{"symbol":"ABX","url":"https://intraalpha.com/companies/ABX","capturedAt":"2026-10-22T06:45:42.083Z","state":"ready","quote":{"symbol":"ABX","last_price":8.5,"prev_close":8.39,"regular_close":8.5,"change":0.11,"change_pct":1.3111,"regular_change":0.11,"regular_change_pct":1.3111,"extended_change":0,"extended_change_pct":0,"bid":7.47,"ask":8.83,"bid_size":100,"ask_size":1000,"volume":685651,"vwap":8.552839,"open":8.31,"high":8.67,"low":8.31,"close":8.5,"trade_count":9474,"last_trade_at":"2026-10-21T23:00:00.003655325Z","last_quote_at":"2026-10-22T00:00:00.248638129Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T02:45:35.317996915-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ABX","fetched_at":"2026-10-22T06:45:38.826676+00:00","name":"Abacus Global Management, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"Abacus Global Management, Inc. is an alternative asset manager and market maker in the United States, Luxembourg, and internationally. The company is headquartered in Orlando, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":820477000,"ebitda":113366000,"pe_ratio":31.07,"peg_ratio":null,"book_value":4.477,"dividend_per_share":0.2,"dividend_yield":0.0255,"eps":0.27,"revenue_ttm":267284000,"gross_profit_ttm":236217000,"profit_margin":0.105,"operating_margin_ttm":0.294,"return_on_assets_ttm":0.0705,"return_on_equity_ttm":0.0655,"quarterly_earnings_growth":-0.619,"quarterly_revenue_growth":0.299,"analyst_target_price":13.75,"analyst_number":1,"beta":0.074,"fifty_two_week_high":12.44,"fifty_two_week_low":4.851,"fifty_day_ma":8.81,"two_hundred_day_ma":9.14,"shares_outstanding":97792000,"forward_pe":10.57,"price_to_sales":3.07,"price_to_book":1.759,"ev_to_revenue":4.062,"ev_to_ebitda":10.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T06:45:38.826676+00:00"},"optionObservedAt":"2026-10-21T19:59:31.446Z","bars":[{"c":7.79,"h":8.02,"l":7.79,"n":83,"o":8.02,"t":"2026-10-15T13:30:00Z","v":6585,"vw":7.860259},{"c":7.835,"h":7.88,"l":7.79,"n":99,"o":7.835,"t":"2026-10-15T13:35:00Z","v":4297,"vw":7.854167},{"c":7.84,"h":7.88,"l":7.83,"n":65,"o":7.83,"t":"2026-10-15T13:40:00Z","v":3787,"vw":7.860043},{"c":7.87,"h":7.87,"l":7.835,"n":140,"o":7.86,"t":"2026-10-15T13:45:00Z","v":9972,"vw":7.851006},{"c":7.82,"h":7.88,"l":7.82,"n":88,"o":7.88,"t":"2026-10-15T13:50:00Z","v":4465,"vw":7.858167},{"c":7.845,"h":7.85,"l":7.82,"n":52,"o":7.82,"t":"2026-10-15T13:55:00Z","v":3136,"vw":7.835},{"c":7.88,"h":7.88,"l":7.85,"n":184,"o":7.85,"t":"2026-10-15T14:00:00Z","v":5237,"vw":7.864888},{"c":7.885,"h":7.89,"l":7.875,"n":65,"o":7.884,"t":"2026-10-15T14:05:00Z","v":4591,"vw":7.884596},{"c":7.92,"h":7.925,"l":7.89,"n":197,"o":7.89,"t":"2026-10-15T14:10:00Z","v":22022,"vw":7.91225},{"c":7.895,"h":7.93,"l":7.895,"n":73,"o":7.93,"t":"2026-10-15T14:15:00Z","v":3695,"vw":7.916346},{"c":7.895,"h":7.905,"l":7.895,"n":106,"o":7.895,"t":"2026-10-15T14:20:00Z","v":7010,"vw":7.89895},{"c":7.9,"h":7.925,"l":7.895,"n":104,"o":7.895,"t":"2026-10-15T14:25:00Z","v":5066,"vw":7.910635},{"c":7.91,"h":7.91,"l":7.9,"n":20,"o":7.9,"t":"2026-10-15T14:30:00Z","v":830,"vw":7.908104},{"c":7.94,"h":7.94,"l":7.92,"n":79,"o":7.925,"t":"2026-10-15T14:35:00Z","v":4537,"vw":7.9279},{"c":7.95,"h":7.97,"l":7.945,"n":114,"o":7.945,"t":"2026-10-15T14:40:00Z","v":7070,"vw":7.959227},{"c":7.92,"h":7.95,"l":7.91,"n":95,"o":7.95,"t":"2026-10-15T14:45:00Z","v":5959,"vw":7.93593},{"c":7.93,"h":7.935,"l":7.925,"n":99,"o":7.925,"t":"2026-10-15T14:50:00Z","v":5761,"vw":7.929801},{"c":7.935,"h":7.94,"l":7.93,"n":53,"o":7.935,"t":"2026-10-15T14:55:00Z","v":2135,"vw":7.934643},{"c":7.965,"h":7.965,"l":7.94,"n":105,"o":7.94,"t":"2026-10-15T15:00:00Z","v":5574,"vw":7.956428},{"c":7.955,"h":7.965,"l":7.94,"n":109,"o":7.965,"t":"2026-10-15T15:05:00Z","v":6753,"vw":7.953471},{"c":7.955,"h":7.96,"l":7.95,"n":38,"o":7.955,"t":"2026-10-15T15:10:00Z","v":2537,"vw":7.957435},{"c":7.955,"h":7.975,"l":7.955,"n":196,"o":7.955,"t":"2026-10-15T15:15:00Z","v":16969,"vw":7.96144},{"c":7.955,"h":7.96,"l":7.95,"n":64,"o":7.96,"t":"2026-10-15T15:20:00Z","v":2921,"vw":7.955472},{"c":7.975,"h":7.98,"l":7.955,"n":133,"o":7.96,"t":"2026-10-15T15:25:00Z","v":7046,"vw":7.967383},{"c":7.98,"h":7.98,"l":7.975,"n":65,"o":7.98,"t":"2026-10-15T15:30:00Z","v":2472,"vw":7.977187},{"c":7.965,"h":7.98,"l":7.96,"n":102,"o":7.9769,"t":"2026-10-15T15:35:00Z","v":7732,"vw":7.96841},{"c":8.005,"h":8.01,"l":7.97,"n":106,"o":7.97,"t":"2026-10-15T15:40:00Z","v":5906,"vw":7.992126},{"c":8.01,"h":8.015,"l":8,"n":46,"o":8,"t":"2026-10-15T15:45:00Z","v":2176,"vw":8.007082},{"c":8.01,"h":8.02,"l":8.01,"n":144,"o":8.02,"t":"2026-10-15T15:50:00Z","v":7997,"vw":8.012954},{"c":8.015,"h":8.015,"l":8.005,"n":36,"o":8.005,"t":"2026-10-15T15:55:00Z","v":2062,"vw":8.010517},{"c":8.005,"h":8.015,"l":8.005,"n":93,"o":8.015,"t":"2026-10-15T16:00:00Z","v":4316,"vw":8.010007},{"c":8.005,"h":8.01,"l":8,"n":50,"o":8.005,"t":"2026-10-15T16:05:00Z","v":2278,"vw":8.003999},{"c":7.985,"h":8.005,"l":7.985,"n":125,"o":8.005,"t":"2026-10-15T16:10:00Z","v":7124,"vw":7.995692},{"c":7.99,"h":7.99,"l":7.98,"n":45,"o":7.985,"t":"2026-10-15T16:15:00Z","v":1855,"vw":7.983462},{"c":8,"h":8,"l":7.985,"n":76,"o":7.985,"t":"2026-10-15T16:20:00Z","v":3593,"vw":7.98966},{"c":8,"h":8.01,"l":7.995,"n":115,"o":8,"t":"2026-10-15T16:25:00Z","v":6227,"vw":8.000411},{"c":8.01,"h":8.01,"l":8,"n":51,"o":8.005,"t":"2026-10-15T16:30:00Z","v":1959,"vw":8.003835},{"c":8.01,"h":8.02,"l":8,"n":61,"o":8,"t":"2026-10-15T16:35:00Z","v":3119,"vw":8.01},{"c":7.995,"h":8.015,"l":7.99,"n":111,"o":8.015,"t":"2026-10-15T16:40:00Z","v":5935,"vw":8.005984},{"c":8.005,"h":8.005,"l":7.98,"n":142,"o":7.99,"t":"2026-10-15T16:45:00Z","v":10139,"vw":7.987919},{"c":7.985,"h":8.005,"l":7.985,"n":72,"o":8.005,"t":"2026-10-15T16:50:00Z","v":3391,"vw":7.99604},{"c":7.985,"h":7.985,"l":7.985,"n":31,"o":7.985,"t":"2026-10-15T16:55:00Z","v":1939,"vw":7.985},{"c":7.985,"h":7.99,"l":7.98,"n":92,"o":7.985,"t":"2026-10-15T17:00:00Z","v":5790,"vw":7.981946},{"c":7.98,"h":7.98,"l":7.98,"n":23,"o":7.98,"t":"2026-10-15T17:05:00Z","v":1194,"vw":7.98},{"c":7.98,"h":7.99,"l":7.98,"n":41,"o":7.985,"t":"2026-10-15T17:10:00Z","v":2573,"vw":7.984},{"c":7.98,"h":7.98,"l":7.97,"n":125,"o":7.98,"t":"2026-10-15T17:15:00Z","v":6434,"vw":7.978064},{"c":7.975,"h":7.985,"l":7.975,"n":56,"o":7.985,"t":"2026-10-15T17:20:00Z","v":2928,"vw":7.979971},{"c":7.97,"h":7.975,"l":7.97,"n":13,"o":7.975,"t":"2026-10-15T17:25:00Z","v":1180,"vw":7.970454},{"c":7.99,"h":7.99,"l":7.975,"n":49,"o":7.975,"t":"2026-10-15T17:30:00Z","v":2350,"vw":7.980278},{"c":7.98,"h":7.99,"l":7.98,"n":58,"o":7.98,"t":"2026-10-15T17:35:00Z","v":3489,"vw":7.9832},{"c":7.985,"h":7.995,"l":7.98,"n":170,"o":7.985,"t":"2026-10-15T17:40:00Z","v":10843,"vw":7.987619},{"c":7.98,"h":7.985,"l":7.98,"n":22,"o":7.985,"t":"2026-10-15T17:45:00Z","v":1031,"vw":7.983571},{"c":7.9812,"h":7.985,"l":7.98,"n":59,"o":7.985,"t":"2026-10-15T17:50:00Z","v":3158,"vw":7.983362},{"c":7.985,"h":7.99,"l":7.98,"n":146,"o":7.99,"t":"2026-10-15T17:55:00Z","v":9577,"vw":7.982692},{"c":7.985,"h":7.995,"l":7.985,"n":88,"o":7.99,"t":"2026-10-15T18:00:00Z","v":5397,"vw":7.98987},{"c":7.965,"h":7.985,"l":7.965,"n":72,"o":7.985,"t":"2026-10-15T18:05:00Z","v":5472,"vw":7.978171},{"c":7.95,"h":7.965,"l":7.95,"n":84,"o":7.96,"t":"2026-10-15T18:10:00Z","v":5992,"vw":7.957916},{"c":7.945,"h":7.945,"l":7.945,"n":32,"o":7.945,"t":"2026-10-15T18:15:00Z","v":2024,"vw":7.945},{"c":7.96,"h":7.96,"l":7.94,"n":44,"o":7.94,"t":"2026-10-15T18:20:00Z","v":2574,"vw":7.948158},{"c":7.96,"h":7.97,"l":7.955,"n":59,"o":7.96,"t":"2026-10-15T18:25:00Z","v":3234,"vw":7.96106},{"c":7.965,"h":7.98,"l":7.96,"n":158,"o":7.96,"t":"2026-10-15T18:30:00Z","v":11463,"vw":7.972394},{"c":7.975,"h":7.98,"l":7.965,"n":70,"o":7.965,"t":"2026-10-15T18:35:00Z","v":3769,"vw":7.971072},{"c":7.98,"h":7.98,"l":7.97,"n":53,"o":7.98,"t":"2026-10-15T18:40:00Z","v":3453,"vw":7.97327},{"c":7.98,"h":7.98,"l":7.97,"n":63,"o":7.975,"t":"2026-10-15T18:45:00Z","v":3079,"vw":7.975946},{"c":7.98,"h":7.98,"l":7.97,"n":66,"o":7.975,"t":"2026-10-15T18:50:00Z","v":2910,"vw":7.975714},{"c":7.98,"h":7.98,"l":7.97,"n":161,"o":7.975,"t":"2026-10-15T18:55:00Z","v":10719,"vw":7.977818},{"c":7.985,"h":7.99,"l":7.985,"n":46,"o":7.985,"t":"2026-10-15T19:00:00Z","v":1917,"vw":7.985777},{"c":7.985,"h":7.99,"l":7.98,"n":64,"o":7.99,"t":"2026-10-15T19:05:00Z","v":3197,"vw":7.983846},{"c":7.985,"h":7.99,"l":7.98,"n":140,"o":7.985,"t":"2026-10-15T19:10:00Z","v":8603,"vw":7.982976},{"c":7.99,"h":7.99,"l":7.98,"n":119,"o":7.985,"t":"2026-10-15T19:15:00Z","v":4740,"vw":7.983931},{"c":7.975,"h":7.99,"l":7.975,"n":165,"o":7.99,"t":"2026-10-15T19:20:00Z","v":9415,"vw":7.980587},{"c":7.96,"h":7.98,"l":7.96,"n":183,"o":7.975,"t":"2026-10-15T19:25:00Z","v":14532,"vw":7.969018},{"c":7.96,"h":7.965,"l":7.955,"n":174,"o":7.955,"t":"2026-10-15T19:30:00Z","v":13485,"vw":7.957843},{"c":7.935,"h":7.96,"l":7.935,"n":211,"o":7.955,"t":"2026-10-15T19:35:00Z","v":12458,"vw":7.946823},{"c":7.94,"h":7.955,"l":7.935,"n":229,"o":7.935,"t":"2026-10-15T19:40:00Z","v":18494,"vw":7.945748},{"c":7.85,"h":7.935,"l":7.85,"n":265,"o":7.935,"t":"2026-10-15T19:45:00Z","v":19750,"vw":7.893096},{"c":7.835,"h":7.85,"l":7.83,"n":333,"o":7.845,"t":"2026-10-15T19:50:00Z","v":22039,"vw":7.841068},{"c":7.91,"h":7.92,"l":7.81,"n":1382,"o":7.835,"t":"2026-10-15T19:55:00Z","v":144440,"vw":7.862571},{"c":7.92,"h":7.92,"l":7.92,"n":9,"o":7.92,"t":"2026-10-15T20:00:00Z","v":101928,"vw":7.92},{"c":7.93,"h":7.95,"l":7.8,"n":15,"o":7.95,"t":"2026-10-16T13:30:00Z","v":4851,"vw":7.940044},{"c":7.97,"h":8,"l":7.93,"n":47,"o":7.93,"t":"2026-10-16T13:35:00Z","v":3378,"vw":7.976293},{"c":7.92,"h":7.94,"l":7.92,"n":23,"o":7.94,"t":"2026-10-16T13:40:00Z","v":947,"vw":7.925298},{"c":7.96,"h":7.96,"l":7.93,"n":41,"o":7.93,"t":"2026-10-16T13:45:00Z","v":3941,"vw":7.949796},{"c":7.95,"h":7.96,"l":7.95,"n":24,"o":7.96,"t":"2026-10-16T13:50:00Z","v":985,"vw":7.955556},{"c":7.96,"h":7.99,"l":7.95,"n":68,"o":7.965,"t":"2026-10-16T13:55:00Z","v":5830,"vw":7.977112},{"c":7.94,"h":7.94,"l":7.94,"n":33,"o":7.94,"t":"2026-10-16T14:00:00Z","v":1602,"vw":7.94},{"c":7.95,"h":7.97,"l":7.94,"n":53,"o":7.94,"t":"2026-10-16T14:05:00Z","v":2958,"vw":7.958224},{"c":7.905,"h":7.94,"l":7.9,"n":62,"o":7.94,"t":"2026-10-16T14:10:00Z","v":3197,"vw":7.916739},{"c":7.9,"h":7.905,"l":7.9,"n":54,"o":7.9,"t":"2026-10-16T14:15:00Z","v":2012,"vw":7.900794},{"c":7.89,"h":7.895,"l":7.89,"n":37,"o":7.89,"t":"2026-10-16T14:20:00Z","v":2212,"vw":7.891452},{"c":7.88,"h":7.895,"l":7.88,"n":120,"o":7.89,"t":"2026-10-16T14:25:00Z","v":7294,"vw":7.887907},{"c":7.9,"h":7.9,"l":7.89,"n":36,"o":7.89,"t":"2026-10-16T14:30:00Z","v":2564,"vw":7.893338},{"c":7.9,"h":7.91,"l":7.89,"n":51,"o":7.91,"t":"2026-10-16T14:35:00Z","v":3142,"vw":7.900199},{"c":7.9,"h":7.915,"l":7.9,"n":108,"o":7.9,"t":"2026-10-16T14:40:00Z","v":7459,"vw":7.907751},{"c":7.91,"h":7.92,"l":7.9,"n":48,"o":7.9,"t":"2026-10-16T14:45:00Z","v":2485,"vw":7.908983},{"c":7.91,"h":7.92,"l":7.91,"n":44,"o":7.91,"t":"2026-10-16T14:50:00Z","v":2186,"vw":7.912308},{"c":7.88,"h":7.91,"l":7.87,"n":96,"o":7.91,"t":"2026-10-16T14:55:00Z","v":6978,"vw":7.888148},{"c":7.875,"h":7.875,"l":7.87,"n":50,"o":7.875,"t":"2026-10-16T15:00:00Z","v":4186,"vw":7.873961},{"c":7.865,"h":7.895,"l":7.865,"n":142,"o":7.875,"t":"2026-10-16T15:05:00Z","v":9174,"vw":7.884789},{"c":7.865,"h":7.865,"l":7.8,"n":290,"o":7.865,"t":"2026-10-16T15:10:00Z","v":42879,"vw":7.827031},{"c":7.895,"h":7.895,"l":7.865,"n":150,"o":7.865,"t":"2026-10-16T15:15:00Z","v":15355,"vw":7.881211},{"c":7.875,"h":7.905,"l":7.875,"n":109,"o":7.895,"t":"2026-10-16T15:20:00Z","v":7717,"vw":7.894212},{"c":7.86,"h":7.87,"l":7.85,"n":108,"o":7.87,"t":"2026-10-16T15:25:00Z","v":3475,"vw":7.861906},{"c":7.85,"h":7.855,"l":7.85,"n":53,"o":7.85,"t":"2026-10-16T15:30:00Z","v":3294,"vw":7.850658},{"c":7.855,"h":7.855,"l":7.845,"n":48,"o":7.85,"t":"2026-10-16T15:35:00Z","v":2294,"vw":7.8485},{"c":7.87,"h":7.88,"l":7.855,"n":71,"o":7.855,"t":"2026-10-16T15:40:00Z","v":4573,"vw":7.860139},{"c":7.87,"h":7.89,"l":7.87,"n":126,"o":7.88,"t":"2026-10-16T15:45:00Z","v":7353,"vw":7.880136},{"c":7.835,"h":7.86,"l":7.8301,"n":79,"o":7.86,"t":"2026-10-16T15:50:00Z","v":3291,"vw":7.84618},{"c":7.825,"h":7.835,"l":7.825,"n":62,"o":7.835,"t":"2026-10-16T15:55:00Z","v":2311,"vw":7.830334},{"c":7.855,"h":7.855,"l":7.825,"n":71,"o":7.825,"t":"2026-10-16T16:00:00Z","v":4432,"vw":7.835416},{"c":7.855,"h":7.855,"l":7.845,"n":128,"o":7.855,"t":"2026-10-16T16:05:00Z","v":7181,"vw":7.851027},{"c":7.845,"h":7.855,"l":7.845,"n":79,"o":7.855,"t":"2026-10-16T16:10:00Z","v":3642,"vw":7.849993},{"c":7.825,"h":7.865,"l":7.825,"n":108,"o":7.86,"t":"2026-10-16T16:15:00Z","v":5643,"vw":7.852745},{"c":7.855,"h":7.855,"l":7.825,"n":81,"o":7.825,"t":"2026-10-16T16:20:00Z","v":3579,"vw":7.837422},{"c":7.835,"h":7.85,"l":7.835,"n":46,"o":7.85,"t":"2026-10-16T16:25:00Z","v":2776,"vw":7.844182},{"c":7.83,"h":7.8386,"l":7.83,"n":36,"o":7.835,"t":"2026-10-16T16:30:00Z","v":2075,"vw":7.831193},{"c":7.805,"h":7.8258,"l":7.805,"n":55,"o":7.82,"t":"2026-10-16T16:35:00Z","v":3053,"vw":7.816075},{"c":7.805,"h":7.805,"l":7.79,"n":63,"o":7.805,"t":"2026-10-16T16:40:00Z","v":2917,"vw":7.797709},{"c":7.78,"h":7.8,"l":7.78,"n":51,"o":7.8,"t":"2026-10-16T16:45:00Z","v":2150,"vw":7.791998},{"c":7.775,"h":7.78,"l":7.765,"n":63,"o":7.78,"t":"2026-10-16T16:50:00Z","v":3710,"vw":7.770765},{"c":7.775,"h":7.775,"l":7.77,"n":13,"o":7.775,"t":"2026-10-16T16:55:00Z","v":1018,"vw":7.772531},{"c":7.76,"h":7.78,"l":7.76,"n":100,"o":7.775,"t":"2026-10-16T17:00:00Z","v":5167,"vw":7.774606},{"c":7.755,"h":7.755,"l":7.74,"n":151,"o":7.75,"t":"2026-10-16T17:05:00Z","v":6652,"vw":7.749734},{"c":7.755,"h":7.755,"l":7.755,"n":76,"o":7.755,"t":"2026-10-16T17:10:00Z","v":1822,"vw":7.755},{"c":7.755,"h":7.765,"l":7.75,"n":66,"o":7.755,"t":"2026-10-16T17:15:00Z","v":3663,"vw":7.758644},{"c":7.755,"h":7.755,"l":7.745,"n":76,"o":7.75,"t":"2026-10-16T17:20:00Z","v":3055,"vw":7.750217},{"c":7.755,"h":7.765,"l":7.755,"n":75,"o":7.76,"t":"2026-10-16T17:25:00Z","v":5087,"vw":7.759464},{"c":7.76,"h":7.765,"l":7.74,"n":87,"o":7.755,"t":"2026-10-16T17:30:00Z","v":4687,"vw":7.753286},{"c":7.73,"h":7.7589,"l":7.73,"n":68,"o":7.7589,"t":"2026-10-16T17:35:00Z","v":2840,"vw":7.744128},{"c":7.755,"h":7.765,"l":7.73,"n":121,"o":7.73,"t":"2026-10-16T17:40:00Z","v":6969,"vw":7.754436},{"c":7.7486,"h":7.755,"l":7.745,"n":61,"o":7.755,"t":"2026-10-16T17:45:00Z","v":3156,"vw":7.748498},{"c":7.745,"h":7.75,"l":7.74,"n":73,"o":7.745,"t":"2026-10-16T17:50:00Z","v":4187,"vw":7.746186},{"c":7.745,"h":7.745,"l":7.745,"n":65,"o":7.745,"t":"2026-10-16T17:55:00Z","v":1817,"vw":7.745},{"c":7.73,"h":7.745,"l":7.73,"n":145,"o":7.74,"t":"2026-10-16T18:00:00Z","v":9169,"vw":7.735165},{"c":7.73,"h":7.73,"l":7.73,"n":47,"o":7.73,"t":"2026-10-16T18:05:00Z","v":1771,"vw":7.73},{"c":7.735,"h":7.735,"l":7.73,"n":51,"o":7.73,"t":"2026-10-16T18:10:00Z","v":2091,"vw":7.731563},{"c":7.725,"h":7.735,"l":7.725,"n":59,"o":7.73,"t":"2026-10-16T18:15:00Z","v":3805,"vw":7.728669},{"c":7.73,"h":7.73,"l":7.72,"n":123,"o":7.725,"t":"2026-10-16T18:20:00Z","v":4860,"vw":7.725521},{"c":7.72,"h":7.73,"l":7.72,"n":40,"o":7.73,"t":"2026-10-16T18:25:00Z","v":3211,"vw":7.727169},{"c":7.74,"h":7.755,"l":7.72,"n":88,"o":7.73,"t":"2026-10-16T18:30:00Z","v":8722,"vw":7.740188},{"c":7.77,"h":7.775,"l":7.74,"n":135,"o":7.745,"t":"2026-10-16T18:35:00Z","v":12240,"vw":7.7631},{"c":7.77,"h":7.77,"l":7.77,"n":34,"o":7.77,"t":"2026-10-16T18:40:00Z","v":2530,"vw":7.77},{"c":7.78,"h":7.785,"l":7.77,"n":52,"o":7.77,"t":"2026-10-16T18:45:00Z","v":3712,"vw":7.778606},{"c":7.78,"h":7.79,"l":7.775,"n":113,"o":7.78,"t":"2026-10-16T18:50:00Z","v":8137,"vw":7.779794},{"c":7.79,"h":7.79,"l":7.78,"n":63,"o":7.78,"t":"2026-10-16T18:55:00Z","v":3130,"vw":7.780468},{"c":7.76,"h":7.785,"l":7.755,"n":133,"o":7.785,"t":"2026-10-16T19:00:00Z","v":7049,"vw":7.76521},{"c":7.77,"h":7.77,"l":7.765,"n":63,"o":7.765,"t":"2026-10-16T19:05:00Z","v":2860,"vw":7.766765},{"c":7.785,"h":7.785,"l":7.775,"n":82,"o":7.78,"t":"2026-10-16T19:10:00Z","v":4995,"vw":7.780553},{"c":7.775,"h":7.8,"l":7.77,"n":166,"o":7.79,"t":"2026-10-16T19:15:00Z","v":11696,"vw":7.784473},{"c":7.785,"h":7.79,"l":7.78,"n":88,"o":7.78,"t":"2026-10-16T19:20:00Z","v":6512,"vw":7.781602},{"c":7.82,"h":7.82,"l":7.785,"n":108,"o":7.79,"t":"2026-10-16T19:25:00Z","v":6961,"vw":7.794094},{"c":7.84,"h":7.85,"l":7.82,"n":223,"o":7.82,"t":"2026-10-16T19:30:00Z","v":21026,"vw":7.834789},{"c":7.805,"h":7.84,"l":7.805,"n":118,"o":7.8211,"t":"2026-10-16T19:35:00Z","v":7426,"vw":7.815452},{"c":7.785,"h":7.81,"l":7.785,"n":117,"o":7.81,"t":"2026-10-16T19:40:00Z","v":9242,"vw":7.79523},{"c":7.785,"h":7.79,"l":7.7812,"n":73,"o":7.785,"t":"2026-10-16T19:45:00Z","v":6324,"vw":7.785313},{"c":7.8,"h":7.82,"l":7.785,"n":284,"o":7.785,"t":"2026-10-16T19:50:00Z","v":16303,"vw":7.805996},{"c":7.815,"h":7.82,"l":7.77,"n":704,"o":7.795,"t":"2026-10-16T19:55:00Z","v":65282,"vw":7.795885},{"c":7.8,"h":7.8,"l":7.8,"n":7,"o":7.8,"t":"2026-10-16T20:00:00Z","v":69474,"vw":7.8},{"c":7.75,"h":7.83,"l":7.74,"n":104,"o":7.8,"t":"2026-10-19T13:30:00Z","v":14415,"vw":7.79222},{"c":7.75,"h":7.76,"l":7.73,"n":103,"o":7.73,"t":"2026-10-19T13:35:00Z","v":4390,"vw":7.744192},{"c":7.76,"h":7.775,"l":7.74,"n":46,"o":7.74,"t":"2026-10-19T13:40:00Z","v":2091,"vw":7.763055},{"c":7.775,"h":7.79,"l":7.76,"n":54,"o":7.76,"t":"2026-10-19T13:45:00Z","v":4805,"vw":7.771799},{"c":7.77,"h":7.78,"l":7.76,"n":59,"o":7.78,"t":"2026-10-19T13:50:00Z","v":3241,"vw":7.768056},{"c":7.78,"h":7.78,"l":7.76,"n":39,"o":7.77,"t":"2026-10-19T13:55:00Z","v":3343,"vw":7.770266},{"c":7.81,"h":7.83,"l":7.77,"n":94,"o":7.77,"t":"2026-10-19T14:00:00Z","v":6375,"vw":7.802553},{"c":7.81,"h":7.81,"l":7.8,"n":38,"o":7.8,"t":"2026-10-19T14:05:00Z","v":1433,"vw":7.807},{"c":7.81,"h":7.82,"l":7.8,"n":63,"o":7.82,"t":"2026-10-19T14:10:00Z","v":2302,"vw":7.808667},{"c":7.85,"h":7.87,"l":7.81,"n":213,"o":7.815,"t":"2026-10-19T14:15:00Z","v":32698,"vw":7.837512},{"c":7.83,"h":7.84,"l":7.825,"n":105,"o":7.83,"t":"2026-10-19T14:20:00Z","v":5630,"vw":7.829872},{"c":7.815,"h":7.82,"l":7.81,"n":47,"o":7.82,"t":"2026-10-19T14:25:00Z","v":2433,"vw":7.816788},{"c":7.81,"h":7.815,"l":7.8,"n":136,"o":7.815,"t":"2026-10-19T14:30:00Z","v":6717,"vw":7.807086},{"c":7.815,"h":7.815,"l":7.81,"n":31,"o":7.815,"t":"2026-10-19T14:35:00Z","v":1180,"vw":7.81276},{"c":7.825,"h":7.835,"l":7.815,"n":92,"o":7.815,"t":"2026-10-19T14:40:00Z","v":6258,"vw":7.825963},{"c":7.835,"h":7.84,"l":7.825,"n":69,"o":7.825,"t":"2026-10-19T14:45:00Z","v":2454,"vw":7.831525},{"c":7.845,"h":7.85,"l":7.835,"n":69,"o":7.835,"t":"2026-10-19T14:50:00Z","v":2673,"vw":7.841656},{"c":7.865,"h":7.865,"l":7.845,"n":85,"o":7.845,"t":"2026-10-19T14:55:00Z","v":3446,"vw":7.857434},{"c":7.875,"h":7.88,"l":7.87,"n":52,"o":7.87,"t":"2026-10-19T15:00:00Z","v":2746,"vw":7.872969},{"c":7.87,"h":7.875,"l":7.865,"n":81,"o":7.875,"t":"2026-10-19T15:05:00Z","v":5409,"vw":7.87064},{"c":7.89,"h":7.89,"l":7.87,"n":58,"o":7.87,"t":"2026-10-19T15:10:00Z","v":3539,"vw":7.881809},{"c":7.88,"h":7.89,"l":7.88,"n":89,"o":7.89,"t":"2026-10-19T15:15:00Z","v":8782,"vw":7.882503},{"c":7.875,"h":7.88,"l":7.875,"n":77,"o":7.88,"t":"2026-10-19T15:20:00Z","v":4126,"vw":7.877469},{"c":7.875,"h":7.88,"l":7.87,"n":53,"o":7.875,"t":"2026-10-19T15:25:00Z","v":2340,"vw":7.876726},{"c":7.86,"h":7.875,"l":7.86,"n":83,"o":7.875,"t":"2026-10-19T15:30:00Z","v":3961,"vw":7.868453},{"c":7.875,"h":7.88,"l":7.865,"n":35,"o":7.8699,"t":"2026-10-19T15:35:00Z","v":2597,"vw":7.869621},{"c":7.875,"h":7.88,"l":7.87,"n":65,"o":7.88,"t":"2026-10-19T15:40:00Z","v":2287,"vw":7.875326},{"c":7.895,"h":7.895,"l":7.875,"n":97,"o":7.875,"t":"2026-10-19T15:45:00Z","v":5675,"vw":7.882095},{"c":7.895,"h":7.9,"l":7.89,"n":113,"o":7.9,"t":"2026-10-19T15:50:00Z","v":6475,"vw":7.892517},{"c":7.89,"h":7.89,"l":7.88,"n":50,"o":7.89,"t":"2026-10-19T15:55:00Z","v":3433,"vw":7.887847},{"c":7.87,"h":7.895,"l":7.87,"n":127,"o":7.89,"t":"2026-10-19T16:00:00Z","v":5991,"vw":7.885158},{"c":7.845,"h":7.87,"l":7.845,"n":60,"o":7.87,"t":"2026-10-19T16:05:00Z","v":2790,"vw":7.854942},{"c":7.845,"h":7.845,"l":7.84,"n":55,"o":7.845,"t":"2026-10-19T16:10:00Z","v":2734,"vw":7.844088},{"c":7.855,"h":7.855,"l":7.84,"n":88,"o":7.84,"t":"2026-10-19T16:15:00Z","v":7380,"vw":7.844136},{"c":7.855,"h":7.86,"l":7.85,"n":59,"o":7.855,"t":"2026-10-19T16:20:00Z","v":2140,"vw":7.854375},{"c":7.85,"h":7.86,"l":7.85,"n":73,"o":7.85,"t":"2026-10-19T16:25:00Z","v":3560,"vw":7.853326},{"c":7.845,"h":7.855,"l":7.845,"n":104,"o":7.85,"t":"2026-10-19T16:30:00Z","v":6601,"vw":7.849797},{"c":7.83,"h":7.84,"l":7.83,"n":51,"o":7.84,"t":"2026-10-19T16:35:00Z","v":3556,"vw":7.836874},{"c":7.835,"h":7.835,"l":7.83,"n":19,"o":7.83,"t":"2026-10-19T16:40:00Z","v":1208,"vw":7.831171},{"c":7.815,"h":7.83,"l":7.815,"n":91,"o":7.83,"t":"2026-10-19T16:45:00Z","v":4162,"vw":7.82328},{"c":7.82,"h":7.83,"l":7.815,"n":119,"o":7.815,"t":"2026-10-19T16:50:00Z","v":7326,"vw":7.824087},{"c":7.81,"h":7.82,"l":7.81,"n":23,"o":7.82,"t":"2026-10-19T16:55:00Z","v":892,"vw":7.812376},{"c":7.8,"h":7.8278,"l":7.8,"n":95,"o":7.82,"t":"2026-10-19T17:00:00Z","v":4452,"vw":7.810009},{"c":7.785,"h":7.805,"l":7.785,"n":61,"o":7.805,"t":"2026-10-19T17:05:00Z","v":3405,"vw":7.795634},{"c":7.77,"h":7.785,"l":7.77,"n":51,"o":7.785,"t":"2026-10-19T17:10:00Z","v":4317,"vw":7.776408},{"c":7.785,"h":7.785,"l":7.775,"n":57,"o":7.775,"t":"2026-10-19T17:15:00Z","v":3044,"vw":7.779597},{"c":7.785,"h":7.79,"l":7.785,"n":41,"o":7.7888,"t":"2026-10-19T17:20:00Z","v":1531,"vw":7.786055},{"c":7.795,"h":7.795,"l":7.785,"n":87,"o":7.785,"t":"2026-10-19T17:25:00Z","v":4534,"vw":7.79014},{"c":7.78,"h":7.8,"l":7.78,"n":93,"o":7.795,"t":"2026-10-19T17:30:00Z","v":5285,"vw":7.789714},{"c":7.785,"h":7.785,"l":7.78,"n":49,"o":7.785,"t":"2026-10-19T17:35:00Z","v":2132,"vw":7.784348},{"c":7.79,"h":7.795,"l":7.785,"n":44,"o":7.785,"t":"2026-10-19T17:40:00Z","v":2631,"vw":7.789561},{"c":7.77,"h":7.8,"l":7.77,"n":99,"o":7.8,"t":"2026-10-19T17:45:00Z","v":5203,"vw":7.786523},{"c":7.78,"h":7.78,"l":7.77,"n":22,"o":7.77,"t":"2026-10-19T17:50:00Z","v":927,"vw":7.771643},{"c":7.78,"h":7.78,"l":7.77,"n":72,"o":7.77,"t":"2026-10-19T17:55:00Z","v":3450,"vw":7.776534},{"c":7.78,"h":7.785,"l":7.78,"n":71,"o":7.785,"t":"2026-10-19T18:00:00Z","v":4499,"vw":7.780331},{"c":7.77,"h":7.775,"l":7.77,"n":73,"o":7.775,"t":"2026-10-19T18:05:00Z","v":3310,"vw":7.770518},{"c":7.77,"h":7.77,"l":7.76,"n":35,"o":7.765,"t":"2026-10-19T18:10:00Z","v":1434,"vw":7.763637},{"c":7.775,"h":7.78,"l":7.77,"n":68,"o":7.77,"t":"2026-10-19T18:15:00Z","v":3045,"vw":7.772566},{"c":7.775,"h":7.78,"l":7.77,"n":72,"o":7.775,"t":"2026-10-19T18:20:00Z","v":3009,"vw":7.773904},{"c":7.775,"h":7.775,"l":7.77,"n":89,"o":7.775,"t":"2026-10-19T18:25:00Z","v":2649,"vw":7.771755},{"c":7.775,"h":7.775,"l":7.755,"n":181,"o":7.77,"t":"2026-10-19T18:30:00Z","v":10749,"vw":7.768948},{"c":7.775,"h":7.78,"l":7.77,"n":75,"o":7.77,"t":"2026-10-19T18:35:00Z","v":2283,"vw":7.771672},{"c":7.775,"h":7.78,"l":7.77,"n":75,"o":7.775,"t":"2026-10-19T18:40:00Z","v":2345,"vw":7.771306},{"c":7.795,"h":7.795,"l":7.775,"n":162,"o":7.775,"t":"2026-10-19T18:45:00Z","v":6735,"vw":7.781924},{"c":7.795,"h":7.8,"l":7.79,"n":106,"o":7.79,"t":"2026-10-19T18:50:00Z","v":3235,"vw":7.793812},{"c":7.825,"h":7.84,"l":7.795,"n":283,"o":7.795,"t":"2026-10-19T18:55:00Z","v":18784,"vw":7.818439},{"c":7.83,"h":7.83,"l":7.82,"n":50,"o":7.825,"t":"2026-10-19T19:00:00Z","v":2164,"vw":7.825},{"c":7.815,"h":7.825,"l":7.815,"n":122,"o":7.825,"t":"2026-10-19T19:05:00Z","v":5722,"vw":7.820952},{"c":7.815,"h":7.815,"l":7.81,"n":60,"o":7.81,"t":"2026-10-19T19:10:00Z","v":2423,"vw":7.811996},{"c":7.8,"h":7.82,"l":7.8,"n":351,"o":7.82,"t":"2026-10-19T19:15:00Z","v":34292,"vw":7.811797},{"c":7.819,"h":7.82,"l":7.8,"n":123,"o":7.805,"t":"2026-10-19T19:20:00Z","v":13680,"vw":7.808409},{"c":7.82,"h":7.825,"l":7.81,"n":237,"o":7.819,"t":"2026-10-19T19:25:00Z","v":18059,"vw":7.819792},{"c":7.84,"h":7.86,"l":7.815,"n":226,"o":7.82,"t":"2026-10-19T19:30:00Z","v":17985,"vw":7.843184},{"c":7.829,"h":7.835,"l":7.815,"n":167,"o":7.835,"t":"2026-10-19T19:35:00Z","v":10606,"vw":7.823728},{"c":7.86,"h":7.86,"l":7.825,"n":146,"o":7.825,"t":"2026-10-19T19:40:00Z","v":11542,"vw":7.843014},{"c":7.855,"h":7.86,"l":7.85,"n":168,"o":7.86,"t":"2026-10-19T19:45:00Z","v":7752,"vw":7.854887},{"c":7.86,"h":7.87,"l":7.845,"n":279,"o":7.855,"t":"2026-10-19T19:50:00Z","v":19897,"vw":7.857631},{"c":7.865,"h":7.88,"l":7.845,"n":666,"o":7.86,"t":"2026-10-19T19:55:00Z","v":52910,"vw":7.859918},{"c":7.85,"h":7.86,"l":7.85,"n":20,"o":7.86,"t":"2026-10-19T20:00:00Z","v":66167,"vw":7.85021},{"c":7.834,"h":7.834,"l":7.834,"n":1,"o":7.834,"t":"2026-10-19T20:10:00Z","v":12788,"vw":7.834},{"c":7.84,"h":7.9,"l":7.84,"n":37,"o":7.9,"t":"2026-10-20T13:30:00Z","v":7619,"vw":7.880321},{"c":7.945,"h":7.95,"l":7.83,"n":80,"o":7.83,"t":"2026-10-20T13:35:00Z","v":4946,"vw":7.910069},{"c":7.9,"h":7.95,"l":7.9,"n":69,"o":7.945,"t":"2026-10-20T13:40:00Z","v":6190,"vw":7.923879},{"c":7.96,"h":7.96,"l":7.89,"n":132,"o":7.89,"t":"2026-10-20T13:45:00Z","v":10883,"vw":7.917735},{"c":7.97,"h":7.99,"l":7.97,"n":44,"o":7.98,"t":"2026-10-20T13:50:00Z","v":8933,"vw":7.977742},{"c":8.01,"h":8.015,"l":7.98,"n":69,"o":7.98,"t":"2026-10-20T13:55:00Z","v":5218,"vw":8.000565},{"c":8.01,"h":8.035,"l":8.01,"n":61,"o":8.01,"t":"2026-10-20T14:00:00Z","v":4693,"vw":8.018611},{"c":7.99,"h":8,"l":7.99,"n":27,"o":7.99,"t":"2026-10-20T14:05:00Z","v":2042,"vw":7.991791},{"c":7.99,"h":7.99,"l":7.985,"n":44,"o":7.985,"t":"2026-10-20T14:10:00Z","v":3479,"vw":7.988644},{"c":8.045,"h":8.05,"l":8,"n":79,"o":8,"t":"2026-10-20T14:15:00Z","v":5176,"vw":8.020453},{"c":8.095,"h":8.095,"l":8.025,"n":114,"o":8.045,"t":"2026-10-20T14:20:00Z","v":9693,"vw":8.043138},{"c":8.13,"h":8.13,"l":8.1,"n":32,"o":8.1,"t":"2026-10-20T14:25:00Z","v":2886,"vw":8.112801},{"c":8.135,"h":8.15,"l":8.13,"n":54,"o":8.135,"t":"2026-10-20T14:30:00Z","v":3238,"vw":8.138125},{"c":8.13,"h":8.14,"l":8.13,"n":72,"o":8.13,"t":"2026-10-20T14:35:00Z","v":4299,"vw":8.133457},{"c":8.13,"h":8.14,"l":8.13,"n":32,"o":8.13,"t":"2026-10-20T14:40:00Z","v":1655,"vw":8.131101},{"c":8.13,"h":8.16,"l":8.13,"n":183,"o":8.14,"t":"2026-10-20T14:45:00Z","v":12462,"vw":8.144054},{"c":8.175,"h":8.175,"l":8.13,"n":94,"o":8.13,"t":"2026-10-20T14:50:00Z","v":6262,"vw":8.145374},{"c":8.17,"h":8.1799,"l":8.17,"n":32,"o":8.17,"t":"2026-10-20T14:55:00Z","v":1331,"vw":8.173057},{"c":8.12,"h":8.17,"l":8.12,"n":186,"o":8.17,"t":"2026-10-20T15:00:00Z","v":12716,"vw":8.142998},{"c":8.135,"h":8.135,"l":8.115,"n":104,"o":8.1202,"t":"2026-10-20T15:05:00Z","v":5723,"vw":8.124537},{"c":8.11,"h":8.135,"l":8.11,"n":96,"o":8.135,"t":"2026-10-20T15:10:00Z","v":8674,"vw":8.119779},{"c":8.13,"h":8.14,"l":8.11,"n":56,"o":8.11,"t":"2026-10-20T15:15:00Z","v":3451,"vw":8.124347},{"c":8.13,"h":8.14,"l":8.12,"n":52,"o":8.14,"t":"2026-10-20T15:20:00Z","v":2925,"vw":8.128334},{"c":8.14,"h":8.15,"l":8.13,"n":196,"o":8.14,"t":"2026-10-20T15:25:00Z","v":12740,"vw":8.14121},{"c":8.15,"h":8.165,"l":8.13,"n":178,"o":8.14,"t":"2026-10-20T15:30:00Z","v":12929,"vw":8.145317},{"c":8.155,"h":8.155,"l":8.15,"n":10,"o":8.15,"t":"2026-10-20T15:35:00Z","v":565,"vw":8.153802},{"c":8.175,"h":8.18,"l":8.155,"n":68,"o":8.155,"t":"2026-10-20T15:40:00Z","v":6375,"vw":8.167169},{"c":8.155,"h":8.175,"l":8.14,"n":170,"o":8.175,"t":"2026-10-20T15:45:00Z","v":13825,"vw":8.158965},{"c":8.165,"h":8.17,"l":8.15,"n":39,"o":8.155,"t":"2026-10-20T15:50:00Z","v":2866,"vw":8.159214},{"c":8.165,"h":8.17,"l":8.16,"n":30,"o":8.17,"t":"2026-10-20T15:55:00Z","v":2005,"vw":8.165},{"c":8.155,"h":8.175,"l":8.155,"n":111,"o":8.17,"t":"2026-10-20T16:00:00Z","v":9405,"vw":8.166726},{"c":8.18,"h":8.18,"l":8.155,"n":57,"o":8.155,"t":"2026-10-20T16:05:00Z","v":4977,"vw":8.164099},{"c":8.2,"h":8.2,"l":8.175,"n":73,"o":8.18,"t":"2026-10-20T16:10:00Z","v":5245,"vw":8.185016},{"c":8.18,"h":8.205,"l":8.175,"n":144,"o":8.2,"t":"2026-10-20T16:15:00Z","v":10119,"vw":8.192147},{"c":8.205,"h":8.205,"l":8.19,"n":49,"o":8.19,"t":"2026-10-20T16:20:00Z","v":3096,"vw":8.198057},{"c":8.225,"h":8.235,"l":8.21,"n":86,"o":8.21,"t":"2026-10-20T16:25:00Z","v":6774,"vw":8.223788},{"c":8.23,"h":8.23,"l":8.225,"n":32,"o":8.225,"t":"2026-10-20T16:30:00Z","v":1904,"vw":8.227253},{"c":8.225,"h":8.24,"l":8.225,"n":78,"o":8.235,"t":"2026-10-20T16:35:00Z","v":5977,"vw":8.230262},{"c":8.225,"h":8.235,"l":8.22,"n":61,"o":8.225,"t":"2026-10-20T16:40:00Z","v":4685,"vw":8.228865},{"c":8.225,"h":8.225,"l":8.225,"n":17,"o":8.225,"t":"2026-10-20T16:45:00Z","v":1091,"vw":8.225},{"c":8.205,"h":8.235,"l":8.195,"n":366,"o":8.225,"t":"2026-10-20T16:50:00Z","v":29947,"vw":8.211501},{"c":8.225,"h":8.23,"l":8.21,"n":44,"o":8.21,"t":"2026-10-20T16:55:00Z","v":3296,"vw":8.219819},{"c":8.28,"h":8.28,"l":8.225,"n":150,"o":8.225,"t":"2026-10-20T17:00:00Z","v":11211,"vw":8.259716},{"c":8.305,"h":8.315,"l":8.275,"n":129,"o":8.275,"t":"2026-10-20T17:05:00Z","v":12464,"vw":8.301507},{"c":8.315,"h":8.315,"l":8.3,"n":75,"o":8.3,"t":"2026-10-20T17:10:00Z","v":5366,"vw":8.305188},{"c":8.3,"h":8.31,"l":8.295,"n":80,"o":8.31,"t":"2026-10-20T17:15:00Z","v":4352,"vw":8.303309},{"c":8.29,"h":8.295,"l":8.275,"n":200,"o":8.295,"t":"2026-10-20T17:20:00Z","v":14704,"vw":8.284429},{"c":8.28,"h":8.29,"l":8.28,"n":46,"o":8.28,"t":"2026-10-20T17:25:00Z","v":5060,"vw":8.286939},{"c":8.28,"h":8.285,"l":8.275,"n":97,"o":8.285,"t":"2026-10-20T17:30:00Z","v":5632,"vw":8.281376},{"c":8.285,"h":8.29,"l":8.28,"n":41,"o":8.28,"t":"2026-10-20T17:35:00Z","v":3364,"vw":8.284525},{"c":8.29,"h":8.295,"l":8.285,"n":81,"o":8.29,"t":"2026-10-20T17:40:00Z","v":4930,"vw":8.289203},{"c":8.295,"h":8.3,"l":8.285,"n":72,"o":8.285,"t":"2026-10-20T17:45:00Z","v":3001,"vw":8.2925},{"c":8.305,"h":8.31,"l":8.295,"n":145,"o":8.3,"t":"2026-10-20T17:50:00Z","v":10240,"vw":8.303478},{"c":8.31,"h":8.32,"l":8.305,"n":77,"o":8.31,"t":"2026-10-20T17:55:00Z","v":4583,"vw":8.31033},{"c":8.3,"h":8.32,"l":8.3,"n":97,"o":8.32,"t":"2026-10-20T18:00:00Z","v":7068,"vw":8.302177},{"c":8.305,"h":8.305,"l":8.29,"n":24,"o":8.29,"t":"2026-10-20T18:05:00Z","v":1973,"vw":8.296407},{"c":8.305,"h":8.31,"l":8.3,"n":102,"o":8.305,"t":"2026-10-20T18:10:00Z","v":6267,"vw":8.303786},{"c":8.295,"h":8.31,"l":8.29,"n":149,"o":8.305,"t":"2026-10-20T18:15:00Z","v":7381,"vw":8.300753},{"c":8.305,"h":8.31,"l":8.29,"n":180,"o":8.3,"t":"2026-10-20T18:20:00Z","v":14326,"vw":8.295469},{"c":8.295,"h":8.305,"l":8.295,"n":71,"o":8.305,"t":"2026-10-20T18:25:00Z","v":4754,"vw":8.30058},{"c":8.295,"h":8.3,"l":8.295,"n":27,"o":8.295,"t":"2026-10-20T18:30:00Z","v":2086,"vw":8.295312},{"c":8.29,"h":8.3,"l":8.285,"n":116,"o":8.3,"t":"2026-10-20T18:35:00Z","v":8181,"vw":8.290551},{"c":8.28,"h":8.3,"l":8.27,"n":148,"o":8.29,"t":"2026-10-20T18:40:00Z","v":8886,"vw":8.281733},{"c":8.29,"h":8.295,"l":8.28,"n":108,"o":8.28,"t":"2026-10-20T18:45:00Z","v":7342,"vw":8.288779},{"c":8.315,"h":8.315,"l":8.29,"n":93,"o":8.29,"t":"2026-10-20T18:50:00Z","v":5057,"vw":8.30305},{"c":8.325,"h":8.335,"l":8.32,"n":197,"o":8.32,"t":"2026-10-20T18:55:00Z","v":13341,"vw":8.325547},{"c":8.37,"h":8.4,"l":8.32,"n":403,"o":8.325,"t":"2026-10-20T19:00:00Z","v":61106,"vw":8.351853},{"c":8.37,"h":8.39,"l":8.3611,"n":126,"o":8.38,"t":"2026-10-20T19:05:00Z","v":7837,"vw":8.378435},{"c":8.345,"h":8.375,"l":8.34,"n":288,"o":8.365,"t":"2026-10-20T19:10:00Z","v":24049,"vw":8.356169},{"c":8.34,"h":8.365,"l":8.3,"n":435,"o":8.345,"t":"2026-10-20T19:15:00Z","v":41267,"vw":8.332008},{"c":8.33,"h":8.345,"l":8.33,"n":189,"o":8.345,"t":"2026-10-20T19:20:00Z","v":14751,"vw":8.334082},{"c":8.34,"h":8.34,"l":8.33,"n":108,"o":8.33,"t":"2026-10-20T19:25:00Z","v":5906,"vw":8.335059},{"c":8.365,"h":8.375,"l":8.335,"n":443,"o":8.34,"t":"2026-10-20T19:30:00Z","v":36649,"vw":8.350957},{"c":8.38,"h":8.38,"l":8.355,"n":127,"o":8.36,"t":"2026-10-20T19:35:00Z","v":9960,"vw":8.365196},{"c":8.395,"h":8.4,"l":8.38,"n":263,"o":8.38,"t":"2026-10-20T19:40:00Z","v":22769,"vw":8.391155},{"c":8.41,"h":8.41,"l":8.375,"n":222,"o":8.395,"t":"2026-10-20T19:45:00Z","v":17487,"vw":8.390282},{"c":8.41,"h":8.41,"l":8.395,"n":325,"o":8.4,"t":"2026-10-20T19:50:00Z","v":29285,"vw":8.402371},{"c":8.39,"h":8.43,"l":8.38,"n":929,"o":8.41,"t":"2026-10-20T19:55:00Z","v":81399,"vw":8.406553},{"c":8.39,"h":8.39,"l":8.39,"n":13,"o":8.39,"t":"2026-10-20T20:00:00Z","v":84195,"vw":8.39},{"c":8.46,"h":8.46,"l":8.4,"n":9,"o":8.4,"t":"2026-10-21T09:15:00Z","v":619,"vw":8.411078},{"c":8.415,"h":8.5,"l":8.31,"n":47,"o":8.31,"t":"2026-10-21T13:30:00Z","v":10474,"vw":8.465811},{"c":8.415,"h":8.46,"l":8.415,"n":28,"o":8.415,"t":"2026-10-21T13:35:00Z","v":1506,"vw":8.419091},{"c":8.45,"h":8.45,"l":8.415,"n":27,"o":8.415,"t":"2026-10-21T13:40:00Z","v":1551,"vw":8.424546},{"c":8.435,"h":8.45,"l":8.41,"n":33,"o":8.45,"t":"2026-10-21T13:45:00Z","v":1836,"vw":8.424762},{"c":8.35,"h":8.47,"l":8.35,"n":127,"o":8.435,"t":"2026-10-21T13:50:00Z","v":16164,"vw":8.439222},{"c":8.38,"h":8.38,"l":8.35,"n":35,"o":8.35,"t":"2026-10-21T13:55:00Z","v":2884,"vw":8.36375},{"c":8.375,"h":8.375,"l":8.35,"n":11,"o":8.375,"t":"2026-10-21T14:00:00Z","v":1161,"vw":8.361111},{"c":8.35,"h":8.35,"l":8.33,"n":53,"o":8.35,"t":"2026-10-21T14:05:00Z","v":3296,"vw":8.344943},{"c":8.41,"h":8.41,"l":8.35,"n":143,"o":8.35,"t":"2026-10-21T14:10:00Z","v":8276,"vw":8.365568},{"c":8.42,"h":8.43,"l":8.409,"n":45,"o":8.41,"t":"2026-10-21T14:15:00Z","v":2578,"vw":8.413105},{"c":8.429,"h":8.44,"l":8.4,"n":43,"o":8.4,"t":"2026-10-21T14:20:00Z","v":3126,"vw":8.417189},{"c":8.46,"h":8.46,"l":8.43,"n":52,"o":8.44,"t":"2026-10-21T14:25:00Z","v":2776,"vw":8.444662},{"c":8.48,"h":8.49,"l":8.455,"n":143,"o":8.455,"t":"2026-10-21T14:30:00Z","v":10184,"vw":8.470883},{"c":8.54,"h":8.54,"l":8.48,"n":97,"o":8.48,"t":"2026-10-21T14:35:00Z","v":7143,"vw":8.509613},{"c":8.575,"h":8.61,"l":8.54,"n":219,"o":8.54,"t":"2026-10-21T14:40:00Z","v":18916,"vw":8.577637},{"c":8.57,"h":8.59,"l":8.57,"n":54,"o":8.59,"t":"2026-10-21T14:45:00Z","v":3515,"vw":8.5782},{"c":8.57,"h":8.58,"l":8.569,"n":24,"o":8.57,"t":"2026-10-21T14:50:00Z","v":2430,"vw":8.572122},{"c":8.57,"h":8.595,"l":8.57,"n":153,"o":8.57,"t":"2026-10-21T14:55:00Z","v":8769,"vw":8.576464},{"c":8.565,"h":8.57,"l":8.55,"n":106,"o":8.57,"t":"2026-10-21T15:00:00Z","v":5476,"vw":8.559503},{"c":8.55,"h":8.565,"l":8.545,"n":72,"o":8.565,"t":"2026-10-21T15:05:00Z","v":4304,"vw":8.556618},{"c":8.55,"h":8.55,"l":8.54,"n":40,"o":8.55,"t":"2026-10-21T15:10:00Z","v":1869,"vw":8.547143},{"c":8.56,"h":8.56,"l":8.54,"n":97,"o":8.55,"t":"2026-10-21T15:15:00Z","v":4970,"vw":8.552371},{"c":8.59,"h":8.595,"l":8.56,"n":114,"o":8.56,"t":"2026-10-21T15:20:00Z","v":7021,"vw":8.580206},{"c":8.595,"h":8.595,"l":8.585,"n":157,"o":8.585,"t":"2026-10-21T15:25:00Z","v":9781,"vw":8.589381},{"c":8.59,"h":8.595,"l":8.59,"n":50,"o":8.595,"t":"2026-10-21T15:30:00Z","v":1663,"vw":8.593125},{"c":8.61,"h":8.65,"l":8.595,"n":227,"o":8.595,"t":"2026-10-21T15:35:00Z","v":21035,"vw":8.622336},{"c":8.57,"h":8.61,"l":8.57,"n":99,"o":8.61,"t":"2026-10-21T15:40:00Z","v":7513,"vw":8.593088},{"c":8.58,"h":8.58,"l":8.57,"n":82,"o":8.57,"t":"2026-10-21T15:45:00Z","v":4329,"vw":8.576567},{"c":8.57,"h":8.58,"l":8.57,"n":82,"o":8.58,"t":"2026-10-21T15:50:00Z","v":4263,"vw":8.571918},{"c":8.57,"h":8.57,"l":8.57,"n":31,"o":8.57,"t":"2026-10-21T15:55:00Z","v":1365,"vw":8.57},{"c":8.57,"h":8.585,"l":8.57,"n":128,"o":8.575,"t":"2026-10-21T16:00:00Z","v":8119,"vw":8.577222},{"c":8.56,"h":8.56,"l":8.56,"n":66,"o":8.56,"t":"2026-10-21T16:05:00Z","v":7575,"vw":8.56},{"c":8.6,"h":8.6,"l":8.57,"n":87,"o":8.57,"t":"2026-10-21T16:10:00Z","v":6317,"vw":8.581432},{"c":8.62,"h":8.63,"l":8.61,"n":98,"o":8.61,"t":"2026-10-21T16:15:00Z","v":6410,"vw":8.619944},{"c":8.62,"h":8.62,"l":8.61,"n":100,"o":8.61,"t":"2026-10-21T16:20:00Z","v":3060,"vw":8.6125},{"c":8.62,"h":8.63,"l":8.61,"n":78,"o":8.62,"t":"2026-10-21T16:25:00Z","v":5510,"vw":8.619323},{"c":8.61,"h":8.615,"l":8.61,"n":34,"o":8.615,"t":"2026-10-21T16:30:00Z","v":1170,"vw":8.61125},{"c":8.66,"h":8.665,"l":8.615,"n":119,"o":8.615,"t":"2026-10-21T16:35:00Z","v":7229,"vw":8.638172},{"c":8.64,"h":8.67,"l":8.625,"n":195,"o":8.66,"t":"2026-10-21T16:40:00Z","v":13142,"vw":8.646901},{"c":8.635,"h":8.635,"l":8.63,"n":38,"o":8.635,"t":"2026-10-21T16:45:00Z","v":1798,"vw":8.632895},{"c":8.635,"h":8.635,"l":8.635,"n":41,"o":8.635,"t":"2026-10-21T16:50:00Z","v":2302,"vw":8.635},{"c":8.635,"h":8.635,"l":8.635,"n":23,"o":8.635,"t":"2026-10-21T16:55:00Z","v":1184,"vw":8.635},{"c":8.63,"h":8.645,"l":8.625,"n":181,"o":8.635,"t":"2026-10-21T17:00:00Z","v":12879,"vw":8.634324},{"c":8.62,"h":8.625,"l":8.615,"n":92,"o":8.62,"t":"2026-10-21T17:05:00Z","v":5614,"vw":8.620478},{"c":8.6,"h":8.62,"l":8.6,"n":72,"o":8.62,"t":"2026-10-21T17:10:00Z","v":3700,"vw":8.612366},{"c":8.6,"h":8.61,"l":8.59,"n":51,"o":8.61,"t":"2026-10-21T17:15:00Z","v":3270,"vw":8.598247},{"c":8.58,"h":8.595,"l":8.58,"n":84,"o":8.595,"t":"2026-10-21T17:20:00Z","v":3560,"vw":8.590018},{"c":8.585,"h":8.585,"l":8.58,"n":37,"o":8.585,"t":"2026-10-21T17:25:00Z","v":1569,"vw":8.582368},{"c":8.605,"h":8.605,"l":8.585,"n":126,"o":8.585,"t":"2026-10-21T17:30:00Z","v":7602,"vw":8.595},{"c":8.56,"h":8.605,"l":8.56,"n":115,"o":8.605,"t":"2026-10-21T17:35:00Z","v":8156,"vw":8.587864},{"c":8.57,"h":8.57,"l":8.57,"n":41,"o":8.57,"t":"2026-10-21T17:40:00Z","v":1673,"vw":8.57},{"c":8.58,"h":8.595,"l":8.57,"n":150,"o":8.57,"t":"2026-10-21T17:45:00Z","v":11933,"vw":8.585574},{"c":8.565,"h":8.57,"l":8.565,"n":69,"o":8.57,"t":"2026-10-21T17:50:00Z","v":2880,"vw":8.565724},{"c":8.575,"h":8.575,"l":8.57,"n":123,"o":8.57,"t":"2026-10-21T17:55:00Z","v":6047,"vw":8.572455},{"c":8.59,"h":8.59,"l":8.575,"n":67,"o":8.575,"t":"2026-10-21T18:00:00Z","v":3986,"vw":8.581837},{"c":8.595,"h":8.595,"l":8.585,"n":93,"o":8.585,"t":"2026-10-21T18:05:00Z","v":6696,"vw":8.592026},{"c":8.6,"h":8.605,"l":8.6,"n":47,"o":8.6,"t":"2026-10-21T18:10:00Z","v":2561,"vw":8.601179},{"c":8.585,"h":8.6,"l":8.585,"n":94,"o":8.6,"t":"2026-10-21T18:15:00Z","v":6556,"vw":8.593035},{"c":8.605,"h":8.615,"l":8.585,"n":130,"o":8.585,"t":"2026-10-21T18:20:00Z","v":12313,"vw":8.598881},{"c":8.615,"h":8.62,"l":8.605,"n":95,"o":8.61,"t":"2026-10-21T18:25:00Z","v":5454,"vw":8.611038},{"c":8.635,"h":8.64,"l":8.615,"n":144,"o":8.615,"t":"2026-10-21T18:30:00Z","v":8342,"vw":8.627388},{"c":8.63,"h":8.635,"l":8.63,"n":43,"o":8.635,"t":"2026-10-21T18:35:00Z","v":2409,"vw":8.633724},{"c":8.635,"h":8.635,"l":8.63,"n":46,"o":8.635,"t":"2026-10-21T18:40:00Z","v":1624,"vw":8.632425},{"c":8.61,"h":8.635,"l":8.61,"n":267,"o":8.635,"t":"2026-10-21T18:45:00Z","v":23410,"vw":8.624293},{"c":8.6,"h":8.615,"l":8.595,"n":117,"o":8.61,"t":"2026-10-21T18:50:00Z","v":7369,"vw":8.604347},{"c":8.57,"h":8.605,"l":8.57,"n":91,"o":8.605,"t":"2026-10-21T18:55:00Z","v":3938,"vw":8.588843},{"c":8.545,"h":8.58,"l":8.545,"n":174,"o":8.575,"t":"2026-10-21T19:00:00Z","v":11227,"vw":8.562416},{"c":8.535,"h":8.545,"l":8.525,"n":160,"o":8.54,"t":"2026-10-21T19:05:00Z","v":7738,"vw":8.533497},{"c":8.535,"h":8.54,"l":8.52,"n":156,"o":8.53,"t":"2026-10-21T19:10:00Z","v":9888,"vw":8.527388},{"c":8.545,"h":8.55,"l":8.53,"n":140,"o":8.54,"t":"2026-10-21T19:15:00Z","v":9112,"vw":8.540131},{"c":8.545,"h":8.555,"l":8.545,"n":158,"o":8.55,"t":"2026-10-21T19:20:00Z","v":9054,"vw":8.550501},{"c":8.55,"h":8.555,"l":8.54,"n":210,"o":8.55,"t":"2026-10-21T19:25:00Z","v":16378,"vw":8.550481},{"c":8.55,"h":8.555,"l":8.545,"n":142,"o":8.545,"t":"2026-10-21T19:30:00Z","v":9365,"vw":8.549099},{"c":8.565,"h":8.57,"l":8.55,"n":180,"o":8.55,"t":"2026-10-21T19:35:00Z","v":10219,"vw":8.558149},{"c":8.54,"h":8.565,"l":8.54,"n":146,"o":8.56,"t":"2026-10-21T19:40:00Z","v":10314,"vw":8.549441},{"c":8.57,"h":8.57,"l":8.54,"n":183,"o":8.54,"t":"2026-10-21T19:45:00Z","v":14254,"vw":8.555263},{"c":8.56,"h":8.575,"l":8.55,"n":260,"o":8.56,"t":"2026-10-21T19:50:00Z","v":20241,"vw":8.564587},{"c":8.5,"h":8.56,"l":8.5,"n":853,"o":8.56,"t":"2026-10-21T19:55:00Z","v":62395,"vw":8.523261},{"c":8.5,"h":8.5,"l":8.5,"n":11,"o":8.5,"t":"2026-10-21T20:00:00Z","v":80937,"vw":8.5}],"history":[{"c":9.54,"h":9.69,"l":9.385,"n":1121,"o":9.46,"t":"2024-10-21T04:00:00Z","v":166785,"vw":9.572983},{"c":8.7,"h":9.35,"l":8.67,"n":1172,"o":9.35,"t":"2024-10-22T04:00:00Z","v":86329,"vw":9.016494},{"c":8.79,"h":8.95,"l":8.75,"n":967,"o":8.85,"t":"2024-10-23T04:00:00Z","v":46479,"vw":8.806216},{"c":9.1,"h":9.23,"l":8.86,"n":1343,"o":8.91,"t":"2024-10-24T04:00:00Z","v":136430,"vw":9.041677},{"c":9.03,"h":9.19,"l":8.94,"n":758,"o":9.13,"t":"2024-10-25T04:00:00Z","v":33467,"vw":9.033224},{"c":9,"h":9.26,"l":8.92,"n":578,"o":9.06,"t":"2024-10-28T04:00:00Z","v":25157,"vw":9.0279},{"c":8.63,"h":8.97,"l":8.52,"n":891,"o":8.915,"t":"2024-10-29T04:00:00Z","v":37455,"vw":8.694677},{"c":8.66,"h":8.785,"l":8.5,"n":767,"o":8.65,"t":"2024-10-30T04:00:00Z","v":56543,"vw":8.641347},{"c":8.64,"h":8.78,"l":8.55,"n":694,"o":8.68,"t":"2024-10-31T04:00:00Z","v":26493,"vw":8.651956},{"c":8.54,"h":8.69,"l":8.37,"n":1291,"o":8.67,"t":"2024-11-01T04:00:00Z","v":55358,"vw":8.528232},{"c":8.63,"h":8.65,"l":8.4201,"n":860,"o":8.51,"t":"2024-11-04T05:00:00Z","v":16724,"vw":8.558827},{"c":8.56,"h":8.915,"l":8.4771,"n":879,"o":8.68,"t":"2024-11-05T05:00:00Z","v":35404,"vw":8.672823},{"c":8.69,"h":8.86,"l":8.6,"n":567,"o":8.755,"t":"2024-11-06T05:00:00Z","v":34450,"vw":8.711837},{"c":8.81,"h":9.243,"l":8.635,"n":1163,"o":8.635,"t":"2024-11-07T05:00:00Z","v":44773,"vw":8.896717},{"c":9.02,"h":9.25,"l":8.68,"n":1135,"o":8.8,"t":"2024-11-08T05:00:00Z","v":41193,"vw":8.858314},{"c":8.56,"h":9.11,"l":8.48,"n":824,"o":9.11,"t":"2024-11-11T05:00:00Z","v":27229,"vw":8.678048},{"c":8.22,"h":8.725,"l":8.17,"n":999,"o":8.56,"t":"2024-11-12T05:00:00Z","v":47180,"vw":8.331606},{"c":8.75,"h":9,"l":8.22,"n":1163,"o":8.27,"t":"2024-11-13T05:00:00Z","v":47747,"vw":8.686554},{"c":8.48,"h":8.85,"l":8.39,"n":1218,"o":8.85,"t":"2024-11-14T05:00:00Z","v":65422,"vw":8.592042},{"c":8.34,"h":8.51,"l":8.12,"n":731,"o":8.44,"t":"2024-11-15T05:00:00Z","v":41436,"vw":8.305599},{"c":8.43,"h":8.61,"l":8.22,"n":513,"o":8.37,"t":"2024-11-18T05:00:00Z","v":27728,"vw":8.438033},{"c":8.43,"h":8.65,"l":8.27,"n":505,"o":8.37,"t":"2024-11-19T05:00:00Z","v":26462,"vw":8.436542},{"c":8.86,"h":9.21,"l":8.4,"n":1001,"o":8.4366,"t":"2024-11-20T05:00:00Z","v":84233,"vw":8.891168},{"c":8.71,"h":8.93,"l":8.66,"n":519,"o":8.85,"t":"2024-11-21T05:00:00Z","v":39342,"vw":8.781461},{"c":7.55,"h":7.83,"l":7.07,"n":20520,"o":7.72,"t":"2024-11-22T05:00:00Z","v":2909291,"vw":7.5948},{"c":7.67,"h":7.85,"l":7.55,"n":6617,"o":7.61,"t":"2024-11-25T05:00:00Z","v":676575,"vw":7.691702},{"c":7.82,"h":7.93,"l":7.65,"n":5592,"o":7.75,"t":"2024-11-26T05:00:00Z","v":678148,"vw":7.830394},{"c":8.08,"h":8.08,"l":7.775,"n":5034,"o":7.89,"t":"2024-11-27T05:00:00Z","v":489376,"vw":7.980406},{"c":8.18,"h":8.2,"l":7.91,"n":3410,"o":8.12,"t":"2024-11-29T05:00:00Z","v":224002,"vw":8.134369},{"c":7.92,"h":8.22,"l":7.91,"n":4180,"o":8.21,"t":"2024-12-02T05:00:00Z","v":282780,"vw":7.993266},{"c":7.95,"h":7.98,"l":7.66,"n":3773,"o":7.98,"t":"2024-12-03T05:00:00Z","v":228758,"vw":7.889838},{"c":7.9,"h":8.1157,"l":7.8,"n":3415,"o":7.93,"t":"2024-12-04T05:00:00Z","v":219110,"vw":7.968054},{"c":7.93,"h":8.01,"l":7.84,"n":2703,"o":7.98,"t":"2024-12-05T05:00:00Z","v":117671,"vw":7.954506},{"c":7.93,"h":8.03,"l":7.77,"n":1841,"o":7.93,"t":"2024-12-06T05:00:00Z","v":199503,"vw":7.943317},{"c":7.82,"h":8.11,"l":7.78,"n":2187,"o":7.91,"t":"2024-12-09T05:00:00Z","v":161500,"vw":7.970539},{"c":8.03,"h":8.05,"l":7.77,"n":5016,"o":7.84,"t":"2024-12-10T05:00:00Z","v":475746,"vw":7.968982},{"c":7.92,"h":8.13,"l":7.84,"n":2556,"o":8.08,"t":"2024-12-11T05:00:00Z","v":187468,"vw":7.986789},{"c":7.89,"h":8.07,"l":7.79,"n":3893,"o":7.99,"t":"2024-12-12T05:00:00Z","v":328644,"vw":8.010775},{"c":7.94,"h":8,"l":7.825,"n":2297,"o":7.92,"t":"2024-12-13T05:00:00Z","v":97831,"vw":7.902714},{"c":7.86,"h":8.09,"l":7.6343,"n":3949,"o":7.95,"t":"2024-12-16T05:00:00Z","v":266932,"vw":7.800264},{"c":7.7,"h":8.05,"l":7.68,"n":4901,"o":7.86,"t":"2024-12-17T05:00:00Z","v":273822,"vw":7.87793},{"c":7.55,"h":8.05,"l":7.55,"n":5040,"o":7.75,"t":"2024-12-18T05:00:00Z","v":356228,"vw":7.854513},{"c":7.51,"h":7.84,"l":7.49,"n":5376,"o":7.56,"t":"2024-12-19T05:00:00Z","v":342120,"vw":7.712409},{"c":7.72,"h":7.9,"l":7.42,"n":3922,"o":7.45,"t":"2024-12-20T05:00:00Z","v":352794,"vw":7.69346},{"c":7.8,"h":7.95,"l":7.71,"n":3083,"o":7.83,"t":"2024-12-23T05:00:00Z","v":178722,"vw":7.847208},{"c":7.54,"h":7.8,"l":7.51,"n":1563,"o":7.7,"t":"2024-12-24T05:00:00Z","v":100124,"vw":7.598893},{"c":7.92,"h":8,"l":7.66,"n":3030,"o":7.66,"t":"2024-12-26T05:00:00Z","v":177134,"vw":7.907629},{"c":7.75,"h":7.925,"l":7.57,"n":5358,"o":7.91,"t":"2024-12-27T05:00:00Z","v":299365,"vw":7.702606},{"c":7.75,"h":7.82,"l":7.55,"n":2301,"o":7.68,"t":"2024-12-30T05:00:00Z","v":136281,"vw":7.705154},{"c":7.83,"h":7.87,"l":7.61,"n":3432,"o":7.76,"t":"2024-12-31T05:00:00Z","v":160967,"vw":7.748032},{"c":7.74,"h":8.03,"l":7.68,"n":2803,"o":7.83,"t":"2025-01-02T05:00:00Z","v":128594,"vw":7.805442},{"c":7.9,"h":7.9,"l":7.77,"n":1756,"o":7.9,"t":"2025-01-03T05:00:00Z","v":67150,"vw":7.859198},{"c":7.72,"h":7.95,"l":7.7,"n":2241,"o":7.9,"t":"2025-01-06T05:00:00Z","v":186202,"vw":7.847879},{"c":7.56,"h":7.79,"l":7.48,"n":2126,"o":7.71,"t":"2025-01-07T05:00:00Z","v":167774,"vw":7.633212},{"c":7.39,"h":7.56,"l":7.245,"n":2739,"o":7.54,"t":"2025-01-08T05:00:00Z","v":197496,"vw":7.359709},{"c":6.92,"h":7.43,"l":6.83,"n":5041,"o":7.4,"t":"2025-01-10T05:00:00Z","v":617468,"vw":6.997629},{"c":7.11,"h":7.175,"l":6.75,"n":4137,"o":6.92,"t":"2025-01-13T05:00:00Z","v":449682,"vw":6.918642},{"c":7.4,"h":7.63,"l":7.06,"n":3599,"o":7.1,"t":"2025-01-14T05:00:00Z","v":217306,"vw":7.404823},{"c":7.5,"h":7.65,"l":7.33,"n":4261,"o":7.36,"t":"2025-01-15T05:00:00Z","v":260654,"vw":7.496168},{"c":7.38,"h":7.55,"l":7.35,"n":2776,"o":7.47,"t":"2025-01-16T05:00:00Z","v":139384,"vw":7.469219},{"c":7.45,"h":7.66,"l":7.18,"n":2759,"o":7.18,"t":"2025-01-17T05:00:00Z","v":153027,"vw":7.485467},{"c":7.52,"h":7.7,"l":7.41,"n":2923,"o":7.48,"t":"2025-01-21T05:00:00Z","v":204220,"vw":7.534835},{"c":7.63,"h":7.66,"l":7.33,"n":3483,"o":7.55,"t":"2025-01-22T05:00:00Z","v":250167,"vw":7.533262},{"c":7.64,"h":7.93,"l":7.52,"n":2966,"o":7.52,"t":"2025-01-23T05:00:00Z","v":156918,"vw":7.737438},{"c":7.93,"h":8,"l":7.59,"n":3569,"o":7.83,"t":"2025-01-24T05:00:00Z","v":247306,"vw":7.852953},{"c":7.9,"h":8.07,"l":7.785,"n":3180,"o":8.07,"t":"2025-01-27T05:00:00Z","v":143051,"vw":7.943688},{"c":8,"h":8.03,"l":7.83,"n":2185,"o":7.87,"t":"2025-01-28T05:00:00Z","v":115750,"vw":7.939026},{"c":7.78,"h":8.02,"l":7.73,"n":2083,"o":7.95,"t":"2025-01-29T05:00:00Z","v":121015,"vw":7.893633},{"c":7.89,"h":7.988,"l":7.785,"n":2571,"o":7.8,"t":"2025-01-30T05:00:00Z","v":132539,"vw":7.892708},{"c":7.79,"h":8,"l":7.7,"n":2975,"o":7.92,"t":"2025-01-31T05:00:00Z","v":294464,"vw":7.841629},{"c":7.67,"h":7.81,"l":7.57,"n":2995,"o":7.72,"t":"2025-02-03T05:00:00Z","v":167670,"vw":7.683734},{"c":7.79,"h":7.92,"l":7.56,"n":3687,"o":7.64,"t":"2025-02-04T05:00:00Z","v":291690,"vw":7.775812},{"c":7.63,"h":7.74,"l":7.54,"n":3449,"o":7.74,"t":"2025-02-05T05:00:00Z","v":318647,"vw":7.637743},{"c":7.93,"h":8.15,"l":7.74,"n":4579,"o":7.84,"t":"2025-02-06T05:00:00Z","v":542940,"vw":7.98458},{"c":7.81,"h":8.01,"l":7.61,"n":3986,"o":8.01,"t":"2025-02-07T05:00:00Z","v":230128,"vw":7.774977},{"c":7.62,"h":7.94,"l":7.55,"n":2927,"o":7.8,"t":"2025-02-10T05:00:00Z","v":239787,"vw":7.695539},{"c":7.6,"h":7.94,"l":7.26,"n":3058,"o":7.59,"t":"2025-02-11T05:00:00Z","v":293798,"vw":7.500518},{"c":7.63,"h":7.7459,"l":7.42,"n":2564,"o":7.53,"t":"2025-02-12T05:00:00Z","v":138846,"vw":7.607857},{"c":7.77,"h":7.79,"l":7.5,"n":1875,"o":7.69,"t":"2025-02-13T05:00:00Z","v":101083,"vw":7.688279},{"c":7.67,"h":7.925,"l":7.62,"n":2293,"o":7.77,"t":"2025-02-14T05:00:00Z","v":83295,"vw":7.715149},{"c":7.64,"h":7.9,"l":7.585,"n":2484,"o":7.71,"t":"2025-02-18T05:00:00Z","v":167097,"vw":7.729477},{"c":7.61,"h":7.72,"l":7.52,"n":2312,"o":7.52,"t":"2025-02-19T05:00:00Z","v":103847,"vw":7.639594},{"c":7.58,"h":7.65,"l":7.5,"n":2057,"o":7.58,"t":"2025-02-20T05:00:00Z","v":131320,"vw":7.571473},{"c":7.71,"h":7.895,"l":7.6,"n":2183,"o":7.68,"t":"2025-02-21T05:00:00Z","v":150853,"vw":7.756846},{"c":7.4,"h":7.86,"l":7.335,"n":3635,"o":7.73,"t":"2025-02-24T05:00:00Z","v":318138,"vw":7.576142},{"c":7.14,"h":7.6351,"l":7.11,"n":3292,"o":7.4,"t":"2025-02-25T05:00:00Z","v":164718,"vw":7.285289},{"c":7.48,"h":7.555,"l":7.16,"n":2555,"o":7.21,"t":"2025-02-26T05:00:00Z","v":174412,"vw":7.420389},{"c":7.69,"h":7.895,"l":7.46,"n":3065,"o":7.46,"t":"2025-02-27T05:00:00Z","v":127359,"vw":7.741238},{"c":7.78,"h":8.05,"l":7.65,"n":3846,"o":7.69,"t":"2025-02-28T05:00:00Z","v":244838,"vw":7.87513},{"c":7.81,"h":8.056,"l":7.78,"n":3239,"o":7.85,"t":"2025-03-03T05:00:00Z","v":153255,"vw":7.922049},{"c":7.55,"h":7.735,"l":7.52,"n":2321,"o":7.72,"t":"2025-03-04T05:00:00Z","v":196336,"vw":7.591384},{"c":7.67,"h":7.715,"l":7.49,"n":2454,"o":7.55,"t":"2025-03-05T05:00:00Z","v":127008,"vw":7.591063},{"c":7.54,"h":7.89,"l":7.48,"n":2742,"o":7.57,"t":"2025-03-06T05:00:00Z","v":152645,"vw":7.727369},{"c":7.43,"h":7.56,"l":7.165,"n":2431,"o":7.52,"t":"2025-03-07T05:00:00Z","v":117119,"vw":7.374394},{"c":7.24,"h":7.455,"l":7.08,"n":3481,"o":7.34,"t":"2025-03-10T04:00:00Z","v":355475,"vw":7.2318},{"c":7.59,"h":7.65,"l":7.16,"n":4233,"o":7.31,"t":"2025-03-11T04:00:00Z","v":288094,"vw":7.414667},{"c":7.36,"h":7.9,"l":7.36,"n":4099,"o":7.64,"t":"2025-03-12T04:00:00Z","v":205913,"vw":7.433776},{"c":7.5,"h":7.56,"l":7.285,"n":3148,"o":7.4,"t":"2025-03-13T04:00:00Z","v":326908,"vw":7.427547},{"c":7.62,"h":7.73,"l":7.3633,"n":2576,"o":7.54,"t":"2025-03-14T04:00:00Z","v":160646,"vw":7.578732},{"c":7.6,"h":8.08,"l":7.58,"n":3162,"o":7.62,"t":"2025-03-17T04:00:00Z","v":331151,"vw":7.865085},{"c":7.85,"h":8.22,"l":7.5001,"n":2733,"o":7.58,"t":"2025-03-18T04:00:00Z","v":200539,"vw":7.836592},{"c":7.77,"h":8.005,"l":7.645,"n":2791,"o":7.81,"t":"2025-03-19T04:00:00Z","v":191657,"vw":7.878355},{"c":7.42,"h":7.8,"l":7.4,"n":3078,"o":7.52,"t":"2025-03-20T04:00:00Z","v":365037,"vw":7.52911},{"c":7.64,"h":7.787,"l":7.29,"n":2868,"o":7.44,"t":"2025-03-21T04:00:00Z","v":1156261,"vw":7.618725},{"c":7.52,"h":7.83,"l":7.36,"n":1955,"o":7.66,"t":"2025-03-24T04:00:00Z","v":111806,"vw":7.562258},{"c":7.35,"h":7.9,"l":7.35,"n":1775,"o":7.55,"t":"2025-03-25T04:00:00Z","v":73811,"vw":7.43491},{"c":7.21,"h":7.5965,"l":7.0716,"n":2703,"o":7.41,"t":"2025-03-26T04:00:00Z","v":209196,"vw":7.200344},{"c":7.15,"h":7.37,"l":7.13,"n":2913,"o":7.23,"t":"2025-03-27T04:00:00Z","v":173028,"vw":7.216136},{"c":7.62,"h":8.7,"l":7.5,"n":8645,"o":7.73,"t":"2025-03-28T04:00:00Z","v":775153,"vw":7.890123},{"c":7.49,"h":7.62,"l":7.2,"n":3721,"o":7.51,"t":"2025-03-31T04:00:00Z","v":348120,"vw":7.421774},{"c":7.33,"h":7.55,"l":7.25,"n":2874,"o":7.47,"t":"2025-04-01T04:00:00Z","v":206205,"vw":7.389091},{"c":7.87,"h":7.9,"l":7.26,"n":4868,"o":7.29,"t":"2025-04-02T04:00:00Z","v":401423,"vw":7.732537},{"c":7.63,"h":7.84,"l":7.5,"n":2615,"o":7.5,"t":"2025-04-03T04:00:00Z","v":208636,"vw":7.631163},{"c":7.08,"h":7.51,"l":6.91,"n":5795,"o":7.42,"t":"2025-04-04T04:00:00Z","v":466354,"vw":7.214298},{"c":7.04,"h":7.42,"l":6.7,"n":5096,"o":6.98,"t":"2025-04-07T04:00:00Z","v":388216,"vw":7.132442},{"c":6.64,"h":7.6,"l":6.62,"n":5500,"o":7.3,"t":"2025-04-08T04:00:00Z","v":494700,"vw":6.9777},{"c":7.1,"h":7.25,"l":6.34,"n":6593,"o":6.6,"t":"2025-04-09T04:00:00Z","v":827530,"vw":6.84305},{"c":7.13,"h":7.215,"l":6.86,"n":4050,"o":7.03,"t":"2025-04-10T04:00:00Z","v":358622,"vw":7.050844},{"c":7.85,"h":7.98,"l":7.17,"n":7562,"o":7.34,"t":"2025-04-11T04:00:00Z","v":1523453,"vw":7.773151},{"c":8.09,"h":8.19,"l":7.87,"n":6453,"o":7.87,"t":"2025-04-14T04:00:00Z","v":510703,"vw":8.077742},{"c":8,"h":8.19,"l":7.945,"n":5702,"o":8.09,"t":"2025-04-15T04:00:00Z","v":485961,"vw":8.045255},{"c":8.02,"h":8.08,"l":7.81,"n":5566,"o":8.08,"t":"2025-04-16T04:00:00Z","v":458659,"vw":7.967693},{"c":8.15,"h":8.29,"l":8.05,"n":7706,"o":8.08,"t":"2025-04-17T04:00:00Z","v":680860,"vw":8.191421},{"c":8.06,"h":8.25,"l":8.03,"n":4369,"o":8.19,"t":"2025-04-21T04:00:00Z","v":347940,"vw":8.11765},{"c":8.135,"h":8.43,"l":8.13,"n":5577,"o":8.18,"t":"2025-04-22T04:00:00Z","v":487905,"vw":8.249638},{"c":8.3,"h":8.39,"l":8.195,"n":4778,"o":8.24,"t":"2025-04-23T04:00:00Z","v":403107,"vw":8.280081},{"c":8.3,"h":8.41,"l":8.2,"n":5488,"o":8.27,"t":"2025-04-24T04:00:00Z","v":410535,"vw":8.317741},{"c":8.27,"h":8.37,"l":8.14,"n":2744,"o":8.29,"t":"2025-04-25T04:00:00Z","v":221289,"vw":8.257265},{"c":8.24,"h":8.36,"l":8.09,"n":4613,"o":8.22,"t":"2025-04-28T04:00:00Z","v":263847,"vw":8.233043},{"c":8.2,"h":8.4,"l":8,"n":4768,"o":8.4,"t":"2025-04-29T04:00:00Z","v":315015,"vw":8.198481},{"c":8.26,"h":8.435,"l":8.19,"n":5472,"o":8.2,"t":"2025-04-30T04:00:00Z","v":467729,"vw":8.328723},{"c":8.25,"h":8.285,"l":8.02,"n":3874,"o":8.2,"t":"2025-05-01T04:00:00Z","v":306405,"vw":8.222893},{"c":8.27,"h":8.47,"l":8.16,"n":5287,"o":8.3,"t":"2025-05-02T04:00:00Z","v":350483,"vw":8.288353},{"c":8.26,"h":8.38,"l":8.23,"n":3766,"o":8.23,"t":"2025-05-05T04:00:00Z","v":226367,"vw":8.299469},{"c":8.2,"h":8.32,"l":8.11,"n":4024,"o":8.18,"t":"2025-05-06T04:00:00Z","v":254907,"vw":8.2193},{"c":8.25,"h":8.32,"l":8.15,"n":4985,"o":8.23,"t":"2025-05-07T04:00:00Z","v":277460,"vw":8.246218},{"c":8.38,"h":8.45,"l":8.12,"n":4876,"o":8.25,"t":"2025-05-08T04:00:00Z","v":421110,"vw":8.327436},{"c":8.83,"h":9.61,"l":8.75,"n":8676,"o":9.61,"t":"2025-05-09T04:00:00Z","v":765578,"vw":8.940436},{"c":8.7,"h":8.99,"l":8.62,"n":5893,"o":8.91,"t":"2025-05-12T04:00:00Z","v":422488,"vw":8.714847},{"c":8.83,"h":9.065,"l":8.8,"n":8358,"o":8.98,"t":"2025-05-13T04:00:00Z","v":640848,"vw":8.888137},{"c":8.91,"h":9,"l":8.8,"n":7712,"o":8.8,"t":"2025-05-14T04:00:00Z","v":559983,"vw":8.910645},{"c":8.96,"h":9,"l":8.845,"n":6264,"o":8.91,"t":"2025-05-15T04:00:00Z","v":546071,"vw":8.936146},{"c":8.91,"h":9,"l":8.86,"n":5669,"o":8.98,"t":"2025-05-16T04:00:00Z","v":312753,"vw":8.910123},{"c":8.91,"h":8.93,"l":8.805,"n":4822,"o":8.83,"t":"2025-05-19T04:00:00Z","v":255990,"vw":8.869731},{"c":8.76,"h":8.98,"l":8.63,"n":4474,"o":8.88,"t":"2025-05-20T04:00:00Z","v":238723,"vw":8.718872},{"c":8.42,"h":8.8,"l":8.37,"n":5068,"o":8.65,"t":"2025-05-21T04:00:00Z","v":296766,"vw":8.491889},{"c":8.19,"h":8.4442,"l":8.135,"n":5001,"o":8.33,"t":"2025-05-22T04:00:00Z","v":287313,"vw":8.238852},{"c":8.17,"h":8.5,"l":7.9,"n":7718,"o":8.14,"t":"2025-05-23T04:00:00Z","v":554139,"vw":8.045697},{"c":8.12,"h":8.36,"l":8.07,"n":6938,"o":8.3,"t":"2025-05-27T04:00:00Z","v":463945,"vw":8.20034},{"c":7.86,"h":8.1,"l":7.85,"n":8273,"o":8.1,"t":"2025-05-28T04:00:00Z","v":544375,"vw":7.925179},{"c":7.71,"h":7.97,"l":7.68,"n":8462,"o":7.86,"t":"2025-05-29T04:00:00Z","v":659635,"vw":7.774418},{"c":7.73,"h":7.79,"l":7.59,"n":5613,"o":7.68,"t":"2025-05-30T04:00:00Z","v":988377,"vw":7.712027},{"c":7.61,"h":7.975,"l":7.55,"n":5997,"o":7.78,"t":"2025-06-02T04:00:00Z","v":433728,"vw":7.622171},{"c":7.64,"h":7.72,"l":7.46,"n":6915,"o":7.6,"t":"2025-06-03T04:00:00Z","v":517668,"vw":7.614936},{"c":6,"h":7.675,"l":5.1,"n":64805,"o":7.53,"t":"2025-06-04T04:00:00Z","v":8911539,"vw":6.001621},{"c":5.72,"h":6.34,"l":5.65,"n":18294,"o":6.34,"t":"2025-06-05T04:00:00Z","v":2000690,"vw":5.913865},{"c":6.05,"h":6.3,"l":5.62,"n":24990,"o":5.85,"t":"2025-06-06T04:00:00Z","v":3963808,"vw":6.041985},{"c":6.18,"h":6.388,"l":5.93,"n":11340,"o":6.12,"t":"2025-06-09T04:00:00Z","v":1681895,"vw":6.166244},{"c":6.18,"h":6.48,"l":6.18,"n":13629,"o":6.28,"t":"2025-06-10T04:00:00Z","v":1385704,"vw":6.3439},{"c":6.13,"h":6.47,"l":6.08,"n":14830,"o":6.47,"t":"2025-06-11T04:00:00Z","v":1425903,"vw":6.218783},{"c":5.84,"h":6.12,"l":5.79,"n":14871,"o":6.01,"t":"2025-06-12T04:00:00Z","v":2004720,"vw":5.962836},{"c":6.06,"h":6.14,"l":5.55,"n":17042,"o":5.8,"t":"2025-06-13T04:00:00Z","v":2137556,"vw":5.932097},{"c":6.07,"h":6.24,"l":5.9716,"n":12133,"o":6.21,"t":"2025-06-16T04:00:00Z","v":1340335,"vw":6.138924},{"c":5.55,"h":6.115,"l":5.53,"n":10761,"o":6.05,"t":"2025-06-17T04:00:00Z","v":1124301,"vw":5.692985},{"c":5.68,"h":5.7428,"l":5.425,"n":10057,"o":5.52,"t":"2025-06-18T04:00:00Z","v":1138487,"vw":5.616597},{"c":5.49,"h":6.11,"l":5.47,"n":10162,"o":6.09,"t":"2025-06-20T04:00:00Z","v":1439036,"vw":5.721842},{"c":5.45,"h":5.605,"l":5.35,"n":8087,"o":5.43,"t":"2025-06-23T04:00:00Z","v":1118663,"vw":5.447814},{"c":5.45,"h":5.59,"l":5.41,"n":7922,"o":5.44,"t":"2025-06-24T04:00:00Z","v":788075,"vw":5.505448},{"c":5.31,"h":5.45,"l":5.21,"n":8225,"o":5.36,"t":"2025-06-25T04:00:00Z","v":1220796,"vw":5.283187},{"c":5.44,"h":5.5,"l":5.2601,"n":7578,"o":5.27,"t":"2025-06-26T04:00:00Z","v":760993,"vw":5.425156},{"c":4.64,"h":5.43,"l":4.6,"n":16685,"o":5.39,"t":"2025-06-27T04:00:00Z","v":2651368,"vw":4.928144},{"c":5.14,"h":5.16,"l":4.81,"n":11807,"o":4.83,"t":"2025-06-30T04:00:00Z","v":1380228,"vw":5.069608},{"c":5.3,"h":5.435,"l":5.02,"n":9466,"o":5.09,"t":"2025-07-01T04:00:00Z","v":931639,"vw":5.283252},{"c":5.33,"h":5.37,"l":5.2,"n":8470,"o":5.28,"t":"2025-07-02T04:00:00Z","v":727082,"vw":5.279159},{"c":5.39,"h":5.39,"l":5.255,"n":4558,"o":5.37,"t":"2025-07-03T04:00:00Z","v":503382,"vw":5.331997},{"c":5.35,"h":5.6789,"l":5.32,"n":8960,"o":5.42,"t":"2025-07-07T04:00:00Z","v":850602,"vw":5.478114},{"c":5.48,"h":5.525,"l":5.33,"n":11003,"o":5.35,"t":"2025-07-08T04:00:00Z","v":1289387,"vw":5.444224},{"c":5.2,"h":5.47,"l":5.06,"n":12078,"o":5.45,"t":"2025-07-09T04:00:00Z","v":1279477,"vw":5.188326},{"c":5.2,"h":5.284,"l":5.125,"n":6829,"o":5.17,"t":"2025-07-10T04:00:00Z","v":588033,"vw":5.199928},{"c":4.93,"h":5.2,"l":4.9,"n":7952,"o":5.13,"t":"2025-07-11T04:00:00Z","v":766090,"vw":4.951991},{"c":4.83,"h":5.0488,"l":4.8,"n":8156,"o":4.93,"t":"2025-07-14T04:00:00Z","v":850815,"vw":4.859878},{"c":4.86,"h":4.99,"l":4.85,"n":6329,"o":4.9,"t":"2025-07-15T04:00:00Z","v":487793,"vw":4.904538},{"c":5.01,"h":5.01,"l":4.84,"n":7102,"o":4.87,"t":"2025-07-16T04:00:00Z","v":727880,"vw":4.941929},{"c":5.11,"h":5.19,"l":5,"n":7647,"o":5.06,"t":"2025-07-17T04:00:00Z","v":505586,"vw":5.114889},{"c":5.06,"h":5.1387,"l":4.96,"n":6798,"o":4.96,"t":"2025-07-18T04:00:00Z","v":607356,"vw":5.055977},{"c":5.22,"h":5.23,"l":5.045,"n":8967,"o":5.12,"t":"2025-07-21T04:00:00Z","v":552195,"vw":5.141752},{"c":5.32,"h":5.44,"l":5.25,"n":7874,"o":5.25,"t":"2025-07-22T04:00:00Z","v":497994,"vw":5.341378},{"c":5.44,"h":5.47,"l":5.285,"n":5875,"o":5.34,"t":"2025-07-23T04:00:00Z","v":424626,"vw":5.404696},{"c":5.32,"h":5.49,"l":5.32,"n":5854,"o":5.47,"t":"2025-07-24T04:00:00Z","v":376199,"vw":5.399422},{"c":5.25,"h":5.38,"l":5.24,"n":5348,"o":5.36,"t":"2025-07-25T04:00:00Z","v":285698,"vw":5.27866},{"c":5.28,"h":5.3,"l":5.2,"n":4919,"o":5.21,"t":"2025-07-28T04:00:00Z","v":289236,"vw":5.252976},{"c":5.34,"h":5.42,"l":5.16,"n":8130,"o":5.26,"t":"2025-07-29T04:00:00Z","v":786555,"vw":5.276632},{"c":5.38,"h":5.54,"l":5.29,"n":8239,"o":5.38,"t":"2025-07-30T04:00:00Z","v":394491,"vw":5.427993},{"c":5.41,"h":5.64,"l":5.26,"n":7768,"o":5.36,"t":"2025-07-31T04:00:00Z","v":567303,"vw":5.496234},{"c":5.29,"h":5.36,"l":5.15,"n":9299,"o":5.34,"t":"2025-08-01T04:00:00Z","v":799120,"vw":5.241008},{"c":5.47,"h":5.485,"l":5.22,"n":6538,"o":5.29,"t":"2025-08-04T04:00:00Z","v":418613,"vw":5.403058},{"c":5.57,"h":5.62,"l":5.46,"n":6449,"o":5.48,"t":"2025-08-05T04:00:00Z","v":432429,"vw":5.564905},{"c":5.55,"h":5.64,"l":5.5,"n":6564,"o":5.57,"t":"2025-08-06T04:00:00Z","v":408723,"vw":5.55054},{"c":5.5,"h":5.7,"l":5.43,"n":10541,"o":5.6,"t":"2025-08-07T04:00:00Z","v":1042840,"vw":5.55807},{"c":5.94,"h":6.17,"l":5.6,"n":15407,"o":5.97,"t":"2025-08-08T04:00:00Z","v":1558931,"vw":5.973921},{"c":5.78,"h":6.04,"l":5.64,"n":8392,"o":6,"t":"2025-08-11T04:00:00Z","v":1120707,"vw":5.813807},{"c":6.29,"h":6.355,"l":5.75,"n":8144,"o":5.75,"t":"2025-08-12T04:00:00Z","v":621670,"vw":6.139107},{"c":6.33,"h":6.43,"l":6.19,"n":7833,"o":6.3,"t":"2025-08-13T04:00:00Z","v":681185,"vw":6.308065},{"c":6.28,"h":6.42,"l":6.24,"n":5731,"o":6.25,"t":"2025-08-14T04:00:00Z","v":344452,"vw":6.308076},{"c":6.41,"h":6.4296,"l":6.225,"n":6553,"o":6.39,"t":"2025-08-15T04:00:00Z","v":787527,"vw":6.313506},{"c":6.35,"h":6.6652,"l":6.28,"n":6844,"o":6.43,"t":"2025-08-18T04:00:00Z","v":954197,"vw":6.384781},{"c":6.44,"h":6.58,"l":6.3,"n":5831,"o":6.36,"t":"2025-08-19T04:00:00Z","v":568551,"vw":6.473642},{"c":6.41,"h":6.505,"l":6.385,"n":5565,"o":6.43,"t":"2025-08-20T04:00:00Z","v":647200,"vw":6.427097},{"c":6.41,"h":6.585,"l":6.405,"n":4820,"o":6.41,"t":"2025-08-21T04:00:00Z","v":251411,"vw":6.489091},{"c":6.56,"h":6.725,"l":6.46,"n":6654,"o":6.48,"t":"2025-08-22T04:00:00Z","v":401926,"vw":6.587552},{"c":6.9,"h":7.03,"l":6.595,"n":11697,"o":6.63,"t":"2025-08-25T04:00:00Z","v":926118,"vw":6.899035},{"c":6.97,"h":7.025,"l":6.78,"n":7781,"o":6.88,"t":"2025-08-26T04:00:00Z","v":845999,"vw":6.946613},{"c":6.91,"h":7.04,"l":6.83,"n":7514,"o":6.93,"t":"2025-08-27T04:00:00Z","v":448582,"vw":6.915999},{"c":6.93,"h":7.05,"l":6.8523,"n":7055,"o":6.98,"t":"2025-08-28T04:00:00Z","v":340186,"vw":6.948084},{"c":7.155,"h":7.16,"l":6.92,"n":7641,"o":6.93,"t":"2025-08-29T04:00:00Z","v":382260,"vw":7.06562},{"c":7.01,"h":7.18,"l":6.8,"n":9207,"o":6.84,"t":"2025-09-02T04:00:00Z","v":546062,"vw":7.040844},{"c":6.84,"h":7.14,"l":6.835,"n":8925,"o":7.14,"t":"2025-09-03T04:00:00Z","v":552571,"vw":6.930115},{"c":6.52,"h":7.03,"l":6.425,"n":8461,"o":6.89,"t":"2025-09-04T04:00:00Z","v":604121,"vw":6.589137},{"c":6.59,"h":6.66,"l":6.45,"n":8825,"o":6.59,"t":"2025-09-05T04:00:00Z","v":450648,"vw":6.566762},{"c":6.67,"h":6.7,"l":6.345,"n":8238,"o":6.61,"t":"2025-09-08T04:00:00Z","v":488138,"vw":6.6264},{"c":6.37,"h":6.75,"l":6.345,"n":8605,"o":6.66,"t":"2025-09-09T04:00:00Z","v":475117,"vw":6.450177},{"c":6.31,"h":6.445,"l":6.26,"n":7902,"o":6.32,"t":"2025-09-10T04:00:00Z","v":604685,"vw":6.327074},{"c":6.45,"h":6.56,"l":6.2,"n":7447,"o":6.27,"t":"2025-09-11T04:00:00Z","v":633319,"vw":6.445344},{"c":6.55,"h":6.625,"l":6.39,"n":6486,"o":6.43,"t":"2025-09-12T04:00:00Z","v":480163,"vw":6.530897},{"c":6.67,"h":6.8,"l":6.55,"n":7769,"o":6.55,"t":"2025-09-15T04:00:00Z","v":463232,"vw":6.68513},{"c":6.67,"h":6.76,"l":6.635,"n":6219,"o":6.68,"t":"2025-09-16T04:00:00Z","v":404138,"vw":6.697115},{"c":6.65,"h":6.925,"l":6.635,"n":6217,"o":6.65,"t":"2025-09-17T04:00:00Z","v":519320,"vw":6.721315},{"c":6.49,"h":6.83,"l":6.46,"n":7174,"o":6.64,"t":"2025-09-18T04:00:00Z","v":588806,"vw":6.559674},{"c":6.23,"h":6.58,"l":6.21,"n":9541,"o":6.44,"t":"2025-09-19T04:00:00Z","v":6316977,"vw":6.243669},{"c":6.12,"h":6.395,"l":6.055,"n":9419,"o":6.395,"t":"2025-09-22T04:00:00Z","v":1545175,"vw":6.168271},{"c":6.08,"h":6.19,"l":5.9501,"n":8817,"o":6.15,"t":"2025-09-23T04:00:00Z","v":857238,"vw":6.069128},{"c":6.06,"h":6.17,"l":5.86,"n":8803,"o":6.04,"t":"2025-09-24T04:00:00Z","v":576172,"vw":6.009045},{"c":5.82,"h":6.1482,"l":5.8,"n":8716,"o":6.02,"t":"2025-09-25T04:00:00Z","v":662436,"vw":5.868825},{"c":5.87,"h":5.91,"l":5.515,"n":10395,"o":5.8,"t":"2025-09-26T04:00:00Z","v":1105567,"vw":5.773079},{"c":5.92,"h":6.2,"l":5.9,"n":10248,"o":5.9,"t":"2025-09-29T04:00:00Z","v":713181,"vw":5.960676},{"c":5.73,"h":5.93,"l":5.69,"n":8543,"o":5.87,"t":"2025-09-30T04:00:00Z","v":867368,"vw":5.777718},{"c":5.7,"h":5.82,"l":5.68,"n":7265,"o":5.68,"t":"2025-10-01T04:00:00Z","v":650862,"vw":5.738844},{"c":5.73,"h":5.82,"l":5.64,"n":5782,"o":5.75,"t":"2025-10-02T04:00:00Z","v":524229,"vw":5.713899},{"c":6.12,"h":6.14,"l":5.75,"n":9099,"o":5.82,"t":"2025-10-03T04:00:00Z","v":788979,"vw":6.029862},{"c":6,"h":6.385,"l":5.99,"n":7213,"o":6.17,"t":"2025-10-06T04:00:00Z","v":619522,"vw":6.148064},{"c":5.83,"h":6.19,"l":5.83,"n":6795,"o":6,"t":"2025-10-07T04:00:00Z","v":498007,"vw":5.917001},{"c":5.96,"h":6.03,"l":5.79,"n":5300,"o":5.83,"t":"2025-10-08T04:00:00Z","v":358332,"vw":5.945496},{"c":5.99,"h":6.04,"l":5.87,"n":5528,"o":5.96,"t":"2025-10-09T04:00:00Z","v":385422,"vw":5.967813},{"c":5.74,"h":6.11,"l":5.72,"n":8589,"o":5.98,"t":"2025-10-10T04:00:00Z","v":441893,"vw":5.845842},{"c":5.87,"h":5.87,"l":5.67,"n":7612,"o":5.76,"t":"2025-10-13T04:00:00Z","v":336174,"vw":5.816884},{"c":6.01,"h":6.034,"l":5.8,"n":6601,"o":5.8,"t":"2025-10-14T04:00:00Z","v":367198,"vw":5.978345},{"c":6.1,"h":6.185,"l":5.9775,"n":6305,"o":6.01,"t":"2025-10-15T04:00:00Z","v":496745,"vw":6.079351},{"c":5.7,"h":6.155,"l":5.64,"n":8201,"o":6.04,"t":"2025-10-16T04:00:00Z","v":628881,"vw":5.762919},{"c":5.48,"h":5.765,"l":5.36,"n":13414,"o":5.74,"t":"2025-10-17T04:00:00Z","v":1576493,"vw":5.506158},{"c":5.52,"h":5.6,"l":5.38,"n":9045,"o":5.6,"t":"2025-10-20T04:00:00Z","v":738049,"vw":5.532019},{"c":5.85,"h":5.97,"l":5.47,"n":12282,"o":5.5,"t":"2025-10-21T04:00:00Z","v":943678,"vw":5.798163},{"c":5.61,"h":6.08,"l":5.44,"n":10708,"o":5.93,"t":"2025-10-22T04:00:00Z","v":985211,"vw":5.739351},{"c":5.55,"h":5.6,"l":5.31,"n":9369,"o":5.56,"t":"2025-10-23T04:00:00Z","v":820736,"vw":5.480274},{"c":5.85,"h":5.99,"l":5.54,"n":10221,"o":5.55,"t":"2025-10-24T04:00:00Z","v":771493,"vw":5.848335},{"c":5.53,"h":5.9252,"l":5.505,"n":10624,"o":5.88,"t":"2025-10-27T04:00:00Z","v":749873,"vw":5.690535},{"c":5.32,"h":5.5999,"l":5.3,"n":10970,"o":5.52,"t":"2025-10-28T04:00:00Z","v":743403,"vw":5.421679},{"c":5.33,"h":5.59,"l":5.2,"n":10800,"o":5.25,"t":"2025-10-29T04:00:00Z","v":669753,"vw":5.393291},{"c":5.09,"h":5.47,"l":5.07,"n":8406,"o":5.35,"t":"2025-10-30T04:00:00Z","v":519217,"vw":5.175888},{"c":5.02,"h":5.235,"l":5.02,"n":10552,"o":5.06,"t":"2025-10-31T04:00:00Z","v":755847,"vw":5.101702},{"c":5.17,"h":5.19,"l":5,"n":12261,"o":5.07,"t":"2025-11-03T05:00:00Z","v":906345,"vw":5.103189},{"c":5.04,"h":5.21,"l":5.01,"n":10314,"o":5.09,"t":"2025-11-04T05:00:00Z","v":636199,"vw":5.093107},{"c":5.3,"h":5.4,"l":5.04,"n":8521,"o":5.11,"t":"2025-11-05T05:00:00Z","v":640552,"vw":5.305871},{"c":5.28,"h":5.39,"l":5.17,"n":7771,"o":5.28,"t":"2025-11-06T05:00:00Z","v":671753,"vw":5.247483},{"c":6.45,"h":6.48,"l":5.62,"n":23188,"o":5.71,"t":"2025-11-07T05:00:00Z","v":2284284,"vw":6.014422},{"c":6.55,"h":7.13,"l":6.37,"n":21031,"o":6.53,"t":"2025-11-10T05:00:00Z","v":1999324,"vw":6.695014},{"c":6.71,"h":7.18,"l":6.56,"n":10086,"o":6.57,"t":"2025-11-11T05:00:00Z","v":1044553,"vw":6.840268},{"c":6.75,"h":6.8471,"l":6.615,"n":6325,"o":6.67,"t":"2025-11-12T05:00:00Z","v":499781,"vw":6.707015},{"c":6.47,"h":6.7,"l":6.27,"n":9100,"o":6.7,"t":"2025-11-13T05:00:00Z","v":692606,"vw":6.442661},{"c":6.55,"h":6.6,"l":6.3824,"n":7446,"o":6.46,"t":"2025-11-14T05:00:00Z","v":494087,"vw":6.508371},{"c":6.22,"h":6.66,"l":6.16,"n":7603,"o":6.56,"t":"2025-11-17T05:00:00Z","v":494267,"vw":6.315417},{"c":6.12,"h":6.27,"l":6,"n":7439,"o":6.18,"t":"2025-11-18T05:00:00Z","v":546316,"vw":6.104578},{"c":5.98,"h":6.24,"l":5.96,"n":6722,"o":6.12,"t":"2025-11-19T05:00:00Z","v":507923,"vw":6.071888},{"c":5.62,"h":6.155,"l":5.57,"n":9760,"o":6.03,"t":"2025-11-20T05:00:00Z","v":859722,"vw":5.720882},{"c":5.81,"h":5.91,"l":5.57,"n":6396,"o":5.63,"t":"2025-11-21T05:00:00Z","v":600140,"vw":5.783387},{"c":5.88,"h":6,"l":5.61,"n":10947,"o":5.78,"t":"2025-11-24T05:00:00Z","v":1029609,"vw":5.886709},{"c":6.23,"h":6.3,"l":5.88,"n":9597,"o":5.91,"t":"2025-11-25T05:00:00Z","v":810195,"vw":6.174329},{"c":6.54,"h":6.58,"l":6,"n":10152,"o":6.12,"t":"2025-11-26T05:00:00Z","v":919820,"vw":6.480299},{"c":6.63,"h":6.83,"l":6.47,"n":4574,"o":6.52,"t":"2025-11-28T05:00:00Z","v":371971,"vw":6.690301},{"c":6.71,"h":6.98,"l":6.51,"n":13072,"o":6.56,"t":"2025-12-01T05:00:00Z","v":1228228,"vw":6.736258},{"c":6.43,"h":6.72,"l":6.405,"n":7229,"o":6.56,"t":"2025-12-02T05:00:00Z","v":486263,"vw":6.537455},{"c":6.86,"h":6.975,"l":6.3701,"n":8628,"o":6.51,"t":"2025-12-03T05:00:00Z","v":814428,"vw":6.829389},{"c":6.94,"h":6.98,"l":6.64,"n":8670,"o":6.73,"t":"2025-12-04T05:00:00Z","v":658182,"vw":6.882364},{"c":6.89,"h":7.0776,"l":6.83,"n":7179,"o":6.92,"t":"2025-12-05T05:00:00Z","v":430647,"vw":6.921981},{"c":7.39,"h":7.465,"l":6.965,"n":9783,"o":7.01,"t":"2025-12-08T05:00:00Z","v":825813,"vw":7.22492},{"c":7.64,"h":7.675,"l":7.28,"n":8813,"o":7.34,"t":"2025-12-09T05:00:00Z","v":639538,"vw":7.568357},{"c":7.95,"h":8.275,"l":7.515,"n":13961,"o":7.6,"t":"2025-12-10T05:00:00Z","v":1308321,"vw":7.97636},{"c":8.4,"h":8.41,"l":7.85,"n":9930,"o":7.95,"t":"2025-12-11T05:00:00Z","v":737700,"vw":8.28932},{"c":8.3,"h":8.555,"l":8.26,"n":8733,"o":8.4,"t":"2025-12-12T05:00:00Z","v":588604,"vw":8.375689},{"c":8.31,"h":8.445,"l":8.19,"n":9714,"o":8.4,"t":"2025-12-15T05:00:00Z","v":617404,"vw":8.298676},{"c":8.25,"h":8.48,"l":8.17,"n":8646,"o":8.28,"t":"2025-12-16T05:00:00Z","v":555713,"vw":8.291822},{"c":8.3,"h":8.6,"l":8.25,"n":12974,"o":8.27,"t":"2025-12-17T05:00:00Z","v":967062,"vw":8.362544},{"c":8.76,"h":8.875,"l":8.36,"n":9598,"o":8.44,"t":"2025-12-18T05:00:00Z","v":658334,"vw":8.726755},{"c":8.51,"h":8.87,"l":8.51,"n":8991,"o":8.72,"t":"2025-12-19T05:00:00Z","v":1051381,"vw":8.61439},{"c":8.495,"h":8.71,"l":8.38,"n":7093,"o":8.52,"t":"2025-12-22T05:00:00Z","v":445686,"vw":8.494764},{"c":8.42,"h":8.95,"l":8.33,"n":9494,"o":8.67,"t":"2025-12-23T05:00:00Z","v":707832,"vw":8.514505},{"c":8.52,"h":8.66,"l":8.4,"n":4328,"o":8.4,"t":"2025-12-24T05:00:00Z","v":333338,"vw":8.535874},{"c":8.5,"h":8.575,"l":8.35,"n":6113,"o":8.52,"t":"2025-12-26T05:00:00Z","v":403897,"vw":8.486552},{"c":8.47,"h":8.5928,"l":8.27,"n":8725,"o":8.42,"t":"2025-12-29T05:00:00Z","v":775162,"vw":8.464218},{"c":8.29,"h":8.76,"l":8.29,"n":5086,"o":8.68,"t":"2025-12-30T05:00:00Z","v":359743,"vw":8.40749},{"c":8.55,"h":8.57,"l":8.33,"n":7488,"o":8.36,"t":"2025-12-31T05:00:00Z","v":810663,"vw":8.491202},{"c":7.92,"h":8.56,"l":7.91,"n":9754,"o":8.54,"t":"2026-01-02T05:00:00Z","v":991086,"vw":8.10774},{"c":8.05,"h":8.155,"l":7.83,"n":7750,"o":7.92,"t":"2026-01-05T05:00:00Z","v":681107,"vw":7.995474},{"c":8.19,"h":8.22,"l":7.99,"n":6582,"o":8.09,"t":"2026-01-06T05:00:00Z","v":380144,"vw":8.146076},{"c":8.25,"h":8.39,"l":8.105,"n":5271,"o":8.24,"t":"2026-01-07T05:00:00Z","v":385331,"vw":8.261142},{"c":8.72,"h":8.76,"l":8.102,"n":7731,"o":8.16,"t":"2026-01-08T05:00:00Z","v":645251,"vw":8.641991},{"c":8.62,"h":8.79,"l":8.29,"n":6074,"o":8.76,"t":"2026-01-09T05:00:00Z","v":551042,"vw":8.491704},{"c":8.61,"h":8.8399,"l":8.525,"n":9703,"o":8.62,"t":"2026-01-12T05:00:00Z","v":441822,"vw":8.663429},{"c":8.35,"h":8.885,"l":8.34,"n":8670,"o":8.75,"t":"2026-01-13T05:00:00Z","v":441363,"vw":8.474991},{"c":8.63,"h":8.71,"l":8.39,"n":6075,"o":8.42,"t":"2026-01-14T05:00:00Z","v":363903,"vw":8.588882},{"c":8.46,"h":8.715,"l":8.45,"n":6540,"o":8.57,"t":"2026-01-15T05:00:00Z","v":422141,"vw":8.538495},{"c":8.57,"h":8.73,"l":8.35,"n":4931,"o":8.35,"t":"2026-01-16T05:00:00Z","v":419512,"vw":8.573339},{"c":8.53,"h":8.64,"l":8.4,"n":7091,"o":8.46,"t":"2026-01-20T05:00:00Z","v":296736,"vw":8.532901},{"c":8.33,"h":8.67,"l":8.1,"n":5371,"o":8.58,"t":"2026-01-21T05:00:00Z","v":406420,"vw":8.298826},{"c":8.32,"h":8.65,"l":8.3,"n":7506,"o":8.52,"t":"2026-01-22T05:00:00Z","v":516876,"vw":8.467868},{"c":8.23,"h":8.42,"l":8.15,"n":5827,"o":8.3,"t":"2026-01-23T05:00:00Z","v":301454,"vw":8.250734},{"c":8.3,"h":8.38,"l":8.16,"n":4852,"o":8.27,"t":"2026-01-26T05:00:00Z","v":283793,"vw":8.288126},{"c":8.1,"h":8.3,"l":7.73,"n":6606,"o":8.3,"t":"2026-01-27T05:00:00Z","v":457760,"vw":7.991662},{"c":7.88,"h":8.14,"l":7.77,"n":5933,"o":8.05,"t":"2026-01-28T05:00:00Z","v":382923,"vw":7.901192},{"c":8.05,"h":8.07,"l":7.85,"n":6287,"o":7.96,"t":"2026-01-29T05:00:00Z","v":343709,"vw":8.011965},{"c":7.45,"h":8.04,"l":7.4101,"n":7365,"o":7.95,"t":"2026-01-30T05:00:00Z","v":536115,"vw":7.551708},{"c":8.05,"h":8.38,"l":7.79,"n":8826,"o":7.79,"t":"2026-02-02T05:00:00Z","v":619640,"vw":8.145558},{"c":7.3,"h":8.335,"l":7.27,"n":9153,"o":8.3,"t":"2026-02-03T05:00:00Z","v":690418,"vw":7.544642},{"c":7.76,"h":7.9176,"l":7.32,"n":9015,"o":7.33,"t":"2026-02-04T05:00:00Z","v":556240,"vw":7.654603},{"c":7.25,"h":7.655,"l":7.175,"n":7530,"o":7.6,"t":"2026-02-05T05:00:00Z","v":426212,"vw":7.333964},{"c":7.42,"h":7.55,"l":7.28,"n":6342,"o":7.32,"t":"2026-02-06T05:00:00Z","v":456767,"vw":7.40378},{"c":7.84,"h":8.01,"l":7.48,"n":8092,"o":7.48,"t":"2026-02-09T05:00:00Z","v":592447,"vw":7.875056},{"c":8.13,"h":8.23,"l":7.7635,"n":6612,"o":7.83,"t":"2026-02-10T05:00:00Z","v":633183,"vw":8.053382},{"c":7.89,"h":8.34,"l":7.82,"n":7119,"o":8.16,"t":"2026-02-11T05:00:00Z","v":612690,"vw":8.006885},{"c":8.29,"h":8.31,"l":7.86,"n":7502,"o":7.99,"t":"2026-02-12T05:00:00Z","v":601120,"vw":8.185638},{"c":8.4,"h":8.43,"l":8.11,"n":9314,"o":8.21,"t":"2026-02-13T05:00:00Z","v":516133,"vw":8.357647},{"c":8.49,"h":8.55,"l":8.33,"n":11736,"o":8.45,"t":"2026-02-17T05:00:00Z","v":604177,"vw":8.461431},{"c":8.88,"h":8.99,"l":8.342,"n":15567,"o":8.37,"t":"2026-02-18T05:00:00Z","v":1364996,"vw":8.775812},{"c":8.72,"h":9.078,"l":8.55,"n":9759,"o":9,"t":"2026-02-19T05:00:00Z","v":784265,"vw":8.760607},{"c":8.72,"h":8.82,"l":8.52,"n":8888,"o":8.82,"t":"2026-02-20T05:00:00Z","v":531860,"vw":8.683735},{"c":8.6,"h":8.8,"l":8.525,"n":7114,"o":8.74,"t":"2026-02-23T05:00:00Z","v":520773,"vw":8.606376},{"c":8.73,"h":8.77,"l":8.55,"n":6786,"o":8.67,"t":"2026-02-24T05:00:00Z","v":387099,"vw":8.679133},{"c":8.74,"h":8.87,"l":8.615,"n":7414,"o":8.85,"t":"2026-02-25T05:00:00Z","v":508876,"vw":8.720353},{"c":9.05,"h":9.09,"l":8.71,"n":8936,"o":8.88,"t":"2026-02-26T05:00:00Z","v":511664,"vw":8.9424},{"c":9.13,"h":9.18,"l":8.7317,"n":10547,"o":8.92,"t":"2026-02-27T05:00:00Z","v":576359,"vw":9.060277},{"c":9.56,"h":9.615,"l":8.94,"n":8048,"o":8.94,"t":"2026-03-02T05:00:00Z","v":543955,"vw":9.37621},{"c":9.64,"h":9.75,"l":9.225,"n":11020,"o":9.39,"t":"2026-03-03T05:00:00Z","v":650583,"vw":9.550031},{"c":9.94,"h":10,"l":9.5,"n":7110,"o":9.5,"t":"2026-03-04T05:00:00Z","v":447252,"vw":9.883862},{"c":9.95,"h":10.03,"l":9.8,"n":9283,"o":9.89,"t":"2026-03-05T05:00:00Z","v":615281,"vw":9.90814},{"c":9.83,"h":9.8722,"l":9.43,"n":9859,"o":9.8,"t":"2026-03-06T05:00:00Z","v":525983,"vw":9.759601},{"c":9.63,"h":9.99,"l":9.44,"n":11502,"o":9.72,"t":"2026-03-09T04:00:00Z","v":732834,"vw":9.705475},{"c":10.31,"h":10.5,"l":9.68,"n":11071,"o":9.68,"t":"2026-03-10T04:00:00Z","v":761366,"vw":10.257884},{"c":10.1,"h":10.365,"l":9.91,"n":11979,"o":10.25,"t":"2026-03-11T04:00:00Z","v":689548,"vw":10.078847},{"c":9.85,"h":10.36,"l":9.75,"n":15063,"o":9.97,"t":"2026-03-12T04:00:00Z","v":999786,"vw":9.998219},{"c":9.8,"h":9.99,"l":9.27,"n":21126,"o":9.53,"t":"2026-03-13T04:00:00Z","v":1318160,"vw":9.671997},{"c":9.92,"h":10.535,"l":9.865,"n":17449,"o":10.1,"t":"2026-03-16T04:00:00Z","v":1025797,"vw":10.091846},{"c":10.09,"h":10.45,"l":10.03,"n":12312,"o":10.2,"t":"2026-03-17T04:00:00Z","v":841965,"vw":10.147323},{"c":9.44,"h":10.0999,"l":9.42,"n":14288,"o":10.02,"t":"2026-03-18T04:00:00Z","v":1078215,"vw":9.697959},{"c":9.02,"h":9.365,"l":8.84,"n":13482,"o":9.3,"t":"2026-03-19T04:00:00Z","v":958140,"vw":9.008779},{"c":8.98,"h":9.22,"l":8.64,"n":12442,"o":9.08,"t":"2026-03-20T04:00:00Z","v":1166716,"vw":8.915689},{"c":9.07,"h":9.45,"l":9.04,"n":10148,"o":9.1,"t":"2026-03-23T04:00:00Z","v":697318,"vw":9.171285},{"c":8.92,"h":9.03,"l":8.76,"n":8348,"o":8.93,"t":"2026-03-24T04:00:00Z","v":371980,"vw":8.912686},{"c":8.89,"h":9.1794,"l":8.85,"n":8509,"o":9.04,"t":"2026-03-25T04:00:00Z","v":453738,"vw":8.935593},{"c":8.83,"h":9.02,"l":8.6,"n":9964,"o":8.76,"t":"2026-03-26T04:00:00Z","v":639232,"vw":8.775955},{"c":8.34,"h":8.88,"l":8.335,"n":10172,"o":8.8,"t":"2026-03-27T04:00:00Z","v":604291,"vw":8.515557},{"c":7.96,"h":8.55,"l":7.93,"n":16069,"o":8.36,"t":"2026-03-30T04:00:00Z","v":975789,"vw":8.097291},{"c":7.88,"h":8.18,"l":7.7101,"n":14457,"o":8.14,"t":"2026-03-31T04:00:00Z","v":961020,"vw":7.923217},{"c":7.76,"h":7.9999,"l":7.7,"n":10570,"o":7.95,"t":"2026-04-01T04:00:00Z","v":687534,"vw":7.792065},{"c":8.09,"h":8.13,"l":7.522,"n":10670,"o":7.64,"t":"2026-04-02T04:00:00Z","v":594699,"vw":7.992411},{"c":8.01,"h":8.27,"l":7.9,"n":8475,"o":8.09,"t":"2026-04-06T04:00:00Z","v":751076,"vw":8.058247},{"c":8.05,"h":8.21,"l":7.32,"n":12316,"o":7.94,"t":"2026-04-07T04:00:00Z","v":1007892,"vw":8.043496},{"c":8.57,"h":8.64,"l":8.3401,"n":11729,"o":8.39,"t":"2026-04-08T04:00:00Z","v":1061095,"vw":8.469618},{"c":8.06,"h":8.54,"l":8.05,"n":9302,"o":8.44,"t":"2026-04-09T04:00:00Z","v":580485,"vw":8.170829},{"c":8.12,"h":8.23,"l":7.8,"n":8486,"o":8.08,"t":"2026-04-10T04:00:00Z","v":664615,"vw":7.993007},{"c":8.56,"h":8.61,"l":8.01,"n":7732,"o":8.07,"t":"2026-04-13T04:00:00Z","v":499365,"vw":8.438612},{"c":8.72,"h":8.83,"l":8.482,"n":6797,"o":8.58,"t":"2026-04-14T04:00:00Z","v":480068,"vw":8.707982},{"c":8.8,"h":8.91,"l":8.67,"n":8976,"o":8.78,"t":"2026-04-15T04:00:00Z","v":469764,"vw":8.773945},{"c":8.86,"h":8.98,"l":8.71,"n":5576,"o":8.86,"t":"2026-04-16T04:00:00Z","v":410666,"vw":8.827044},{"c":9.26,"h":9.311,"l":8.88,"n":9476,"o":8.98,"t":"2026-04-17T04:00:00Z","v":638822,"vw":9.189564},{"c":9.64,"h":9.725,"l":9.31,"n":9787,"o":9.31,"t":"2026-04-20T04:00:00Z","v":636052,"vw":9.601136},{"c":9.44,"h":9.74,"l":9.38,"n":6762,"o":9.6,"t":"2026-04-21T04:00:00Z","v":421226,"vw":9.494597},{"c":9.26,"h":9.59,"l":9.26,"n":6195,"o":9.4,"t":"2026-04-22T04:00:00Z","v":326626,"vw":9.33365},{"c":9.21,"h":9.255,"l":8.97,"n":6169,"o":9.23,"t":"2026-04-23T04:00:00Z","v":353638,"vw":9.176645},{"c":9.21,"h":9.41,"l":9.16,"n":7648,"o":9.16,"t":"2026-04-24T04:00:00Z","v":420757,"vw":9.252698},{"c":9.32,"h":9.46,"l":9.21,"n":6833,"o":9.21,"t":"2026-04-27T04:00:00Z","v":371091,"vw":9.308803},{"c":9.45,"h":9.55,"l":9.23,"n":9102,"o":9.38,"t":"2026-04-28T04:00:00Z","v":434202,"vw":9.447016},{"c":9.38,"h":9.5,"l":9.2601,"n":8293,"o":9.37,"t":"2026-04-29T04:00:00Z","v":376144,"vw":9.416408},{"c":9.5,"h":9.605,"l":9.21,"n":9072,"o":9.4,"t":"2026-04-30T04:00:00Z","v":507657,"vw":9.482055},{"c":9.44,"h":9.73,"l":9.335,"n":12587,"o":9.47,"t":"2026-05-01T04:00:00Z","v":685999,"vw":9.499479},{"c":9.19,"h":9.63,"l":9.19,"n":12186,"o":9.41,"t":"2026-05-04T04:00:00Z","v":659692,"vw":9.328547},{"c":9.26,"h":9.49,"l":9.18,"n":10279,"o":9.24,"t":"2026-05-05T04:00:00Z","v":511094,"vw":9.290221},{"c":9.44,"h":9.49,"l":9.21,"n":9298,"o":9.25,"t":"2026-05-06T04:00:00Z","v":544368,"vw":9.352791},{"c":9.38,"h":9.58,"l":9.31,"n":9707,"o":9.48,"t":"2026-05-07T04:00:00Z","v":619609,"vw":9.449714},{"c":9.08,"h":9.5,"l":8.18,"n":14612,"o":9.5,"t":"2026-05-08T04:00:00Z","v":990361,"vw":8.919276},{"c":9.23,"h":9.66,"l":9,"n":11272,"o":9.18,"t":"2026-05-11T04:00:00Z","v":682620,"vw":9.209641},{"c":9.34,"h":9.41,"l":9.14,"n":9013,"o":9.27,"t":"2026-05-12T04:00:00Z","v":485556,"vw":9.311839},{"c":9.25,"h":9.5,"l":9.09,"n":10629,"o":9.38,"t":"2026-05-13T04:00:00Z","v":535718,"vw":9.270845},{"c":9.17,"h":9.48,"l":9.05,"n":8770,"o":9.41,"t":"2026-05-14T04:00:00Z","v":548113,"vw":9.257016},{"c":9.09,"h":9.27,"l":8.86,"n":10843,"o":8.99,"t":"2026-05-15T04:00:00Z","v":595865,"vw":9.071915},{"c":9.38,"h":9.47,"l":9.07,"n":8391,"o":9.11,"t":"2026-05-18T04:00:00Z","v":863354,"vw":9.324746},{"c":8.84,"h":9.4,"l":8.82,"n":7706,"o":9.38,"t":"2026-05-19T04:00:00Z","v":408670,"vw":9.054728},{"c":8.86,"h":9.03,"l":8.7601,"n":6189,"o":9.03,"t":"2026-05-20T04:00:00Z","v":374708,"vw":8.914639},{"c":8.97,"h":8.99,"l":8.5859,"n":7283,"o":8.76,"t":"2026-05-21T04:00:00Z","v":436194,"vw":8.844944},{"c":9.04,"h":9.09,"l":8.9,"n":6359,"o":8.97,"t":"2026-05-22T04:00:00Z","v":441445,"vw":8.99481},{"c":9.56,"h":9.65,"l":8.8521,"n":10905,"o":9.07,"t":"2026-05-26T04:00:00Z","v":642342,"vw":9.392724},{"c":9.32,"h":9.7,"l":9.3,"n":7829,"o":9.56,"t":"2026-05-27T04:00:00Z","v":439910,"vw":9.425474},{"c":9.23,"h":9.34,"l":9.1299,"n":6703,"o":9.21,"t":"2026-05-28T04:00:00Z","v":343882,"vw":9.232743},{"c":8.98,"h":9.29,"l":8.93,"n":6902,"o":9.24,"t":"2026-05-29T04:00:00Z","v":553239,"vw":9.05672},{"c":9.05,"h":9.185,"l":8.88,"n":9931,"o":8.88,"t":"2026-06-01T04:00:00Z","v":608890,"vw":9.041785},{"c":8.83,"h":9.08,"l":8.7,"n":8445,"o":9.01,"t":"2026-06-02T04:00:00Z","v":445138,"vw":8.832548},{"c":8.3,"h":8.67,"l":8.22,"n":9376,"o":8.67,"t":"2026-06-03T04:00:00Z","v":614157,"vw":8.334837},{"c":8.87,"h":8.87,"l":8.35,"n":6957,"o":8.42,"t":"2026-06-04T04:00:00Z","v":329255,"vw":8.757383},{"c":8.76,"h":8.98,"l":8.675,"n":11406,"o":8.98,"t":"2026-06-05T04:00:00Z","v":622557,"vw":8.774336},{"c":8.71,"h":8.99,"l":8.67,"n":5870,"o":8.77,"t":"2026-06-08T04:00:00Z","v":316782,"vw":8.815342},{"c":8.94,"h":9.08,"l":8.75,"n":6078,"o":8.8,"t":"2026-06-09T04:00:00Z","v":307833,"vw":8.899593},{"c":9.11,"h":9.355,"l":9.03,"n":7353,"o":9.1,"t":"2026-06-10T04:00:00Z","v":409862,"vw":9.164634},{"c":9.4,"h":9.44,"l":9.042,"n":7015,"o":9.23,"t":"2026-06-11T04:00:00Z","v":381923,"vw":9.351278},{"c":9.59,"h":9.89,"l":9.43,"n":7828,"o":9.5,"t":"2026-06-12T04:00:00Z","v":497660,"vw":9.69606},{"c":9.65,"h":9.85,"l":9.57,"n":9544,"o":9.77,"t":"2026-06-15T04:00:00Z","v":605641,"vw":9.70596},{"c":9.74,"h":9.88,"l":9.65,"n":5740,"o":9.7,"t":"2026-06-16T04:00:00Z","v":361046,"vw":9.765557},{"c":9.66,"h":9.9,"l":9.57,"n":8894,"o":9.71,"t":"2026-06-17T04:00:00Z","v":641708,"vw":9.714631},{"c":9.25,"h":9.72,"l":9.14,"n":10062,"o":9.69,"t":"2026-06-18T04:00:00Z","v":865207,"vw":9.30377},{"c":9.56,"h":9.68,"l":9.31,"n":10021,"o":9.37,"t":"2026-06-22T04:00:00Z","v":557408,"vw":9.560687},{"c":9.63,"h":9.73,"l":9.445,"n":7913,"o":9.49,"t":"2026-06-23T04:00:00Z","v":492418,"vw":9.631235},{"c":9.3,"h":9.57,"l":9.23,"n":8607,"o":9.49,"t":"2026-06-24T04:00:00Z","v":493244,"vw":9.361874},{"c":9.24,"h":9.41,"l":9.12,"n":9914,"o":9.3,"t":"2026-06-25T04:00:00Z","v":509988,"vw":9.223827},{"c":9.91,"h":9.91,"l":9.27,"n":8627,"o":9.34,"t":"2026-06-26T04:00:00Z","v":2012859,"vw":9.862786},{"c":10.75,"h":10.82,"l":9.64,"n":13816,"o":9.76,"t":"2026-06-29T04:00:00Z","v":1039307,"vw":10.279489},{"c":10.71,"h":11.08,"l":10.71,"n":9932,"o":10.79,"t":"2026-06-30T04:00:00Z","v":744552,"vw":10.847881},{"c":11.68,"h":11.84,"l":10.34,"n":14514,"o":10.48,"t":"2026-07-01T04:00:00Z","v":1044433,"vw":11.528146},{"c":11.86,"h":11.9,"l":11.5214,"n":10118,"o":11.82,"t":"2026-07-02T04:00:00Z","v":578765,"vw":11.767493},{"c":12,"h":12.44,"l":11.76,"n":11834,"o":11.8,"t":"2026-07-06T04:00:00Z","v":797151,"vw":12.146189},{"c":11.8,"h":12.13,"l":11.55,"n":12444,"o":12,"t":"2026-07-07T04:00:00Z","v":1077335,"vw":11.803667},{"c":11.63,"h":11.9,"l":11.57,"n":10234,"o":11.85,"t":"2026-07-08T04:00:00Z","v":606094,"vw":11.679468},{"c":11.99,"h":12.09,"l":11.6,"n":10369,"o":11.72,"t":"2026-07-09T04:00:00Z","v":860615,"vw":11.900713},{"c":11.11,"h":12,"l":11.07,"n":8555,"o":12,"t":"2026-07-10T04:00:00Z","v":572835,"vw":11.34681},{"c":11,"h":11.24,"l":10.91,"n":8604,"o":11.05,"t":"2026-07-13T04:00:00Z","v":554313,"vw":11.101553},{"c":11.14,"h":11.58,"l":11.0295,"n":12201,"o":11.27,"t":"2026-07-14T04:00:00Z","v":774697,"vw":11.181296},{"c":10.88,"h":11.41,"l":10.7,"n":12699,"o":11.03,"t":"2026-07-15T04:00:00Z","v":858190,"vw":10.99723},{"c":10.51,"h":11.01,"l":10.465,"n":11876,"o":11.01,"t":"2026-07-16T04:00:00Z","v":954154,"vw":10.620937},{"c":10.36,"h":10.59,"l":10.11,"n":11185,"o":10.27,"t":"2026-07-17T04:00:00Z","v":800534,"vw":10.356872},{"c":10.26,"h":10.66,"l":10.235,"n":8096,"o":10.3,"t":"2026-07-20T04:00:00Z","v":534909,"vw":10.409203},{"c":10.38,"h":10.57,"l":10.27,"n":8668,"o":10.57,"t":"2026-07-21T04:00:00Z","v":448282,"vw":10.402125},{"c":10.3,"h":10.58,"l":10.11,"n":7661,"o":10.25,"t":"2026-07-22T04:00:00Z","v":520236,"vw":10.30666},{"c":10.05,"h":10.57,"l":9.985,"n":10457,"o":10.57,"t":"2026-07-23T04:00:00Z","v":670599,"vw":10.074799},{"c":10.38,"h":10.63,"l":10.03,"n":8951,"o":10.17,"t":"2026-07-24T04:00:00Z","v":599041,"vw":10.421621},{"c":10.46,"h":10.5693,"l":10.31,"n":6310,"o":10.37,"t":"2026-07-27T04:00:00Z","v":358634,"vw":10.431732},{"c":10.59,"h":10.675,"l":10.438,"n":5929,"o":10.49,"t":"2026-07-28T04:00:00Z","v":388746,"vw":10.550089},{"c":10.3,"h":10.575,"l":10.26,"n":7028,"o":10.4,"t":"2026-07-29T04:00:00Z","v":462962,"vw":10.401022},{"c":10.47,"h":10.525,"l":10.03,"n":7116,"o":10.29,"t":"2026-07-30T04:00:00Z","v":543679,"vw":10.325781},{"c":10.31,"h":10.56,"l":10.235,"n":6325,"o":10.4,"t":"2026-07-31T04:00:00Z","v":395657,"vw":10.348142},{"c":10.63,"h":10.7,"l":10.28,"n":6292,"o":10.28,"t":"2026-08-03T04:00:00Z","v":334496,"vw":10.586824},{"c":10.86,"h":11.08,"l":10.69,"n":7418,"o":10.93,"t":"2026-08-04T04:00:00Z","v":568593,"vw":10.919694},{"c":10.56,"h":11,"l":10.51,"n":6141,"o":10.95,"t":"2026-08-05T04:00:00Z","v":457815,"vw":10.619989},{"c":10.4,"h":10.545,"l":10.21,"n":8514,"o":10.425,"t":"2026-08-06T04:00:00Z","v":559299,"vw":10.349182},{"c":9.52,"h":10.5,"l":9.5,"n":10394,"o":9.89,"t":"2026-08-07T04:00:00Z","v":808843,"vw":9.712396},{"c":9.52,"h":9.67,"l":9.25,"n":9779,"o":9.51,"t":"2026-08-10T04:00:00Z","v":614246,"vw":9.487672},{"c":8.92,"h":9.75,"l":8.885,"n":12494,"o":9.75,"t":"2026-08-11T04:00:00Z","v":779839,"vw":9.089142},{"c":8.53,"h":9.29,"l":8.5,"n":16128,"o":8.98,"t":"2026-08-12T04:00:00Z","v":974213,"vw":8.755231},{"c":8.52,"h":8.78,"l":8.43,"n":10439,"o":8.68,"t":"2026-08-13T04:00:00Z","v":813176,"vw":8.557465},{"c":9.27,"h":9.63,"l":9.01,"n":14694,"o":9.04,"t":"2026-08-14T04:00:00Z","v":1071554,"vw":9.342248},{"c":9.12,"h":9.21,"l":8.955,"n":7304,"o":9.12,"t":"2026-08-17T04:00:00Z","v":499570,"vw":9.096627},{"c":9.01,"h":9.27,"l":9.01,"n":4736,"o":9.03,"t":"2026-08-18T04:00:00Z","v":360459,"vw":9.090594},{"c":9.15,"h":9.38,"l":9.08,"n":7396,"o":9.08,"t":"2026-08-19T04:00:00Z","v":491216,"vw":9.208715},{"c":9.16,"h":9.23,"l":8.92,"n":6903,"o":9.13,"t":"2026-08-20T04:00:00Z","v":518103,"vw":9.109065},{"c":9.66,"h":9.69,"l":9.11,"n":7051,"o":9.13,"t":"2026-08-21T04:00:00Z","v":542489,"vw":9.544009},{"c":9.61,"h":9.86,"l":9.47,"n":7494,"o":9.76,"t":"2026-08-24T04:00:00Z","v":459844,"vw":9.591468},{"c":9.88,"h":9.93,"l":9.56,"n":6642,"o":9.65,"t":"2026-08-25T04:00:00Z","v":374469,"vw":9.812629},{"c":9.78,"h":9.96,"l":9.645,"n":6262,"o":9.83,"t":"2026-08-26T04:00:00Z","v":407870,"vw":9.752208},{"c":9.83,"h":9.94,"l":9.68,"n":4492,"o":9.68,"t":"2026-08-27T04:00:00Z","v":391030,"vw":9.805517},{"c":9.74,"h":9.97,"l":9.71,"n":5675,"o":9.88,"t":"2026-08-28T04:00:00Z","v":385453,"vw":9.77966},{"c":9.6,"h":9.759,"l":9.45,"n":5362,"o":9.74,"t":"2026-08-31T04:00:00Z","v":412540,"vw":9.57273},{"c":9.21,"h":9.48,"l":9.16,"n":5250,"o":9.43,"t":"2026-09-01T04:00:00Z","v":368790,"vw":9.25074},{"c":9.57,"h":9.6,"l":9.24,"n":6201,"o":9.33,"t":"2026-09-02T04:00:00Z","v":407684,"vw":9.518488},{"c":9.75,"h":9.8,"l":9.485,"n":5882,"o":9.68,"t":"2026-09-03T04:00:00Z","v":344253,"vw":9.700077},{"c":9.61,"h":9.92,"l":9.52,"n":6104,"o":9.92,"t":"2026-09-04T04:00:00Z","v":313274,"vw":9.577225},{"c":9.73,"h":9.775,"l":9.41,"n":8387,"o":9.46,"t":"2026-09-08T04:00:00Z","v":431592,"vw":9.694379},{"c":9.62,"h":9.73,"l":9.42,"n":7476,"o":9.71,"t":"2026-09-09T04:00:00Z","v":403505,"vw":9.550008},{"c":9.53,"h":9.62,"l":9.425,"n":8971,"o":9.55,"t":"2026-09-10T04:00:00Z","v":347800,"vw":9.512876},{"c":9.51,"h":9.8,"l":9.485,"n":5948,"o":9.61,"t":"2026-09-11T04:00:00Z","v":294905,"vw":9.579696},{"c":9.49,"h":9.7,"l":9.39,"n":6017,"o":9.51,"t":"2026-09-14T04:00:00Z","v":364185,"vw":9.483476},{"c":9.33,"h":9.46,"l":9.2,"n":5546,"o":9.46,"t":"2026-09-15T04:00:00Z","v":372172,"vw":9.329203},{"c":9.21,"h":9.53,"l":9.141,"n":7694,"o":9.44,"t":"2026-09-16T04:00:00Z","v":430951,"vw":9.336238},{"c":9.07,"h":9.49,"l":9.065,"n":6629,"o":9.49,"t":"2026-09-17T04:00:00Z","v":334488,"vw":9.162396},{"c":8.77,"h":9.07,"l":8.67,"n":11704,"o":9.06,"t":"2026-09-18T04:00:00Z","v":1827420,"vw":8.793004},{"c":8.05,"h":9.14,"l":7.97,"n":12420,"o":9.14,"t":"2026-09-21T04:00:00Z","v":1301259,"vw":8.135587},{"c":8.02,"h":8.19,"l":7.762,"n":10172,"o":8.18,"t":"2026-09-22T04:00:00Z","v":819758,"vw":8.00718},{"c":7.82,"h":7.95,"l":7.62,"n":12374,"o":7.93,"t":"2026-09-23T04:00:00Z","v":1116293,"vw":7.748861},{"c":8.27,"h":8.27,"l":7.74,"n":11425,"o":7.75,"t":"2026-09-24T04:00:00Z","v":958885,"vw":8.130655},{"c":8.29,"h":8.55,"l":8.07,"n":10566,"o":8.31,"t":"2026-09-25T04:00:00Z","v":802335,"vw":8.345493},{"c":8.22,"h":8.385,"l":8.17,"n":7310,"o":8.28,"t":"2026-09-28T04:00:00Z","v":490048,"vw":8.260562},{"c":8.06,"h":8.24,"l":7.931,"n":8531,"o":8.24,"t":"2026-09-29T04:00:00Z","v":650176,"vw":8.079738},{"c":8.06,"h":8.25,"l":7.995,"n":8050,"o":8.03,"t":"2026-09-30T04:00:00Z","v":678691,"vw":8.135426},{"c":7.89,"h":8.125,"l":7.765,"n":8852,"o":7.95,"t":"2026-10-01T04:00:00Z","v":794962,"vw":7.884306},{"c":8.27,"h":8.35,"l":8.05,"n":8201,"o":8.05,"t":"2026-10-02T04:00:00Z","v":563789,"vw":8.242503},{"c":8.24,"h":8.4293,"l":8.21,"n":8130,"o":8.26,"t":"2026-10-05T04:00:00Z","v":493479,"vw":8.25966},{"c":8.39,"h":8.47,"l":8.315,"n":6583,"o":8.34,"t":"2026-10-06T04:00:00Z","v":464951,"vw":8.389864},{"c":8.29,"h":8.425,"l":8.24,"n":6424,"o":8.28,"t":"2026-10-07T04:00:00Z","v":464647,"vw":8.328638},{"c":8.32,"h":8.36,"l":8.19,"n":6439,"o":8.23,"t":"2026-10-08T04:00:00Z","v":402814,"vw":8.298441},{"c":8.19,"h":8.35,"l":8.15,"n":7133,"o":8.35,"t":"2026-10-09T04:00:00Z","v":493346,"vw":8.194299},{"c":8.12,"h":8.31,"l":8.12,"n":5692,"o":8.2,"t":"2026-10-12T04:00:00Z","v":403698,"vw":8.199344},{"c":8.12,"h":8.26,"l":8.01,"n":8891,"o":8.24,"t":"2026-10-13T04:00:00Z","v":484758,"vw":8.123804},{"c":7.73,"h":8.04,"l":7.71,"n":7495,"o":8,"t":"2026-10-14T04:00:00Z","v":628611,"vw":7.789075},{"c":7.92,"h":8.02,"l":7.79,"n":9415,"o":8.02,"t":"2026-10-15T04:00:00Z","v":720385,"vw":7.925757},{"c":7.8,"h":8,"l":7.72,"n":7866,"o":7.95,"t":"2026-10-16T04:00:00Z","v":592247,"vw":7.817876},{"c":7.85,"h":7.9,"l":7.73,"n":8617,"o":7.8,"t":"2026-10-19T04:00:00Z","v":592622,"vw":7.830357},{"c":8.39,"h":8.43,"l":7.83,"n":10400,"o":7.9,"t":"2026-10-20T04:00:00Z","v":899731,"vw":8.274955},{"c":8.5,"h":8.67,"l":8.31,"n":9474,"o":8.31,"t":"2026-10-21T04:00:00Z","v":685651,"vw":8.552839}],"volatilityBars":[{"c":8.365,"h":9.14,"l":8.361,"n":649,"o":9.14,"t":"2026-09-21T13:30:00Z","v":121003,"vw":8.499146},{"c":8.21,"h":8.41,"l":8.055,"n":866,"o":8.36,"t":"2026-09-21T13:45:00Z","v":98313,"vw":8.18606},{"c":8.27,"h":8.28,"l":8.165,"n":544,"o":8.215,"t":"2026-09-21T14:00:00Z","v":54204,"vw":8.227714},{"c":8.255,"h":8.315,"l":8.23,"n":362,"o":8.2712,"t":"2026-09-21T14:15:00Z","v":27618,"vw":8.264864},{"c":8.15,"h":8.273,"l":8.13,"n":501,"o":8.25,"t":"2026-09-21T14:30:00Z","v":35937,"vw":8.203595},{"c":8.13,"h":8.19,"l":8.11,"n":551,"o":8.14,"t":"2026-09-21T14:45:00Z","v":53259,"vw":8.139194},{"c":8.11,"h":8.14,"l":8.08,"n":427,"o":8.12,"t":"2026-09-21T15:00:00Z","v":40370,"vw":8.108051},{"c":8.07,"h":8.122,"l":7.98,"n":820,"o":8.11,"t":"2026-09-21T15:15:00Z","v":81699,"vw":8.055456},{"c":8.02,"h":8.0752,"l":8,"n":322,"o":8.075,"t":"2026-09-21T15:30:00Z","v":30024,"vw":8.031929},{"c":8.06,"h":8.06,"l":8,"n":277,"o":8.01,"t":"2026-09-21T15:45:00Z","v":26268,"vw":8.028761},{"c":8.04,"h":8.06,"l":8.01,"n":323,"o":8.06,"t":"2026-09-21T16:00:00Z","v":23085,"vw":8.033223},{"c":8.075,"h":8.075,"l":8,"n":433,"o":8.04,"t":"2026-09-21T16:15:00Z","v":39396,"vw":8.045152},{"c":8.052,"h":8.085,"l":8.04,"n":292,"o":8.075,"t":"2026-09-21T16:30:00Z","v":35659,"vw":8.071655},{"c":8.16,"h":8.1628,"l":8.03,"n":491,"o":8.055,"t":"2026-09-21T16:45:00Z","v":59446,"vw":8.095294},{"c":8.13,"h":8.16,"l":8.13,"n":195,"o":8.16,"t":"2026-09-21T17:00:00Z","v":12244,"vw":8.140724},{"c":8.125,"h":8.135,"l":8.11,"n":230,"o":8.13,"t":"2026-09-21T17:15:00Z","v":21950,"vw":8.1248},{"c":8.135,"h":8.15,"l":8.12,"n":391,"o":8.125,"t":"2026-09-21T17:30:00Z","v":29530,"vw":8.133302},{"c":8.135,"h":8.15,"l":8.13,"n":192,"o":8.135,"t":"2026-09-21T17:45:00Z","v":19661,"vw":8.135201},{"c":8.07,"h":8.13,"l":8.07,"n":279,"o":8.13,"t":"2026-09-21T18:00:00Z","v":18165,"vw":8.104248},{"c":8.045,"h":8.075,"l":8.04,"n":263,"o":8.07,"t":"2026-09-21T18:15:00Z","v":14882,"vw":8.05194},{"c":8.04,"h":8.06,"l":8.02,"n":357,"o":8.04,"t":"2026-09-21T18:30:00Z","v":35578,"vw":8.036882},{"c":8.03,"h":8.065,"l":8.03,"n":292,"o":8.04,"t":"2026-09-21T18:45:00Z","v":24290,"vw":8.046458},{"c":8.02,"h":8.085,"l":7.97,"n":581,"o":8.035,"t":"2026-09-21T19:00:00Z","v":71893,"vw":8.015145},{"c":8.05,"h":8.065,"l":8.02,"n":520,"o":8.03,"t":"2026-09-21T19:15:00Z","v":55450,"vw":8.039868},{"c":8.06,"h":8.115,"l":8.03,"n":717,"o":8.059,"t":"2026-09-21T19:30:00Z","v":62184,"vw":8.06614},{"c":8.05,"h":8.12,"l":8.04,"n":1243,"o":8.06,"t":"2026-09-21T19:45:00Z","v":98933,"vw":8.078067},{"c":8.05,"h":8.05,"l":8.05,"n":9,"o":8.05,"t":"2026-09-21T20:00:00Z","v":100034,"vw":8.05},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-09-21T22:00:00Z","v":100,"vw":8.18},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-22T08:30:00Z","v":700,"vw":8.05},{"c":7.99,"h":8.19,"l":7.95,"n":606,"o":8.18,"t":"2026-09-22T13:30:00Z","v":66242,"vw":8.082033},{"c":7.97,"h":8.01,"l":7.94,"n":227,"o":7.98,"t":"2026-09-22T13:45:00Z","v":29427,"vw":7.984117},{"c":7.98,"h":8.0017,"l":7.95,"n":290,"o":7.98,"t":"2026-09-22T14:00:00Z","v":25282,"vw":7.975037},{"c":7.815,"h":7.97,"l":7.8,"n":340,"o":7.97,"t":"2026-09-22T14:15:00Z","v":40369,"vw":7.875956},{"c":7.83,"h":7.83,"l":7.762,"n":269,"o":7.8,"t":"2026-09-22T14:30:00Z","v":21099,"vw":7.805453},{"c":7.88,"h":7.88,"l":7.825,"n":313,"o":7.83,"t":"2026-09-22T14:45:00Z","v":22656,"vw":7.844642},{"c":7.93,"h":7.94,"l":7.87,"n":534,"o":7.8701,"t":"2026-09-22T15:00:00Z","v":48991,"vw":7.894586},{"c":7.96,"h":7.96,"l":7.9,"n":272,"o":7.93,"t":"2026-09-22T15:15:00Z","v":18260,"vw":7.920976},{"c":7.93,"h":7.965,"l":7.91,"n":289,"o":7.965,"t":"2026-09-22T15:30:00Z","v":18291,"vw":7.942313},{"c":7.975,"h":7.975,"l":7.91,"n":192,"o":7.93,"t":"2026-09-22T15:45:00Z","v":11108,"vw":7.935936},{"c":7.9622,"h":7.98,"l":7.9622,"n":163,"o":7.98,"t":"2026-09-22T16:00:00Z","v":7892,"vw":7.972305},{"c":7.99,"h":8.02,"l":7.96,"n":328,"o":7.96,"t":"2026-09-22T16:15:00Z","v":23310,"vw":7.989329},{"c":8.01,"h":8.03,"l":8,"n":234,"o":8,"t":"2026-09-22T16:30:00Z","v":10108,"vw":8.01661},{"c":8.05,"h":8.06,"l":7.99,"n":319,"o":8.01,"t":"2026-09-22T16:45:00Z","v":18434,"vw":8.027257},{"c":8.055,"h":8.06,"l":8.04,"n":178,"o":8.06,"t":"2026-09-22T17:00:00Z","v":8351,"vw":8.051519},{"c":8.08,"h":8.085,"l":8.055,"n":209,"o":8.055,"t":"2026-09-22T17:15:00Z","v":39217,"vw":8.069154},{"c":8.1278,"h":8.1278,"l":8.08,"n":146,"o":8.08,"t":"2026-09-22T17:30:00Z","v":7231,"vw":8.099663},{"c":8.14,"h":8.14,"l":8.11,"n":344,"o":8.125,"t":"2026-09-22T17:45:00Z","v":20548,"vw":8.124269},{"c":8.09,"h":8.135,"l":8.09,"n":257,"o":8.13,"t":"2026-09-22T18:00:00Z","v":12799,"vw":8.121772},{"c":8.045,"h":8.1,"l":8.04,"n":204,"o":8.1,"t":"2026-09-22T18:15:00Z","v":10350,"vw":8.074931},{"c":8.07,"h":8.07,"l":8.035,"n":226,"o":8.04,"t":"2026-09-22T18:30:00Z","v":12794,"vw":8.051974},{"c":8.08,"h":8.09,"l":8.05,"n":296,"o":8.06,"t":"2026-09-22T18:45:00Z","v":13462,"vw":8.070561},{"c":8.095,"h":8.1,"l":8.08,"n":260,"o":8.09,"t":"2026-09-22T19:00:00Z","v":10517,"vw":8.090461},{"c":8.09,"h":8.11,"l":8.06,"n":422,"o":8.09,"t":"2026-09-22T19:15:00Z","v":30574,"vw":8.089819},{"c":8.06,"h":8.1,"l":8.04,"n":566,"o":8.09,"t":"2026-09-22T19:30:00Z","v":30015,"vw":8.078236},{"c":8.02,"h":8.09,"l":8.01,"n":1774,"o":8.05,"t":"2026-09-22T19:45:00Z","v":138664,"vw":8.041622},{"c":8.02,"h":8.02,"l":8.02,"n":12,"o":8.02,"t":"2026-09-22T20:00:00Z","v":95445,"vw":8.02},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-09-22T20:30:00Z","v":1173,"vw":8.02},{"c":7.8,"h":7.95,"l":7.8,"n":277,"o":7.93,"t":"2026-09-23T13:30:00Z","v":32629,"vw":7.860074},{"c":7.77,"h":7.81,"l":7.65,"n":700,"o":7.7802,"t":"2026-09-23T13:45:00Z","v":102230,"vw":7.738937},{"c":7.8,"h":7.84,"l":7.76,"n":419,"o":7.76,"t":"2026-09-23T14:00:00Z","v":35124,"vw":7.807016},{"c":7.769,"h":7.8092,"l":7.74,"n":381,"o":7.8017,"t":"2026-09-23T14:15:00Z","v":29561,"vw":7.761574},{"c":7.765,"h":7.81,"l":7.75,"n":420,"o":7.77,"t":"2026-09-23T14:30:00Z","v":28081,"vw":7.7783},{"c":7.72,"h":7.765,"l":7.72,"n":429,"o":7.765,"t":"2026-09-23T14:45:00Z","v":21988,"vw":7.7429},{"c":7.73,"h":7.74,"l":7.68,"n":428,"o":7.72,"t":"2026-09-23T15:00:00Z","v":25564,"vw":7.712847},{"c":7.72,"h":7.75,"l":7.72,"n":370,"o":7.73,"t":"2026-09-23T15:15:00Z","v":18715,"vw":7.738852},{"c":7.76,"h":7.77,"l":7.725,"n":361,"o":7.725,"t":"2026-09-23T15:30:00Z","v":17245,"vw":7.742662},{"c":7.77,"h":7.78,"l":7.73,"n":436,"o":7.765,"t":"2026-09-23T15:45:00Z","v":30175,"vw":7.758443},{"c":7.745,"h":7.775,"l":7.74,"n":250,"o":7.775,"t":"2026-09-23T16:00:00Z","v":16638,"vw":7.753697},{"c":7.67,"h":7.745,"l":7.65,"n":497,"o":7.745,"t":"2026-09-23T16:15:00Z","v":47862,"vw":7.704589},{"c":7.65,"h":7.68,"l":7.63,"n":413,"o":7.67,"t":"2026-09-23T16:30:00Z","v":35730,"vw":7.657833},{"c":7.635,"h":7.67,"l":7.635,"n":309,"o":7.65,"t":"2026-09-23T16:45:00Z","v":31333,"vw":7.655476},{"c":7.635,"h":7.64,"l":7.62,"n":248,"o":7.64,"t":"2026-09-23T17:00:00Z","v":12646,"vw":7.632104},{"c":7.675,"h":7.68,"l":7.635,"n":257,"o":7.635,"t":"2026-09-23T17:15:00Z","v":17148,"vw":7.654955},{"c":7.675,"h":7.685,"l":7.665,"n":340,"o":7.675,"t":"2026-09-23T17:30:00Z","v":22332,"vw":7.676369},{"c":7.67,"h":7.685,"l":7.66,"n":315,"o":7.68,"t":"2026-09-23T17:45:00Z","v":15365,"vw":7.672374},{"c":7.67,"h":7.685,"l":7.66,"n":359,"o":7.675,"t":"2026-09-23T18:00:00Z","v":21886,"vw":7.673095},{"c":7.66,"h":7.67,"l":7.65,"n":220,"o":7.67,"t":"2026-09-23T18:15:00Z","v":10333,"vw":7.657103},{"c":7.635,"h":7.66,"l":7.635,"n":405,"o":7.655,"t":"2026-09-23T18:30:00Z","v":22032,"vw":7.644506},{"c":7.67,"h":7.69,"l":7.63,"n":493,"o":7.635,"t":"2026-09-23T18:45:00Z","v":35121,"vw":7.659929},{"c":7.6692,"h":7.68,"l":7.65,"n":318,"o":7.675,"t":"2026-09-23T19:00:00Z","v":26563,"vw":7.667484},{"c":7.695,"h":7.695,"l":7.67,"n":508,"o":7.67,"t":"2026-09-23T19:15:00Z","v":28365,"vw":7.680874},{"c":7.79,"h":7.79,"l":7.69,"n":697,"o":7.695,"t":"2026-09-23T19:30:00Z","v":39322,"vw":7.719837},{"c":7.81,"h":7.82,"l":7.75,"n":1926,"o":7.78,"t":"2026-09-23T19:45:00Z","v":248685,"vw":7.794879},{"c":7.7458,"h":7.82,"l":7.7458,"n":11,"o":7.82,"t":"2026-09-23T20:00:00Z","v":134596,"vw":7.818643},{"c":7.99,"h":8.03,"l":7.74,"n":277,"o":7.75,"t":"2026-09-24T13:30:00Z","v":70543,"vw":7.896379},{"c":7.985,"h":8.07,"l":7.9748,"n":297,"o":7.98,"t":"2026-09-24T13:45:00Z","v":38853,"vw":8.020004},{"c":8.02,"h":8.1,"l":8.01,"n":267,"o":8.01,"t":"2026-09-24T14:00:00Z","v":22600,"vw":8.056423},{"c":7.96,"h":8.01,"l":7.925,"n":229,"o":8,"t":"2026-09-24T14:15:00Z","v":22757,"vw":7.964876},{"c":8.025,"h":8.045,"l":7.96,"n":259,"o":7.96,"t":"2026-09-24T14:30:00Z","v":17710,"vw":8.005285},{"c":8.065,"h":8.065,"l":8,"n":354,"o":8.025,"t":"2026-09-24T14:45:00Z","v":27403,"vw":8.016414},{"c":8.07,"h":8.0975,"l":8.05,"n":588,"o":8.065,"t":"2026-09-24T15:00:00Z","v":55480,"vw":8.082612},{"c":8.12,"h":8.195,"l":8.06,"n":801,"o":8.07,"t":"2026-09-24T15:15:00Z","v":91581,"vw":8.136785},{"c":8.13,"h":8.16,"l":8.12,"n":251,"o":8.12,"t":"2026-09-24T15:30:00Z","v":17377,"vw":8.136541},{"c":8.145,"h":8.15,"l":8.125,"n":289,"o":8.125,"t":"2026-09-24T15:45:00Z","v":27393,"vw":8.145367},{"c":8.15,"h":8.15,"l":8.13,"n":234,"o":8.145,"t":"2026-09-24T16:00:00Z","v":9962,"vw":8.140442},{"c":8.15,"h":8.21,"l":8.15,"n":489,"o":8.15,"t":"2026-09-24T16:15:00Z","v":30171,"vw":8.185867},{"c":8.08,"h":8.15,"l":8.08,"n":293,"o":8.15,"t":"2026-09-24T16:30:00Z","v":24626,"vw":8.11273},{"c":8.1,"h":8.11,"l":8.075,"n":138,"o":8.075,"t":"2026-09-24T16:45:00Z","v":6825,"vw":8.095063},{"c":8.08,"h":8.1,"l":8.055,"n":355,"o":8.09,"t":"2026-09-24T17:00:00Z","v":23601,"vw":8.07797},{"c":8.07,"h":8.09,"l":8.045,"n":217,"o":8.08,"t":"2026-09-24T17:15:00Z","v":12291,"vw":8.065622},{"c":8.07,"h":8.085,"l":8.06,"n":160,"o":8.07,"t":"2026-09-24T17:30:00Z","v":9806,"vw":8.074037},{"c":8.085,"h":8.09,"l":8.07,"n":122,"o":8.07,"t":"2026-09-24T17:45:00Z","v":6758,"vw":8.076042},{"c":8.095,"h":8.095,"l":8.07,"n":301,"o":8.09,"t":"2026-09-24T18:00:00Z","v":15072,"vw":8.084742},{"c":8.15,"h":8.19,"l":8.1,"n":292,"o":8.1,"t":"2026-09-24T18:15:00Z","v":17980,"vw":8.150611},{"c":8.16,"h":8.19,"l":8.155,"n":268,"o":8.16,"t":"2026-09-24T18:30:00Z","v":14994,"vw":8.171218},{"c":8.13,"h":8.16,"l":8.125,"n":186,"o":8.16,"t":"2026-09-24T18:45:00Z","v":7285,"vw":8.14473},{"c":8.24,"h":8.255,"l":8.13,"n":404,"o":8.14,"t":"2026-09-24T19:00:00Z","v":39936,"vw":8.18769},{"c":8.26,"h":8.27,"l":8.22,"n":385,"o":8.24,"t":"2026-09-24T19:15:00Z","v":29623,"vw":8.248075},{"c":8.235,"h":8.26,"l":8.225,"n":766,"o":8.25,"t":"2026-09-24T19:30:00Z","v":52580,"vw":8.241115},{"c":8.27,"h":8.27,"l":8.16,"n":1830,"o":8.23,"t":"2026-09-24T19:45:00Z","v":143561,"vw":8.222044},{"c":8.27,"h":8.27,"l":8.27,"n":10,"o":8.27,"t":"2026-09-24T20:00:00Z","v":107222,"vw":8.27},{"c":8.25,"h":8.25,"l":8.25,"n":5,"o":8.25,"t":"2026-09-25T11:30:00Z","v":201,"vw":8.25},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-25T12:00:00Z","v":100,"vw":8.4},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-25T12:15:00Z","v":100,"vw":8.2},{"c":8.24,"h":8.31,"l":8.07,"n":172,"o":8.31,"t":"2026-09-25T13:30:00Z","v":30992,"vw":8.221774},{"c":8.24,"h":8.26,"l":8.2,"n":137,"o":8.21,"t":"2026-09-25T13:45:00Z","v":9954,"vw":8.232577},{"c":8.39,"h":8.39,"l":8.24,"n":443,"o":8.24,"t":"2026-09-25T14:00:00Z","v":38750,"vw":8.282722},{"c":8.465,"h":8.5,"l":8.4,"n":475,"o":8.4,"t":"2026-09-25T14:15:00Z","v":31459,"vw":8.45523},{"c":8.485,"h":8.485,"l":8.415,"n":315,"o":8.465,"t":"2026-09-25T14:30:00Z","v":17215,"vw":8.450748},{"c":8.49,"h":8.49,"l":8.46,"n":383,"o":8.4893,"t":"2026-09-25T14:45:00Z","v":16960,"vw":8.479581},{"c":8.465,"h":8.55,"l":8.46,"n":475,"o":8.49,"t":"2026-09-25T15:00:00Z","v":31660,"vw":8.512542},{"c":8.4,"h":8.48,"l":8.4,"n":485,"o":8.48,"t":"2026-09-25T15:15:00Z","v":29876,"vw":8.422232},{"c":8.385,"h":8.415,"l":8.38,"n":325,"o":8.4,"t":"2026-09-25T15:30:00Z","v":24624,"vw":8.392698},{"c":8.39,"h":8.445,"l":8.33,"n":486,"o":8.385,"t":"2026-09-25T15:45:00Z","v":34673,"vw":8.385519},{"c":8.415,"h":8.45,"l":8.4,"n":211,"o":8.4,"t":"2026-09-25T16:00:00Z","v":9910,"vw":8.42454},{"c":8.38,"h":8.415,"l":8.365,"n":207,"o":8.415,"t":"2026-09-25T16:15:00Z","v":17867,"vw":8.39235},{"c":8.33,"h":8.37,"l":8.33,"n":141,"o":8.37,"t":"2026-09-25T16:30:00Z","v":13288,"vw":8.347644},{"c":8.345,"h":8.36,"l":8.33,"n":228,"o":8.33,"t":"2026-09-25T16:45:00Z","v":14825,"vw":8.345234},{"c":8.33,"h":8.36,"l":8.33,"n":357,"o":8.34,"t":"2026-09-25T17:00:00Z","v":28122,"vw":8.340666},{"c":8.325,"h":8.34,"l":8.32,"n":240,"o":8.33,"t":"2026-09-25T17:15:00Z","v":12722,"vw":8.330215},{"c":8.3,"h":8.33,"l":8.3,"n":240,"o":8.325,"t":"2026-09-25T17:30:00Z","v":11363,"vw":8.307561},{"c":8.315,"h":8.32,"l":8.295,"n":296,"o":8.3,"t":"2026-09-25T17:45:00Z","v":22390,"vw":8.303403},{"c":8.325,"h":8.33,"l":8.3101,"n":187,"o":8.315,"t":"2026-09-25T18:00:00Z","v":8514,"vw":8.320212},{"c":8.325,"h":8.355,"l":8.32,"n":250,"o":8.33,"t":"2026-09-25T18:15:00Z","v":10941,"vw":8.33883},{"c":8.375,"h":8.38,"l":8.325,"n":275,"o":8.33,"t":"2026-09-25T18:30:00Z","v":16212,"vw":8.356385},{"c":8.395,"h":8.4,"l":8.375,"n":228,"o":8.375,"t":"2026-09-25T18:45:00Z","v":11245,"vw":8.387356},{"c":8.38,"h":8.43,"l":8.37,"n":406,"o":8.4,"t":"2026-09-25T19:00:00Z","v":36094,"vw":8.407206},{"c":8.315,"h":8.38,"l":8.28,"n":935,"o":8.38,"t":"2026-09-25T19:15:00Z","v":74402,"vw":8.315605},{"c":8.33,"h":8.33,"l":8.28,"n":504,"o":8.31,"t":"2026-09-25T19:30:00Z","v":32534,"vw":8.299545},{"c":8.28,"h":8.35,"l":8.28,"n":1363,"o":8.33,"t":"2026-09-25T19:45:00Z","v":115929,"vw":8.31906},{"c":8.29,"h":8.29,"l":8.29,"n":17,"o":8.29,"t":"2026-09-25T20:00:00Z","v":87533,"vw":8.29},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-09-25T23:15:00Z","v":210,"vw":8.25},{"c":8.235,"h":8.385,"l":8.19,"n":161,"o":8.28,"t":"2026-09-28T13:30:00Z","v":15807,"vw":8.271047},{"c":8.2,"h":8.31,"l":8.2,"n":202,"o":8.2252,"t":"2026-09-28T13:45:00Z","v":8298,"vw":8.26037},{"c":8.29,"h":8.29,"l":8.2,"n":195,"o":8.2,"t":"2026-09-28T14:00:00Z","v":6463,"vw":8.258286},{"c":8.23,"h":8.29,"l":8.17,"n":333,"o":8.29,"t":"2026-09-28T14:15:00Z","v":20927,"vw":8.21668},{"c":8.23,"h":8.3,"l":8.225,"n":292,"o":8.23,"t":"2026-09-28T14:30:00Z","v":38186,"vw":8.270383},{"c":8.205,"h":8.22,"l":8.205,"n":64,"o":8.22,"t":"2026-09-28T14:45:00Z","v":3305,"vw":8.207501},{"c":8.22,"h":8.22,"l":8.205,"n":37,"o":8.205,"t":"2026-09-28T15:00:00Z","v":1632,"vw":8.210814},{"c":8.255,"h":8.26,"l":8.24,"n":207,"o":8.24,"t":"2026-09-28T15:15:00Z","v":9852,"vw":8.249551},{"c":8.26,"h":8.265,"l":8.25,"n":219,"o":8.26,"t":"2026-09-28T15:30:00Z","v":12145,"vw":8.255132},{"c":8.275,"h":8.275,"l":8.26,"n":158,"o":8.265,"t":"2026-09-28T15:45:00Z","v":4482,"vw":8.267253},{"c":8.275,"h":8.275,"l":8.26,"n":149,"o":8.275,"t":"2026-09-28T16:00:00Z","v":6525,"vw":8.268896},{"c":8.345,"h":8.35,"l":8.28,"n":321,"o":8.28,"t":"2026-09-28T16:15:00Z","v":18815,"vw":8.308402},{"c":8.3,"h":8.34,"l":8.295,"n":170,"o":8.34,"t":"2026-09-28T16:30:00Z","v":8034,"vw":8.323756},{"c":8.29,"h":8.3,"l":8.29,"n":65,"o":8.3,"t":"2026-09-28T16:45:00Z","v":2848,"vw":8.294167},{"c":8.33,"h":8.35,"l":8.27,"n":246,"o":8.3,"t":"2026-09-28T17:00:00Z","v":15503,"vw":8.30679},{"c":8.31,"h":8.335,"l":8.31,"n":100,"o":8.335,"t":"2026-09-28T17:15:00Z","v":7310,"vw":8.314526},{"c":8.285,"h":8.31,"l":8.275,"n":102,"o":8.3,"t":"2026-09-28T17:30:00Z","v":4720,"vw":8.295194},{"c":8.29,"h":8.29,"l":8.265,"n":111,"o":8.27,"t":"2026-09-28T17:45:00Z","v":7034,"vw":8.278178},{"c":8.3,"h":8.3,"l":8.29,"n":53,"o":8.29,"t":"2026-09-28T18:00:00Z","v":3470,"vw":8.295724},{"c":8.29,"h":8.31,"l":8.285,"n":190,"o":8.3,"t":"2026-09-28T18:15:00Z","v":10453,"vw":8.301531},{"c":8.315,"h":8.32,"l":8.3,"n":164,"o":8.3,"t":"2026-09-28T18:30:00Z","v":7144,"vw":8.313674},{"c":8.315,"h":8.315,"l":8.3,"n":197,"o":8.315,"t":"2026-09-28T18:45:00Z","v":9515,"vw":8.30948},{"c":8.295,"h":8.32,"l":8.29,"n":411,"o":8.32,"t":"2026-09-28T19:00:00Z","v":32076,"vw":8.310262},{"c":8.285,"h":8.295,"l":8.28,"n":193,"o":8.295,"t":"2026-09-28T19:15:00Z","v":12490,"vw":8.287878},{"c":8.255,"h":8.285,"l":8.24,"n":407,"o":8.285,"t":"2026-09-28T19:30:00Z","v":25276,"vw":8.269514},{"c":8.235,"h":8.27,"l":8.23,"n":1235,"o":8.25,"t":"2026-09-28T19:45:00Z","v":84271,"vw":8.243514},{"c":8.22,"h":8.23,"l":8.22,"n":13,"o":8.23,"t":"2026-09-28T20:00:00Z","v":77564,"vw":8.220065},{"c":8.13,"h":8.24,"l":8.12,"n":372,"o":8.24,"t":"2026-09-29T13:30:00Z","v":42454,"vw":8.169293},{"c":8.15,"h":8.185,"l":8.125,"n":191,"o":8.125,"t":"2026-09-29T13:45:00Z","v":12131,"vw":8.162791},{"c":8.2,"h":8.22,"l":8.16,"n":190,"o":8.17,"t":"2026-09-29T14:00:00Z","v":18713,"vw":8.188503},{"c":8.17,"h":8.2127,"l":8.17,"n":254,"o":8.1933,"t":"2026-09-29T14:15:00Z","v":13842,"vw":8.192272},{"c":8.16,"h":8.235,"l":8.15,"n":440,"o":8.178,"t":"2026-09-29T14:30:00Z","v":41234,"vw":8.19978},{"c":8.17,"h":8.205,"l":8.16,"n":298,"o":8.165,"t":"2026-09-29T14:45:00Z","v":20996,"vw":8.179763},{"c":8.16,"h":8.17,"l":8.14,"n":247,"o":8.16,"t":"2026-09-29T15:00:00Z","v":15126,"vw":8.15141},{"c":8.155,"h":8.16,"l":8.15,"n":116,"o":8.16,"t":"2026-09-29T15:15:00Z","v":5954,"vw":8.15427},{"c":8.16,"h":8.18,"l":8.15,"n":190,"o":8.155,"t":"2026-09-29T15:30:00Z","v":10044,"vw":8.168803},{"c":8.13,"h":8.17,"l":8.13,"n":262,"o":8.16,"t":"2026-09-29T15:45:00Z","v":17541,"vw":8.163016},{"c":8.11,"h":8.13,"l":8.09,"n":287,"o":8.13,"t":"2026-09-29T16:00:00Z","v":15134,"vw":8.105852},{"c":8.07,"h":8.11,"l":8.07,"n":157,"o":8.11,"t":"2026-09-29T16:15:00Z","v":10186,"vw":8.094484},{"c":8.06,"h":8.08,"l":8.05,"n":293,"o":8.07,"t":"2026-09-29T16:30:00Z","v":35384,"vw":8.06416},{"c":8.055,"h":8.06,"l":8.05,"n":125,"o":8.06,"t":"2026-09-29T16:45:00Z","v":5955,"vw":8.053825},{"c":8.025,"h":8.05,"l":8.0104,"n":379,"o":8.05,"t":"2026-09-29T17:00:00Z","v":26605,"vw":8.0287},{"c":7.955,"h":8.03,"l":7.955,"n":204,"o":8.03,"t":"2026-09-29T17:15:00Z","v":12351,"vw":7.997212},{"c":7.945,"h":7.98,"l":7.945,"n":189,"o":7.955,"t":"2026-09-29T17:30:00Z","v":9242,"vw":7.966954},{"c":7.97,"h":7.97,"l":7.931,"n":203,"o":7.96,"t":"2026-09-29T17:45:00Z","v":11681,"vw":7.955376},{"c":7.975,"h":7.995,"l":7.97,"n":166,"o":7.98,"t":"2026-09-29T18:00:00Z","v":6491,"vw":7.984873},{"c":7.96,"h":7.975,"l":7.95,"n":125,"o":7.975,"t":"2026-09-29T18:15:00Z","v":4510,"vw":7.96913},{"c":7.975,"h":7.99,"l":7.95,"n":123,"o":7.96,"t":"2026-09-29T18:30:00Z","v":12403,"vw":7.962418},{"c":7.985,"h":7.991,"l":7.96,"n":150,"o":7.975,"t":"2026-09-29T18:45:00Z","v":10484,"vw":7.983306},{"c":7.98,"h":7.995,"l":7.97,"n":234,"o":7.99,"t":"2026-09-29T19:00:00Z","v":10830,"vw":7.984568},{"c":8.02,"h":8.05,"l":7.98,"n":369,"o":7.98,"t":"2026-09-29T19:15:00Z","v":33135,"vw":8.015615},{"c":8.025,"h":8.03,"l":8.015,"n":273,"o":8.03,"t":"2026-09-29T19:30:00Z","v":20989,"vw":8.019423},{"c":8.055,"h":8.06,"l":7.99,"n":1288,"o":8.025,"t":"2026-09-29T19:45:00Z","v":109277,"vw":8.031591},{"c":8.06,"h":8.06,"l":8.06,"n":10,"o":8.06,"t":"2026-09-29T20:00:00Z","v":86928,"vw":8.06},{"c":8.0702,"h":8.0702,"l":8.0702,"n":1,"o":8.0702,"t":"2026-09-29T20:15:00Z","v":6284,"vw":8.0702},{"c":8.02,"h":8.2,"l":7.995,"n":201,"o":8.03,"t":"2026-09-30T13:30:00Z","v":17160,"vw":8.03412},{"c":8.01,"h":8.04,"l":8.01,"n":196,"o":8.02,"t":"2026-09-30T13:45:00Z","v":8010,"vw":8.029362},{"c":8.125,"h":8.125,"l":8.03,"n":143,"o":8.03,"t":"2026-09-30T14:00:00Z","v":5638,"vw":8.074697},{"c":8.12,"h":8.15,"l":8.1024,"n":263,"o":8.125,"t":"2026-09-30T14:15:00Z","v":16406,"vw":8.127145},{"c":8.15,"h":8.15,"l":8.1,"n":212,"o":8.13,"t":"2026-09-30T14:30:00Z","v":10806,"vw":8.124745},{"c":8.115,"h":8.15,"l":8.105,"n":278,"o":8.15,"t":"2026-09-30T14:45:00Z","v":42360,"vw":8.129686},{"c":8.17,"h":8.18,"l":8.11,"n":218,"o":8.11,"t":"2026-09-30T15:00:00Z","v":13904,"vw":8.138489},{"c":8.18,"h":8.19,"l":8.17,"n":156,"o":8.18,"t":"2026-09-30T15:15:00Z","v":14879,"vw":8.180838},{"c":8.17,"h":8.195,"l":8.17,"n":167,"o":8.18,"t":"2026-09-30T15:30:00Z","v":9536,"vw":8.187164},{"c":8.21,"h":8.215,"l":8.13,"n":310,"o":8.17,"t":"2026-09-30T15:45:00Z","v":35888,"vw":8.158815},{"c":8.215,"h":8.25,"l":8.2,"n":249,"o":8.21,"t":"2026-09-30T16:00:00Z","v":24989,"vw":8.228668},{"c":8.2,"h":8.25,"l":8.195,"n":248,"o":8.215,"t":"2026-09-30T16:15:00Z","v":21712,"vw":8.224131},{"c":8.2,"h":8.205,"l":8.19,"n":132,"o":8.195,"t":"2026-09-30T16:30:00Z","v":6345,"vw":8.19577},{"c":8.18,"h":8.21,"l":8.18,"n":165,"o":8.21,"t":"2026-09-30T16:45:00Z","v":16496,"vw":8.197268},{"c":8.18,"h":8.2,"l":8.165,"n":190,"o":8.18,"t":"2026-09-30T17:00:00Z","v":14428,"vw":8.176887},{"c":8.095,"h":8.18,"l":8.09,"n":155,"o":8.18,"t":"2026-09-30T17:15:00Z","v":7989,"vw":8.143242},{"c":8.135,"h":8.14,"l":8.09,"n":115,"o":8.09,"t":"2026-09-30T17:30:00Z","v":7597,"vw":8.117087},{"c":8.145,"h":8.16,"l":8.135,"n":191,"o":8.135,"t":"2026-09-30T17:45:00Z","v":8597,"vw":8.150061},{"c":8.12,"h":8.156,"l":8.12,"n":161,"o":8.15,"t":"2026-09-30T18:00:00Z","v":15466,"vw":8.145093},{"c":8.135,"h":8.14,"l":8.125,"n":140,"o":8.125,"t":"2026-09-30T18:15:00Z","v":6936,"vw":8.136184},{"c":8.125,"h":8.14,"l":8.12,"n":178,"o":8.135,"t":"2026-09-30T18:30:00Z","v":9915,"vw":8.13314},{"c":8.13,"h":8.13,"l":8.115,"n":242,"o":8.12,"t":"2026-09-30T18:45:00Z","v":10074,"vw":8.121563},{"c":8.17,"h":8.17,"l":8.115,"n":359,"o":8.125,"t":"2026-09-30T19:00:00Z","v":20717,"vw":8.137055},{"c":8.195,"h":8.205,"l":8.17,"n":539,"o":8.17,"t":"2026-09-30T19:15:00Z","v":47860,"vw":8.192992},{"c":8.175,"h":8.21,"l":8.175,"n":613,"o":8.2,"t":"2026-09-30T19:30:00Z","v":37903,"vw":8.200123},{"c":8.08,"h":8.18,"l":8.08,"n":1470,"o":8.175,"t":"2026-09-30T19:45:00Z","v":101639,"vw":8.134997},{"c":8.06,"h":8.06,"l":8.06,"n":16,"o":8.06,"t":"2026-09-30T20:00:00Z","v":128236,"vw":8.06},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-01T12:45:00Z","v":250,"vw":8},{"c":8.105,"h":8.125,"l":7.95,"n":38,"o":7.95,"t":"2026-10-01T13:30:00Z","v":6812,"vw":8.011788},{"c":7.95,"h":8.09,"l":7.88,"n":481,"o":8.09,"t":"2026-10-01T13:45:00Z","v":48452,"vw":7.930985},{"c":7.915,"h":7.95,"l":7.87,"n":412,"o":7.95,"t":"2026-10-01T14:00:00Z","v":40106,"vw":7.922474},{"c":7.86,"h":7.91,"l":7.84,"n":144,"o":7.91,"t":"2026-10-01T14:15:00Z","v":9815,"vw":7.862943},{"c":7.875,"h":7.88,"l":7.845,"n":90,"o":7.845,"t":"2026-10-01T14:30:00Z","v":7310,"vw":7.857867},{"c":7.84,"h":7.875,"l":7.83,"n":120,"o":7.875,"t":"2026-10-01T14:45:00Z","v":11517,"vw":7.850236},{"c":7.79,"h":7.84,"l":7.79,"n":171,"o":7.84,"t":"2026-10-01T15:00:00Z","v":13165,"vw":7.815564},{"c":7.795,"h":7.8,"l":7.765,"n":400,"o":7.79,"t":"2026-10-01T15:15:00Z","v":44517,"vw":7.781758},{"c":7.815,"h":7.83,"l":7.795,"n":188,"o":7.795,"t":"2026-10-01T15:30:00Z","v":14361,"vw":7.810949},{"c":7.815,"h":7.84,"l":7.815,"n":126,"o":7.815,"t":"2026-10-01T15:45:00Z","v":8642,"vw":7.827375},{"c":7.835,"h":7.845,"l":7.82,"n":168,"o":7.82,"t":"2026-10-01T16:00:00Z","v":12984,"vw":7.830892},{"c":7.87,"h":7.87,"l":7.835,"n":174,"o":7.835,"t":"2026-10-01T16:15:00Z","v":8467,"vw":7.858097},{"c":7.89,"h":7.89,"l":7.87,"n":71,"o":7.87,"t":"2026-10-01T16:30:00Z","v":2757,"vw":7.880476},{"c":7.92,"h":7.92,"l":7.885,"n":207,"o":7.885,"t":"2026-10-01T16:45:00Z","v":10213,"vw":7.907874},{"c":7.88,"h":7.93,"l":7.88,"n":292,"o":7.92,"t":"2026-10-01T17:00:00Z","v":26267,"vw":7.899935},{"c":7.9136,"h":7.92,"l":7.86,"n":358,"o":7.87,"t":"2026-10-01T17:15:00Z","v":28251,"vw":7.882763},{"c":7.955,"h":7.96,"l":7.92,"n":233,"o":7.92,"t":"2026-10-01T17:30:00Z","v":15110,"vw":7.946671},{"c":7.885,"h":7.95,"l":7.88,"n":191,"o":7.95,"t":"2026-10-01T17:45:00Z","v":10786,"vw":7.920486},{"c":7.88,"h":7.895,"l":7.84,"n":747,"o":7.88,"t":"2026-10-01T18:00:00Z","v":57792,"vw":7.858325},{"c":7.885,"h":7.9,"l":7.88,"n":145,"o":7.88,"t":"2026-10-01T18:15:00Z","v":14510,"vw":7.893234},{"c":7.89,"h":7.915,"l":7.88,"n":275,"o":7.885,"t":"2026-10-01T18:30:00Z","v":16132,"vw":7.902396},{"c":7.87,"h":7.895,"l":7.86,"n":248,"o":7.895,"t":"2026-10-01T18:45:00Z","v":27409,"vw":7.871378},{"c":7.885,"h":7.89,"l":7.87,"n":242,"o":7.875,"t":"2026-10-01T19:00:00Z","v":19083,"vw":7.883705},{"c":7.89,"h":7.9,"l":7.875,"n":347,"o":7.885,"t":"2026-10-01T19:15:00Z","v":23467,"vw":7.890039},{"c":7.91,"h":7.935,"l":7.895,"n":760,"o":7.895,"t":"2026-10-01T19:30:00Z","v":67675,"vw":7.911395},{"c":7.88,"h":7.94,"l":7.87,"n":1564,"o":7.91,"t":"2026-10-01T19:45:00Z","v":150230,"vw":7.891791},{"c":7.89,"h":7.89,"l":7.89,"n":17,"o":7.89,"t":"2026-10-01T20:00:00Z","v":85219,"vw":7.89},{"c":8.11,"h":8.17,"l":8.05,"n":63,"o":8.05,"t":"2026-10-02T13:30:00Z","v":25470,"vw":8.058539},{"c":8.3,"h":8.32,"l":8.125,"n":250,"o":8.15,"t":"2026-10-02T13:45:00Z","v":26083,"vw":8.263096},{"c":8.32,"h":8.32,"l":8.265,"n":191,"o":8.3,"t":"2026-10-02T14:00:00Z","v":11811,"vw":8.288281},{"c":8.32,"h":8.345,"l":8.315,"n":137,"o":8.32,"t":"2026-10-02T14:15:00Z","v":5594,"vw":8.329271},{"c":8.29,"h":8.35,"l":8.285,"n":199,"o":8.33,"t":"2026-10-02T14:30:00Z","v":12294,"vw":8.311259},{"c":8.26,"h":8.31,"l":8.26,"n":190,"o":8.3,"t":"2026-10-02T14:45:00Z","v":10556,"vw":8.281718},{"c":8.19,"h":8.26,"l":8.185,"n":316,"o":8.26,"t":"2026-10-02T15:00:00Z","v":15173,"vw":8.218745},{"c":8.24,"h":8.28,"l":8.2,"n":644,"o":8.2,"t":"2026-10-02T15:15:00Z","v":42283,"vw":8.245209},{"c":8.23,"h":8.27,"l":8.23,"n":237,"o":8.24,"t":"2026-10-02T15:30:00Z","v":9987,"vw":8.254112},{"c":8.215,"h":8.235,"l":8.21,"n":267,"o":8.235,"t":"2026-10-02T15:45:00Z","v":18090,"vw":8.221046},{"c":8.24,"h":8.25,"l":8.215,"n":164,"o":8.215,"t":"2026-10-02T16:00:00Z","v":7887,"vw":8.231209},{"c":8.245,"h":8.3,"l":8.24,"n":298,"o":8.2492,"t":"2026-10-02T16:15:00Z","v":38428,"vw":8.270804},{"c":8.205,"h":8.245,"l":8.205,"n":217,"o":8.245,"t":"2026-10-02T16:30:00Z","v":7395,"vw":8.229759},{"c":8.2,"h":8.21,"l":8.18,"n":285,"o":8.2,"t":"2026-10-02T16:45:00Z","v":14040,"vw":8.199656},{"c":8.2,"h":8.225,"l":8.2,"n":187,"o":8.2,"t":"2026-10-02T17:00:00Z","v":6871,"vw":8.21616},{"c":8.195,"h":8.21,"l":8.195,"n":218,"o":8.195,"t":"2026-10-02T17:15:00Z","v":10487,"vw":8.200095},{"c":8.235,"h":8.235,"l":8.2,"n":148,"o":8.2,"t":"2026-10-02T17:30:00Z","v":7511,"vw":8.217152},{"c":8.23,"h":8.24,"l":8.225,"n":180,"o":8.235,"t":"2026-10-02T17:45:00Z","v":8089,"vw":8.230209},{"c":8.255,"h":8.255,"l":8.23,"n":237,"o":8.235,"t":"2026-10-02T18:00:00Z","v":17304,"vw":8.246483},{"c":8.225,"h":8.25,"l":8.225,"n":194,"o":8.25,"t":"2026-10-02T18:15:00Z","v":9937,"vw":8.238306},{"c":8.265,"h":8.265,"l":8.225,"n":280,"o":8.225,"t":"2026-10-02T18:30:00Z","v":14047,"vw":8.251077},{"c":8.265,"h":8.275,"l":8.255,"n":240,"o":8.27,"t":"2026-10-02T18:45:00Z","v":11583,"vw":8.26786},{"c":8.255,"h":8.275,"l":8.255,"n":154,"o":8.265,"t":"2026-10-02T19:00:00Z","v":9177,"vw":8.263877},{"c":8.245,"h":8.255,"l":8.245,"n":69,"o":8.255,"t":"2026-10-02T19:15:00Z","v":2600,"vw":8.249222},{"c":8.24,"h":8.26,"l":8.225,"n":599,"o":8.24,"t":"2026-10-02T19:30:00Z","v":51219,"vw":8.239907},{"c":8.28,"h":8.29,"l":8.225,"n":916,"o":8.24,"t":"2026-10-02T19:45:00Z","v":57501,"vw":8.256284},{"c":8.27,"h":8.27,"l":8.27,"n":9,"o":8.27,"t":"2026-10-02T20:00:00Z","v":83605,"vw":8.27},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-05T11:30:00Z","v":999,"vw":8.25},{"c":8.295,"h":8.38,"l":8.26,"n":57,"o":8.26,"t":"2026-10-05T13:30:00Z","v":8466,"vw":8.284361},{"c":8.27,"h":8.36,"l":8.27,"n":171,"o":8.36,"t":"2026-10-05T13:45:00Z","v":21078,"vw":8.309845},{"c":8.36,"h":8.36,"l":8.27,"n":136,"o":8.27,"t":"2026-10-05T14:00:00Z","v":5340,"vw":8.312456},{"c":8.29,"h":8.4293,"l":8.29,"n":216,"o":8.365,"t":"2026-10-05T14:15:00Z","v":8604,"vw":8.371864},{"c":8.26,"h":8.28,"l":8.24,"n":164,"o":8.28,"t":"2026-10-05T14:30:00Z","v":7174,"vw":8.256783},{"c":8.27,"h":8.27,"l":8.24,"n":171,"o":8.27,"t":"2026-10-05T14:45:00Z","v":6032,"vw":8.250775},{"c":8.27,"h":8.28,"l":8.26,"n":95,"o":8.27,"t":"2026-10-05T15:00:00Z","v":3147,"vw":8.2695},{"c":8.27,"h":8.28,"l":8.25,"n":182,"o":8.28,"t":"2026-10-05T15:15:00Z","v":9473,"vw":8.270797},{"c":8.245,"h":8.27,"l":8.245,"n":174,"o":8.265,"t":"2026-10-05T15:30:00Z","v":9918,"vw":8.265193},{"c":8.2392,"h":8.24,"l":8.21,"n":211,"o":8.24,"t":"2026-10-05T15:45:00Z","v":12635,"vw":8.225807},{"c":8.235,"h":8.24,"l":8.215,"n":206,"o":8.23,"t":"2026-10-05T16:00:00Z","v":11041,"vw":8.226344},{"c":8.255,"h":8.265,"l":8.235,"n":225,"o":8.235,"t":"2026-10-05T16:15:00Z","v":9855,"vw":8.248027},{"c":8.235,"h":8.2501,"l":8.23,"n":179,"o":8.25,"t":"2026-10-05T16:30:00Z","v":5763,"vw":8.240918},{"c":8.24,"h":8.24,"l":8.23,"n":118,"o":8.235,"t":"2026-10-05T16:45:00Z","v":5613,"vw":8.237842},{"c":8.22,"h":8.24,"l":8.22,"n":102,"o":8.24,"t":"2026-10-05T17:00:00Z","v":2404,"vw":8.228095},{"c":8.235,"h":8.25,"l":8.22,"n":197,"o":8.22,"t":"2026-10-05T17:15:00Z","v":10392,"vw":8.238391},{"c":8.255,"h":8.255,"l":8.22,"n":187,"o":8.23,"t":"2026-10-05T17:30:00Z","v":6661,"vw":8.240036},{"c":8.26,"h":8.26,"l":8.255,"n":115,"o":8.2599,"t":"2026-10-05T17:45:00Z","v":6887,"vw":8.259884},{"c":8.27,"h":8.27,"l":8.265,"n":26,"o":8.265,"t":"2026-10-05T18:00:00Z","v":770,"vw":8.266069},{"c":8.28,"h":8.28,"l":8.265,"n":166,"o":8.27,"t":"2026-10-05T18:15:00Z","v":7967,"vw":8.273798},{"c":8.27,"h":8.295,"l":8.265,"n":345,"o":8.285,"t":"2026-10-05T18:30:00Z","v":28395,"vw":8.277766},{"c":8.255,"h":8.275,"l":8.235,"n":391,"o":8.275,"t":"2026-10-05T18:45:00Z","v":31620,"vw":8.246628},{"c":8.265,"h":8.2699,"l":8.25,"n":174,"o":8.255,"t":"2026-10-05T19:00:00Z","v":5801,"vw":8.259947},{"c":8.26,"h":8.27,"l":8.255,"n":199,"o":8.265,"t":"2026-10-05T19:15:00Z","v":12759,"vw":8.263966},{"c":8.27,"h":8.28,"l":8.25,"n":641,"o":8.26,"t":"2026-10-05T19:30:00Z","v":46332,"vw":8.265288},{"c":8.26,"h":8.29,"l":8.23,"n":1620,"o":8.275,"t":"2026-10-05T19:45:00Z","v":118047,"vw":8.257861},{"c":8.24,"h":8.24,"l":8.24,"n":18,"o":8.24,"t":"2026-10-05T20:00:00Z","v":69080,"vw":8.24},{"c":8.35,"h":8.355,"l":8.34,"n":31,"o":8.34,"t":"2026-10-06T13:30:00Z","v":3765,"vw":8.341763},{"c":8.315,"h":8.35,"l":8.315,"n":26,"o":8.35,"t":"2026-10-06T13:45:00Z","v":6276,"vw":8.323589},{"c":8.38,"h":8.4,"l":8.32,"n":237,"o":8.32,"t":"2026-10-06T14:00:00Z","v":11682,"vw":8.382303},{"c":8.428,"h":8.428,"l":8.37,"n":95,"o":8.375,"t":"2026-10-06T14:15:00Z","v":5710,"vw":8.389224},{"c":8.47,"h":8.47,"l":8.45,"n":114,"o":8.45,"t":"2026-10-06T14:30:00Z","v":7531,"vw":8.459165},{"c":8.47,"h":8.47,"l":8.45,"n":226,"o":8.47,"t":"2026-10-06T14:45:00Z","v":12710,"vw":8.458868},{"c":8.415,"h":8.47,"l":8.41,"n":235,"o":8.47,"t":"2026-10-06T15:00:00Z","v":16733,"vw":8.439386},{"c":8.41,"h":8.42,"l":8.385,"n":196,"o":8.415,"t":"2026-10-06T15:15:00Z","v":9063,"vw":8.403255},{"c":8.42,"h":8.425,"l":8.415,"n":147,"o":8.42,"t":"2026-10-06T15:30:00Z","v":8061,"vw":8.421236},{"c":8.39,"h":8.425,"l":8.39,"n":216,"o":8.42,"t":"2026-10-06T15:45:00Z","v":11031,"vw":8.409488},{"c":8.37,"h":8.405,"l":8.37,"n":218,"o":8.4,"t":"2026-10-06T16:00:00Z","v":15872,"vw":8.386473},{"c":8.37,"h":8.38,"l":8.36,"n":124,"o":8.375,"t":"2026-10-06T16:15:00Z","v":8799,"vw":8.36885},{"c":8.38,"h":8.385,"l":8.365,"n":158,"o":8.37,"t":"2026-10-06T16:30:00Z","v":12422,"vw":8.375777},{"c":8.355,"h":8.38,"l":8.355,"n":131,"o":8.37,"t":"2026-10-06T16:45:00Z","v":5281,"vw":8.36643},{"c":8.345,"h":8.35,"l":8.32,"n":141,"o":8.35,"t":"2026-10-06T17:00:00Z","v":7908,"vw":8.339367},{"c":8.34,"h":8.355,"l":8.335,"n":140,"o":8.35,"t":"2026-10-06T17:15:00Z","v":6194,"vw":8.346388},{"c":8.355,"h":8.36,"l":8.35,"n":78,"o":8.35,"t":"2026-10-06T17:30:00Z","v":3937,"vw":8.354145},{"c":8.355,"h":8.355,"l":8.3401,"n":141,"o":8.355,"t":"2026-10-06T17:45:00Z","v":12123,"vw":8.34667},{"c":8.355,"h":8.37,"l":8.355,"n":156,"o":8.355,"t":"2026-10-06T18:00:00Z","v":7336,"vw":8.360194},{"c":8.385,"h":8.395,"l":8.36,"n":208,"o":8.36,"t":"2026-10-06T18:15:00Z","v":14655,"vw":8.38194},{"c":8.425,"h":8.445,"l":8.385,"n":545,"o":8.385,"t":"2026-10-06T18:30:00Z","v":48914,"vw":8.422315},{"c":8.4259,"h":8.43,"l":8.415,"n":109,"o":8.425,"t":"2026-10-06T18:45:00Z","v":6440,"vw":8.423542},{"c":8.41,"h":8.43,"l":8.41,"n":151,"o":8.425,"t":"2026-10-06T19:00:00Z","v":8621,"vw":8.419081},{"c":8.37,"h":8.41,"l":8.37,"n":194,"o":8.405,"t":"2026-10-06T19:15:00Z","v":12909,"vw":8.393331},{"c":8.365,"h":8.38,"l":8.36,"n":357,"o":8.375,"t":"2026-10-06T19:30:00Z","v":25955,"vw":8.369693},{"c":8.38,"h":8.4,"l":8.34,"n":1234,"o":8.36,"t":"2026-10-06T19:45:00Z","v":78363,"vw":8.373191},{"c":8.39,"h":8.39,"l":8.385,"n":14,"o":8.385,"t":"2026-10-06T20:00:00Z","v":69018,"vw":8.389991},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-07T13:00:00Z","v":123,"vw":8.32},{"c":8.295,"h":8.37,"l":8.28,"n":236,"o":8.28,"t":"2026-10-07T13:30:00Z","v":25679,"vw":8.327959},{"c":8.27,"h":8.31,"l":8.25,"n":57,"o":8.295,"t":"2026-10-07T13:45:00Z","v":3848,"vw":8.270896},{"c":8.28,"h":8.29,"l":8.25,"n":117,"o":8.27,"t":"2026-10-07T14:00:00Z","v":11687,"vw":8.272633},{"c":8.25,"h":8.27,"l":8.25,"n":116,"o":8.265,"t":"2026-10-07T14:15:00Z","v":8189,"vw":8.262551},{"c":8.28,"h":8.3,"l":8.24,"n":212,"o":8.24,"t":"2026-10-07T14:30:00Z","v":19449,"vw":8.274797},{"c":8.3,"h":8.3,"l":8.27,"n":238,"o":8.28,"t":"2026-10-07T14:45:00Z","v":16970,"vw":8.289101},{"c":8.325,"h":8.34,"l":8.3,"n":188,"o":8.305,"t":"2026-10-07T15:00:00Z","v":7634,"vw":8.319588},{"c":8.335,"h":8.335,"l":8.325,"n":70,"o":8.325,"t":"2026-10-07T15:15:00Z","v":3588,"vw":8.32923},{"c":8.335,"h":8.35,"l":8.335,"n":179,"o":8.34,"t":"2026-10-07T15:30:00Z","v":13152,"vw":8.338596},{"c":8.345,"h":8.345,"l":8.325,"n":173,"o":8.335,"t":"2026-10-07T15:45:00Z","v":10581,"vw":8.334279},{"c":8.335,"h":8.345,"l":8.335,"n":108,"o":8.345,"t":"2026-10-07T16:00:00Z","v":6536,"vw":8.338677},{"c":8.355,"h":8.365,"l":8.34,"n":159,"o":8.34,"t":"2026-10-07T16:15:00Z","v":9974,"vw":8.354758},{"c":8.365,"h":8.37,"l":8.35,"n":142,"o":8.355,"t":"2026-10-07T16:30:00Z","v":9102,"vw":8.36019},{"c":8.365,"h":8.365,"l":8.33,"n":248,"o":8.365,"t":"2026-10-07T16:45:00Z","v":17134,"vw":8.351792},{"c":8.37,"h":8.375,"l":8.35,"n":220,"o":8.36,"t":"2026-10-07T17:00:00Z","v":14847,"vw":8.363063},{"c":8.355,"h":8.395,"l":8.355,"n":265,"o":8.365,"t":"2026-10-07T17:15:00Z","v":30222,"vw":8.369818},{"c":8.365,"h":8.37,"l":8.35,"n":106,"o":8.355,"t":"2026-10-07T17:30:00Z","v":6079,"vw":8.358667},{"c":8.365,"h":8.37,"l":8.36,"n":115,"o":8.365,"t":"2026-10-07T17:45:00Z","v":4007,"vw":8.365367},{"c":8.4,"h":8.405,"l":8.365,"n":271,"o":8.365,"t":"2026-10-07T18:00:00Z","v":17546,"vw":8.388217},{"c":8.405,"h":8.41,"l":8.395,"n":177,"o":8.395,"t":"2026-10-07T18:15:00Z","v":6948,"vw":8.403243},{"c":8.415,"h":8.425,"l":8.405,"n":214,"o":8.41,"t":"2026-10-07T18:30:00Z","v":9756,"vw":8.415164},{"c":8.395,"h":8.42,"l":8.39,"n":157,"o":8.42,"t":"2026-10-07T18:45:00Z","v":8531,"vw":8.401204},{"c":8.36,"h":8.4,"l":8.355,"n":142,"o":8.4,"t":"2026-10-07T19:00:00Z","v":5602,"vw":8.374909},{"c":8.35,"h":8.36,"l":8.325,"n":284,"o":8.355,"t":"2026-10-07T19:15:00Z","v":18536,"vw":8.344166},{"c":8.35,"h":8.36,"l":8.335,"n":420,"o":8.36,"t":"2026-10-07T19:30:00Z","v":24779,"vw":8.343387},{"c":8.29,"h":8.34,"l":8.29,"n":1144,"o":8.34,"t":"2026-10-07T19:45:00Z","v":79554,"vw":8.3165},{"c":8.29,"h":8.29,"l":8.29,"n":20,"o":8.29,"t":"2026-10-07T20:00:00Z","v":64900,"vw":8.29},{"c":8.35,"h":8.35,"l":8.35,"n":16,"o":8.35,"t":"2026-10-08T08:15:00Z","v":272,"vw":8.35},{"c":8.2514,"h":8.2514,"l":8.2514,"n":1,"o":8.2514,"t":"2026-10-08T11:00:00Z","v":100,"vw":8.2514},{"c":8.28,"h":8.29,"l":8.23,"n":26,"o":8.23,"t":"2026-10-08T13:30:00Z","v":5945,"vw":8.265518},{"c":8.32,"h":8.33,"l":8.3,"n":60,"o":8.31,"t":"2026-10-08T13:45:00Z","v":2544,"vw":8.324472},{"c":8.31,"h":8.35,"l":8.31,"n":131,"o":8.315,"t":"2026-10-08T14:00:00Z","v":6536,"vw":8.32265},{"c":8.28,"h":8.3,"l":8.28,"n":66,"o":8.3,"t":"2026-10-08T14:15:00Z","v":3794,"vw":8.284285},{"c":8.285,"h":8.29,"l":8.27,"n":125,"o":8.29,"t":"2026-10-08T14:30:00Z","v":7292,"vw":8.280906},{"c":8.275,"h":8.295,"l":8.275,"n":97,"o":8.29,"t":"2026-10-08T14:45:00Z","v":7048,"vw":8.287641},{"c":8.26,"h":8.28,"l":8.255,"n":127,"o":8.28,"t":"2026-10-08T15:00:00Z","v":6614,"vw":8.26493},{"c":8.21,"h":8.26,"l":8.192,"n":182,"o":8.26,"t":"2026-10-08T15:15:00Z","v":17717,"vw":8.213418},{"c":8.22,"h":8.245,"l":8.19,"n":254,"o":8.2,"t":"2026-10-08T15:30:00Z","v":17985,"vw":8.219342},{"c":8.245,"h":8.255,"l":8.22,"n":266,"o":8.22,"t":"2026-10-08T15:45:00Z","v":7744,"vw":8.243009},{"c":8.25,"h":8.275,"l":8.245,"n":195,"o":8.245,"t":"2026-10-08T16:00:00Z","v":11242,"vw":8.264665},{"c":8.28,"h":8.31,"l":8.25,"n":214,"o":8.25,"t":"2026-10-08T16:15:00Z","v":10372,"vw":8.287107},{"c":8.26,"h":8.28,"l":8.25,"n":115,"o":8.275,"t":"2026-10-08T16:30:00Z","v":5108,"vw":8.269773},{"c":8.28,"h":8.28,"l":8.24,"n":178,"o":8.27,"t":"2026-10-08T16:45:00Z","v":13680,"vw":8.256068},{"c":8.335,"h":8.335,"l":8.2648,"n":287,"o":8.28,"t":"2026-10-08T17:00:00Z","v":15005,"vw":8.299173},{"c":8.3,"h":8.34,"l":8.3,"n":232,"o":8.33,"t":"2026-10-08T17:15:00Z","v":11090,"vw":8.327853},{"c":8.35,"h":8.35,"l":8.3,"n":196,"o":8.3,"t":"2026-10-08T17:30:00Z","v":9012,"vw":8.313406},{"c":8.3,"h":8.345,"l":8.29,"n":145,"o":8.345,"t":"2026-10-08T17:45:00Z","v":6976,"vw":8.32286},{"c":8.3,"h":8.305,"l":8.295,"n":174,"o":8.3,"t":"2026-10-08T18:00:00Z","v":7242,"vw":8.300813},{"c":8.3,"h":8.3,"l":8.285,"n":217,"o":8.3,"t":"2026-10-08T18:15:00Z","v":10895,"vw":8.291365},{"c":8.284,"h":8.29,"l":8.28,"n":189,"o":8.29,"t":"2026-10-08T18:30:00Z","v":7248,"vw":8.285933},{"c":8.285,"h":8.29,"l":8.28,"n":101,"o":8.285,"t":"2026-10-08T18:45:00Z","v":3482,"vw":8.28475},{"c":8.315,"h":8.32,"l":8.285,"n":271,"o":8.285,"t":"2026-10-08T19:00:00Z","v":16443,"vw":8.305335},{"c":8.315,"h":8.33,"l":8.315,"n":142,"o":8.315,"t":"2026-10-08T19:15:00Z","v":8080,"vw":8.321812},{"c":8.31,"h":8.32,"l":8.29,"n":358,"o":8.32,"t":"2026-10-08T19:30:00Z","v":25321,"vw":8.309537},{"c":8.32,"h":8.36,"l":8.285,"n":1209,"o":8.3,"t":"2026-10-08T19:45:00Z","v":84382,"vw":8.332455},{"c":8.32,"h":8.32,"l":8.32,"n":12,"o":8.32,"t":"2026-10-08T20:00:00Z","v":59230,"vw":8.32},{"c":8.0888,"h":8.0888,"l":8.0888,"n":1,"o":8.0888,"t":"2026-10-08T21:15:00Z","v":100,"vw":8.0888},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-08T21:30:00Z","v":400,"vw":8},{"c":8.31,"h":8.35,"l":8.29,"n":34,"o":8.35,"t":"2026-10-09T13:30:00Z","v":3252,"vw":8.330847},{"c":8.245,"h":8.305,"l":8.245,"n":144,"o":8.305,"t":"2026-10-09T13:45:00Z","v":8206,"vw":8.266103},{"c":8.2,"h":8.25,"l":8.2,"n":149,"o":8.25,"t":"2026-10-09T14:00:00Z","v":7709,"vw":8.22688},{"c":8.24,"h":8.25,"l":8.195,"n":224,"o":8.205,"t":"2026-10-09T14:15:00Z","v":10076,"vw":8.220987},{"c":8.22,"h":8.235,"l":8.22,"n":145,"o":8.23,"t":"2026-10-09T14:30:00Z","v":4566,"vw":8.228255},{"c":8.195,"h":8.21,"l":8.195,"n":100,"o":8.21,"t":"2026-10-09T14:45:00Z","v":4056,"vw":8.201449},{"c":8.18,"h":8.2,"l":8.18,"n":102,"o":8.195,"t":"2026-10-09T15:00:00Z","v":4636,"vw":8.194872},{"c":8.2,"h":8.21,"l":8.165,"n":236,"o":8.18,"t":"2026-10-09T15:15:00Z","v":12990,"vw":8.185074},{"c":8.21,"h":8.225,"l":8.185,"n":327,"o":8.195,"t":"2026-10-09T15:30:00Z","v":24942,"vw":8.196423},{"c":8.23,"h":8.23,"l":8.21,"n":118,"o":8.21,"t":"2026-10-09T15:45:00Z","v":4499,"vw":8.219407},{"c":8.225,"h":8.23,"l":8.22,"n":166,"o":8.22,"t":"2026-10-09T16:00:00Z","v":7950,"vw":8.228518},{"c":8.205,"h":8.22,"l":8.195,"n":112,"o":8.22,"t":"2026-10-09T16:15:00Z","v":4684,"vw":8.202284},{"c":8.185,"h":8.215,"l":8.185,"n":127,"o":8.205,"t":"2026-10-09T16:30:00Z","v":6142,"vw":8.201992},{"c":8.185,"h":8.195,"l":8.185,"n":140,"o":8.185,"t":"2026-10-09T16:45:00Z","v":4823,"vw":8.190745},{"c":8.18,"h":8.185,"l":8.175,"n":133,"o":8.185,"t":"2026-10-09T17:00:00Z","v":6788,"vw":8.181333},{"c":8.19,"h":8.19,"l":8.18,"n":114,"o":8.18,"t":"2026-10-09T17:15:00Z","v":4754,"vw":8.187226},{"c":8.185,"h":8.195,"l":8.185,"n":78,"o":8.195,"t":"2026-10-09T17:30:00Z","v":3500,"vw":8.191781},{"c":8.21,"h":8.215,"l":8.185,"n":182,"o":8.185,"t":"2026-10-09T17:45:00Z","v":15874,"vw":8.19715},{"c":8.22,"h":8.225,"l":8.21,"n":110,"o":8.215,"t":"2026-10-09T18:00:00Z","v":8238,"vw":8.22001},{"c":8.19,"h":8.22,"l":8.16,"n":256,"o":8.22,"t":"2026-10-09T18:15:00Z","v":16626,"vw":8.191915},{"c":8.205,"h":8.205,"l":8.195,"n":87,"o":8.195,"t":"2026-10-09T18:30:00Z","v":3499,"vw":8.201581},{"c":8.1889,"h":8.215,"l":8.18,"n":272,"o":8.205,"t":"2026-10-09T18:45:00Z","v":19011,"vw":8.201122},{"c":8.18,"h":8.19,"l":8.17,"n":241,"o":8.185,"t":"2026-10-09T19:00:00Z","v":16149,"vw":8.179765},{"c":8.185,"h":8.185,"l":8.18,"n":93,"o":8.18,"t":"2026-10-09T19:15:00Z","v":3593,"vw":8.18232},{"c":8.245,"h":8.249,"l":8.175,"n":660,"o":8.185,"t":"2026-10-09T19:30:00Z","v":60883,"vw":8.202743},{"c":8.19,"h":8.25,"l":8.15,"n":1468,"o":8.245,"t":"2026-10-09T19:45:00Z","v":145782,"vw":8.179555},{"c":8.19,"h":8.19,"l":8.182,"n":8,"o":8.182,"t":"2026-10-09T20:00:00Z","v":60231,"vw":8.189984},{"c":8.225,"h":8.25,"l":8.2,"n":118,"o":8.2,"t":"2026-10-12T13:30:00Z","v":10483,"vw":8.217063},{"c":8.23,"h":8.31,"l":8.17,"n":279,"o":8.21,"t":"2026-10-12T13:45:00Z","v":25446,"vw":8.24372},{"c":8.225,"h":8.24,"l":8.17,"n":234,"o":8.24,"t":"2026-10-12T14:00:00Z","v":14739,"vw":8.209642},{"c":8.21,"h":8.23,"l":8.2,"n":196,"o":8.22,"t":"2026-10-12T14:15:00Z","v":9562,"vw":8.216664},{"c":8.22,"h":8.26,"l":8.2,"n":221,"o":8.205,"t":"2026-10-12T14:30:00Z","v":34795,"vw":8.231639},{"c":8.235,"h":8.25,"l":8.22,"n":123,"o":8.22,"t":"2026-10-12T14:45:00Z","v":5438,"vw":8.231723},{"c":8.25,"h":8.25,"l":8.23,"n":127,"o":8.23,"t":"2026-10-12T15:00:00Z","v":5470,"vw":8.244253},{"c":8.24,"h":8.26,"l":8.23,"n":144,"o":8.25,"t":"2026-10-12T15:15:00Z","v":5431,"vw":8.242016},{"c":8.26,"h":8.265,"l":8.23,"n":214,"o":8.24,"t":"2026-10-12T15:30:00Z","v":13293,"vw":8.246056},{"c":8.235,"h":8.255,"l":8.235,"n":74,"o":8.255,"t":"2026-10-12T15:45:00Z","v":3640,"vw":8.244231},{"c":8.22,"h":8.24,"l":8.22,"n":89,"o":8.235,"t":"2026-10-12T16:00:00Z","v":3457,"vw":8.230221},{"c":8.23,"h":8.24,"l":8.22,"n":71,"o":8.22,"t":"2026-10-12T16:15:00Z","v":2577,"vw":8.228274},{"c":8.245,"h":8.25,"l":8.23,"n":72,"o":8.23,"t":"2026-10-12T16:30:00Z","v":3151,"vw":8.241853},{"c":8.23,"h":8.245,"l":8.225,"n":90,"o":8.245,"t":"2026-10-12T16:45:00Z","v":4480,"vw":8.232728},{"c":8.24,"h":8.25,"l":8.23,"n":122,"o":8.23,"t":"2026-10-12T17:00:00Z","v":8545,"vw":8.242914},{"c":8.24,"h":8.24,"l":8.235,"n":54,"o":8.235,"t":"2026-10-12T17:15:00Z","v":3364,"vw":8.238768},{"c":8.225,"h":8.24,"l":8.225,"n":88,"o":8.235,"t":"2026-10-12T17:30:00Z","v":6489,"vw":8.233969},{"c":8.23,"h":8.235,"l":8.22,"n":76,"o":8.23,"t":"2026-10-12T17:45:00Z","v":5430,"vw":8.229492},{"c":8.22,"h":8.23,"l":8.22,"n":46,"o":8.23,"t":"2026-10-12T18:00:00Z","v":1165,"vw":8.226667},{"c":8.2286,"h":8.23,"l":8.2065,"n":151,"o":8.225,"t":"2026-10-12T18:15:00Z","v":15931,"vw":8.220296},{"c":8.22,"h":8.24,"l":8.22,"n":130,"o":8.23,"t":"2026-10-12T18:30:00Z","v":8539,"vw":8.228772},{"c":8.215,"h":8.22,"l":8.2,"n":196,"o":8.21,"t":"2026-10-12T18:45:00Z","v":26793,"vw":8.211744},{"c":8.24,"h":8.245,"l":8.21,"n":207,"o":8.21,"t":"2026-10-12T19:00:00Z","v":15102,"vw":8.22811},{"c":8.225,"h":8.24,"l":8.22,"n":110,"o":8.24,"t":"2026-10-12T19:15:00Z","v":5848,"vw":8.225251},{"c":8.19,"h":8.22,"l":8.19,"n":337,"o":8.22,"t":"2026-10-12T19:30:00Z","v":24973,"vw":8.207551},{"c":8.13,"h":8.2,"l":8.13,"n":894,"o":8.19,"t":"2026-10-12T19:45:00Z","v":54155,"vw":8.155906},{"c":8.12,"h":8.12,"l":8.12,"n":13,"o":8.12,"t":"2026-10-12T20:00:00Z","v":57858,"vw":8.12},{"c":8.13,"h":8.26,"l":8.12,"n":64,"o":8.24,"t":"2026-10-13T13:30:00Z","v":5047,"vw":8.186373},{"c":8.07,"h":8.22,"l":8.07,"n":247,"o":8.2,"t":"2026-10-13T13:45:00Z","v":17645,"vw":8.153236},{"c":8.035,"h":8.07,"l":8.01,"n":178,"o":8.07,"t":"2026-10-13T14:00:00Z","v":11735,"vw":8.035215},{"c":8.07,"h":8.085,"l":8.035,"n":240,"o":8.035,"t":"2026-10-13T14:15:00Z","v":19154,"vw":8.053375},{"c":8.14,"h":8.14,"l":8.07,"n":218,"o":8.075,"t":"2026-10-13T14:30:00Z","v":11912,"vw":8.091575},{"c":8.11,"h":8.14,"l":8.09,"n":235,"o":8.14,"t":"2026-10-13T14:45:00Z","v":14381,"vw":8.113597},{"c":8.13,"h":8.135,"l":8.11,"n":194,"o":8.11,"t":"2026-10-13T15:00:00Z","v":8404,"vw":8.124105},{"c":8.11,"h":8.14,"l":8.11,"n":326,"o":8.13,"t":"2026-10-13T15:15:00Z","v":11829,"vw":8.127554},{"c":8.09,"h":8.12,"l":8.09,"n":380,"o":8.115,"t":"2026-10-13T15:30:00Z","v":13732,"vw":8.108549},{"c":8.105,"h":8.105,"l":8.08,"n":388,"o":8.09,"t":"2026-10-13T15:45:00Z","v":22838,"vw":8.089339},{"c":8.11,"h":8.115,"l":8.1,"n":257,"o":8.105,"t":"2026-10-13T16:00:00Z","v":12717,"vw":8.106055},{"c":8.105,"h":8.115,"l":8.1,"n":184,"o":8.105,"t":"2026-10-13T16:15:00Z","v":7353,"vw":8.107209},{"c":8.12,"h":8.125,"l":8.1,"n":263,"o":8.105,"t":"2026-10-13T16:30:00Z","v":10165,"vw":8.114028},{"c":8.1289,"h":8.13,"l":8.115,"n":296,"o":8.115,"t":"2026-10-13T16:45:00Z","v":9091,"vw":8.125352},{"c":8.125,"h":8.125,"l":8.11,"n":205,"o":8.12,"t":"2026-10-13T17:00:00Z","v":6219,"vw":8.116476},{"c":8.125,"h":8.1299,"l":8.115,"n":223,"o":8.12,"t":"2026-10-13T17:15:00Z","v":8388,"vw":8.121482},{"c":8.135,"h":8.14,"l":8.12,"n":275,"o":8.12,"t":"2026-10-13T17:30:00Z","v":11655,"vw":8.127949},{"c":8.11,"h":8.13,"l":8.11,"n":167,"o":8.13,"t":"2026-10-13T17:45:00Z","v":7626,"vw":8.120798},{"c":8.13,"h":8.145,"l":8.115,"n":292,"o":8.115,"t":"2026-10-13T18:00:00Z","v":15415,"vw":8.132867},{"c":8.135,"h":8.14,"l":8.13,"n":153,"o":8.135,"t":"2026-10-13T18:15:00Z","v":6468,"vw":8.13511},{"c":8.135,"h":8.14,"l":8.13,"n":260,"o":8.14,"t":"2026-10-13T18:30:00Z","v":7139,"vw":8.133131},{"c":8.135,"h":8.14,"l":8.13,"n":262,"o":8.13,"t":"2026-10-13T18:45:00Z","v":7821,"vw":8.134666},{"c":8.145,"h":8.145,"l":8.13,"n":340,"o":8.135,"t":"2026-10-13T19:00:00Z","v":14821,"vw":8.138623},{"c":8.16,"h":8.16,"l":8.135,"n":299,"o":8.14,"t":"2026-10-13T19:15:00Z","v":16200,"vw":8.142834},{"c":8.16,"h":8.19,"l":8.155,"n":432,"o":8.155,"t":"2026-10-13T19:30:00Z","v":44143,"vw":8.164937},{"c":8.11,"h":8.16,"l":8.11,"n":984,"o":8.155,"t":"2026-10-13T19:45:00Z","v":67496,"vw":8.137068},{"c":8.1217,"h":8.1217,"l":8.12,"n":9,"o":8.12,"t":"2026-10-13T20:00:00Z","v":79298,"vw":8.120175},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-14T10:15:00Z","v":376,"vw":8.12},{"c":8.06,"h":8.06,"l":8.06,"n":4,"o":8.06,"t":"2026-10-14T11:30:00Z","v":107,"vw":8.06},{"c":7.98,"h":8.04,"l":7.98,"n":175,"o":8,"t":"2026-10-14T13:30:00Z","v":19322,"vw":8.000085},{"c":7.93,"h":7.965,"l":7.93,"n":181,"o":7.96,"t":"2026-10-14T13:45:00Z","v":14870,"vw":7.94693},{"c":7.89,"h":7.9405,"l":7.885,"n":182,"o":7.93,"t":"2026-10-14T14:00:00Z","v":13018,"vw":7.914778},{"c":7.95,"h":7.95,"l":7.88,"n":188,"o":7.8911,"t":"2026-10-14T14:15:00Z","v":14886,"vw":7.904982},{"c":7.955,"h":7.96,"l":7.935,"n":229,"o":7.95,"t":"2026-10-14T14:30:00Z","v":16745,"vw":7.946132},{"c":7.915,"h":7.955,"l":7.905,"n":231,"o":7.955,"t":"2026-10-14T14:45:00Z","v":15247,"vw":7.930313},{"c":7.88,"h":7.915,"l":7.865,"n":204,"o":7.915,"t":"2026-10-14T15:00:00Z","v":15676,"vw":7.880664},{"c":7.905,"h":7.905,"l":7.881,"n":163,"o":7.885,"t":"2026-10-14T15:15:00Z","v":10586,"vw":7.89009},{"c":7.875,"h":7.9,"l":7.865,"n":186,"o":7.9,"t":"2026-10-14T15:30:00Z","v":13494,"vw":7.877824},{"c":7.87,"h":7.89,"l":7.865,"n":175,"o":7.87,"t":"2026-10-14T15:45:00Z","v":11000,"vw":7.877882},{"c":7.845,"h":7.865,"l":7.84,"n":142,"o":7.865,"t":"2026-10-14T16:00:00Z","v":9409,"vw":7.848648},{"c":7.795,"h":7.84,"l":7.78,"n":229,"o":7.84,"t":"2026-10-14T16:15:00Z","v":15768,"vw":7.801721},{"c":7.795,"h":7.815,"l":7.785,"n":215,"o":7.795,"t":"2026-10-14T16:30:00Z","v":15361,"vw":7.799379},{"c":7.76,"h":7.8,"l":7.76,"n":175,"o":7.79,"t":"2026-10-14T16:45:00Z","v":10437,"vw":7.778418},{"c":7.75,"h":7.785,"l":7.75,"n":212,"o":7.765,"t":"2026-10-14T17:00:00Z","v":14961,"vw":7.771974},{"c":7.785,"h":7.785,"l":7.745,"n":296,"o":7.75,"t":"2026-10-14T17:15:00Z","v":20282,"vw":7.763485},{"c":7.745,"h":7.79,"l":7.745,"n":162,"o":7.785,"t":"2026-10-14T17:30:00Z","v":8402,"vw":7.770044},{"c":7.765,"h":7.77,"l":7.745,"n":298,"o":7.745,"t":"2026-10-14T17:45:00Z","v":22632,"vw":7.759415},{"c":7.76,"h":7.765,"l":7.75,"n":141,"o":7.765,"t":"2026-10-14T18:00:00Z","v":10337,"vw":7.758728},{"c":7.755,"h":7.775,"l":7.75,"n":146,"o":7.765,"t":"2026-10-14T18:15:00Z","v":11288,"vw":7.764296},{"c":7.74,"h":7.765,"l":7.735,"n":227,"o":7.755,"t":"2026-10-14T18:30:00Z","v":23397,"vw":7.745971},{"c":7.725,"h":7.755,"l":7.71,"n":413,"o":7.735,"t":"2026-10-14T18:45:00Z","v":37243,"vw":7.734374},{"c":7.7305,"h":7.76,"l":7.725,"n":266,"o":7.725,"t":"2026-10-14T19:00:00Z","v":24002,"vw":7.740745},{"c":7.735,"h":7.745,"l":7.73,"n":238,"o":7.73,"t":"2026-10-14T19:15:00Z","v":22271,"vw":7.735863},{"c":7.735,"h":7.74,"l":7.7212,"n":510,"o":7.74,"t":"2026-10-14T19:30:00Z","v":44315,"vw":7.733527},{"c":7.73,"h":7.75,"l":7.715,"n":1185,"o":7.735,"t":"2026-10-14T19:45:00Z","v":90215,"vw":7.733333},{"c":7.73,"h":7.73,"l":7.73,"n":13,"o":7.73,"t":"2026-10-14T20:00:00Z","v":86000,"vw":7.73},{"c":7.84,"h":8.02,"l":7.79,"n":247,"o":8.02,"t":"2026-10-15T13:30:00Z","v":14669,"vw":7.858653},{"c":7.845,"h":7.88,"l":7.82,"n":280,"o":7.86,"t":"2026-10-15T13:45:00Z","v":17573,"vw":7.849668},{"c":7.92,"h":7.925,"l":7.85,"n":446,"o":7.85,"t":"2026-10-15T14:00:00Z","v":31850,"vw":7.899337},{"c":7.9,"h":7.93,"l":7.895,"n":283,"o":7.93,"t":"2026-10-15T14:15:00Z","v":15771,"vw":7.906212},{"c":7.95,"h":7.97,"l":7.9,"n":213,"o":7.9,"t":"2026-10-15T14:30:00Z","v":12437,"vw":7.944606},{"c":7.935,"h":7.95,"l":7.91,"n":247,"o":7.95,"t":"2026-10-15T14:45:00Z","v":13855,"vw":7.933349},{"c":7.955,"h":7.965,"l":7.94,"n":252,"o":7.94,"t":"2026-10-15T15:00:00Z","v":14864,"vw":7.955363},{"c":7.975,"h":7.98,"l":7.95,"n":393,"o":7.955,"t":"2026-10-15T15:15:00Z","v":26936,"vw":7.962349},{"c":8.005,"h":8.01,"l":7.96,"n":273,"o":7.98,"t":"2026-10-15T15:30:00Z","v":16110,"vw":7.978645},{"c":8.015,"h":8.02,"l":8,"n":226,"o":8,"t":"2026-10-15T15:45:00Z","v":12235,"vw":8.011566},{"c":7.985,"h":8.015,"l":7.985,"n":268,"o":8.015,"t":"2026-10-15T16:00:00Z","v":13718,"vw":8.001163},{"c":8,"h":8.01,"l":7.98,"n":236,"o":7.985,"t":"2026-10-15T16:15:00Z","v":11675,"vw":7.994771},{"c":7.995,"h":8.02,"l":7.99,"n":223,"o":8.005,"t":"2026-10-15T16:30:00Z","v":11013,"vw":8.006824},{"c":7.985,"h":8.005,"l":7.98,"n":245,"o":7.99,"t":"2026-10-15T16:45:00Z","v":15469,"vw":7.989249},{"c":7.98,"h":7.99,"l":7.98,"n":156,"o":7.985,"t":"2026-10-15T17:00:00Z","v":9557,"vw":7.982239},{"c":7.97,"h":7.985,"l":7.97,"n":194,"o":7.98,"t":"2026-10-15T17:15:00Z","v":10542,"vw":7.977574},{"c":7.985,"h":7.995,"l":7.975,"n":277,"o":7.975,"t":"2026-10-15T17:30:00Z","v":16682,"vw":7.985687},{"c":7.985,"h":7.99,"l":7.98,"n":227,"o":7.985,"t":"2026-10-15T17:45:00Z","v":13766,"vw":7.982907},{"c":7.95,"h":7.995,"l":7.95,"n":244,"o":7.99,"t":"2026-10-15T18:00:00Z","v":16861,"vw":7.9746},{"c":7.96,"h":7.97,"l":7.94,"n":135,"o":7.945,"t":"2026-10-15T18:15:00Z","v":7832,"vw":7.952234},{"c":7.98,"h":7.98,"l":7.96,"n":281,"o":7.96,"t":"2026-10-15T18:30:00Z","v":18685,"vw":7.972321},{"c":7.98,"h":7.98,"l":7.97,"n":290,"o":7.975,"t":"2026-10-15T18:45:00Z","v":16708,"vw":7.977159},{"c":7.985,"h":7.99,"l":7.98,"n":250,"o":7.985,"t":"2026-10-15T19:00:00Z","v":13717,"vw":7.983523},{"c":7.96,"h":7.99,"l":7.96,"n":467,"o":7.985,"t":"2026-10-15T19:15:00Z","v":28687,"vw":7.974764},{"c":7.94,"h":7.965,"l":7.935,"n":614,"o":7.955,"t":"2026-10-15T19:30:00Z","v":44437,"vw":7.949851},{"c":7.91,"h":7.935,"l":7.81,"n":1980,"o":7.935,"t":"2026-10-15T19:45:00Z","v":186229,"vw":7.863512},{"c":7.92,"h":7.92,"l":7.92,"n":9,"o":7.92,"t":"2026-10-15T20:00:00Z","v":101928,"vw":7.92},{"c":7.92,"h":8,"l":7.8,"n":85,"o":7.95,"t":"2026-10-16T13:30:00Z","v":9176,"vw":7.951251},{"c":7.96,"h":7.99,"l":7.93,"n":133,"o":7.93,"t":"2026-10-16T13:45:00Z","v":10756,"vw":7.964508},{"c":7.905,"h":7.97,"l":7.9,"n":148,"o":7.94,"t":"2026-10-16T14:00:00Z","v":7757,"vw":7.937736},{"c":7.88,"h":7.905,"l":7.88,"n":211,"o":7.9,"t":"2026-10-16T14:15:00Z","v":11518,"vw":7.890838},{"c":7.9,"h":7.915,"l":7.89,"n":195,"o":7.89,"t":"2026-10-16T14:30:00Z","v":13165,"vw":7.903115},{"c":7.88,"h":7.92,"l":7.87,"n":188,"o":7.9,"t":"2026-10-16T14:45:00Z","v":11649,"vw":7.896917},{"c":7.865,"h":7.895,"l":7.8,"n":482,"o":7.875,"t":"2026-10-16T15:00:00Z","v":56239,"vw":7.839237},{"c":7.86,"h":7.905,"l":7.85,"n":367,"o":7.865,"t":"2026-10-16T15:15:00Z","v":26547,"vw":7.882973},{"c":7.87,"h":7.88,"l":7.845,"n":172,"o":7.85,"t":"2026-10-16T15:30:00Z","v":10161,"vw":7.854424},{"c":7.825,"h":7.89,"l":7.825,"n":267,"o":7.88,"t":"2026-10-16T15:45:00Z","v":12955,"vw":7.863633},{"c":7.845,"h":7.855,"l":7.825,"n":278,"o":7.825,"t":"2026-10-16T16:00:00Z","v":15255,"vw":7.845775},{"c":7.835,"h":7.865,"l":7.825,"n":235,"o":7.86,"t":"2026-10-16T16:15:00Z","v":11998,"vw":7.845942},{"c":7.805,"h":7.8386,"l":7.79,"n":154,"o":7.835,"t":"2026-10-16T16:30:00Z","v":8045,"vw":7.813433},{"c":7.775,"h":7.8,"l":7.765,"n":127,"o":7.8,"t":"2026-10-16T16:45:00Z","v":6878,"vw":7.778034},{"c":7.755,"h":7.78,"l":7.74,"n":327,"o":7.775,"t":"2026-10-16T17:00:00Z","v":13641,"vw":7.7613},{"c":7.755,"h":7.765,"l":7.745,"n":217,"o":7.755,"t":"2026-10-16T17:15:00Z","v":11805,"vw":7.756895},{"c":7.755,"h":7.765,"l":7.73,"n":276,"o":7.755,"t":"2026-10-16T17:30:00Z","v":14496,"vw":7.75239},{"c":7.745,"h":7.755,"l":7.74,"n":199,"o":7.755,"t":"2026-10-16T17:45:00Z","v":9160,"vw":7.746916},{"c":7.735,"h":7.745,"l":7.73,"n":243,"o":7.74,"t":"2026-10-16T18:00:00Z","v":13031,"vw":7.733922},{"c":7.72,"h":7.735,"l":7.72,"n":222,"o":7.73,"t":"2026-10-16T18:15:00Z","v":11876,"vw":7.727124},{"c":7.77,"h":7.775,"l":7.72,"n":257,"o":7.73,"t":"2026-10-16T18:30:00Z","v":23492,"vw":7.75518},{"c":7.79,"h":7.79,"l":7.77,"n":228,"o":7.77,"t":"2026-10-16T18:45:00Z","v":14979,"vw":7.779659},{"c":7.785,"h":7.785,"l":7.755,"n":278,"o":7.785,"t":"2026-10-16T19:00:00Z","v":14904,"vw":7.770831},{"c":7.82,"h":7.82,"l":7.77,"n":362,"o":7.79,"t":"2026-10-16T19:15:00Z","v":25169,"vw":7.786279},{"c":7.785,"h":7.85,"l":7.785,"n":458,"o":7.82,"t":"2026-10-16T19:30:00Z","v":37694,"vw":7.821665},{"c":7.815,"h":7.82,"l":7.77,"n":1061,"o":7.785,"t":"2026-10-16T19:45:00Z","v":87909,"vw":7.796585},{"c":7.8,"h":7.8,"l":7.8,"n":7,"o":7.8,"t":"2026-10-16T20:00:00Z","v":69474,"vw":7.8},{"c":7.76,"h":7.83,"l":7.73,"n":253,"o":7.8,"t":"2026-10-19T13:30:00Z","v":20896,"vw":7.781663},{"c":7.78,"h":7.79,"l":7.76,"n":152,"o":7.76,"t":"2026-10-19T13:45:00Z","v":11389,"vw":7.770321},{"c":7.81,"h":7.83,"l":7.77,"n":195,"o":7.77,"t":"2026-10-19T14:00:00Z","v":10110,"vw":7.804504},{"c":7.815,"h":7.87,"l":7.81,"n":365,"o":7.815,"t":"2026-10-19T14:15:00Z","v":40761,"vw":7.835616},{"c":7.825,"h":7.835,"l":7.8,"n":259,"o":7.815,"t":"2026-10-19T14:30:00Z","v":14155,"vw":7.81703},{"c":7.865,"h":7.865,"l":7.825,"n":223,"o":7.825,"t":"2026-10-19T14:45:00Z","v":8573,"vw":7.84657},{"c":7.89,"h":7.89,"l":7.865,"n":191,"o":7.87,"t":"2026-10-19T15:00:00Z","v":11694,"vw":7.874382},{"c":7.875,"h":7.89,"l":7.87,"n":219,"o":7.89,"t":"2026-10-19T15:15:00Z","v":15248,"vw":7.880386},{"c":7.875,"h":7.88,"l":7.86,"n":183,"o":7.875,"t":"2026-10-19T15:30:00Z","v":8845,"vw":7.870424},{"c":7.89,"h":7.9,"l":7.875,"n":260,"o":7.875,"t":"2026-10-19T15:45:00Z","v":15583,"vw":7.887452},{"c":7.845,"h":7.895,"l":7.84,"n":242,"o":7.89,"t":"2026-10-19T16:00:00Z","v":11515,"vw":7.867469},{"c":7.85,"h":7.86,"l":7.84,"n":220,"o":7.84,"t":"2026-10-19T16:15:00Z","v":13080,"vw":7.847918},{"c":7.835,"h":7.855,"l":7.83,"n":174,"o":7.85,"t":"2026-10-19T16:30:00Z","v":11365,"vw":7.843326},{"c":7.81,"h":7.83,"l":7.81,"n":233,"o":7.83,"t":"2026-10-19T16:45:00Z","v":12380,"vw":7.822848},{"c":7.77,"h":7.8278,"l":7.77,"n":207,"o":7.82,"t":"2026-10-19T17:00:00Z","v":12174,"vw":7.793962},{"c":7.795,"h":7.795,"l":7.775,"n":185,"o":7.775,"t":"2026-10-19T17:15:00Z","v":9109,"vw":7.78586},{"c":7.79,"h":7.8,"l":7.78,"n":186,"o":7.795,"t":"2026-10-19T17:30:00Z","v":10048,"vw":7.788661},{"c":7.78,"h":7.8,"l":7.77,"n":193,"o":7.8,"t":"2026-10-19T17:45:00Z","v":9580,"vw":7.781663},{"c":7.77,"h":7.785,"l":7.76,"n":179,"o":7.785,"t":"2026-10-19T18:00:00Z","v":9243,"vw":7.774529},{"c":7.775,"h":7.78,"l":7.77,"n":229,"o":7.77,"t":"2026-10-19T18:15:00Z","v":8703,"vw":7.772787},{"c":7.775,"h":7.78,"l":7.755,"n":331,"o":7.77,"t":"2026-10-19T18:30:00Z","v":15377,"vw":7.769782},{"c":7.825,"h":7.84,"l":7.775,"n":551,"o":7.775,"t":"2026-10-19T18:45:00Z","v":28754,"vw":7.807334},{"c":7.815,"h":7.83,"l":7.81,"n":232,"o":7.825,"t":"2026-10-19T19:00:00Z","v":10309,"vw":7.820365},{"c":7.82,"h":7.825,"l":7.8,"n":711,"o":7.82,"t":"2026-10-19T19:15:00Z","v":66031,"vw":7.81333},{"c":7.86,"h":7.86,"l":7.815,"n":539,"o":7.82,"t":"2026-10-19T19:30:00Z","v":40133,"vw":7.838653},{"c":7.865,"h":7.88,"l":7.845,"n":1113,"o":7.86,"t":"2026-10-19T19:45:00Z","v":80559,"vw":7.858941},{"c":7.834,"h":7.86,"l":7.834,"n":21,"o":7.86,"t":"2026-10-19T20:00:00Z","v":78955,"vw":7.847073},{"c":7.9,"h":7.95,"l":7.83,"n":186,"o":7.9,"t":"2026-10-20T13:30:00Z","v":18755,"vw":7.900729},{"c":8.01,"h":8.015,"l":7.89,"n":245,"o":7.89,"t":"2026-10-20T13:45:00Z","v":25034,"vw":7.9596},{"c":7.99,"h":8.035,"l":7.985,"n":132,"o":8.01,"t":"2026-10-20T14:00:00Z","v":10214,"vw":8.003059},{"c":8.13,"h":8.13,"l":8,"n":225,"o":8,"t":"2026-10-20T14:15:00Z","v":17755,"vw":8.049435},{"c":8.13,"h":8.15,"l":8.13,"n":158,"o":8.135,"t":"2026-10-20T14:30:00Z","v":9192,"vw":8.134546},{"c":8.17,"h":8.1799,"l":8.13,"n":309,"o":8.14,"t":"2026-10-20T14:45:00Z","v":20055,"vw":8.146062},{"c":8.11,"h":8.17,"l":8.11,"n":386,"o":8.17,"t":"2026-10-20T15:00:00Z","v":27113,"vw":8.131214},{"c":8.14,"h":8.15,"l":8.11,"n":304,"o":8.11,"t":"2026-10-20T15:15:00Z","v":19116,"vw":8.136282},{"c":8.175,"h":8.18,"l":8.13,"n":256,"o":8.14,"t":"2026-10-20T15:30:00Z","v":19869,"vw":8.153181},{"c":8.165,"h":8.175,"l":8.14,"n":239,"o":8.175,"t":"2026-10-20T15:45:00Z","v":18696,"vw":8.159671},{"c":8.2,"h":8.2,"l":8.155,"n":241,"o":8.17,"t":"2026-10-20T16:00:00Z","v":19627,"vw":8.170644},{"c":8.225,"h":8.235,"l":8.175,"n":279,"o":8.2,"t":"2026-10-20T16:15:00Z","v":19989,"vw":8.20372},{"c":8.225,"h":8.24,"l":8.22,"n":171,"o":8.225,"t":"2026-10-20T16:30:00Z","v":12566,"vw":8.229235},{"c":8.225,"h":8.235,"l":8.195,"n":427,"o":8.225,"t":"2026-10-20T16:45:00Z","v":34334,"vw":8.212758},{"c":8.315,"h":8.315,"l":8.225,"n":354,"o":8.225,"t":"2026-10-20T17:00:00Z","v":29041,"vw":8.286914},{"c":8.28,"h":8.31,"l":8.275,"n":326,"o":8.31,"t":"2026-10-20T17:15:00Z","v":24116,"vw":8.288373},{"c":8.29,"h":8.295,"l":8.275,"n":219,"o":8.285,"t":"2026-10-20T17:30:00Z","v":13926,"vw":8.285098},{"c":8.31,"h":8.32,"l":8.285,"n":294,"o":8.285,"t":"2026-10-20T17:45:00Z","v":17824,"vw":8.30389},{"c":8.305,"h":8.32,"l":8.29,"n":223,"o":8.32,"t":"2026-10-20T18:00:00Z","v":15308,"vw":8.301851},{"c":8.295,"h":8.31,"l":8.29,"n":400,"o":8.305,"t":"2026-10-20T18:15:00Z","v":26461,"vw":8.297655},{"c":8.28,"h":8.3,"l":8.27,"n":291,"o":8.295,"t":"2026-10-20T18:30:00Z","v":19153,"vw":8.287231},{"c":8.325,"h":8.335,"l":8.28,"n":398,"o":8.28,"t":"2026-10-20T18:45:00Z","v":25740,"vw":8.310456},{"c":8.345,"h":8.4,"l":8.32,"n":817,"o":8.325,"t":"2026-10-20T19:00:00Z","v":92992,"vw":8.354688},{"c":8.34,"h":8.365,"l":8.3,"n":732,"o":8.345,"t":"2026-10-20T19:15:00Z","v":61924,"vw":8.332658},{"c":8.395,"h":8.4,"l":8.335,"n":833,"o":8.34,"t":"2026-10-20T19:30:00Z","v":69378,"vw":8.365887},{"c":8.39,"h":8.43,"l":8.375,"n":1476,"o":8.395,"t":"2026-10-20T19:45:00Z","v":128171,"vw":8.403922},{"c":8.39,"h":8.39,"l":8.39,"n":13,"o":8.39,"t":"2026-10-20T20:00:00Z","v":84195,"vw":8.39},{"c":8.46,"h":8.46,"l":8.4,"n":9,"o":8.4,"t":"2026-10-21T09:15:00Z","v":619,"vw":8.411078},{"c":8.45,"h":8.5,"l":8.31,"n":102,"o":8.31,"t":"2026-10-21T13:30:00Z","v":13531,"vw":8.457853},{"c":8.38,"h":8.47,"l":8.35,"n":195,"o":8.45,"t":"2026-10-21T13:45:00Z","v":20884,"vw":8.429167},{"c":8.41,"h":8.41,"l":8.33,"n":207,"o":8.375,"t":"2026-10-21T14:00:00Z","v":12733,"vw":8.359566},{"c":8.46,"h":8.46,"l":8.4,"n":140,"o":8.41,"t":"2026-10-21T14:15:00Z","v":8480,"vw":8.424901},{"c":8.575,"h":8.61,"l":8.455,"n":459,"o":8.455,"t":"2026-10-21T14:30:00Z","v":36243,"vw":8.535545},{"c":8.57,"h":8.595,"l":8.569,"n":231,"o":8.59,"t":"2026-10-21T14:45:00Z","v":14714,"vw":8.576191},{"c":8.55,"h":8.57,"l":8.54,"n":218,"o":8.57,"t":"2026-10-21T15:00:00Z","v":11649,"vw":8.556365},{"c":8.595,"h":8.595,"l":8.54,"n":368,"o":8.55,"t":"2026-10-21T15:15:00Z","v":21772,"vw":8.57795},{"c":8.57,"h":8.65,"l":8.57,"n":376,"o":8.595,"t":"2026-10-21T15:30:00Z","v":30211,"vw":8.614089},{"c":8.57,"h":8.58,"l":8.57,"n":195,"o":8.57,"t":"2026-10-21T15:45:00Z","v":9957,"vw":8.573823},{"c":8.6,"h":8.6,"l":8.56,"n":281,"o":8.575,"t":"2026-10-21T16:00:00Z","v":22011,"vw":8.571741},{"c":8.62,"h":8.63,"l":8.61,"n":276,"o":8.61,"t":"2026-10-21T16:15:00Z","v":14980,"vw":8.618889},{"c":8.64,"h":8.67,"l":8.61,"n":348,"o":8.615,"t":"2026-10-21T16:30:00Z","v":21541,"vw":8.643041},{"c":8.635,"h":8.635,"l":8.63,"n":102,"o":8.635,"t":"2026-10-21T16:45:00Z","v":5284,"vw":8.634394},{"c":8.6,"h":8.645,"l":8.6,"n":345,"o":8.635,"t":"2026-10-21T17:00:00Z","v":22193,"vw":8.627336},{"c":8.585,"h":8.61,"l":8.58,"n":172,"o":8.61,"t":"2026-10-21T17:15:00Z","v":8399,"vw":8.592694},{"c":8.57,"h":8.605,"l":8.56,"n":282,"o":8.585,"t":"2026-10-21T17:30:00Z","v":17431,"vw":8.589552},{"c":8.575,"h":8.595,"l":8.565,"n":342,"o":8.57,"t":"2026-10-21T17:45:00Z","v":20860,"vw":8.579351},{"c":8.6,"h":8.605,"l":8.575,"n":207,"o":8.575,"t":"2026-10-21T18:00:00Z","v":13243,"vw":8.590902},{"c":8.615,"h":8.62,"l":8.585,"n":319,"o":8.6,"t":"2026-10-21T18:15:00Z","v":24323,"vw":8.599856},{"c":8.635,"h":8.64,"l":8.615,"n":233,"o":8.615,"t":"2026-10-21T18:30:00Z","v":12375,"vw":8.629186},{"c":8.57,"h":8.635,"l":8.57,"n":475,"o":8.635,"t":"2026-10-21T18:45:00Z","v":34717,"vw":8.617329},{"c":8.535,"h":8.58,"l":8.52,"n":490,"o":8.575,"t":"2026-10-21T19:00:00Z","v":28853,"vw":8.543734},{"c":8.55,"h":8.555,"l":8.53,"n":508,"o":8.54,"t":"2026-10-21T19:15:00Z","v":34544,"vw":8.547909},{"c":8.54,"h":8.57,"l":8.54,"n":468,"o":8.545,"t":"2026-10-21T19:30:00Z","v":29898,"vw":8.552156},{"c":8.5,"h":8.575,"l":8.5,"n":1296,"o":8.54,"t":"2026-10-21T19:45:00Z","v":96890,"vw":8.536294},{"c":8.5,"h":8.5,"l":8.5,"n":11,"o":8.5,"t":"2026-10-21T20:00:00Z","v":80937,"vw":8.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.30863701475890537,"strike":18.67274029517811,"iv":2.064184773591215,"gamma":0.046795636191019944,"theta":-0.019900656057203644,"vega":0.005631884168955506,"rho":0.0007752844350391847,"breakevenPct":123.3103212933766},{"delta":0.2,"premium":0.3823662828702747,"strike":14.938614309414378,"iv":1.773145482707544,"gamma":0.06492102073644498,"theta":-0.020178758712952476,"vega":0.0066841540787266895,"rho":0.00105698034449971,"breakevenPct":80.2468304974665},{"delta":0.25,"premium":0.46061257644756476,"strike":14.28656186293696,"iv":1.6800401633958728,"gamma":0.07484203925534005,"theta":-0.01924268238818455,"vega":0.006738137767477856,"rho":0.0013358694813714112,"breakevenPct":73.49616987511207},{"delta":0.3,"premium":0.5388588700248549,"strike":13.634509416459544,"iv":1.5869348440842017,"gamma":0.08476305777423512,"theta":-0.01830660606341663,"vega":0.006792121456229023,"rho":0.0016147586182431125,"breakevenPct":66.74550925275763},{"delta":0.35,"premium":0.617105163602145,"strike":12.982456969982126,"iv":1.4938295247725306,"gamma":0.0946840762931302,"theta":-0.017370529738648704,"vega":0.00684610514498019,"rho":0.001893647755114814,"breakevenPct":59.99484863040318},{"delta":0.4,"premium":0.695351457179435,"strike":12.330404523504708,"iv":1.4007242054608593,"gamma":0.10460509481202529,"theta":-0.01643445341388078,"vega":0.006900088833731357,"rho":0.002172536891986516,"breakevenPct":53.244188008048745},{"delta":0.45,"premium":0.7735977507567251,"strike":11.67835207702729,"iv":1.3076188861491884,"gamma":0.11452611333092036,"theta":-0.015498377089112855,"vega":0.006954072522482524,"rho":0.002451426028858217,"breakevenPct":46.4935273856943},{"delta":0.5,"premium":0.8518440443340152,"strike":11.026299630549872,"iv":1.214513566837517,"gamma":0.12444713184981544,"theta":-0.014562300764344931,"vega":0.007008056211233691,"rho":0.0027303151657299186,"breakevenPct":39.74286676333986},{"delta":0.55,"premium":0.9300903379113054,"strike":10.374247184072455,"iv":1.1214082475258458,"gamma":0.13436815036871053,"theta":-0.013626224439577006,"vega":0.0070620398999848575,"rho":0.0030092043026016205,"breakevenPct":32.99220614098542},{"delta":0.6,"premium":1.0083366314885955,"strike":9.722194737595037,"iv":1.028302928214175,"gamma":0.1442891688876056,"theta":-0.012690148114809084,"vega":0.0071160235887360234,"rho":0.003288093439473321,"breakevenPct":26.241545518630986},{"delta":0.65,"premium":1.0865829250658856,"strike":9.07014229111762,"iv":0.9351976089025037,"gamma":0.1542101874065007,"theta":-0.011754071790041159,"vega":0.00717000727748719,"rho":0.0035669825763450227,"breakevenPct":19.490884896276533},{"delta":0.7,"premium":1.1648292186431755,"strike":8.418089844640203,"iv":0.8420922895908328,"gamma":0.16413120592539573,"theta":-0.010817995465273237,"vega":0.007223990966238357,"rho":0.0038458717132167242,"breakevenPct":12.74022427392211},{"delta":0.75,"premium":1.2430755122204658,"strike":7.766037398162785,"iv":0.7489869702791616,"gamma":0.17405222444429083,"theta":-0.009881919140505312,"vega":0.007277974654989524,"rho":0.004124760850088426,"breakevenPct":5.989563651567664}],"put":[{"delta":0.1,"premium":0.375,"strike":4.397972216409993,"iv":2.576723290132313,"gamma":0.031885866028314815,"theta":-0.016719999235511037,"vega":0.004190560184691161,"rho":-0.0010024811113384135,"breakevenPct":52.67091510105891},{"delta":0.15,"premium":0.3464347386987149,"strike":5.714131532532129,"iv":1.6975008097957023,"gamma":0.07711972321971852,"theta":-0.014324898664090348,"vega":0.005477415961303455,"rho":-0.0013370767229283758,"breakevenPct":36.85062595490102},{"delta":0.2,"premium":0.3051906632375631,"strike":6.745233419060923,"iv":1.1463456078351353,"gamma":0.13265106085267553,"theta":-0.011365950243714857,"vega":0.006587452935146726,"rho":-0.0016647354468105184,"breakevenPct":24.23479110796048},{"delta":0.25,"premium":0.31676189486806566,"strike":7.569603158113443,"iv":0.7449741741117806,"gamma":0.17327772698940372,"theta":-0.009238977768543528,"vega":0.0074194888842717644,"rho":-0.0020303058251147977,"breakevenPct":14.67245572652498},{"delta":0.3,"premium":0.4725898607936838,"strike":7.82931643465614,"iv":0.752713629752753,"gamma":0.17319461874091005,"theta":-0.009384417203407438,"vega":0.007492208601703719,"rho":-0.0024994259460944667,"breakevenPct":13.450275601618172},{"delta":0.35,"premium":0.6284178267193019,"strike":8.089029711198837,"iv":0.7604530853937254,"gamma":0.17311151049241638,"theta":-0.009529856638271349,"vega":0.007564928319135675,"rho":-0.002968546067074135,"breakevenPct":12.228095476711363},{"delta":0.4,"premium":0.7842457926449201,"strike":8.348742987741534,"iv":0.7681925410346977,"gamma":0.1730284022439227,"theta":-0.009675296073135258,"vega":0.0076376480365676295,"rho":-0.003437666188053804,"breakevenPct":11.005915351804553},{"delta":0.45,"premium":0.9400737585705382,"strike":8.60845626428423,"iv":0.77593199667567,"gamma":0.17294529399542904,"theta":-0.00982073550799917,"vega":0.007710367753999584,"rho":-0.003906786309033473,"breakevenPct":9.783735226897743},{"delta":0.5,"premium":1.0959017244961564,"strike":8.868169540826926,"iv":0.7836714523166425,"gamma":0.17286218574693538,"theta":-0.009966174942863079,"vega":0.00778308747143154,"rho":-0.004375906430013141,"breakevenPct":8.561555101990937},{"delta":0.55,"premium":1.2517296904217745,"strike":9.127882817369624,"iv":0.7914109079576148,"gamma":0.1727790774984417,"theta":-0.01011161437772699,"vega":0.007855807188863495,"rho":-0.00484502655099281,"breakevenPct":7.339374977084127},{"delta":0.6,"premium":1.4075576563473926,"strike":9.38759609391232,"iv":0.7991503635985872,"gamma":0.17269596924994804,"theta":-0.0102570538125909,"vega":0.00792852690629545,"rho":-0.005314146671972478,"breakevenPct":6.1171948521773185},{"delta":0.65,"premium":1.5633856222730107,"strike":9.647309370455018,"iv":0.8068898192395595,"gamma":0.17261286100145437,"theta":-0.01040249324745481,"vega":0.008001246623727405,"rho":-0.005783266792952147,"breakevenPct":4.8950147272705085},{"delta":0.7,"premium":1.7192135881986288,"strike":9.907022646997714,"iv":0.8146292748805319,"gamma":0.17252975275296073,"theta":-0.01054793268231872,"vega":0.00807396634115936,"rho":-0.006252386913931815,"breakevenPct":3.672834602363702},{"delta":0.75,"premium":2.8269898439227443,"strike":11.078963942484865,"iv":0.9640718170639822,"gamma":0.14809728049108514,"theta":-0.010783824355380436,"vega":0.007476490985129959,"rho":-0.007497333913483889,"breakevenPct":2.9179517816221026},{"delta":0.8,"premium":4.465603307976863,"strike":12.759593136386528,"iv":1.1925325913069451,"gamma":0.11008681396629569,"theta":-0.011070155127001054,"vega":0.006505293142653261,"rho":-0.00917490711635204,"breakevenPct":2.423649077533379},{"delta":0.85,"premium":6.104216772030979,"strike":14.440222330288183,"iv":1.4209933655499074,"gamma":0.07207634744150629,"theta":-0.01135648589862167,"vega":0.005534095300176565,"rho":-0.010852480319220188,"breakevenPct":1.929346373444656}]},"raw":{"call":[{"delta":0.15,"premium":0.30863701475890537,"strike":18.67274029517811,"iv":2.064184773591215,"gamma":0.046795636191019944,"theta":-0.019900656057203644,"vega":0.005631884168955506,"rho":0.0007752844350391847,"breakevenPct":123.3103212933766},{"delta":0.2,"premium":0.3823662828702747,"strike":14.938614309414378,"iv":1.773145482707544,"gamma":0.06492102073644498,"theta":-0.020178758712952476,"vega":0.0066841540787266895,"rho":0.00105698034449971,"breakevenPct":80.2468304974665},{"delta":0.25,"premium":0.46061257644756476,"strike":14.28656186293696,"iv":1.6800401633958728,"gamma":0.07484203925534005,"theta":-0.01924268238818455,"vega":0.006738137767477856,"rho":0.0013358694813714112,"breakevenPct":73.49616987511207},{"delta":0.3,"premium":0.5388588700248549,"strike":13.634509416459544,"iv":1.5869348440842017,"gamma":0.08476305777423512,"theta":-0.01830660606341663,"vega":0.006792121456229023,"rho":0.0016147586182431125,"breakevenPct":66.74550925275763},{"delta":0.35,"premium":0.617105163602145,"strike":12.982456969982126,"iv":1.4938295247725306,"gamma":0.0946840762931302,"theta":-0.017370529738648704,"vega":0.00684610514498019,"rho":0.001893647755114814,"breakevenPct":59.99484863040318},{"delta":0.4,"premium":0.695351457179435,"strike":12.330404523504708,"iv":1.4007242054608593,"gamma":0.10460509481202529,"theta":-0.01643445341388078,"vega":0.006900088833731357,"rho":0.002172536891986516,"breakevenPct":53.244188008048745},{"delta":0.45,"premium":0.7735977507567251,"strike":11.67835207702729,"iv":1.3076188861491884,"gamma":0.11452611333092036,"theta":-0.015498377089112855,"vega":0.006954072522482524,"rho":0.002451426028858217,"breakevenPct":46.4935273856943},{"delta":0.5,"premium":0.8518440443340152,"strike":11.026299630549872,"iv":1.214513566837517,"gamma":0.12444713184981544,"theta":-0.014562300764344931,"vega":0.007008056211233691,"rho":0.0027303151657299186,"breakevenPct":39.74286676333986},{"delta":0.55,"premium":0.9300903379113054,"strike":10.374247184072455,"iv":1.1214082475258458,"gamma":0.13436815036871053,"theta":-0.013626224439577006,"vega":0.0070620398999848575,"rho":0.0030092043026016205,"breakevenPct":32.99220614098542},{"delta":0.6,"premium":1.0083366314885955,"strike":9.722194737595037,"iv":1.028302928214175,"gamma":0.1442891688876056,"theta":-0.012690148114809084,"vega":0.0071160235887360234,"rho":0.003288093439473321,"breakevenPct":26.241545518630986},{"delta":0.65,"premium":1.0865829250658856,"strike":9.07014229111762,"iv":0.9351976089025037,"gamma":0.1542101874065007,"theta":-0.011754071790041159,"vega":0.00717000727748719,"rho":0.0035669825763450227,"breakevenPct":19.490884896276533},{"delta":0.7,"premium":1.1648292186431755,"strike":8.418089844640203,"iv":0.8420922895908328,"gamma":0.16413120592539573,"theta":-0.010817995465273237,"vega":0.007223990966238357,"rho":0.0038458717132167242,"breakevenPct":12.74022427392211},{"delta":0.75,"premium":1.2430755122204658,"strike":7.766037398162785,"iv":0.7489869702791616,"gamma":0.17405222444429083,"theta":-0.009881919140505312,"vega":0.007277974654989524,"rho":0.004124760850088426,"breakevenPct":5.989563651567664}],"put":[{"delta":0.1,"premium":0.375,"strike":4.397972216409993,"iv":2.576723290132313,"gamma":0.031885866028314815,"theta":-0.016719999235511037,"vega":0.004190560184691161,"rho":-0.0010024811113384135,"breakevenPct":52.67091510105891},{"delta":0.15,"premium":0.3464347386987149,"strike":5.714131532532129,"iv":1.6975008097957023,"gamma":0.07711972321971852,"theta":-0.014324898664090348,"vega":0.005477415961303455,"rho":-0.0013370767229283758,"breakevenPct":36.85062595490102},{"delta":0.2,"premium":0.3051906632375631,"strike":6.745233419060923,"iv":1.1463456078351353,"gamma":0.13265106085267553,"theta":-0.011365950243714857,"vega":0.006587452935146726,"rho":-0.0016647354468105184,"breakevenPct":24.23479110796048},{"delta":0.25,"premium":0.31676189486806566,"strike":7.569603158113443,"iv":0.7449741741117806,"gamma":0.17327772698940372,"theta":-0.009238977768543528,"vega":0.0074194888842717644,"rho":-0.0020303058251147977,"breakevenPct":14.67245572652498},{"delta":0.3,"premium":0.4725898607936838,"strike":7.82931643465614,"iv":0.752713629752753,"gamma":0.17319461874091005,"theta":-0.009384417203407438,"vega":0.007492208601703719,"rho":-0.0024994259460944667,"breakevenPct":13.450275601618172},{"delta":0.35,"premium":0.6284178267193019,"strike":8.089029711198837,"iv":0.7604530853937254,"gamma":0.17311151049241638,"theta":-0.009529856638271349,"vega":0.007564928319135675,"rho":-0.002968546067074135,"breakevenPct":12.228095476711363},{"delta":0.4,"premium":0.7842457926449201,"strike":8.348742987741534,"iv":0.7681925410346977,"gamma":0.1730284022439227,"theta":-0.009675296073135258,"vega":0.0076376480365676295,"rho":-0.003437666188053804,"breakevenPct":11.005915351804553},{"delta":0.45,"premium":0.9400737585705382,"strike":8.60845626428423,"iv":0.77593199667567,"gamma":0.17294529399542904,"theta":-0.00982073550799917,"vega":0.007710367753999584,"rho":-0.003906786309033473,"breakevenPct":9.783735226897743},{"delta":0.5,"premium":1.0959017244961564,"strike":8.868169540826926,"iv":0.7836714523166425,"gamma":0.17286218574693538,"theta":-0.009966174942863079,"vega":0.00778308747143154,"rho":-0.004375906430013141,"breakevenPct":8.561555101990937},{"delta":0.55,"premium":1.2517296904217745,"strike":9.127882817369624,"iv":0.7914109079576148,"gamma":0.1727790774984417,"theta":-0.01011161437772699,"vega":0.007855807188863495,"rho":-0.00484502655099281,"breakevenPct":7.339374977084127},{"delta":0.6,"premium":1.4075576563473926,"strike":9.38759609391232,"iv":0.7991503635985872,"gamma":0.17269596924994804,"theta":-0.0102570538125909,"vega":0.00792852690629545,"rho":-0.005314146671972478,"breakevenPct":6.1171948521773185},{"delta":0.65,"premium":1.5633856222730107,"strike":9.647309370455018,"iv":0.8068898192395595,"gamma":0.17261286100145437,"theta":-0.01040249324745481,"vega":0.008001246623727405,"rho":-0.005783266792952147,"breakevenPct":4.8950147272705085},{"delta":0.7,"premium":1.7192135881986288,"strike":9.907022646997714,"iv":0.8146292748805319,"gamma":0.17252975275296073,"theta":-0.01054793268231872,"vega":0.00807396634115936,"rho":-0.006252386913931815,"breakevenPct":3.672834602363702},{"delta":0.75,"premium":2.8269898439227443,"strike":11.078963942484865,"iv":0.9640718170639822,"gamma":0.14809728049108514,"theta":-0.010783824355380436,"vega":0.007476490985129959,"rho":-0.007497333913483889,"breakevenPct":2.9179517816221026},{"delta":0.8,"premium":4.465603307976863,"strike":12.759593136386528,"iv":1.1925325913069451,"gamma":0.11008681396629569,"theta":-0.011070155127001054,"vega":0.006505293142653261,"rho":-0.00917490711635204,"breakevenPct":2.423649077533379},{"delta":0.85,"premium":6.104216772030979,"strike":14.440222330288183,"iv":1.4209933655499074,"gamma":0.07207634744150629,"theta":-0.01135648589862167,"vega":0.005534095300176565,"rho":-0.010852480319220188,"breakevenPct":1.929346373444656}]}},"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"}}