24,"t":"2026-10-09T18:15:00Z","v":38856,"vw":9.228775},{"c":9.21,"h":9.23,"l":9.2,"n":662,"o":9.225,"t":"2026-10-09T18:30:00Z","v":47196,"vw":9.213167},{"c":9.19,"h":9.215,"l":9.17,"n":780,"o":9.21,"t":"2026-10-09T18:45:00Z","v":65565,"vw":9.195136},{"c":9.17,"h":9.22,"l":9.17,"n":823,"o":9.195,"t":"2026-10-09T19:00:00Z","v":66231,"vw":9.195416},{"c":9.165,"h":9.18,"l":9.135,"n":1153,"o":9.175,"t":"2026-10-09T19:15:00Z","v":216225,"vw":9.159874},{"c":9.115,"h":9.19,"l":9.115,"n":1149,"o":9.165,"t":"2026-10-09T19:30:00Z","v":163539,"vw":9.156868},{"c":9.08,"h":9.125,"l":9.065,"n":3143,"o":9.115,"t":"2026-10-09T19:45:00Z","v":386327,"vw":9.09532},{"c":9.09,"h":9.09,"l":9.09,"n":23,"o":9.09,"t":"2026-10-09T20:00:00Z","v":363888,"vw":9.09},{"c":9.0802,"h":9.0802,"l":9.06,"n":3,"o":9.06,"t":"2026-10-12T08:00:00Z","v":501,"vw":9.075756},{"c":9.06,"h":9.06,"l":9.06,"n":13,"o":9.06,"t":"2026-10-12T11:30:00Z","v":1050,"vw":9.06},{"c":9.13,"h":9.13,"l":9.06,"n":24,"o":9.06,"t":"2026-10-12T12:15:00Z","v":2192,"vw":9.082804},{"c":9.17,"h":9.17,"l":9.16,"n":31,"o":9.16,"t":"2026-10-12T12:30:00Z","v":1727,"vw":9.161988},{"c":9.15,"h":9.15,"l":9.14,"n":12,"o":9.14,"t":"2026-10-12T13:15:00Z","v":905,"vw":9.14602},{"c":9.1,"h":9.2,"l":9.06,"n":663,"o":9.19,"t":"2026-10-12T13:30:00Z","v":82967,"vw":9.142735},{"c":9.07,"h":9.13,"l":9.03,"n":530,"o":9.095,"t":"2026-10-12T13:45:00Z","v":36963,"vw":9.083588},{"c":8.955,"h":9.075,"l":8.915,"n":923,"o":9.07,"t":"2026-10-12T14:00:00Z","v":71760,"vw":8.985652},{"c":8.88,"h":8.965,"l":8.875,"n":717,"o":8.955,"t":"2026-10-12T14:15:00Z","v":55816,"vw":8.923563},{"c":8.765,"h":8.88,"l":8.76,"n":978,"o":8.875,"t":"2026-10-12T14:30:00Z","v":73990,"vw":8.82038},{"c":8.745,"h":8.765,"l":8.725,"n":1065,"o":8.76,"t":"2026-10-12T14:45:00Z","v":81062,"vw":8.742885},{"c":8.775,"h":8.785,"l":8.705,"n":1439,"o":8.74,"t":"2026-10-12T15:00:00Z","v":144013,"vw":8.744218},{"c":8.765,"h":8.78,"l":8.75,"n":703,"o":8.775,"t":"2026-10-12T15:15:00Z","v":58680,"vw":8.766363},{"c":8.755,"h":8.78,"l":8.75,"n":707,"o":8.76,"t":"2026-10-12T15:30:00Z","v":64406,"vw":8.764882},{"c":8.765,"h":8.775,"l":8.745,"n":830,"o":8.75,"t":"2026-10-12T15:45:00Z","v":84049,"vw":8.756813},{"c":8.785,"h":8.785,"l":8.745,"n":668,"o":8.76,"t":"2026-10-12T16:00:00Z","v":59054,"vw":8.76495},{"c":8.755,"h":8.795,"l":8.745,"n":934,"o":8.78,"t":"2026-10-12T16:15:00Z","v":125764,"vw":8.760188},{"c":8.755,"h":8.78,"l":8.75,"n":604,"o":8.755,"t":"2026-10-12T16:30:00Z","v":47855,"vw":8.766449},{"c":8.755,"h":8.77,"l":8.725,"n":2356,"o":8.75,"t":"2026-10-12T16:45:00Z","v":348943,"vw":8.748747},{"c":8.765,"h":8.795,"l":8.75,"n":711,"o":8.75,"t":"2026-10-12T17:00:00Z","v":61915,"vw":8.771722},{"c":8.78,"h":8.785,"l":8.76,"n":750,"o":8.765,"t":"2026-10-12T17:15:00Z","v":68665,"vw":8.772983},{"c":8.71,"h":8.81,"l":8.71,"n":798,"o":8.775,"t":"2026-10-12T17:30:00Z","v":78591,"vw":8.775027},{"c":8.735,"h":8.735,"l":8.69,"n":929,"o":8.71,"t":"2026-10-12T17:45:00Z","v":95999,"vw":8.710166},{"c":8.735,"h":8.745,"l":8.722,"n":623,"o":8.735,"t":"2026-10-12T18:00:00Z","v":58616,"vw":8.736232},{"c":8.755,"h":8.76,"l":8.71,"n":890,"o":8.735,"t":"2026-10-12T18:15:00Z","v":110035,"vw":8.738109},{"c":8.715,"h":8.755,"l":8.715,"n":941,"o":8.755,"t":"2026-10-12T18:30:00Z","v":99735,"vw":8.736135},{"c":8.695,"h":8.71,"l":8.67,"n":758,"o":8.71,"t":"2026-10-12T18:45:00Z","v":63273,"vw":8.686868},{"c":8.735,"h":8.74,"l":8.7,"n":655,"o":8.7,"t":"2026-10-12T19:00:00Z","v":71922,"vw":8.723479},{"c":8.765,"h":8.795,"l":8.735,"n":988,"o":8.735,"t":"2026-10-12T19:15:00Z","v":116602,"vw":8.765184},{"c":8.735,"h":8.79,"l":8.73,"n":1396,"o":8.77,"t":"2026-10-12T19:30:00Z","v":162498,"vw":8.770766},{"c":8.74,"h":8.76,"l":8.71,"n":4231,"o":8.735,"t":"2026-10-12T19:45:00Z","v":531525,"vw":8.732854},{"c":8.74,"h":8.75,"l":8.74,"n":46,"o":8.75,"t":"2026-10-12T20:00:00Z","v":405043,"vw":8.74998},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-12T22:00:00Z","v":500,"vw":8.89},{"c":8.71,"h":8.84,"l":8.7,"n":59,"o":8.84,"t":"2026-10-13T12:15:00Z","v":10980,"vw":8.770849},{"c":8.78,"h":8.79,"l":8.7,"n":47,"o":8.75,"t":"2026-10-13T13:00:00Z","v":5756,"vw":8.748431},{"c":8.76,"h":8.81,"l":8.7,"n":36,"o":8.75,"t":"2026-10-13T13:15:00Z","v":4129,"vw":8.734705},{"c":8.87,"h":8.89,"l":8.725,"n":564,"o":8.83,"t":"2026-10-13T13:30:00Z","v":66156,"vw":8.802794},{"c":8.75,"h":8.89,"l":8.74,"n":574,"o":8.86,"t":"2026-10-13T13:45:00Z","v":108211,"vw":8.769471},{"c":8.77,"h":8.785,"l":8.715,"n":694,"o":8.75,"t":"2026-10-13T14:00:00Z","v":48861,"vw":8.756377},{"c":8.69,"h":8.775,"l":8.69,"n":543,"o":8.77,"t":"2026-10-13T14:15:00Z","v":37831,"vw":8.719076},{"c":8.695,"h":8.725,"l":8.67,"n":582,"o":8.7,"t":"2026-10-13T14:30:00Z","v":35152,"vw":8.691884},{"c":8.605,"h":8.705,"l":8.605,"n":1127,"o":8.695,"t":"2026-10-13T14:45:00Z","v":174687,"vw":8.641435},{"c":8.605,"h":8.62,"l":8.56,"n":1649,"o":8.6,"t":"2026-10-13T15:00:00Z","v":233699,"vw":8.590326},{"c":8.52,"h":8.605,"l":8.52,"n":896,"o":8.605,"t":"2026-10-13T15:15:00Z","v":57966,"vw":8.552049},{"c":8.505,"h":8.525,"l":8.49,"n":863,"o":8.515,"t":"2026-10-13T15:30:00Z","v":45163,"vw":8.507926},{"c":8.57,"h":8.61,"l":8.5,"n":1327,"o":8.505,"t":"2026-10-13T15:45:00Z","v":136795,"vw":8.555078},{"c":8.605,"h":8.605,"l":8.56,"n":1021,"o":8.57,"t":"2026-10-13T16:00:00Z","v":131312,"vw":8.589685},{"c":8.635,"h":8.655,"l":8.6,"n":779,"o":8.61,"t":"2026-10-13T16:15:00Z","v":70261,"vw":8.629173},{"c":8.695,"h":8.705,"l":8.635,"n":730,"o":8.635,"t":"2026-10-13T16:30:00Z","v":69371,"vw":8.6792},{"c":8.755,"h":8.76,"l":8.695,"n":912,"o":8.695,"t":"2026-10-13T16:45:00Z","v":82790,"vw":8.743782},{"c":8.735,"h":8.77,"l":8.72,"n":984,"o":8.75,"t":"2026-10-13T17:00:00Z","v":85061,"vw":8.749397},{"c":8.745,"h":8.7634,"l":8.73,"n":752,"o":8.735,"t":"2026-10-13T17:15:00Z","v":41494,"vw":8.744105},{"c":8.73,"h":8.76,"l":8.72,"n":765,"o":8.745,"t":"2026-10-13T17:30:00Z","v":62577,"vw":8.741344},{"c":8.79,"h":8.79,"l":8.74,"n":740,"o":8.745,"t":"2026-10-13T17:45:00Z","v":34003,"vw":8.76164},{"c":8.825,"h":8.85,"l":8.78,"n":717,"o":8.795,"t":"2026-10-13T18:00:00Z","v":69128,"vw":8.796286},{"c":8.84,"h":8.87,"l":8.825,"n":706,"o":8.825,"t":"2026-10-13T18:15:00Z","v":61214,"vw":8.853444},{"c":8.8,"h":8.84,"l":8.8,"n":731,"o":8.835,"t":"2026-10-13T18:30:00Z","v":55322,"vw":8.818694},{"c":8.815,"h":8.82,"l":8.785,"n":769,"o":8.8,"t":"2026-10-13T18:45:00Z","v":61173,"vw":8.80024},{"c":8.795,"h":8.825,"l":8.79,"n":719,"o":8.815,"t":"2026-10-13T19:00:00Z","v":44598,"vw":8.805515},{"c":8.795,"h":8.838,"l":8.78,"n":933,"o":8.8,"t":"2026-10-13T19:15:00Z","v":57807,"vw":8.81011},{"c":8.795,"h":8.8,"l":8.76,"n":1059,"o":8.79,"t":"2026-10-13T19:30:00Z","v":78853,"vw":8.778969},{"c":8.805,"h":8.84,"l":8.785,"n":2989,"o":8.79,"t":"2026-10-13T19:45:00Z","v":255587,"vw":8.816219},{"c":8.81,"h":8.81,"l":8.81,"n":41,"o":8.81,"t":"2026-10-13T20:00:00Z","v":369979,"vw":8.81},{"c":8.86,"h":8.86,"l":8.81,"n":3,"o":8.81,"t":"2026-10-14T08:00:00Z","v":528,"vw":8.840682},{"c":8.76,"h":8.76,"l":8.76,"n":3,"o":8.76,"t":"2026-10-14T11:15:00Z","v":102,"vw":8.76},{"c":8.82,"h":8.86,"l":8.77,"n":47,"o":8.82,"t":"2026-10-14T12:00:00Z","v":11340,"vw":8.820885},{"c":8.82,"h":8.82,"l":8.82,"n":6,"o":8.82,"t":"2026-10-14T12:15:00Z","v":5600,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-14T12:30:00Z","v":1079,"vw":8.82},{"c":8.83,"h":8.83,"l":8.83,"n":8,"o":8.83,"t":"2026-10-14T13:00:00Z","v":502,"vw":8.83},{"c":8.77,"h":8.8717,"l":8.77,"n":8,"o":8.8717,"t":"2026-10-14T13:15:00Z","v":755,"vw":8.801075},{"c":8.54,"h":8.84,"l":8.5113,"n":398,"o":8.79,"t":"2026-10-14T13:30:00Z","v":70521,"vw":8.714028},{"c":8.43,"h":8.565,"l":8.43,"n":1042,"o":8.54,"t":"2026-10-14T13:45:00Z","v":148270,"vw":8.524868},{"c":8.56,"h":8.585,"l":8.315,"n":3220,"o":8.435,"t":"2026-10-14T14:00:00Z","v":359985,"vw":8.454116},{"c":8.525,"h":8.595,"l":8.495,"n":1873,"o":8.56,"t":"2026-10-14T14:15:00Z","v":276340,"vw":8.536769},{"c":8.43,"h":8.525,"l":8.42,"n":1143,"o":8.522,"t":"2026-10-14T14:30:00Z","v":118987,"vw":8.45523},{"c":8.42,"h":8.48,"l":8.415,"n":1106,"o":8.425,"t":"2026-10-14T14:45:00Z","v":124160,"vw":8.446839},{"c":8.41,"h":8.46,"l":8.405,"n":733,"o":8.42,"t":"2026-10-14T15:00:00Z","v":67880,"vw":8.434436},{"c":8.315,"h":8.415,"l":8.275,"n":1115,"o":8.415,"t":"2026-10-14T15:15:00Z","v":135583,"vw":8.317892},{"c":8.255,"h":8.32,"l":8.225,"n":1612,"o":8.315,"t":"2026-10-14T15:30:00Z","v":160177,"vw":8.259534},{"c":8.305,"h":8.31,"l":8.22,"n":1155,"o":8.255,"t":"2026-10-14T15:45:00Z","v":110560,"vw":8.265173},{"c":8.32,"h":8.38,"l":8.275,"n":1213,"o":8.305,"t":"2026-10-14T16:00:00Z","v":197468,"vw":8.335805},{"c":8.29,"h":8.37,"l":8.29,"n":1377,"o":8.33,"t":"2026-10-14T16:15:00Z","v":244643,"vw":8.333945},{"c":8.345,"h":8.365,"l":8.28,"n":876,"o":8.295,"t":"2026-10-14T16:30:00Z","v":78681,"vw":8.312342},{"c":8.325,"h":8.345,"l":8.305,"n":614,"o":8.345,"t":"2026-10-14T16:45:00Z","v":61333,"vw":8.323885},{"c":8.29,"h":8.335,"l":8.25,"n":1151,"o":8.325,"t":"2026-10-14T17:00:00Z","v":105941,"vw":8.296611},{"c":8.255,"h":8.29,"l":8.225,"n":829,"o":8.285,"t":"2026-10-14T17:15:00Z","v":64658,"vw":8.262373},{"c":8.24,"h":8.265,"l":8.22,"n":1090,"o":8.26,"t":"2026-10-14T17:30:00Z","v":100091,"vw":8.236245},{"c":8.215,"h":8.245,"l":8.2,"n":1060,"o":8.235,"t":"2026-10-14T17:45:00Z","v":101032,"vw":8.217906},{"c":8.19,"h":8.215,"l":8.19,"n":1063,"o":8.215,"t":"2026-10-14T18:00:00Z","v":87312,"vw":8.203439},{"c":8.215,"h":8.22,"l":8.18,"n":971,"o":8.19,"t":"2026-10-14T18:15:00Z","v":98245,"vw":8.200595},{"c":8.225,"h":8.2525,"l":8.2,"n":1161,"o":8.215,"t":"2026-10-14T18:30:00Z","v":209152,"vw":8.23231},{"c":8.195,"h":8.24,"l":8.17,"n":2153,"o":8.225,"t":"2026-10-14T18:45:00Z","v":521698,"vw":8.208495},{"c":8.195,"h":8.21,"l":8.145,"n":1137,"o":8.19,"t":"2026-10-14T19:00:00Z","v":144483,"vw":8.176823},{"c":8.205,"h":8.215,"l":8.18,"n":1223,"o":8.195,"t":"2026-10-14T19:15:00Z","v":141699,"vw":8.19935},{"c":8.215,"h":8.24,"l":8.185,"n":1765,"o":8.205,"t":"2026-10-14T19:30:00Z","v":217430,"vw":8.212243},{"c":8.21,"h":8.22,"l":8.15,"n":4612,"o":8.21,"t":"2026-10-14T19:45:00Z","v":791994,"vw":8.178021},{"c":8.22,"h":8.22,"l":8.22,"n":45,"o":8.22,"t":"2026-10-14T20:00:00Z","v":927813,"vw":8.22},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-14T23:30:00Z","v":5000,"vw":8.06},{"c":8.22,"h":8.22,"l":8.18,"n":10,"o":8.2,"t":"2026-10-15T08:00:00Z","v":1611,"vw":8.212415},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-15T09:15:00Z","v":100,"vw":8.18},{"c":8.17,"h":8.28,"l":8.16,"n":72,"o":8.16,"t":"2026-10-15T12:00:00Z","v":5440,"vw":8.188804},{"c":8.23,"h":8.24,"l":8.23,"n":25,"o":8.24,"t":"2026-10-15T12:30:00Z","v":3011,"vw":8.238794},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-15T13:00:00Z","v":1000,"vw":8.44},{"c":8.18,"h":8.25,"l":8.18,"n":20,"o":8.25,"t":"2026-10-15T13:15:00Z","v":4623,"vw":8.245385},{"c":8,"h":8.18,"l":7.69,"n":3320,"o":8.18,"t":"2026-10-15T13:30:00Z","v":448630,"vw":7.917276},{"c":7.85,"h":8.015,"l":7.79,"n":2962,"o":8,"t":"2026-10-15T13:45:00Z","v":296238,"vw":7.873934},{"c":7.82,"h":7.965,"l":7.8,"n":2578,"o":7.84,"t":"2026-10-15T14:00:00Z","v":273709,"vw":7.881685},{"c":7.865,"h":7.88,"l":7.785,"n":3358,"o":7.815,"t":"2026-10-15T14:15:00Z","v":328135,"vw":7.841066},{"c":7.945,"h":7.945,"l":7.84,"n":2115,"o":7.865,"t":"2026-10-15T14:30:00Z","v":221447,"vw":7.890147},{"c":7.93,"h":7.95,"l":7.905,"n":1284,"o":7.94,"t":"2026-10-15T14:45:00Z","v":179133,"vw":7.927017},{"c":7.955,"h":8.02,"l":7.895,"n":1304,"o":7.9301,"t":"2026-10-15T15:00:00Z","v":104920,"vw":7.953921},{"c":7.955,"h":8.03,"l":7.94,"n":1555,"o":7.955,"t":"2026-10-15T15:15:00Z","v":152290,"vw":7.97288},{"c":7.905,"h":7.955,"l":7.87,"n":1335,"o":7.955,"t":"2026-10-15T15:30:00Z","v":510744,"vw":7.897667},{"c":7.885,"h":7.925,"l":7.865,"n":1090,"o":7.905,"t":"2026-10-15T15:45:00Z","v":162694,"vw":7.885601},{"c":7.795,"h":7.905,"l":7.785,"n":1557,"o":7.885,"t":"2026-10-15T16:00:00Z","v":229564,"vw":7.829175},{"c":7.79,"h":7.82,"l":7.7801,"n":1398,"o":7.8,"t":"2026-10-15T16:15:00Z","v":194146,"vw":7.799564},{"c":7.785,"h":7.815,"l":7.765,"n":1573,"o":7.795,"t":"2026-10-15T16:30:00Z","v":195311,"vw":7.791147},{"c":7.81,"h":7.815,"l":7.78,"n":1511,"o":7.785,"t":"2026-10-15T16:45:00Z","v":209653,"vw":7.803916},{"c":7.81,"h":7.815,"l":7.7901,"n":1030,"o":7.81,"t":"2026-10-15T17:00:00Z","v":136328,"vw":7.803427},{"c":7.82,"h":7.84,"l":7.81,"n":712,"o":7.815,"t":"2026-10-15T17:15:00Z","v":78287,"vw":7.824596},{"c":7.865,"h":7.875,"l":7.805,"n":1034,"o":7.81,"t":"2026-10-15T17:30:00Z","v":136932,"vw":7.844137},{"c":7.91,"h":7.91,"l":7.84,"n":865,"o":7.86,"t":"2026-10-15T17:45:00Z","v":77630,"vw":7.873886},{"c":7.885,"h":7.94,"l":7.885,"n":1182,"o":7.905,"t":"2026-10-15T18:00:00Z","v":116105,"vw":7.91867},{"c":7.85,"h":7.89,"l":7.84,"n":843,"o":7.885,"t":"2026-10-15T18:15:00Z","v":60748,"vw":7.862805},{"c":7.875,"h":7.875,"l":7.845,"n":1112,"o":7.86,"t":"2026-10-15T18:30:00Z","v":94019,"vw":7.863448},{"c":7.915,"h":7.945,"l":7.865,"n":1191,"o":7.875,"t":"2026-10-15T18:45:00Z","v":125619,"vw":7.914035},{"c":7.945,"h":7.945,"l":7.885,"n":996,"o":7.915,"t":"2026-10-15T19:00:00Z","v":85708,"vw":7.908938},{"c":7.895,"h":7.96,"l":7.89,"n":1196,"o":7.95,"t":"2026-10-15T19:15:00Z","v":111218,"vw":7.926877},{"c":7.915,"h":7.945,"l":7.89,"n":1591,"o":7.89,"t":"2026-10-15T19:30:00Z","v":142674,"vw":7.90837},{"c":7.93,"h":7.97,"l":7.9,"n":4261,"o":7.915,"t":"2026-10-15T19:45:00Z","v":582518,"vw":7.948834},{"c":7.94,"h":7.94,"l":7.935,"n":43,"o":7.935,"t":"2026-10-15T20:00:00Z","v":487483,"vw":7.939983},{"c":8,"h":8,"l":7.98,"n":3,"o":7.98,"t":"2026-10-15T22:30:00Z","v":1000,"vw":7.988661},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-15T23:15:00Z","v":103,"vw":7.93},{"c":7.85,"h":7.85,"l":7.85,"n":5,"o":7.85,"t":"2026-10-16T11:15:00Z","v":815,"vw":7.85},{"c":7.95,"h":8.05,"l":7.95,"n":24,"o":7.95,"t":"2026-10-16T13:00:00Z","v":1330,"vw":7.970145},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-16T13:15:00Z","v":140,"vw":8.04},{"c":7.91,"h":8.05,"l":7.85,"n":475,"o":8.05,"t":"2026-10-16T13:30:00Z","v":66387,"vw":7.975638},{"c":7.86,"h":7.925,"l":7.81,"n":653,"o":7.91,"t":"2026-10-16T13:45:00Z","v":55106,"vw":7.861354},{"c":7.915,"h":7.96,"l":7.85,"n":996,"o":7.85,"t":"2026-10-16T14:00:00Z","v":135015,"vw":7.919415},{"c":7.915,"h":7.955,"l":7.895,"n":785,"o":7.92,"t":"2026-10-16T14:15:00Z","v":110442,"vw":7.917921},{"c":7.94,"h":7.96,"l":7.915,"n":738,"o":7.92,"t":"2026-10-16T14:30:00Z","v":105197,"vw":7.939947},{"c":7.885,"h":7.9601,"l":7.875,"n":903,"o":7.935,"t":"2026-10-16T14:45:00Z","v":131123,"vw":7.933},{"c":7.785,"h":7.88,"l":7.775,"n":1003,"o":7.88,"t":"2026-10-16T15:00:00Z","v":90981,"vw":7.844499},{"c":7.76,"h":7.815,"l":7.755,"n":890,"o":7.785,"t":"2026-10-16T15:15:00Z","v":85986,"vw":7.789562},{"c":7.77,"h":7.77,"l":7.745,"n":857,"o":7.755,"t":"2026-10-16T15:30:00Z","v":52605,"vw":7.75827},{"c":7.78,"h":7.8,"l":7.75,"n":1058,"o":7.765,"t":"2026-10-16T15:45:00Z","v":92231,"vw":7.777719},{"c":7.795,"h":7.805,"l":7.74,"n":1057,"o":7.77,"t":"2026-10-16T16:00:00Z","v":94757,"vw":7.771075},{"c":7.86,"h":7.865,"l":7.78,"n":877,"o":7.795,"t":"2026-10-16T16:15:00Z","v":60439,"vw":7.808925},{"c":7.845,"h":7.87,"l":7.815,"n":924,"o":7.85,"t":"2026-10-16T16:30:00Z","v":95698,"vw":7.844446},{"c":7.86,"h":7.865,"l":7.835,"n":1012,"o":7.84,"t":"2026-10-16T16:45:00Z","v":68481,"vw":7.85363},{"c":7.835,"h":7.865,"l":7.815,"n":874,"o":7.865,"t":"2026-10-16T17:00:00Z","v":51797,"vw":7.840751},{"c":7.845,"h":7.855,"l":7.815,"n":1121,"o":7.835,"t":"2026-10-16T17:15:00Z","v":222916,"vw":7.831432},{"c":7.845,"h":7.865,"l":7.815,"n":1078,"o":7.8402,"t":"2026-10-16T17:30:00Z","v":92733,"vw":7.846048},{"c":7.83,"h":7.86,"l":7.815,"n":2567,"o":7.85,"t":"2026-10-16T17:45:00Z","v":292439,"vw":7.841855},{"c":7.82,"h":7.83,"l":7.795,"n":1173,"o":7.825,"t":"2026-10-16T18:00:00Z","v":142293,"vw":7.813502},{"c":7.795,"h":7.82,"l":7.76,"n":1003,"o":7.815,"t":"2026-10-16T18:15:00Z","v":100665,"vw":7.788867},{"c":7.82,"h":7.835,"l":7.795,"n":883,"o":7.8,"t":"2026-10-16T18:30:00Z","v":73196,"vw":7.815307},{"c":7.815,"h":7.829,"l":7.7808,"n":1023,"o":7.825,"t":"2026-10-16T18:45:00Z","v":73132,"vw":7.80372},{"c":7.805,"h":7.81,"l":7.745,"n":1441,"o":7.81,"t":"2026-10-16T19:00:00Z","v":176985,"vw":7.787302},{"c":7.725,"h":7.805,"l":7.7,"n":1864,"o":7.805,"t":"2026-10-16T19:15:00Z","v":151925,"vw":7.750623},{"c":7.725,"h":7.78,"l":7.705,"n":2175,"o":7.72,"t":"2026-10-16T19:30:00Z","v":280258,"vw":7.74071},{"c":7.72,"h":7.775,"l":7.72,"n":4581,"o":7.725,"t":"2026-10-16T19:45:00Z","v":466630,"vw":7.738051},{"c":7.74,"h":7.75,"l":7.73,"n":44,"o":7.73,"t":"2026-10-16T20:00:00Z","v":626424,"vw":7.730009},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-16T20:15:00Z","v":124,"vw":7.87},{"c":7.79,"h":7.79,"l":7.79,"n":5,"o":7.79,"t":"2026-10-19T08:00:00Z","v":104,"vw":7.79},{"c":7.7,"h":7.82,"l":7.7,"n":59,"o":7.81,"t":"2026-10-19T12:30:00Z","v":26674,"vw":7.79855},{"c":7.56,"h":7.71,"l":7.56,"n":41,"o":7.69,"t":"2026-10-19T13:00:00Z","v":5844,"vw":7.686461},{"c":7.79,"h":7.8899,"l":7.72,"n":445,"o":7.79,"t":"2026-10-19T13:30:00Z","v":63940,"vw":7.798975},{"c":7.67,"h":7.8,"l":7.67,"n":550,"o":7.78,"t":"2026-10-19T13:45:00Z","v":43273,"vw":7.743148},{"c":7.605,"h":7.685,"l":7.585,"n":713,"o":7.67,"t":"2026-10-19T14:00:00Z","v":61251,"vw":7.628132},{"c":7.615,"h":7.66,"l":7.6003,"n":868,"o":7.605,"t":"2026-10-19T14:15:00Z","v":80744,"vw":7.634068},{"c":7.565,"h":7.6306,"l":7.56,"n":807,"o":7.615,"t":"2026-10-19T14:30:00Z","v":103336,"vw":7.597169},{"c":7.575,"h":7.615,"l":7.53,"n":1096,"o":7.565,"t":"2026-10-19T14:45:00Z","v":81785,"vw":7.565616},{"c":7.615,"h":7.625,"l":7.575,"n":579,"o":7.58,"t":"2026-10-19T15:00:00Z","v":41107,"vw":7.597995},{"c":7.675,"h":7.685,"l":7.605,"n":731,"o":7.615,"t":"2026-10-19T15:15:00Z","v":45434,"vw":7.648443},{"c":7.645,"h":7.68,"l":7.645,"n":1403,"o":7.68,"t":"2026-10-19T15:30:00Z","v":182243,"vw":7.659194},{"c":7.63,"h":7.66,"l":7.625,"n":1221,"o":7.64,"t":"2026-10-19T15:45:00Z","v":93944,"vw":7.641679},{"c":7.6,"h":7.625,"l":7.6,"n":901,"o":7.625,"t":"2026-10-19T16:00:00Z","v":66630,"vw":7.612742},{"c":7.585,"h":7.6188,"l":7.575,"n":1313,"o":7.605,"t":"2026-10-19T16:15:00Z","v":116859,"vw":7.595944},{"c":7.585,"h":7.595,"l":7.57,"n":819,"o":7.585,"t":"2026-10-19T16:30:00Z","v":95784,"vw":7.58559},{"c":7.55,"h":7.595,"l":7.545,"n":1145,"o":7.585,"t":"2026-10-19T16:45:00Z","v":111604,"vw":7.561246},{"c":7.49,"h":7.55,"l":7.475,"n":1987,"o":7.55,"t":"2026-10-19T17:00:00Z","v":312925,"vw":7.515049},{"c":7.475,"h":7.505,"l":7.475,"n":1488,"o":7.49,"t":"2026-10-19T17:15:00Z","v":370993,"vw":7.490729},{"c":7.51,"h":7.515,"l":7.46,"n":1597,"o":7.48,"t":"2026-10-19T17:30:00Z","v":176439,"vw":7.497391},{"c":7.54,"h":7.56,"l":7.46,"n":2740,"o":7.51,"t":"2026-10-19T17:45:00Z","v":1153507,"vw":7.489132},{"c":7.53,"h":7.55,"l":7.505,"n":873,"o":7.545,"t":"2026-10-19T18:00:00Z","v":90154,"vw":7.527585},{"c":7.5,"h":7.545,"l":7.5,"n":908,"o":7.535,"t":"2026-10-19T18:15:00Z","v":97372,"vw":7.519893},{"c":7.68,"h":7.685,"l":7.5,"n":1291,"o":7.5,"t":"2026-10-19T18:30:00Z","v":166247,"vw":7.585765},{"c":7.695,"h":7.75,"l":7.66,"n":1841,"o":7.685,"t":"2026-10-19T18:45:00Z","v":761470,"vw":7.70035},{"c":7.685,"h":7.725,"l":7.67,"n":1482,"o":7.7,"t":"2026-10-19T19:00:00Z","v":430341,"vw":7.705047},{"c":7.705,"h":7.725,"l":7.685,"n":1110,"o":7.685,"t":"2026-10-19T19:15:00Z","v":134933,"vw":7.706399},{"c":7.74,"h":7.775,"l":7.67,"n":1568,"o":7.705,"t":"2026-10-19T19:30:00Z","v":340792,"vw":7.72181},{"c":7.805,"h":7.845,"l":7.74,"n":4505,"o":7.74,"t":"2026-10-19T19:45:00Z","v":762813,"vw":7.782501},{"c":7.8,"h":7.8,"l":7.8,"n":24,"o":7.8,"t":"2026-10-19T20:00:00Z","v":653096,"vw":7.8},{"c":8,"h":8,"l":7.9,"n":6,"o":7.95,"t":"2026-10-19T20:30:00Z","v":695,"vw":7.95},{"c":7.97,"h":7.97,"l":7.97,"n":3,"o":7.97,"t":"2026-10-19T20:45:00Z","v":161,"vw":7.97},{"c":8,"h":8,"l":7.8,"n":22,"o":7.8,"t":"2026-10-20T12:00:00Z","v":1511,"vw":7.823194},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-20T13:15:00Z","v":131,"vw":7.96},{"c":7.62,"h":7.83,"l":7.57,"n":903,"o":7.77,"t":"2026-10-20T13:30:00Z","v":95198,"vw":7.693894},{"c":7.705,"h":7.71,"l":7.55,"n":2373,"o":7.615,"t":"2026-10-20T13:45:00Z","v":366401,"vw":7.663395},{"c":7.675,"h":7.745,"l":7.665,"n":1244,"o":7.71,"t":"2026-10-20T14:00:00Z","v":132095,"vw":7.699433},{"c":7.735,"h":7.765,"l":7.675,"n":1175,"o":7.675,"t":"2026-10-20T14:15:00Z","v":120277,"vw":7.714129},{"c":7.685,"h":7.755,"l":7.66,"n":831,"o":7.735,"t":"2026-10-20T14:30:00Z","v":66477,"vw":7.701069},{"c":7.725,"h":7.745,"l":7.685,"n":768,"o":7.685,"t":"2026-10-20T14:45:00Z","v":70100,"vw":7.724601},{"c":7.66,"h":7.745,"l":7.65,"n":741,"o":7.73,"t":"2026-10-20T15:00:00Z","v":54639,"vw":7.698129},{"c":7.685,"h":7.7,"l":7.65,"n":671,"o":7.66,"t":"2026-10-20T15:15:00Z","v":45830,"vw":7.679714},{"c":7.695,"h":7.71,"l":7.675,"n":953,"o":7.685,"t":"2026-10-20T15:30:00Z","v":99597,"vw":7.691235},{"c":7.695,"h":7.715,"l":7.675,"n":1105,"o":7.69,"t":"2026-10-20T15:45:00Z","v":130343,"vw":7.684886},{"c":7.76,"h":7.76,"l":7.695,"n":573,"o":7.7,"t":"2026-10-20T16:00:00Z","v":41328,"vw":7.713657},{"c":7.73,"h":7.755,"l":7.725,"n":941,"o":7.755,"t":"2026-10-20T16:15:00Z","v":86794,"vw":7.735839},{"c":7.655,"h":7.735,"l":7.655,"n":1883,"o":7.73,"t":"2026-10-20T16:30:00Z","v":257772,"vw":7.689363},{"c":7.615,"h":7.6962,"l":7.6,"n":896,"o":7.6588,"t":"2026-10-20T16:45:00Z","v":105577,"vw":7.656148},{"c":7.61,"h":7.655,"l":7.575,"n":1965,"o":7.612,"t":"2026-10-20T17:00:00Z","v":299194,"vw":7.612185},{"c":7.645,"h":7.645,"l":7.595,"n":2553,"o":7.61,"t":"2026-10-20T17:15:00Z","v":1030242,"vw":7.616221},{"c":7.645,"h":7.665,"l":7.625,"n":748,"o":7.65,"t":"2026-10-20T17:30:00Z","v":66388,"vw":7.643819},{"c":7.635,"h":7.645,"l":7.625,"n":679,"o":7.64,"t":"2026-10-20T17:45:00Z","v":59818,"vw":7.636311},{"c":7.6688,"h":7.68,"l":7.635,"n":725,"o":7.635,"t":"2026-10-20T18:00:00Z","v":69535,"vw":7.648817},{"c":7.625,"h":7.66,"l":7.625,"n":947,"o":7.66,"t":"2026-10-20T18:15:00Z","v":89782,"vw":7.641668},{"c":7.6365,"h":7.645,"l":7.61,"n":706,"o":7.625,"t":"2026-10-20T18:30:00Z","v":75055,"vw":7.625764},{"c":7.635,"h":7.655,"l":7.6201,"n":805,"o":7.63,"t":"2026-10-20T18:45:00Z","v":69518,"vw":7.641124},{"c":7.68,"h":7.715,"l":7.635,"n":1006,"o":7.635,"t":"2026-10-20T19:00:00Z","v":113459,"vw":7.675492},{"c":7.665,"h":7.69,"l":7.64,"n":1118,"o":7.68,"t":"2026-10-20T19:15:00Z","v":109400,"vw":7.66515},{"c":7.65,"h":7.665,"l":7.615,"n":1382,"o":7.665,"t":"2026-10-20T19:30:00Z","v":382220,"vw":7.640087},{"c":7.64,"h":7.67,"l":7.605,"n":4493,"o":7.645,"t":"2026-10-20T19:45:00Z","v":625495,"vw":7.629086},{"c":7.63,"h":7.63,"l":7.63,"n":23,"o":7.63,"t":"2026-10-20T20:00:00Z","v":2085390,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-20T20:30:00Z","v":500,"vw":7.63},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-20T21:00:00Z","v":100,"vw":7.52},{"c":7.57,"h":7.57,"l":7.57,"n":19,"o":7.57,"t":"2026-10-21T12:00:00Z","v":1209,"vw":7.57},{"c":7.67,"h":7.71,"l":7.67,"n":27,"o":7.71,"t":"2026-10-21T13:00:00Z","v":2857,"vw":7.708571},{"c":7.6,"h":7.65,"l":7.6,"n":21,"o":7.65,"t":"2026-10-21T13:15:00Z","v":16827,"vw":7.645007},{"c":7.535,"h":7.84,"l":7.53,"n":1026,"o":7.64,"t":"2026-10-21T13:30:00Z","v":175238,"vw":7.6735},{"c":7.575,"h":7.6,"l":7.525,"n":843,"o":7.535,"t":"2026-10-21T13:45:00Z","v":77802,"vw":7.556966},{"c":7.61,"h":7.625,"l":7.555,"n":1129,"o":7.575,"t":"2026-10-21T14:00:00Z","v":101483,"vw":7.603006},{"c":7.585,"h":7.635,"l":7.57,"n":1634,"o":7.61,"t":"2026-10-21T14:15:00Z","v":179598,"vw":7.593892},{"c":7.585,"h":7.65,"l":7.565,"n":862,"o":7.5899,"t":"2026-10-21T14:30:00Z","v":62931,"vw":7.61207},{"c":7.545,"h":7.615,"l":7.545,"n":1188,"o":7.585,"t":"2026-10-21T14:45:00Z","v":145474,"vw":7.592884},{"c":7.535,"h":7.555,"l":7.515,"n":665,"o":7.55,"t":"2026-10-21T15:00:00Z","v":45046,"vw":7.533271},{"c":7.535,"h":7.555,"l":7.495,"n":994,"o":7.535,"t":"2026-10-21T15:15:00Z","v":135702,"vw":7.526272},{"c":7.575,"h":7.585,"l":7.53,"n":786,"o":7.54,"t":"2026-10-21T15:30:00Z","v":56315,"vw":7.552352},{"c":7.555,"h":7.62,"l":7.555,"n":1083,"o":7.575,"t":"2026-10-21T15:45:00Z","v":115401,"vw":7.593266},{"c":7.565,"h":7.57,"l":7.545,"n":760,"o":7.555,"t":"2026-10-21T16:00:00Z","v":40598,"vw":7.555836},{"c":7.555,"h":7.565,"l":7.54,"n":670,"o":7.565,"t":"2026-10-21T16:15:00Z","v":36377,"vw":7.552142},{"c":7.505,"h":7.565,"l":7.495,"n":914,"o":7.56,"t":"2026-10-21T16:30:00Z","v":77013,"vw":7.523645},{"c":7.485,"h":7.525,"l":7.485,"n":614,"o":7.505,"t":"2026-10-21T16:45:00Z","v":34049,"vw":7.507836},{"c":7.525,"h":7.525,"l":7.4801,"n":929,"o":7.485,"t":"2026-10-21T17:00:00Z","v":78109,"vw":7.498026},{"c":7.605,"h":7.65,"l":7.51,"n":3195,"o":7.525,"t":"2026-10-21T17:15:00Z","v":380811,"vw":7.604418},{"c":7.635,"h":7.665,"l":7.595,"n":837,"o":7.605,"t":"2026-10-21T17:30:00Z","v":69281,"vw":7.629369},{"c":7.685,"h":7.7,"l":7.625,"n":932,"o":7.635,"t":"2026-10-21T17:45:00Z","v":98746,"vw":7.653031},{"c":7.745,"h":7.75,"l":7.685,"n":884,"o":7.685,"t":"2026-10-21T18:00:00Z","v":54933,"vw":7.717009},{"c":7.705,"h":7.745,"l":7.695,"n":899,"o":7.745,"t":"2026-10-21T18:15:00Z","v":71212,"vw":7.710187},{"c":7.695,"h":7.725,"l":7.69,"n":829,"o":7.705,"t":"2026-10-21T18:30:00Z","v":62968,"vw":7.709644},{"c":7.685,"h":7.735,"l":7.665,"n":1820,"o":7.7,"t":"2026-10-21T18:45:00Z","v":443131,"vw":7.698237},{"c":7.7,"h":7.725,"l":7.67,"n":1047,"o":7.685,"t":"2026-10-21T19:00:00Z","v":88616,"vw":7.69342},{"c":7.655,"h":7.72,"l":7.65,"n":1387,"o":7.695,"t":"2026-10-21T19:15:00Z","v":139070,"vw":7.689005},{"c":7.635,"h":7.66,"l":7.625,"n":1321,"o":7.655,"t":"2026-10-21T19:30:00Z","v":126424,"vw":7.63934},{"c":7.645,"h":7.659,"l":7.6,"n":4213,"o":7.635,"t":"2026-10-21T19:45:00Z","v":804512,"vw":7.630847},{"c":7.65,"h":7.65,"l":7.65,"n":27,"o":7.65,"t":"2026-10-21T20:00:00Z","v":3508238,"vw":7.65},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T21:30:00Z","v":840,"vw":7.6},{"c":7.75,"h":7.75,"l":7.65,"n":2,"o":7.65,"t":"2026-10-21T22:00:00Z","v":2850,"vw":7.737719},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-21T22:15:00Z","v":2069,"vw":7.71},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-21T22:45:00Z","v":100,"vw":7.71},{"c":7.71,"h":7.71,"l":7.71,"n":1,"o":7.71,"t":"2026-10-21T23:00:00Z","v":15000,"vw":7.71},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-22T08:00:00Z","v":1380,"vw":7.64},{"c":7.68,"h":7.68,"l":7.57,"n":24,"o":7.57,"t":"2026-10-22T11:45:00Z","v":2199,"vw":7.61553},{"c":7.385,"h":7.7,"l":7.34,"n":2138,"o":7.57,"t":"2026-10-22T13:30:00Z","v":355387,"vw":7.521915},{"c":7.465,"h":7.525,"l":7.35,"n":1575,"o":7.39,"t":"2026-10-22T13:45:00Z","v":161962,"vw":7.453263},{"c":7.37,"h":7.505,"l":7.325,"n":1811,"o":7.47,"t":"2026-10-22T14:00:00Z","v":212470,"vw":7.419284},{"c":7.18,"h":7.425,"l":7.18,"n":1729,"o":7.37,"t":"2026-10-22T14:15:00Z","v":228047,"vw":7.279084},{"c":7.175,"h":7.205,"l":7.11,"n":1949,"o":7.175,"t":"2026-10-22T14:30:00Z","v":291726,"vw":7.153253},{"c":7.11,"h":7.205,"l":7.075,"n":1506,"o":7.175,"t":"2026-10-22T14:45:00Z","v":144675,"vw":7.145614},{"c":7.035,"h":7.13,"l":7.025,"n":1797,"o":7.105,"t":"2026-10-22T15:00:00Z","v":177056,"vw":7.08529},{"c":7.1111,"h":7.167,"l":7.025,"n":1395,"o":7.035,"t":"2026-10-22T15:15:00Z","v":168699,"vw":7.104518},{"c":7.115,"h":7.145,"l":7.08,"n":1546,"o":7.115,"t":"2026-10-22T15:30:00Z","v":163842,"vw":7.117312},{"c":7.26,"h":7.2691,"l":7.095,"n":2245,"o":7.115,"t":"2026-10-22T15:45:00Z","v":346465,"vw":7.22163},{"c":7.4,"h":7.405,"l":7.2612,"n":1080,"o":7.265,"t":"2026-10-22T16:00:00Z","v":157399,"vw":7.334895},{"c":7.41,"h":7.42,"l":7.36,"n":1171,"o":7.4,"t":"2026-10-22T16:15:00Z","v":110508,"vw":7.389823},{"c":7.405,"h":7.435,"l":7.385,"n":1291,"o":7.415,"t":"2026-10-22T16:30:00Z","v":152155,"vw":7.412561},{"c":7.405,"h":7.405,"l":7.345,"n":1109,"o":7.405,"t":"2026-10-22T16:45:00Z","v":107265,"vw":7.382621},{"c":7.38,"h":7.445,"l":7.365,"n":1238,"o":7.4,"t":"2026-10-22T17:00:00Z","v":141012,"vw":7.395997},{"c":7.39,"h":7.39,"l":7.32,"n":1001,"o":7.375,"t":"2026-10-22T17:15:00Z","v":104933,"vw":7.348246},{"c":7.385,"h":7.445,"l":7.38,"n":987,"o":7.395,"t":"2026-10-22T17:30:00Z","v":117254,"vw":7.418121},{"c":7.365,"h":7.38,"l":7.355,"n":714,"o":7.38,"t":"2026-10-22T17:45:00Z","v":61869,"vw":7.370521},{"c":7.295,"h":7.36,"l":7.295,"n":968,"o":7.36,"t":"2026-10-22T18:00:00Z","v":97012,"vw":7.322424},{"c":7.325,"h":7.35,"l":7.295,"n":1147,"o":7.295,"t":"2026-10-22T18:15:00Z","v":114642,"vw":7.32419},{"c":7.305,"h":7.345,"l":7.295,"n":1257,"o":7.325,"t":"2026-10-22T18:30:00Z","v":149050,"vw":7.323638},{"c":7.325,"h":7.37,"l":7.29,"n":1193,"o":7.305,"t":"2026-10-22T18:45:00Z","v":125136,"vw":7.327167},{"c":7.255,"h":7.33,"l":7.245,"n":1195,"o":7.325,"t":"2026-10-22T19:00:00Z","v":124310,"vw":7.280081},{"c":7.275,"h":7.28,"l":7.235,"n":1190,"o":7.255,"t":"2026-10-22T19:15:00Z","v":182522,"vw":7.253867},{"c":7.175,"h":7.275,"l":7.165,"n":3406,"o":7.275,"t":"2026-10-22T19:30:00Z","v":492705,"vw":7.207682},{"c":7.22,"h":7.22,"l":7.155,"n":5237,"o":7.17,"t":"2026-10-22T19:45:00Z","v":854142,"vw":7.193981},{"c":7.22,"h":7.22,"l":7.0402,"n":50,"o":7.21,"t":"2026-10-22T20:00:00Z","v":888682,"vw":7.219766},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-22T21:30:00Z","v":201,"vw":7.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14509359613736275,"strike":16.764039420604412,"iv":1.8812266358086076,"gamma":0.049484824378527345,"theta":-0.011559096812040825,"vega":0.003566519604854206,"rho":0.00045007722962296426,"breakevenPct":134.19851823742073},{"delta":0.15,"premium":0.13731893776824033,"strike":9.822290772532188,"iv":0.8926951716738197,"gamma":0.11988559549356223,"theta":-0.006962043991416309,"vega":0.004477226394849785,"rho":0.0007317854798702212,"breakevenPct":37.94473282964584},{"delta":0.2,"premium":0.20773202789699574,"strike":9.486990343347639,"iv":0.8945728540772533,"gamma":0.13382068133047212,"theta":-0.007833825107296136,"vega":0.005000295064377682,"rho":0.0009609651418248707,"breakevenPct":34.27593311973179},{"delta":0.25,"premium":0.2781451180257511,"strike":9.15168991416309,"iv":0.8964505364806867,"gamma":0.14775576716738198,"theta":-0.008705606223175965,"vega":0.0055233637339055786,"rho":0.00119014480377952,"breakevenPct":30.60713340981775},{"delta":0.3,"premium":0.34855820815450644,"strike":8.81638948497854,"iv":0.8983282188841202,"gamma":0.16169085300429184,"theta":-0.009577387339055794,"vega":0.006046432403433476,"rho":0.0014193244657341691,"breakevenPct":26.93833369990371},{"delta":0.35,"premium":0.41897129828326174,"strike":8.48108905579399,"iv":0.9002059012875536,"gamma":0.1756259388412017,"theta":-0.010449168454935622,"vega":0.006569501072961373,"rho":0.0016485041276888186,"breakevenPct":23.269533989989664},{"delta":0.4,"premium":0.48938438841201715,"strike":8.145788626609441,"iv":0.9020835836909871,"gamma":0.1895610246781116,"theta":-0.01132094957081545,"vega":0.00709256974248927,"rho":0.001877683789643468,"breakevenPct":19.600734280075617},{"delta":0.45,"premium":0.5597974785407726,"strike":7.810488197424893,"iv":0.9039612660944205,"gamma":0.20349611051502148,"theta":-0.01219273068669528,"vega":0.007615638412017167,"rho":0.002106863451598117,"breakevenPct":15.931934570161573},{"delta":0.5,"premium":0.6398840511121627,"strike":7.478111689540937,"iv":0.906982654992901,"gamma":0.215119971604354,"theta":-0.012938712730714624,"vega":0.008056223379081875,"rho":0.0023286556032221877,"breakevenPct":12.437614136469533},{"delta":0.55,"premium":0.8410198769522008,"strike":7.182323710364411,"iv":0.9243158305726455,"gamma":0.19782229058211076,"theta":-0.012110506389020349,"vega":0.007464647420728821,"rho":0.0024580040444933406,"breakevenPct":11.126642483609581},{"delta":0.6,"premium":1.0421557027922383,"strike":6.886535731187885,"iv":0.9416490061523899,"gamma":0.18052460955986752,"theta":-0.011282300047326077,"vega":0.006873071462375769,"rho":0.002587352485764493,"breakevenPct":9.815670830749633},{"delta":0.65,"premium":1.2432915286322763,"strike":6.590747752011358,"iv":0.9589821817321343,"gamma":0.16322692853762424,"theta":-0.010454093705631802,"vega":0.006281495504022717,"rho":0.002716700927035646,"breakevenPct":8.50469917788968},{"delta":0.7,"premium":1.4444273544723139,"strike":6.294959772834833,"iv":0.9763153573118788,"gamma":0.145929247515381,"theta":-0.00962588736393753,"vega":0.005689919545669665,"rho":0.002846049368306799,"breakevenPct":7.1937275250297334},{"delta":0.75,"premium":1.645563180312352,"strike":5.999171793658306,"iv":0.9936485328916232,"gamma":0.12863156649313773,"theta":-0.008797681022243256,"vega":0.005098343587316612,"rho":0.002975397809577952,"breakevenPct":5.882755872169781},{"delta":0.8,"premium":1.84669900615239,"strike":5.7033838144817794,"iv":1.0109817084713677,"gamma":0.11133388547089447,"theta":-0.007969474680548982,"vega":0.004506767628963558,"rho":0.0031047462508491048,"breakevenPct":4.571784219309831},{"delta":0.85,"premium":2.0478348319924278,"strike":5.407595835305253,"iv":1.0283148840511123,"gamma":0.09403620444865124,"theta":-0.00714126833885471,"vega":0.003915191670610507,"rho":0.0032340946921202572,"breakevenPct":3.260812566449882},{"delta":0.9,"premium":2.2489706578324657,"strike":5.111807856128727,"iv":1.0456480596308566,"gamma":0.07673852342640797,"theta":-0.006313061997160436,"vega":0.003323615712257454,"rho":0.00336344313339141,"breakevenPct":1.9498409135899308}],"put":[{"delta":0.1,"premium":0.12272357786325594,"strike":5.153947025365341,"iv":0.9974673963262584,"gamma":0.0777421208154,"theta":-0.005257025904609409,"vega":0.0031474613627831024,"rho":-0.0006812288102464887,"breakevenPct":30.315464716037592},{"delta":0.15,"premium":0.21178510396376343,"strike":5.44124227085085,"iv":0.9814537548461876,"gamma":0.09590987481792264,"theta":-0.006033780018666547,"vega":0.003753944174100381,"rho":-0.0010404970792553554,"breakevenPct":27.569845333973873},{"delta":0.2,"premium":0.3008466300642709,"strike":5.728537516336358,"iv":0.9654401133661168,"gamma":0.11407762882044531,"theta":-0.006810534132723686,"vega":0.0043604269854176595,"rho":-0.001399765348264222,"breakevenPct":24.82422595191015},{"delta":0.25,"premium":0.3899081561647784,"strike":6.015832761821866,"iv":0.9494264718860459,"gamma":0.13224538282296794,"theta":-0.007587288246780824,"vega":0.004966909796734939,"rho":-0.0017590336172730887,"breakevenPct":22.078606569846436},{"delta":0.3,"premium":0.4789696822652859,"strike":6.303128007307373,"iv":0.9334128304059751,"gamma":0.15041313682549062,"theta":-0.008364042360837962,"vega":0.005573392608052216,"rho":-0.0021183018862819553,"breakevenPct":19.332987187782713},{"delta":0.35,"premium":0.5680312083657933,"strike":6.590423252792881,"iv":0.9173991889259043,"gamma":0.16858089082801325,"theta":-0.009140796474895099,"vega":0.006179875419369495,"rho":-0.0024775701552908216,"breakevenPct":16.587367805718994},{"delta":0.4,"premium":0.6570927344663009,"strike":6.87771849827839,"iv":0.9013855474458334,"gamma":0.18674864483053594,"theta":-0.009917550588952238,"vega":0.0067863582306867745,"rho":-0.0028368384242996886,"breakevenPct":13.841748423655272},{"delta":0.45,"premium":0.7461542605668083,"strike":7.165013743763898,"iv":0.8853719059657627,"gamma":0.20491639883305857,"theta":-0.010694304703009376,"vega":0.007392841042004052,"rho":-0.0031961066933085553,"breakevenPct":11.096129041591553},{"delta":0.5,"premium":0.8352157866673159,"strike":7.452308989249406,"iv":0.8693582644856918,"gamma":0.22308415283558125,"theta":-0.011471058817066514,"vega":0.007999323853321331,"rho":-0.003555374962317422,"breakevenPct":8.350509659527834},{"delta":0.55,"premium":1.0770005443658142,"strike":7.783750680457268,"iv":0.8698439575394665,"gamma":0.21322906913445833,"theta":-0.010907648339684266,"vega":0.007657348938486662,"rho":-0.0040325781005956275,"breakevenPct":7.108723876849665},{"delta":0.6,"premium":1.3491834512792598,"strike":8.123979314099074,"iv":0.8736136908002178,"gamma":0.19779629831246598,"theta":-0.010077490473598258,"vega":0.0071265922700054435,"rho":-0.004533255085754778,"breakevenPct":6.16626228781419},{"delta":0.65,"premium":1.6213663581927058,"strike":8.464207947740881,"iv":0.877383424060969,"gamma":0.18236352749047358,"theta":-0.009247332607512248,"vega":0.006595835601524224,"rho":-0.005033932070913931,"breakevenPct":5.223800698778712},{"delta":0.7,"premium":1.8935492651061512,"strike":8.804436581382689,"iv":0.8811531573217202,"gamma":0.16693075666848123,"theta":-0.00841717474142624,"vega":0.0060650789330430055,"rho":-0.005534609056073083,"breakevenPct":4.281339109743236},{"delta":0.75,"premium":2.165732172019597,"strike":9.144665215024496,"iv":0.8849228905824714,"gamma":0.15149798584648883,"theta":-0.0075870168753402285,"vega":0.005534322264561785,"rho":-0.0060352860412322355,"breakevenPct":3.338877520707758},{"delta":0.8,"premium":2.4379150789330435,"strike":9.484893848666303,"iv":0.8886926238432227,"gamma":0.13606521502449645,"theta":-0.006756859009254218,"vega":0.005003565596080565,"rho":-0.006535963026391388,"breakevenPct":2.396415931672279},{"delta":0.85,"premium":2.7100979858464886,"strike":9.82512248230811,"iv":0.8924623571039738,"gamma":0.12063244420250409,"theta":-0.005926701143168209,"vega":0.004472808927599347,"rho":-0.0070366400115505386,"breakevenPct":1.4539543426368038},{"delta":0.9,"premium":3.9288663610479597,"strike":11.100884041885674,"iv":1.0185536118383076,"gamma":0.08757782459042415,"theta":-0.0048469344635682894,"vega":0.0035397241766998372,"rho":-0.008287012279384847,"breakevenPct":0.6645750576493906}]},"raw":{"call":[{"delta":0.1,"premium":0.14509359613736275,"strike":16.764039420604412,"iv":1.8812266358086076,"gamma":0.049484824378527345,"theta":-0.011559096812040825,"vega":0.003566519604854206,"rho":0.00045007722962296426,"breakevenPct":134.19851823742073},{"delta":0.15,"premium":0.13731893776824033,"strike":9.822290772532188,"iv":0.8926951716738197,"gamma":0.11988559549356223,"theta":-0.006962043991416309,"vega":0.004477226394849785,"rho":0.0007317854798702212,"breakevenPct":37.94473282964584},{"delta":0.2,"premium":0.20773202789699574,"strike":9.486990343347639,"iv":0.8945728540772533,"gamma":0.13382068133047212,"theta":-0.007833825107296136,"vega":0.005000295064377682,"rho":0.0009609651418248707,"breakevenPct":34.27593311973179},{"delta":0.25,"premium":0.2781451180257511,"strike":9.15168991416309,"iv":0.8964505364806867,"gamma":0.14775576716738198,"theta":-0.008705606223175965,"vega":0.0055233637339055786,"rho":0.00119014480377952,"breakevenPct":30.60713340981775},{"delta":0.3,"premium":0.34855820815450644,"strike":8.81638948497854,"iv":0.8983282188841202,"gamma":0.16169085300429184,"theta":-0.009577387339055794,"vega":0.006046432403433476,"rho":0.0014193244657341691,"breakevenPct":26.93833369990371},{"delta":0.35,"premium":0.41897129828326174,"strike":8.48108905579399,"iv":0.9002059012875536,"gamma":0.1756259388412017,"theta":-0.010449168454935622,"vega":0.006569501072961373,"rho":0.0016485041276888186,"breakevenPct":23.269533989989664},{"delta":0.4,"premium":0.48938438841201715,"strike":8.145788626609441,"iv":0.9020835836909871,"gamma":0.1895610246781116,"theta":-0.01132094957081545,"vega":0.00709256974248927,"rho":0.001877683789643468,"breakevenPct":19.600734280075617},{"delta":0.45,"premium":0.5597974785407726,"strike":7.810488197424893,"iv":0.9039612660944205,"gamma":0.20349611051502148,"theta":-0.01219273068669528,"vega":0.007615638412017167,"rho":0.002106863451598117,"breakevenPct":15.931934570161573},{"delta":0.5,"premium":0.6398840511121627,"strike":7.478111689540937,"iv":0.906982654992901,"gamma":0.215119971604354,"theta":-0.012938712730714624,"vega":0.008056223379081875,"rho":0.0023286556032221877,"breakevenPct":12.437614136469533},{"delta":0.55,"premium":0.8410198769522008,"strike":7.182323710364411,"iv":0.9243158305726455,"gamma":0.19782229058211076,"theta":-0.012110506389020349,"vega":0.007464647420728821,"rho":0.0024580040444933406,"breakevenPct":11.126642483609581},{"delta":0.6,"premium":1.0421557027922383,"strike":6.886535731187885,"iv":0.9416490061523899,"gamma":0.18052460955986752,"theta":-0.011282300047326077,"vega":0.006873071462375769,"rho":0.002587352485764493,"breakevenPct":9.815670830749633},{"delta":0.65,"premium":1.2432915286322763,"strike":6.590747752011358,"iv":0.9589821817321343,"gamma":0.16322692853762424,"theta":-0.010454093705631802,"vega":0.006281495504022717,"rho":0.002716700927035646,"breakevenPct":8.50469917788968},{"delta":0.7,"premium":1.4444273544723139,"strike":6.294959772834833,"iv":0.9763153573118788,"gamma":0.145929247515381,"theta":-0.00962588736393753,"vega":0.005689919545669665,"rho":0.002846049368306799,"breakevenPct":7.1937275250297334},{"delta":0.75,"premium":1.645563180312352,"strike":5.999171793658306,"iv":0.9936485328916232,"gamma":0.12863156649313773,"theta":-0.008797681022243256,"vega":0.005098343587316612,"rho":0.002975397809577952,"breakevenPct":5.882755872169781},{"delta":0.8,"premium":1.84669900615239,"strike":5.7033838144817794,"iv":1.0109817084713677,"gamma":0.11133388547089447,"theta":-0.007969474680548982,"vega":0.004506767628963558,"rho":0.0031047462508491048,"breakevenPct":4.571784219309831},{"delta":0.85,"premium":2.0478348319924278,"strike":5.407595835305253,"iv":1.0283148840511123,"gamma":0.09403620444865124,"theta":-0.00714126833885471,"vega":0.003915191670610507,"rho":0.0032340946921202572,"breakevenPct":3.260812566449882},{"delta":0.9,"premium":2.2489706578324657,"strike":5.111807856128727,"iv":1.0456480596308566,"gamma":0.07673852342640797,"theta":-0.006313061997160436,"vega":0.003323615712257454,"rho":0.00336344313339141,"breakevenPct":1.9498409135899308}],"put":[{"delta":0.1,"premium":0.12272357786325594,"strike":5.153947025365341,"iv":0.9974673963262584,"gamma":0.0777421208154,"theta":-0.005257025904609409,"vega":0.0031474613627831024,"rho":-0.0006812288102464887,"breakevenPct":30.315464716037592},{"delta":0.15,"premium":0.21178510396376343,"strike":5.44124227085085,"iv":0.9814537548461876,"gamma":0.09590987481792264,"theta":-0.006033780018666547,"vega":0.003753944174100381,"rho":-0.0010404970792553554,"breakevenPct":27.569845333973873},{"delta":0.2,"premium":0.3008466300642709,"strike":5.728537516336358,"iv":0.9654401133661168,"gamma":0.11407762882044531,"theta":-0.006810534132723686,"vega":0.0043604269854176595,"rho":-0.001399765348264222,"breakevenPct":24.82422595191015},{"delta":0.25,"premium":0.3899081561647784,"strike":6.015832761821866,"iv":0.9494264718860459,"gamma":0.13224538282296794,"theta":-0.007587288246780824,"vega":0.004966909796734939,"rho":-0.0017590336172730887,"breakevenPct":22.078606569846436},{"delta":0.3,"premium":0.4789696822652859,"strike":6.303128007307373,"iv":0.9334128304059751,"gamma":0.15041313682549062,"theta":-0.008364042360837962,"vega":0.005573392608052216,"rho":-0.0021183018862819553,"breakevenPct":19.332987187782713},{"delta":0.35,"premium":0.5680312083657933,"strike":6.590423252792881,"iv":0.9173991889259043,"gamma":0.16858089082801325,"theta":-0.009140796474895099,"vega":0.006179875419369495,"rho":-0.0024775701552908216,"breakevenPct":16.587367805718994},{"delta":0.4,"premium":0.6570927344663009,"strike":6.87771849827839,"iv":0.9013855474458334,"gamma":0.18674864483053594,"theta":-0.009917550588952238,"vega":0.0067863582306867745,"rho":-0.0028368384242996886,"breakevenPct":13.841748423655272},{"delta":0.45,"premium":0.7461542605668083,"strike":7.165013743763898,"iv":0.8853719059657627,"gamma":0.20491639883305857,"theta":-0.010694304703009376,"vega":0.007392841042004052,"rho":-0.0031961066933085553,"breakevenPct":11.096129041591553},{"delta":0.5,"premium":0.8352157866673159,"strike":7.452308989249406,"iv":0.8693582644856918,"gamma":0.22308415283558125,"theta":-0.011471058817066514,"vega":0.007999323853321331,"rho":-0.003555374962317422,"breakevenPct":8.350509659527834},{"delta":0.55,"premium":1.0770005443658142,"strike":7.783750680457268,"iv":0.8698439575394665,"gamma":0.21322906913445833,"theta":-0.010907648339684266,"vega":0.007657348938486662,"rho":-0.0040325781005956275,"breakevenPct":7.108723876849665},{"delta":0.6,"premium":1.3491834512792598,"strike":8.123979314099074,"iv":0.8736136908002178,"gamma":0.19779629831246598,"theta":-0.010077490473598258,"vega":0.0071265922700054435,"rho":-0.004533255085754778,"breakevenPct":6.16626228781419},{"delta":0.65,"premium":1.6213663581927058,"strike":8.464207947740881,"iv":0.877383424060969,"gamma":0.18236352749047358,"theta":-0.009247332607512248,"vega":0.006595835601524224,"rho":-0.005033932070913931,"breakevenPct":5.223800698778712},{"delta":0.7,"premium":1.8935492651061512,"strike":8.804436581382689,"iv":0.8811531573217202,"gamma":0.16693075666848123,"theta":-0.00841717474142624,"vega":0.0060650789330430055,"rho":-0.005534609056073083,"breakevenPct":4.281339109743236},{"delta":0.75,"premium":2.165732172019597,"strike":9.144665215024496,"iv":0.8849228905824714,"gamma":0.15149798584648883,"theta":-0.0075870168753402285,"vega":0.005534322264561785,"rho":-0.0060352860412322355,"breakevenPct":3.338877520707758},{"delta":0.8,"premium":2.4379150789330435,"strike":9.484893848666303,"iv":0.8886926238432227,"gamma":0.13606521502449645,"theta":-0.006756859009254218,"vega":0.005003565596080565,"rho":-0.006535963026391388,"breakevenPct":2.396415931672279},{"delta":0.85,"premium":2.7100979858464886,"strike":9.82512248230811,"iv":0.8924623571039738,"gamma":0.12063244420250409,"theta":-0.005926701143168209,"vega":0.004472808927599347,"rho":-0.0070366400115505386,"breakevenPct":1.4539543426368038},{"delta":0.9,"premium":3.9288663610479597,"strike":11.100884041885674,"iv":1.0185536118383076,"gamma":0.08757782459042415,"theta":-0.0048469344635682894,"vega":0.0035397241766998372,"rho":-0.008287012279384847,"breakevenPct":0.6645750576493906}]}},"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"}}