{"symbol":"AEG","url":"https://intraalpha.com/companies/AEG","capturedAt":"2026-10-22T21:52:31.542Z","state":"ready","quote":{"symbol":"AEG","last_price":8.21,"prev_close":8.39,"regular_close":8.21,"change":-0.18,"change_pct":-2.1454,"regular_change":-0.18,"regular_change_pct":-2.1454,"extended_change":0,"extended_change_pct":0,"bid":8.15,"ask":9,"bid_size":200,"ask_size":14000,"volume":7070501,"vwap":8.175671,"open":8.17,"high":8.24,"low":8.125,"close":8.21,"trade_count":10040,"last_trade_at":"2026-10-22T20:10:00.002059867Z","last_quote_at":"2026-10-22T20:06:00.216759502Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:20.455903503-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AEG","fetched_at":"2026-10-22T21:52:31.069168+00:00","name":"Aegon NV ADR","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - DIVERSIFIED","country":"USA","description":"Aegon NV offers a range of financial services in the Americas, Europe and Asia. The company is headquartered in The Hague, the Netherlands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12313522000,"ebitda":575000000,"pe_ratio":12.06,"peg_ratio":14.09,"book_value":6.73,"dividend_per_share":0.42,"dividend_yield":0.0512,"eps":0.69,"revenue_ttm":11680000000,"gross_profit_ttm":5342000000,"profit_margin":0.0862,"operating_margin_ttm":0.0582,"return_on_assets_ttm":0.001,"return_on_equity_ttm":0.111,"quarterly_earnings_growth":0.079,"quarterly_revenue_growth":-0.082,"analyst_target_price":9.88,"analyst_number":1,"beta":0.647,"fifty_two_week_high":9.35,"fifty_two_week_low":6.38,"fifty_day_ma":8.89,"two_hundred_day_ma":8.28,"shares_outstanding":1471794000,"forward_pe":9.08,"price_to_sales":1.054,"price_to_book":1.267,"ev_to_revenue":0.42,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:31.069168+00:00"},"optionObservedAt":"2026-10-22T19:49:55.118Z","bars":[{"c":8.38,"h":8.39,"l":8.28,"n":21,"o":8.29,"t":"2026-10-15T08:00:00Z","v":7833,"vw":8.33289},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-15T08:10:00Z","v":2630,"vw":8.39},{"c":8.38,"h":8.38,"l":8.38,"n":5,"o":8.38,"t":"2026-10-15T08:20:00Z","v":1250,"vw":8.38},{"c":8.39,"h":8.39,"l":8.38,"n":6,"o":8.38,"t":"2026-10-15T08:45:00Z","v":1820,"vw":8.385},{"c":8.38,"h":8.38,"l":8.38,"n":4,"o":8.38,"t":"2026-10-15T09:00:00Z","v":1820,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-15T09:15:00Z","v":910,"vw":8.38},{"c":8.35,"h":8.35,"l":8.35,"n":4,"o":8.35,"t":"2026-10-15T10:15:00Z","v":1820,"vw":8.35},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-15T12:00:00Z","v":1500,"vw":8.31},{"c":8.3441,"h":8.3441,"l":8.3441,"n":1,"o":8.3441,"t":"2026-10-15T12:40:00Z","v":111000,"vw":8.3441},{"c":8.33,"h":8.355,"l":8.33,"n":59,"o":8.34,"t":"2026-10-15T13:30:00Z","v":26767,"vw":8.345072},{"c":8.315,"h":8.33,"l":8.315,"n":39,"o":8.33,"t":"2026-10-15T13:35:00Z","v":19002,"vw":8.326314},{"c":8.29,"h":8.33,"l":8.29,"n":134,"o":8.32,"t":"2026-10-15T13:40:00Z","v":157607,"vw":8.313192},{"c":8.32,"h":8.32,"l":8.295,"n":175,"o":8.295,"t":"2026-10-15T13:45:00Z","v":157302,"vw":8.30477},{"c":8.305,"h":8.315,"l":8.3,"n":80,"o":8.315,"t":"2026-10-15T13:50:00Z","v":27206,"vw":8.309807},{"c":8.29,"h":8.31,"l":8.29,"n":123,"o":8.3,"t":"2026-10-15T13:55:00Z","v":69468,"vw":8.294987},{"c":8.29,"h":8.295,"l":8.28,"n":85,"o":8.28,"t":"2026-10-15T14:00:00Z","v":20638,"vw":8.289068},{"c":8.29,"h":8.2974,"l":8.285,"n":105,"o":8.295,"t":"2026-10-15T14:05:00Z","v":93904,"vw":8.289849},{"c":8.285,"h":8.285,"l":8.2831,"n":29,"o":8.285,"t":"2026-10-15T14:10:00Z","v":5104,"vw":8.284948},{"c":8.275,"h":8.285,"l":8.27,"n":93,"o":8.285,"t":"2026-10-15T14:15:00Z","v":24327,"vw":8.280007},{"c":8.285,"h":8.285,"l":8.28,"n":91,"o":8.28,"t":"2026-10-15T14:20:00Z","v":32671,"vw":8.281722},{"c":8.285,"h":8.295,"l":8.285,"n":125,"o":8.29,"t":"2026-10-15T14:25:00Z","v":37851,"vw":8.290504},{"c":8.3,"h":8.31,"l":8.285,"n":148,"o":8.2897,"t":"2026-10-15T14:30:00Z","v":91962,"vw":8.294989},{"c":8.315,"h":8.315,"l":8.3,"n":103,"o":8.31,"t":"2026-10-15T14:35:00Z","v":42185,"vw":8.308727},{"c":8.315,"h":8.315,"l":8.31,"n":97,"o":8.315,"t":"2026-10-15T14:40:00Z","v":17076,"vw":8.312228},{"c":8.315,"h":8.315,"l":8.3,"n":168,"o":8.31,"t":"2026-10-15T14:45:00Z","v":98777,"vw":8.309401},{"c":8.325,"h":8.325,"l":8.315,"n":90,"o":8.315,"t":"2026-10-15T14:50:00Z","v":87699,"vw":8.319664},{"c":8.31,"h":8.325,"l":8.31,"n":150,"o":8.325,"t":"2026-10-15T14:55:00Z","v":226581,"vw":8.319118},{"c":8.315,"h":8.32,"l":8.315,"n":67,"o":8.315,"t":"2026-10-15T15:00:00Z","v":18100,"vw":8.317185},{"c":8.295,"h":8.32,"l":8.295,"n":267,"o":8.315,"t":"2026-10-15T15:05:00Z","v":145834,"vw":8.303362},{"c":8.295,"h":8.3077,"l":8.2924,"n":179,"o":8.295,"t":"2026-10-15T15:10:00Z","v":84378,"vw":8.30025},{"c":8.295,"h":8.305,"l":8.295,"n":171,"o":8.295,"t":"2026-10-15T15:15:00Z","v":41056,"vw":8.299555},{"c":8.29,"h":8.296,"l":8.29,"n":94,"o":8.295,"t":"2026-10-15T15:20:00Z","v":11438,"vw":8.292845},{"c":8.2801,"h":8.2912,"l":8.28,"n":209,"o":8.2912,"t":"2026-10-15T15:25:00Z","v":62808,"vw":8.283038},{"c":8.305,"h":8.31,"l":8.285,"n":229,"o":8.285,"t":"2026-10-15T15:30:00Z","v":209539,"vw":8.294379},{"c":8.295,"h":8.305,"l":8.29,"n":173,"o":8.305,"t":"2026-10-15T15:35:00Z","v":174603,"vw":8.298289},{"c":8.305,"h":8.305,"l":8.295,"n":111,"o":8.3,"t":"2026-10-15T15:40:00Z","v":47915,"vw":8.300028},{"c":8.285,"h":8.305,"l":8.285,"n":168,"o":8.305,"t":"2026-10-15T15:45:00Z","v":206741,"vw":8.295828},{"c":8.295,"h":8.295,"l":8.28,"n":119,"o":8.285,"t":"2026-10-15T15:50:00Z","v":211248,"vw":8.287302},{"c":8.285,"h":8.3,"l":8.28,"n":229,"o":8.295,"t":"2026-10-15T15:55:00Z","v":207752,"vw":8.291976},{"c":8.265,"h":8.2806,"l":8.265,"n":201,"o":8.28,"t":"2026-10-15T16:00:00Z","v":568483,"vw":8.279282},{"c":8.245,"h":8.2699,"l":8.2401,"n":450,"o":8.265,"t":"2026-10-15T16:05:00Z","v":107920,"vw":8.251563},{"c":8.245,"h":8.25,"l":8.24,"n":165,"o":8.245,"t":"2026-10-15T16:10:00Z","v":31989,"vw":8.244005},{"c":8.24,"h":8.25,"l":8.24,"n":144,"o":8.245,"t":"2026-10-15T16:15:00Z","v":20063,"vw":8.244981},{"c":8.255,"h":8.26,"l":8.24,"n":253,"o":8.245,"t":"2026-10-15T16:20:00Z","v":88555,"vw":8.250658},{"c":8.265,"h":8.2699,"l":8.255,"n":156,"o":8.255,"t":"2026-10-15T16:25:00Z","v":54315,"vw":8.259203},{"c":8.26,"h":8.27,"l":8.26,"n":106,"o":8.265,"t":"2026-10-15T16:30:00Z","v":44468,"vw":8.261746},{"c":8.265,"h":8.2799,"l":8.26,"n":230,"o":8.265,"t":"2026-10-15T16:35:00Z","v":158828,"vw":8.269826},{"c":8.265,"h":8.265,"l":8.265,"n":21,"o":8.265,"t":"2026-10-15T16:40:00Z","v":1424,"vw":8.265},{"c":8.27,"h":8.27,"l":8.265,"n":96,"o":8.265,"t":"2026-10-15T16:45:00Z","v":15456,"vw":8.26878},{"c":8.26,"h":8.27,"l":8.26,"n":97,"o":8.27,"t":"2026-10-15T16:50:00Z","v":30485,"vw":8.264965},{"c":8.27,"h":8.27,"l":8.265,"n":125,"o":8.265,"t":"2026-10-15T16:55:00Z","v":41787,"vw":8.268669},{"c":8.26,"h":8.27,"l":8.255,"n":214,"o":8.27,"t":"2026-10-15T17:00:00Z","v":176814,"vw":8.260344},{"c":8.265,"h":8.27,"l":8.2601,"n":60,"o":8.265,"t":"2026-10-15T17:05:00Z","v":6132,"vw":8.265594},{"c":8.265,"h":8.27,"l":8.265,"n":51,"o":8.265,"t":"2026-10-15T17:10:00Z","v":4772,"vw":8.265275},{"c":8.265,"h":8.27,"l":8.265,"n":156,"o":8.265,"t":"2026-10-15T17:15:00Z","v":51344,"vw":8.268963},{"c":8.27,"h":8.28,"l":8.265,"n":158,"o":8.27,"t":"2026-10-15T17:20:00Z","v":64068,"vw":8.272663},{"c":8.275,"h":8.28,"l":8.275,"n":50,"o":8.275,"t":"2026-10-15T17:25:00Z","v":8452,"vw":8.275195},{"c":8.285,"h":8.285,"l":8.275,"n":101,"o":8.275,"t":"2026-10-15T17:30:00Z","v":34074,"vw":8.279125},{"c":8.285,"h":8.29,"l":8.28,"n":54,"o":8.285,"t":"2026-10-15T17:35:00Z","v":7793,"vw":8.284836},{"c":8.285,"h":8.29,"l":8.28,"n":94,"o":8.285,"t":"2026-10-15T17:40:00Z","v":85698,"vw":8.282573},{"c":8.285,"h":8.285,"l":8.28,"n":49,"o":8.28,"t":"2026-10-15T17:45:00Z","v":5130,"vw":8.284276},{"c":8.285,"h":8.29,"l":8.275,"n":240,"o":8.28,"t":"2026-10-15T17:50:00Z","v":160580,"vw":8.280282},{"c":8.27,"h":8.285,"l":8.27,"n":123,"o":8.285,"t":"2026-10-15T17:55:00Z","v":79672,"vw":8.280477},{"c":8.275,"h":8.2779,"l":8.27,"n":130,"o":8.275,"t":"2026-10-15T18:00:00Z","v":150442,"vw":8.271989},{"c":8.275,"h":8.28,"l":8.27,"n":108,"o":8.275,"t":"2026-10-15T18:05:00Z","v":542972,"vw":8.270307},{"c":8.265,"h":8.28,"l":8.2601,"n":209,"o":8.275,"t":"2026-10-15T18:10:00Z","v":130830,"vw":8.269994},{"c":8.265,"h":8.27,"l":8.26,"n":73,"o":8.265,"t":"2026-10-15T18:15:00Z","v":5421,"vw":8.265714},{"c":8.27,"h":8.27,"l":8.26,"n":84,"o":8.265,"t":"2026-10-15T18:20:00Z","v":10215,"vw":8.2659},{"c":8.275,"h":8.28,"l":8.265,"n":172,"o":8.27,"t":"2026-10-15T18:25:00Z","v":57008,"vw":8.270524},{"c":8.275,"h":8.28,"l":8.27,"n":125,"o":8.28,"t":"2026-10-15T18:30:00Z","v":13999,"vw":8.27356},{"c":8.275,"h":8.28,"l":8.27,"n":87,"o":8.275,"t":"2026-10-15T18:35:00Z","v":15736,"vw":8.274854},{"c":8.275,"h":8.28,"l":8.265,"n":353,"o":8.275,"t":"2026-10-15T18:40:00Z","v":515060,"vw":8.270371},{"c":8.275,"h":8.275,"l":8.265,"n":379,"o":8.27,"t":"2026-10-15T18:45:00Z","v":925765,"vw":8.269999},{"c":8.285,"h":8.285,"l":8.27,"n":198,"o":8.27,"t":"2026-10-15T18:50:00Z","v":101019,"vw":8.279243},{"c":8.275,"h":8.285,"l":8.27,"n":158,"o":8.285,"t":"2026-10-15T18:55:00Z","v":67224,"vw":8.279492},{"c":8.28,"h":8.285,"l":8.275,"n":164,"o":8.275,"t":"2026-10-15T19:00:00Z","v":111806,"vw":8.280719},{"c":8.28,"h":8.285,"l":8.265,"n":751,"o":8.285,"t":"2026-10-15T19:05:00Z","v":729426,"vw":8.272985},{"c":8.28,"h":8.2877,"l":8.27,"n":225,"o":8.28,"t":"2026-10-15T19:10:00Z","v":352115,"vw":8.274046},{"c":8.275,"h":8.28,"l":8.27,"n":224,"o":8.2769,"t":"2026-10-15T19:15:00Z","v":446631,"vw":8.270368},{"c":8.275,"h":8.275,"l":8.265,"n":403,"o":8.275,"t":"2026-10-15T19:20:00Z","v":229733,"vw":8.270327},{"c":8.26,"h":8.28,"l":8.26,"n":329,"o":8.27,"t":"2026-10-15T19:25:00Z","v":102047,"vw":8.269586},{"c":8.265,"h":8.27,"l":8.26,"n":175,"o":8.265,"t":"2026-10-15T19:30:00Z","v":15605,"vw":8.265659},{"c":8.27,"h":8.27,"l":8.26,"n":192,"o":8.265,"t":"2026-10-15T19:35:00Z","v":42673,"vw":8.265543},{"c":8.28,"h":8.28,"l":8.26,"n":366,"o":8.27,"t":"2026-10-15T19:40:00Z","v":113564,"vw":8.270425},{"c":8.2712,"h":8.28,"l":8.27,"n":358,"o":8.275,"t":"2026-10-15T19:45:00Z","v":233232,"vw":8.273778},{"c":8.295,"h":8.3,"l":8.275,"n":360,"o":8.275,"t":"2026-10-15T19:50:00Z","v":150436,"vw":8.284552},{"c":8.27,"h":8.295,"l":8.26,"n":1383,"o":8.295,"t":"2026-10-15T19:55:00Z","v":899356,"vw":8.275109},{"c":8.2788,"h":8.2788,"l":8.27,"n":22,"o":8.27,"t":"2026-10-15T20:00:00Z","v":593381,"vw":8.272582},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-16T08:35:00Z","v":200,"vw":8.33},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-16T08:50:00Z","v":2721,"vw":8.34},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-16T10:20:00Z","v":941,"vw":8.37},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-16T11:55:00Z","v":1500,"vw":8.32},{"c":8.3304,"h":8.3304,"l":8.3304,"n":1,"o":8.3304,"t":"2026-10-16T12:50:00Z","v":108000,"vw":8.3304},{"c":8.35,"h":8.35,"l":8.34,"n":4,"o":8.34,"t":"2026-10-16T13:25:00Z","v":852,"vw":8.343521},{"c":8.365,"h":8.365,"l":8.34,"n":277,"o":8.34,"t":"2026-10-16T13:30:00Z","v":188681,"vw":8.34778},{"c":8.375,"h":8.385,"l":8.365,"n":167,"o":8.365,"t":"2026-10-16T13:35:00Z","v":103180,"vw":8.378914},{"c":8.37,"h":8.38,"l":8.365,"n":228,"o":8.38,"t":"2026-10-16T13:40:00Z","v":77828,"vw":8.370297},{"c":8.36,"h":8.37,"l":8.36,"n":60,"o":8.365,"t":"2026-10-16T13:45:00Z","v":2599,"vw":8.366085},{"c":8.37,"h":8.37,"l":8.365,"n":17,"o":8.37,"t":"2026-10-16T13:50:00Z","v":1046,"vw":8.369206},{"c":8.36,"h":8.3699,"l":8.36,"n":120,"o":8.3622,"t":"2026-10-16T13:55:00Z","v":12974,"vw":8.362279},{"c":8.36,"h":8.37,"l":8.36,"n":138,"o":8.365,"t":"2026-10-16T14:00:00Z","v":25473,"vw":8.360604},{"c":8.35,"h":8.355,"l":8.345,"n":56,"o":8.355,"t":"2026-10-16T14:05:00Z","v":26675,"vw":8.350433},{"c":8.34,"h":8.355,"l":8.34,"n":215,"o":8.35,"t":"2026-10-16T14:10:00Z","v":97907,"vw":8.348892},{"c":8.35,"h":8.355,"l":8.34,"n":385,"o":8.34,"t":"2026-10-16T14:15:00Z","v":94935,"vw":8.343624},{"c":8.365,"h":8.37,"l":8.35,"n":84,"o":8.35,"t":"2026-10-16T14:20:00Z","v":37459,"vw":8.359017},{"c":8.365,"h":8.37,"l":8.36,"n":74,"o":8.365,"t":"2026-10-16T14:25:00Z","v":8013,"vw":8.365259},{"c":8.365,"h":8.37,"l":8.36,"n":62,"o":8.37,"t":"2026-10-16T14:30:00Z","v":4984,"vw":8.364729},{"c":8.36,"h":8.365,"l":8.355,"n":89,"o":8.365,"t":"2026-10-16T14:35:00Z","v":33130,"vw":8.358931},{"c":8.36,"h":8.365,"l":8.355,"n":180,"o":8.355,"t":"2026-10-16T14:40:00Z","v":176635,"vw":8.360016},{"c":8.365,"h":8.375,"l":8.36,"n":206,"o":8.36,"t":"2026-10-16T14:45:00Z","v":168527,"vw":8.367407},{"c":8.375,"h":8.3799,"l":8.365,"n":99,"o":8.37,"t":"2026-10-16T14:50:00Z","v":50390,"vw":8.370244},{"c":8.365,"h":8.375,"l":8.3601,"n":184,"o":8.3701,"t":"2026-10-16T14:55:00Z","v":107520,"vw":8.369738},{"c":8.3699,"h":8.37,"l":8.365,"n":24,"o":8.365,"t":"2026-10-16T15:00:00Z","v":7287,"vw":8.369567},{"c":8.375,"h":8.38,"l":8.37,"n":120,"o":8.37,"t":"2026-10-16T15:05:00Z","v":84937,"vw":8.370683},{"c":8.38,"h":8.385,"l":8.3701,"n":247,"o":8.375,"t":"2026-10-16T15:10:00Z","v":99817,"vw":8.379379},{"c":8.38,"h":8.38,"l":8.375,"n":79,"o":8.375,"t":"2026-10-16T15:15:00Z","v":17514,"vw":8.377636},{"c":8.365,"h":8.375,"l":8.365,"n":91,"o":8.375,"t":"2026-10-16T15:20:00Z","v":27758,"vw":8.371497},{"c":8.365,"h":8.365,"l":8.365,"n":44,"o":8.365,"t":"2026-10-16T15:25:00Z","v":3306,"vw":8.365},{"c":8.375,"h":8.375,"l":8.36,"n":136,"o":8.365,"t":"2026-10-16T15:30:00Z","v":100570,"vw":8.369716},{"c":8.375,"h":8.38,"l":8.375,"n":294,"o":8.38,"t":"2026-10-16T15:35:00Z","v":103736,"vw":8.378456},{"c":8.375,"h":8.3774,"l":8.37,"n":82,"o":8.375,"t":"2026-10-16T15:40:00Z","v":20438,"vw":8.371698},{"c":8.365,"h":8.375,"l":8.36,"n":147,"o":8.375,"t":"2026-10-16T15:45:00Z","v":235777,"vw":8.36952},{"c":8.354,"h":8.365,"l":8.3512,"n":145,"o":8.36,"t":"2026-10-16T15:50:00Z","v":108466,"vw":8.359767},{"c":8.345,"h":8.355,"l":8.345,"n":292,"o":8.35,"t":"2026-10-16T15:55:00Z","v":107031,"vw":8.350223},{"c":8.335,"h":8.345,"l":8.3301,"n":172,"o":8.345,"t":"2026-10-16T16:00:00Z","v":111640,"vw":8.339121},{"c":8.32,"h":8.34,"l":8.315,"n":315,"o":8.335,"t":"2026-10-16T16:05:00Z","v":231297,"vw":8.3289},{"c":8.32,"h":8.32,"l":8.315,"n":109,"o":8.315,"t":"2026-10-16T16:10:00Z","v":10935,"vw":8.316657},{"c":8.315,"h":8.32,"l":8.305,"n":521,"o":8.32,"t":"2026-10-16T16:15:00Z","v":111161,"vw":8.311524},{"c":8.315,"h":8.315,"l":8.31,"n":63,"o":8.315,"t":"2026-10-16T16:20:00Z","v":11381,"vw":8.311343},{"c":8.32,"h":8.32,"l":8.31,"n":75,"o":8.31,"t":"2026-10-16T16:25:00Z","v":68473,"vw":8.314626},{"c":8.305,"h":8.32,"l":8.3,"n":136,"o":8.315,"t":"2026-10-16T16:30:00Z","v":55508,"vw":8.307896},{"c":8.305,"h":8.31,"l":8.3,"n":47,"o":8.305,"t":"2026-10-16T16:35:00Z","v":20454,"vw":8.30649},{"c":8.31,"h":8.31,"l":8.3,"n":80,"o":8.31,"t":"2026-10-16T16:40:00Z","v":314529,"vw":8.30022},{"c":8.295,"h":8.315,"l":8.295,"n":291,"o":8.31,"t":"2026-10-16T16:45:00Z","v":117974,"vw":8.307944},{"c":8.315,"h":8.32,"l":8.3,"n":257,"o":8.3,"t":"2026-10-16T16:50:00Z","v":131069,"vw":8.305409},{"c":8.315,"h":8.315,"l":8.31,"n":104,"o":8.315,"t":"2026-10-16T16:55:00Z","v":21106,"vw":8.311217},{"c":8.305,"h":8.315,"l":8.3,"n":239,"o":8.315,"t":"2026-10-16T17:00:00Z","v":138106,"vw":8.301946},{"c":8.305,"h":8.305,"l":8.3,"n":98,"o":8.305,"t":"2026-10-16T17:05:00Z","v":15499,"vw":8.303722},{"c":8.3,"h":8.3077,"l":8.3,"n":161,"o":8.3,"t":"2026-10-16T17:10:00Z","v":38021,"vw":8.301515},{"c":8.295,"h":8.305,"l":8.2926,"n":201,"o":8.305,"t":"2026-10-16T17:15:00Z","v":86011,"vw":8.299801},{"c":8.305,"h":8.305,"l":8.295,"n":201,"o":8.295,"t":"2026-10-16T17:20:00Z","v":46574,"vw":8.301741},{"c":8.315,"h":8.32,"l":8.305,"n":313,"o":8.31,"t":"2026-10-16T17:25:00Z","v":261316,"vw":8.310409},{"c":8.32,"h":8.32,"l":8.315,"n":59,"o":8.315,"t":"2026-10-16T17:30:00Z","v":30986,"vw":8.316197},{"c":8.32,"h":8.335,"l":8.32,"n":242,"o":8.32,"t":"2026-10-16T17:35:00Z","v":176994,"vw":8.32791},{"c":8.325,"h":8.335,"l":8.32,"n":136,"o":8.32,"t":"2026-10-16T17:40:00Z","v":50549,"vw":8.329137},{"c":8.33,"h":8.33,"l":8.325,"n":50,"o":8.325,"t":"2026-10-16T17:45:00Z","v":5826,"vw":8.32552},{"c":8.325,"h":8.33,"l":8.32,"n":84,"o":8.325,"t":"2026-10-16T17:50:00Z","v":15340,"vw":8.32203},{"c":8.315,"h":8.325,"l":8.31,"n":159,"o":8.32,"t":"2026-10-16T17:55:00Z","v":29344,"vw":8.319538},{"c":8.315,"h":8.315,"l":8.305,"n":136,"o":8.315,"t":"2026-10-16T18:00:00Z","v":105774,"vw":8.310026},{"c":8.315,"h":8.32,"l":8.315,"n":59,"o":8.315,"t":"2026-10-16T18:05:00Z","v":17662,"vw":8.315838},{"c":8.325,"h":8.3299,"l":8.315,"n":186,"o":8.315,"t":"2026-10-16T18:10:00Z","v":59957,"vw":8.32044},{"c":8.305,"h":8.33,"l":8.305,"n":304,"o":8.325,"t":"2026-10-16T18:15:00Z","v":282552,"vw":8.316315},{"c":8.305,"h":8.305,"l":8.3,"n":126,"o":8.3,"t":"2026-10-16T18:20:00Z","v":29694,"vw":8.300585},{"c":8.31,"h":8.31,"l":8.3,"n":115,"o":8.305,"t":"2026-10-16T18:25:00Z","v":69095,"vw":8.30442},{"c":8.32,"h":8.32,"l":8.305,"n":176,"o":8.31,"t":"2026-10-16T18:30:00Z","v":86805,"vw":8.309908},{"c":8.315,"h":8.325,"l":8.31,"n":222,"o":8.32,"t":"2026-10-16T18:35:00Z","v":149629,"vw":8.316532},{"c":8.315,"h":8.315,"l":8.305,"n":161,"o":8.31,"t":"2026-10-16T18:40:00Z","v":600825,"vw":8.309996},{"c":8.315,"h":8.32,"l":8.315,"n":100,"o":8.315,"t":"2026-10-16T18:45:00Z","v":13604,"vw":8.315124},{"c":8.305,"h":8.32,"l":8.3,"n":182,"o":8.32,"t":"2026-10-16T18:50:00Z","v":72704,"vw":8.310018},{"c":8.305,"h":8.31,"l":8.3,"n":94,"o":8.305,"t":"2026-10-16T18:55:00Z","v":23548,"vw":8.301808},{"c":8.315,"h":8.32,"l":8.305,"n":153,"o":8.305,"t":"2026-10-16T19:00:00Z","v":83483,"vw":8.310003},{"c":8.315,"h":8.32,"l":8.31,"n":151,"o":8.3129,"t":"2026-10-16T19:05:00Z","v":19131,"vw":8.312154},{"c":8.325,"h":8.325,"l":8.31,"n":181,"o":8.315,"t":"2026-10-16T19:10:00Z","v":103806,"vw":8.319022},{"c":8.33,"h":8.33,"l":8.315,"n":243,"o":8.325,"t":"2026-10-16T19:15:00Z","v":195559,"vw":8.320443},{"c":8.325,"h":8.3299,"l":8.32,"n":83,"o":8.3277,"t":"2026-10-16T19:20:00Z","v":92819,"vw":8.325096},{"c":8.325,"h":8.33,"l":8.32,"n":101,"o":8.325,"t":"2026-10-16T19:25:00Z","v":18679,"vw":8.322472},{"c":8.325,"h":8.335,"l":8.325,"n":288,"o":8.33,"t":"2026-10-16T19:30:00Z","v":176757,"vw":8.329842},{"c":8.325,"h":8.3251,"l":8.32,"n":130,"o":8.325,"t":"2026-10-16T19:35:00Z","v":50593,"vw":8.321451},{"c":8.315,"h":8.325,"l":8.31,"n":191,"o":8.325,"t":"2026-10-16T19:40:00Z","v":107161,"vw":8.317745},{"c":8.315,"h":8.32,"l":8.31,"n":93,"o":8.315,"t":"2026-10-16T19:45:00Z","v":73701,"vw":8.315068},{"c":8.325,"h":8.33,"l":8.315,"n":306,"o":8.315,"t":"2026-10-16T19:50:00Z","v":151883,"vw":8.318486},{"c":8.33,"h":8.33,"l":8.305,"n":1244,"o":8.325,"t":"2026-10-16T19:55:00Z","v":1186728,"vw":8.31494},{"c":8.3146,"h":8.32,"l":8.3146,"n":15,"o":8.32,"t":"2026-10-16T20:00:00Z","v":567085,"vw":8.318025},{"c":8.29,"h":8.29,"l":8.29,"n":13,"o":8.29,"t":"2026-10-19T08:00:00Z","v":1865,"vw":8.29},{"c":8.29,"h":8.3,"l":8.29,"n":40,"o":8.3,"t":"2026-10-19T08:05:00Z","v":6610,"vw":8.299522},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-19T08:10:00Z","v":3900,"vw":8.3},{"c":8.3,"h":8.31,"l":8.3,"n":6,"o":8.31,"t":"2026-10-19T08:30:00Z","v":2700,"vw":8.309258},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-19T08:55:00Z","v":2500,"vw":8.3},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-19T09:45:00Z","v":2980,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-19T10:00:00Z","v":3557,"vw":8.29},{"c":8.2741,"h":8.2741,"l":8.27,"n":4,"o":8.27,"t":"2026-10-19T11:45:00Z","v":112694,"vw":8.274039},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-19T12:25:00Z","v":1400,"vw":8.27},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-10-19T12:45:00Z","v":2635,"vw":8.25},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-10-19T13:20:00Z","v":117,"vw":8.24},{"c":8.23,"h":8.23,"l":8.23,"n":3,"o":8.23,"t":"2026-10-19T13:25:00Z","v":103,"vw":8.23},{"c":8.23,"h":8.24,"l":8.22,"n":270,"o":8.23,"t":"2026-10-19T13:30:00Z","v":227248,"vw":8.228648},{"c":8.235,"h":8.245,"l":8.235,"n":139,"o":8.235,"t":"2026-10-19T13:35:00Z","v":148338,"vw":8.239733},{"c":8.225,"h":8.24,"l":8.225,"n":57,"o":8.24,"t":"2026-10-19T13:40:00Z","v":23261,"vw":8.230355},{"c":8.22,"h":8.225,"l":8.215,"n":100,"o":8.225,"t":"2026-10-19T13:45:00Z","v":52705,"vw":8.22062},{"c":8.225,"h":8.225,"l":8.225,"n":25,"o":8.225,"t":"2026-10-19T13:50:00Z","v":1800,"vw":8.225},{"c":8.235,"h":8.235,"l":8.225,"n":112,"o":8.23,"t":"2026-10-19T13:55:00Z","v":57049,"vw":8.22978},{"c":8.215,"h":8.235,"l":8.2101,"n":94,"o":8.235,"t":"2026-10-19T14:00:00Z","v":46356,"vw":8.225153},{"c":8.215,"h":8.22,"l":8.215,"n":42,"o":8.22,"t":"2026-10-19T14:05:00Z","v":6556,"vw":8.216661},{"c":8.215,"h":8.215,"l":8.21,"n":50,"o":8.215,"t":"2026-10-19T14:10:00Z","v":7672,"vw":8.214928},{"c":8.2026,"h":8.215,"l":8.2,"n":152,"o":8.215,"t":"2026-10-19T14:15:00Z","v":81044,"vw":8.209338},{"c":8.205,"h":8.21,"l":8.195,"n":256,"o":8.205,"t":"2026-10-19T14:20:00Z","v":225811,"vw":8.200199},{"c":8.205,"h":8.21,"l":8.2,"n":94,"o":8.2,"t":"2026-10-19T14:25:00Z","v":36370,"vw":8.200747},{"c":8.205,"h":8.21,"l":8.205,"n":73,"o":8.205,"t":"2026-10-19T14:30:00Z","v":18419,"vw":8.20694},{"c":8.205,"h":8.21,"l":8.205,"n":111,"o":8.205,"t":"2026-10-19T14:35:00Z","v":16289,"vw":8.205322},{"c":8.195,"h":8.205,"l":8.195,"n":107,"o":8.205,"t":"2026-10-19T14:40:00Z","v":37206,"vw":8.199421},{"c":8.195,"h":8.2,"l":8.1901,"n":74,"o":8.195,"t":"2026-10-19T14:45:00Z","v":12716,"vw":8.194922},{"c":8.2,"h":8.2,"l":8.19,"n":110,"o":8.195,"t":"2026-10-19T14:50:00Z","v":42149,"vw":8.198437},{"c":8.215,"h":8.215,"l":8.195,"n":222,"o":8.2,"t":"2026-10-19T14:55:00Z","v":168389,"vw":8.203847},{"c":8.225,"h":8.225,"l":8.2101,"n":91,"o":8.215,"t":"2026-10-19T15:00:00Z","v":69014,"vw":8.218843},{"c":8.205,"h":8.225,"l":8.2,"n":121,"o":8.225,"t":"2026-10-19T15:05:00Z","v":106505,"vw":8.214711},{"c":8.2042,"h":8.2064,"l":8.2,"n":55,"o":8.205,"t":"2026-10-19T15:10:00Z","v":27232,"vw":8.204295},{"c":8.205,"h":8.215,"l":8.2,"n":249,"o":8.2,"t":"2026-10-19T15:15:00Z","v":203252,"vw":8.209017},{"c":8.22,"h":8.22,"l":8.21,"n":71,"o":8.21,"t":"2026-10-19T15:20:00Z","v":57415,"vw":8.210985},{"c":8.225,"h":8.225,"l":8.21,"n":127,"o":8.215,"t":"2026-10-19T15:25:00Z","v":63506,"vw":8.219816},{"c":8.239,"h":8.25,"l":8.22,"n":585,"o":8.225,"t":"2026-10-19T15:30:00Z","v":519148,"vw":8.236314},{"c":8.245,"h":8.245,"l":8.24,"n":65,"o":8.245,"t":"2026-10-19T15:35:00Z","v":13675,"vw":8.243725},{"c":8.245,"h":8.245,"l":8.245,"n":58,"o":8.245,"t":"2026-10-19T15:40:00Z","v":6079,"vw":8.245},{"c":8.245,"h":8.25,"l":8.245,"n":71,"o":8.245,"t":"2026-10-19T15:45:00Z","v":7035,"vw":8.245249},{"c":8.245,"h":8.25,"l":8.245,"n":58,"o":8.2477,"t":"2026-10-19T15:50:00Z","v":10155,"vw":8.246208},{"c":8.2301,"h":8.25,"l":8.23,"n":92,"o":8.245,"t":"2026-10-19T15:55:00Z","v":75587,"vw":8.239806},{"c":8.215,"h":8.23,"l":8.215,"n":183,"o":8.23,"t":"2026-10-19T16:00:00Z","v":202073,"vw":8.226533},{"c":8.215,"h":8.215,"l":8.215,"n":32,"o":8.215,"t":"2026-10-19T16:05:00Z","v":3347,"vw":8.215},{"c":8.215,"h":8.22,"l":8.21,"n":54,"o":8.215,"t":"2026-10-19T16:10:00Z","v":16685,"vw":8.218736},{"c":8.2123,"h":8.225,"l":8.2101,"n":260,"o":8.22,"t":"2026-10-19T16:15:00Z","v":197022,"vw":8.220182},{"c":8.215,"h":8.2174,"l":8.21,"n":100,"o":8.215,"t":"2026-10-19T16:20:00Z","v":64027,"vw":8.210854},{"c":8.215,"h":8.215,"l":8.21,"n":65,"o":8.215,"t":"2026-10-19T16:25:00Z","v":5384,"vw":8.212469},{"c":8.215,"h":8.215,"l":8.21,"n":91,"o":8.215,"t":"2026-10-19T16:30:00Z","v":24283,"vw":8.212859},{"c":8.215,"h":8.22,"l":8.215,"n":59,"o":8.215,"t":"2026-10-19T16:35:00Z","v":4742,"vw":8.215941},{"c":8.215,"h":8.22,"l":8.21,"n":51,"o":8.215,"t":"2026-10-19T16:40:00Z","v":3544,"vw":8.215163},{"c":8.215,"h":8.22,"l":8.21,"n":66,"o":8.215,"t":"2026-10-19T16:45:00Z","v":18312,"vw":8.215028},{"c":8.215,"h":8.22,"l":8.21,"n":59,"o":8.215,"t":"2026-10-19T16:50:00Z","v":10216,"vw":8.214362},{"c":8.215,"h":8.22,"l":8.21,"n":56,"o":8.215,"t":"2026-10-19T16:55:00Z","v":2711,"vw":8.215494},{"c":8.215,"h":8.22,"l":8.2101,"n":87,"o":8.215,"t":"2026-10-19T17:00:00Z","v":64110,"vw":8.215112},{"c":8.21,"h":8.22,"l":8.21,"n":70,"o":8.22,"t":"2026-10-19T17:05:00Z","v":27603,"vw":8.213194},{"c":8.21,"h":8.215,"l":8.205,"n":135,"o":8.21,"t":"2026-10-19T17:10:00Z","v":366492,"vw":8.210023},{"c":8.21,"h":8.215,"l":8.205,"n":98,"o":8.205,"t":"2026-10-19T17:15:00Z","v":73253,"vw":8.210694},{"c":8.205,"h":8.21,"l":8.2,"n":95,"o":8.21,"t":"2026-10-19T17:20:00Z","v":83556,"vw":8.208883},{"c":8.205,"h":8.205,"l":8.205,"n":46,"o":8.205,"t":"2026-10-19T17:25:00Z","v":17205,"vw":8.205},{"c":8.205,"h":8.21,"l":8.205,"n":111,"o":8.205,"t":"2026-10-19T17:30:00Z","v":10211,"vw":8.205142},{"c":8.205,"h":8.21,"l":8.2,"n":83,"o":8.205,"t":"2026-10-19T17:35:00Z","v":55323,"vw":8.208073},{"c":8.205,"h":8.21,"l":8.2,"n":111,"o":8.205,"t":"2026-10-19T17:40:00Z","v":28851,"vw":8.204892},{"c":8.205,"h":8.21,"l":8.2,"n":80,"o":8.205,"t":"2026-10-19T17:45:00Z","v":8255,"vw":8.20481},{"c":8.205,"h":8.21,"l":8.2,"n":112,"o":8.21,"t":"2026-10-19T17:50:00Z","v":10948,"vw":8.204972},{"c":8.205,"h":8.21,"l":8.2,"n":72,"o":8.205,"t":"2026-10-19T17:55:00Z","v":16758,"vw":8.207251},{"c":8.205,"h":8.21,"l":8.2,"n":83,"o":8.205,"t":"2026-10-19T18:00:00Z","v":10762,"vw":8.203903},{"c":8.205,"h":8.2099,"l":8.2,"n":65,"o":8.205,"t":"2026-10-19T18:05:00Z","v":11921,"vw":8.202777},{"c":8.21,"h":8.21,"l":8.2,"n":71,"o":8.205,"t":"2026-10-19T18:10:00Z","v":25741,"vw":8.205102},{"c":8.21,"h":8.21,"l":8.2,"n":57,"o":8.205,"t":"2026-10-19T18:15:00Z","v":5920,"vw":8.206062},{"c":8.205,"h":8.21,"l":8.2001,"n":67,"o":8.21,"t":"2026-10-19T18:20:00Z","v":18944,"vw":8.209102},{"c":8.215,"h":8.22,"l":8.205,"n":141,"o":8.205,"t":"2026-10-19T18:25:00Z","v":111307,"vw":8.21061},{"c":8.2,"h":8.215,"l":8.2,"n":121,"o":8.215,"t":"2026-10-19T18:30:00Z","v":97897,"vw":8.209747},{"c":8.205,"h":8.205,"l":8.2,"n":40,"o":8.2,"t":"2026-10-19T18:35:00Z","v":8683,"vw":8.203265},{"c":8.21,"h":8.21,"l":8.2,"n":69,"o":8.205,"t":"2026-10-19T18:40:00Z","v":10700,"vw":8.206076},{"c":8.215,"h":8.215,"l":8.205,"n":125,"o":8.21,"t":"2026-10-19T18:45:00Z","v":62479,"vw":8.209872},{"c":8.205,"h":8.22,"l":8.2,"n":172,"o":8.215,"t":"2026-10-19T18:50:00Z","v":323950,"vw":8.206704},{"c":8.201,"h":8.21,"l":8.2,"n":83,"o":8.205,"t":"2026-10-19T18:55:00Z","v":59428,"vw":8.201525},{"c":8.195,"h":8.205,"l":8.19,"n":89,"o":8.2,"t":"2026-10-19T19:00:00Z","v":34770,"vw":8.199169},{"c":8.195,"h":8.2,"l":8.19,"n":84,"o":8.195,"t":"2026-10-19T19:05:00Z","v":15093,"vw":8.195207},{"c":8.195,"h":8.2,"l":8.19,"n":117,"o":8.195,"t":"2026-10-19T19:10:00Z","v":17754,"vw":8.195515},{"c":8.2,"h":8.2,"l":8.19,"n":112,"o":8.2,"t":"2026-10-19T19:15:00Z","v":15521,"vw":8.198003},{"c":8.1901,"h":8.2,"l":8.19,"n":115,"o":8.195,"t":"2026-10-19T19:20:00Z","v":14761,"vw":8.197493},{"c":8.19,"h":8.2,"l":8.19,"n":152,"o":8.195,"t":"2026-10-19T19:25:00Z","v":48469,"vw":8.198888},{"c":8.2,"h":8.2,"l":8.19,"n":134,"o":8.195,"t":"2026-10-19T19:30:00Z","v":57599,"vw":8.195763},{"c":8.2,"h":8.2,"l":8.195,"n":139,"o":8.2,"t":"2026-10-19T19:35:00Z","v":49229,"vw":8.19932},{"c":8.195,"h":8.2,"l":8.19,"n":141,"o":8.2,"t":"2026-10-19T19:40:00Z","v":21264,"vw":8.198604},{"c":8.205,"h":8.21,"l":8.195,"n":401,"o":8.2,"t":"2026-10-19T19:45:00Z","v":327054,"vw":8.20169},{"c":8.21,"h":8.21,"l":8.2,"n":229,"o":8.21,"t":"2026-10-19T19:50:00Z","v":125870,"vw":8.205661},{"c":8.2,"h":8.21,"l":8.18,"n":886,"o":8.21,"t":"2026-10-19T19:55:00Z","v":648397,"vw":8.194746},{"c":8.2014,"h":8.23,"l":8.2,"n":19,"o":8.2,"t":"2026-10-19T20:00:00Z","v":319036,"vw":8.200454},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T10:40:00Z","v":672,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":5,"o":8.2,"t":"2026-10-20T11:00:00Z","v":745,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T11:15:00Z","v":672,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T11:50:00Z","v":672,"vw":8.2},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-20T12:25:00Z","v":689,"vw":8.21},{"c":8.22,"h":8.23,"l":8.22,"n":8,"o":8.22,"t":"2026-10-20T12:45:00Z","v":3014,"vw":8.223981},{"c":8.259,"h":8.259,"l":8.259,"n":1,"o":8.259,"t":"2026-10-20T13:25:00Z","v":300,"vw":8.259},{"c":8.26,"h":8.265,"l":8.25,"n":215,"o":8.25,"t":"2026-10-20T13:30:00Z","v":177929,"vw":8.259672},{"c":8.29,"h":8.29,"l":8.265,"n":98,"o":8.265,"t":"2026-10-20T13:35:00Z","v":82449,"vw":8.276297},{"c":8.3,"h":8.3,"l":8.29,"n":63,"o":8.29,"t":"2026-10-20T13:40:00Z","v":63212,"vw":8.294707},{"c":8.315,"h":8.32,"l":8.3,"n":102,"o":8.3,"t":"2026-10-20T13:45:00Z","v":54781,"vw":8.306973},{"c":8.3191,"h":8.325,"l":8.305,"n":203,"o":8.315,"t":"2026-10-20T13:50:00Z","v":176111,"vw":8.316},{"c":8.305,"h":8.32,"l":8.305,"n":89,"o":8.32,"t":"2026-10-20T13:55:00Z","v":52277,"vw":8.310989},{"c":8.305,"h":8.305,"l":8.295,"n":99,"o":8.3,"t":"2026-10-20T14:00:00Z","v":74021,"vw":8.300493},{"c":8.305,"h":8.305,"l":8.3,"n":29,"o":8.305,"t":"2026-10-20T14:05:00Z","v":122307,"vw":8.302786},{"c":8.305,"h":8.31,"l":8.3,"n":42,"o":8.305,"t":"2026-10-20T14:10:00Z","v":9742,"vw":8.306078},{"c":8.31,"h":8.315,"l":8.305,"n":96,"o":8.31,"t":"2026-10-20T14:15:00Z","v":38614,"vw":8.309706},{"c":8.35,"h":8.355,"l":8.3193,"n":120,"o":8.32,"t":"2026-10-20T14:20:00Z","v":73903,"vw":8.333205},{"c":8.35,"h":8.365,"l":8.35,"n":121,"o":8.36,"t":"2026-10-20T14:25:00Z","v":80980,"vw":8.358178},{"c":8.35,"h":8.3561,"l":8.35,"n":68,"o":8.355,"t":"2026-10-20T14:30:00Z","v":56822,"vw":8.353019},{"c":8.365,"h":8.365,"l":8.3401,"n":150,"o":8.35,"t":"2026-10-20T14:35:00Z","v":167898,"vw":8.354014},{"c":8.38,"h":8.38,"l":8.36,"n":155,"o":8.365,"t":"2026-10-20T14:40:00Z","v":245369,"vw":8.362549},{"c":8.365,"h":8.385,"l":8.365,"n":153,"o":8.3799,"t":"2026-10-20T14:45:00Z","v":172588,"vw":8.375365},{"c":8.365,"h":8.3655,"l":8.365,"n":47,"o":8.365,"t":"2026-10-20T14:50:00Z","v":6461,"vw":8.365011},{"c":8.355,"h":8.365,"l":8.3501,"n":163,"o":8.365,"t":"2026-10-20T14:55:00Z","v":190331,"vw":8.359861},{"c":8.35,"h":8.365,"l":8.35,"n":144,"o":8.355,"t":"2026-10-20T15:00:00Z","v":111861,"vw":8.359662},{"c":8.365,"h":8.365,"l":8.35,"n":83,"o":8.35,"t":"2026-10-20T15:05:00Z","v":134166,"vw":8.35638},{"c":8.36,"h":8.375,"l":8.355,"n":253,"o":8.37,"t":"2026-10-20T15:10:00Z","v":229932,"vw":8.363328},{"c":8.3674,"h":8.37,"l":8.3525,"n":120,"o":8.3525,"t":"2026-10-20T15:15:00Z","v":74050,"vw":8.361072},{"c":8.355,"h":8.37,"l":8.355,"n":108,"o":8.365,"t":"2026-10-20T15:20:00Z","v":68529,"vw":8.35937},{"c":8.345,"h":8.355,"l":8.345,"n":73,"o":8.355,"t":"2026-10-20T15:25:00Z","v":31004,"vw":8.348409},{"c":8.33,"h":8.3474,"l":8.325,"n":243,"o":8.345,"t":"2026-10-20T15:30:00Z","v":174021,"vw":8.337891},{"c":8.345,"h":8.35,"l":8.3323,"n":64,"o":8.3323,"t":"2026-10-20T15:35:00Z","v":44329,"vw":8.340142},{"c":8.355,"h":8.355,"l":8.345,"n":86,"o":8.35,"t":"2026-10-20T15:40:00Z","v":333808,"vw":8.351149},{"c":8.325,"h":8.355,"l":8.32,"n":405,"o":8.355,"t":"2026-10-20T15:45:00Z","v":485700,"vw":8.333764},{"c":8.335,"h":8.335,"l":8.32,"n":347,"o":8.325,"t":"2026-10-20T15:50:00Z","v":695648,"vw":8.321911},{"c":8.325,"h":8.335,"l":8.325,"n":178,"o":8.335,"t":"2026-10-20T15:55:00Z","v":43484,"vw":8.329945},{"c":8.325,"h":8.335,"l":8.325,"n":207,"o":8.325,"t":"2026-10-20T16:00:00Z","v":88363,"vw":8.329022},{"c":8.325,"h":8.33,"l":8.325,"n":88,"o":8.325,"t":"2026-10-20T16:05:00Z","v":17782,"vw":8.326502},{"c":8.32,"h":8.325,"l":8.315,"n":308,"o":8.32,"t":"2026-10-20T16:10:00Z","v":119222,"vw":8.32033},{"c":8.315,"h":8.3399,"l":8.315,"n":176,"o":8.325,"t":"2026-10-20T16:15:00Z","v":192878,"vw":8.32609},{"c":8.325,"h":8.325,"l":8.315,"n":67,"o":8.315,"t":"2026-10-20T16:20:00Z","v":74007,"vw":8.319966},{"c":8.33,"h":8.33,"l":8.325,"n":22,"o":8.325,"t":"2026-10-20T16:25:00Z","v":30392,"vw":8.3284},{"c":8.335,"h":8.339,"l":8.325,"n":84,"o":8.325,"t":"2026-10-20T16:30:00Z","v":77364,"vw":8.329826},{"c":8.335,"h":8.34,"l":8.335,"n":35,"o":8.34,"t":"2026-10-20T16:35:00Z","v":10607,"vw":8.337297},{"c":8.3399,"h":8.3399,"l":8.33,"n":58,"o":8.33,"t":"2026-10-20T16:40:00Z","v":8895,"vw":8.3321},{"c":8.33,"h":8.335,"l":8.32,"n":130,"o":8.33,"t":"2026-10-20T16:45:00Z","v":62459,"vw":8.329654},{"c":8.32,"h":8.335,"l":8.32,"n":76,"o":8.335,"t":"2026-10-20T16:50:00Z","v":27853,"vw":8.329726},{"c":8.325,"h":8.325,"l":8.325,"n":22,"o":8.325,"t":"2026-10-20T16:55:00Z","v":1926,"vw":8.325},{"c":8.325,"h":8.3288,"l":8.325,"n":42,"o":8.325,"t":"2026-10-20T17:00:00Z","v":2095,"vw":8.32579},{"c":8.325,"h":8.33,"l":8.32,"n":48,"o":8.3277,"t":"2026-10-20T17:05:00Z","v":6900,"vw":8.325853},{"c":8.325,"h":8.325,"l":8.32,"n":34,"o":8.32,"t":"2026-10-20T17:10:00Z","v":5157,"vw":8.324671},{"c":8.325,"h":8.325,"l":8.32,"n":75,"o":8.32,"t":"2026-10-20T17:15:00Z","v":7232,"vw":8.323005},{"c":8.325,"h":8.33,"l":8.32,"n":50,"o":8.325,"t":"2026-10-20T17:20:00Z","v":26262,"vw":8.327513},{"c":8.325,"h":8.33,"l":8.32,"n":87,"o":8.33,"t":"2026-10-20T17:25:00Z","v":17187,"vw":8.32482},{"c":8.32,"h":8.335,"l":8.32,"n":534,"o":8.33,"t":"2026-10-20T17:30:00Z","v":285513,"vw":8.324839},{"c":8.325,"h":8.325,"l":8.32,"n":26,"o":8.325,"t":"2026-10-20T17:35:00Z","v":31072,"vw":8.320915},{"c":8.325,"h":8.33,"l":8.32,"n":73,"o":8.325,"t":"2026-10-20T17:40:00Z","v":90273,"vw":8.32088},{"c":8.315,"h":8.325,"l":8.3101,"n":288,"o":8.325,"t":"2026-10-20T17:45:00Z","v":149511,"vw":8.320038},{"c":8.325,"h":8.325,"l":8.31,"n":194,"o":8.32,"t":"2026-10-20T17:50:00Z","v":148791,"vw":8.31756},{"c":8.3199,"h":8.33,"l":8.3101,"n":134,"o":8.325,"t":"2026-10-20T17:55:00Z","v":589383,"vw":8.319928},{"c":8.3299,"h":8.3299,"l":8.32,"n":110,"o":8.32,"t":"2026-10-20T18:00:00Z","v":99091,"vw":8.320649},{"c":8.325,"h":8.33,"l":8.32,"n":41,"o":8.325,"t":"2026-10-20T18:05:00Z","v":4800,"vw":8.324055},{"c":8.325,"h":8.33,"l":8.32,"n":61,"o":8.325,"t":"2026-10-20T18:10:00Z","v":19619,"vw":8.326051},{"c":8.325,"h":8.325,"l":8.32,"n":57,"o":8.325,"t":"2026-10-20T18:15:00Z","v":19992,"vw":8.323353},{"c":8.32,"h":8.33,"l":8.32,"n":80,"o":8.32,"t":"2026-10-20T18:20:00Z","v":36290,"vw":8.321016},{"c":8.315,"h":8.325,"l":8.3123,"n":234,"o":8.32,"t":"2026-10-20T18:25:00Z","v":185896,"vw":8.320737},{"c":8.325,"h":8.325,"l":8.315,"n":133,"o":8.315,"t":"2026-10-20T18:30:00Z","v":91853,"vw":8.319243},{"c":8.32,"h":8.3276,"l":8.32,"n":119,"o":8.32,"t":"2026-10-20T18:35:00Z","v":81697,"vw":8.320902},{"c":8.315,"h":8.32,"l":8.3101,"n":63,"o":8.32,"t":"2026-10-20T18:40:00Z","v":23787,"vw":8.318332},{"c":8.315,"h":8.32,"l":8.315,"n":25,"o":8.315,"t":"2026-10-20T18:45:00Z","v":8058,"vw":8.315141},{"c":8.3199,"h":8.32,"l":8.315,"n":38,"o":8.32,"t":"2026-10-20T18:50:00Z","v":11920,"vw":8.319177},{"c":8.32,"h":8.32,"l":8.315,"n":40,"o":8.3182,"t":"2026-10-20T18:55:00Z","v":6635,"vw":8.317683},{"c":8.315,"h":8.32,"l":8.3101,"n":62,"o":8.32,"t":"2026-10-20T19:00:00Z","v":19643,"vw":8.314648},{"c":8.32,"h":8.32,"l":8.31,"n":58,"o":8.315,"t":"2026-10-20T19:05:00Z","v":10957,"vw":8.315484},{"c":8.315,"h":8.32,"l":8.31,"n":56,"o":8.315,"t":"2026-10-20T19:10:00Z","v":15070,"vw":8.314896},{"c":8.315,"h":8.3172,"l":8.3142,"n":58,"o":8.315,"t":"2026-10-20T19:15:00Z","v":11305,"vw":8.315},{"c":8.315,"h":8.315,"l":8.305,"n":245,"o":8.315,"t":"2026-10-20T19:20:00Z","v":156729,"vw":8.311033},{"c":8.315,"h":8.32,"l":8.31,"n":48,"o":8.31,"t":"2026-10-20T19:25:00Z","v":7784,"vw":8.313924},{"c":8.315,"h":8.3199,"l":8.315,"n":84,"o":8.315,"t":"2026-10-20T19:30:00Z","v":25787,"vw":8.315129},{"c":8.32,"h":8.32,"l":8.31,"n":78,"o":8.315,"t":"2026-10-20T19:35:00Z","v":69283,"vw":8.31498},{"c":8.32,"h":8.32,"l":8.3124,"n":90,"o":8.315,"t":"2026-10-20T19:40:00Z","v":12689,"vw":8.315084},{"c":8.32,"h":8.32,"l":8.31,"n":120,"o":8.32,"t":"2026-10-20T19:45:00Z","v":41943,"vw":8.315045},{"c":8.315,"h":8.32,"l":8.31,"n":335,"o":8.315,"t":"2026-10-20T19:50:00Z","v":268841,"vw":8.313578},{"c":8.32,"h":8.325,"l":8.31,"n":756,"o":8.315,"t":"2026-10-20T19:55:00Z","v":365921,"vw":8.318466},{"c":8.3201,"h":8.3201,"l":8.32,"n":21,"o":8.32,"t":"2026-10-20T20:00:00Z","v":433011,"vw":8.320007},{"c":8.2321,"h":8.2321,"l":8.2321,"n":1,"o":8.2321,"t":"2026-10-20T20:30:00Z","v":111,"vw":8.2321},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-21T08:00:00Z","v":200,"vw":8.36},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-21T09:25:00Z","v":1802,"vw":8.35},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-21T12:30:00Z","v":100,"vw":8.38},{"c":8.3837,"h":8.3837,"l":8.3837,"n":1,"o":8.3837,"t":"2026-10-21T12:50:00Z","v":111000,"vw":8.3837},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-21T13:20:00Z","v":100,"vw":8.41},{"c":8.375,"h":8.43,"l":8.375,"n":197,"o":8.41,"t":"2026-10-21T13:30:00Z","v":178470,"vw":8.402434},{"c":8.365,"h":8.385,"l":8.365,"n":112,"o":8.38,"t":"2026-10-21T13:35:00Z","v":71622,"vw":8.378464},{"c":8.3899,"h":8.39,"l":8.37,"n":110,"o":8.37,"t":"2026-10-21T13:40:00Z","v":89903,"vw":8.374844},{"c":8.385,"h":8.3899,"l":8.375,"n":124,"o":8.385,"t":"2026-10-21T13:45:00Z","v":94381,"vw":8.380201},{"c":8.385,"h":8.385,"l":8.375,"n":97,"o":8.38,"t":"2026-10-21T13:50:00Z","v":55919,"vw":8.379943},{"c":8.375,"h":8.385,"l":8.375,"n":78,"o":8.385,"t":"2026-10-21T13:55:00Z","v":73713,"vw":8.379936},{"c":8.375,"h":8.375,"l":8.365,"n":73,"o":8.37,"t":"2026-10-21T14:00:00Z","v":44868,"vw":8.370302},{"c":8.365,"h":8.375,"l":8.36,"n":170,"o":8.37,"t":"2026-10-21T14:05:00Z","v":219247,"vw":8.368728},{"c":8.375,"h":8.375,"l":8.365,"n":70,"o":8.365,"t":"2026-10-21T14:10:00Z","v":37403,"vw":8.370936},{"c":8.37,"h":8.376,"l":8.365,"n":149,"o":8.375,"t":"2026-10-21T14:15:00Z","v":74822,"vw":8.371451},{"c":8.37,"h":8.3799,"l":8.36,"n":170,"o":8.365,"t":"2026-10-21T14:20:00Z","v":67926,"vw":8.369911},{"c":8.385,"h":8.385,"l":8.3722,"n":91,"o":8.3722,"t":"2026-10-21T14:25:00Z","v":34248,"vw":8.380803},{"c":8.39,"h":8.395,"l":8.385,"n":130,"o":8.385,"t":"2026-10-21T14:30:00Z","v":39733,"vw":8.389991},{"c":8.39,"h":8.395,"l":8.385,"n":127,"o":8.39,"t":"2026-10-21T14:35:00Z","v":71438,"vw":8.389984},{"c":8.395,"h":8.395,"l":8.385,"n":154,"o":8.3899,"t":"2026-10-21T14:40:00Z","v":129912,"vw":8.389941},{"c":8.385,"h":8.3999,"l":8.385,"n":114,"o":8.3921,"t":"2026-10-21T14:45:00Z","v":104108,"vw":8.390357},{"c":8.39,"h":8.39,"l":8.38,"n":44,"o":8.385,"t":"2026-10-21T14:50:00Z","v":3101,"vw":8.385834},{"c":8.38,"h":8.39,"l":8.38,"n":54,"o":8.385,"t":"2026-10-21T14:55:00Z","v":13114,"vw":8.382337},{"c":8.379,"h":8.38,"l":8.37,"n":76,"o":8.38,"t":"2026-10-21T15:00:00Z","v":34257,"vw":8.378599},{"c":8.375,"h":8.38,"l":8.37,"n":37,"o":8.375,"t":"2026-10-21T15:05:00Z","v":12265,"vw":8.375337},{"c":8.38,"h":8.38,"l":8.3725,"n":57,"o":8.375,"t":"2026-10-21T15:10:00Z","v":13468,"vw":8.378975},{"c":8.385,"h":8.39,"l":8.371,"n":217,"o":8.3799,"t":"2026-10-21T15:15:00Z","v":70491,"vw":8.381244},{"c":8.385,"h":8.385,"l":8.385,"n":39,"o":8.385,"t":"2026-10-21T15:20:00Z","v":3687,"vw":8.385},{"c":8.4,"h":8.4,"l":8.38,"n":306,"o":8.38,"t":"2026-10-21T15:25:00Z","v":144457,"vw":8.390703},{"c":8.41,"h":8.415,"l":8.395,"n":1392,"o":8.395,"t":"2026-10-21T15:30:00Z","v":1035651,"vw":8.407458},{"c":8.425,"h":8.425,"l":8.409,"n":312,"o":8.409,"t":"2026-10-21T15:35:00Z","v":327019,"vw":8.415125},{"c":8.405,"h":8.425,"l":8.4,"n":298,"o":8.425,"t":"2026-10-21T15:40:00Z","v":218244,"vw":8.415739},{"c":8.405,"h":8.4074,"l":8.4,"n":61,"o":8.4074,"t":"2026-10-21T15:45:00Z","v":2746,"vw":8.404444},{"c":8.405,"h":8.41,"l":8.4,"n":85,"o":8.405,"t":"2026-10-21T15:50:00Z","v":269725,"vw":8.400338},{"c":8.405,"h":8.41,"l":8.405,"n":54,"o":8.405,"t":"2026-10-21T15:55:00Z","v":8788,"vw":8.405922},{"c":8.41,"h":8.41,"l":8.4,"n":32,"o":8.4,"t":"2026-10-21T16:00:00Z","v":6122,"vw":8.405846},{"c":8.395,"h":8.41,"l":8.395,"n":130,"o":8.41,"t":"2026-10-21T16:05:00Z","v":43174,"vw":8.400877},{"c":8.405,"h":8.405,"l":8.3978,"n":114,"o":8.4,"t":"2026-10-21T16:10:00Z","v":96696,"vw":8.400236},{"c":8.405,"h":8.405,"l":8.405,"n":25,"o":8.405,"t":"2026-10-21T16:15:00Z","v":2042,"vw":8.405},{"c":8.415,"h":8.4179,"l":8.405,"n":101,"o":8.405,"t":"2026-10-21T16:20:00Z","v":38690,"vw":8.411523},{"c":8.415,"h":8.415,"l":8.41,"n":57,"o":8.41,"t":"2026-10-21T16:25:00Z","v":13185,"vw":8.411227},{"c":8.4177,"h":8.4177,"l":8.4121,"n":29,"o":8.415,"t":"2026-10-21T16:30:00Z","v":12462,"vw":8.413349},{"c":8.42,"h":8.42,"l":8.4,"n":476,"o":8.415,"t":"2026-10-21T16:35:00Z","v":495668,"vw":8.402694},{"c":8.41,"h":8.42,"l":8.4,"n":74,"o":8.415,"t":"2026-10-21T16:40:00Z","v":523211,"vw":8.400585},{"c":8.405,"h":8.41,"l":8.405,"n":69,"o":8.405,"t":"2026-10-21T16:45:00Z","v":3308,"vw":8.405265},{"c":8.405,"h":8.405,"l":8.4,"n":61,"o":8.405,"t":"2026-10-21T16:50:00Z","v":9064,"vw":8.404851},{"c":8.405,"h":8.405,"l":8.395,"n":393,"o":8.405,"t":"2026-10-21T16:55:00Z","v":169473,"vw":8.400208},{"c":8.405,"h":8.405,"l":8.395,"n":135,"o":8.405,"t":"2026-10-21T17:00:00Z","v":79853,"vw":8.400311},{"c":8.405,"h":8.41,"l":8.4,"n":510,"o":8.405,"t":"2026-10-21T17:05:00Z","v":515117,"vw":8.40072},{"c":8.405,"h":8.405,"l":8.395,"n":346,"o":8.4026,"t":"2026-10-21T17:10:00Z","v":233361,"vw":8.400097},{"c":8.4,"h":8.405,"l":8.395,"n":137,"o":8.405,"t":"2026-10-21T17:15:00Z","v":58905,"vw":8.400029},{"c":8.4,"h":8.4,"l":8.39,"n":67,"o":8.395,"t":"2026-10-21T17:20:00Z","v":191615,"vw":8.390118},{"c":8.405,"h":8.4098,"l":8.39,"n":117,"o":8.4,"t":"2026-10-21T17:25:00Z","v":390302,"vw":8.39183},{"c":8.405,"h":8.41,"l":8.4,"n":83,"o":8.405,"t":"2026-10-21T17:30:00Z","v":6071,"vw":8.40351},{"c":8.405,"h":8.41,"l":8.4,"n":79,"o":8.405,"t":"2026-10-21T17:35:00Z","v":27565,"vw":8.404428},{"c":8.405,"h":8.41,"l":8.4,"n":74,"o":8.405,"t":"2026-10-21T17:40:00Z","v":9955,"vw":8.408075},{"c":8.41,"h":8.41,"l":8.4,"n":60,"o":8.405,"t":"2026-10-21T17:45:00Z","v":12514,"vw":8.409325},{"c":8.4177,"h":8.42,"l":8.41,"n":177,"o":8.41,"t":"2026-10-21T17:50:00Z","v":101301,"vw":8.412788},{"c":8.42,"h":8.42,"l":8.41,"n":52,"o":8.41,"t":"2026-10-21T17:55:00Z","v":7819,"vw":8.414585},{"c":8.415,"h":8.42,"l":8.41,"n":75,"o":8.415,"t":"2026-10-21T18:00:00Z","v":9411,"vw":8.412741},{"c":8.405,"h":8.415,"l":8.4,"n":104,"o":8.41,"t":"2026-10-21T18:05:00Z","v":33705,"vw":8.409939},{"c":8.415,"h":8.415,"l":8.405,"n":133,"o":8.4074,"t":"2026-10-21T18:10:00Z","v":72142,"vw":8.410154},{"c":8.415,"h":8.415,"l":8.415,"n":37,"o":8.415,"t":"2026-10-21T18:15:00Z","v":2055,"vw":8.415},{"c":8.415,"h":8.415,"l":8.4101,"n":53,"o":8.415,"t":"2026-10-21T18:20:00Z","v":3945,"vw":8.414676},{"c":8.41,"h":8.425,"l":8.41,"n":336,"o":8.415,"t":"2026-10-21T18:25:00Z","v":102979,"vw":8.41998},{"c":8.415,"h":8.42,"l":8.415,"n":45,"o":8.415,"t":"2026-10-21T18:30:00Z","v":5909,"vw":8.415324},{"c":8.42,"h":8.42,"l":8.415,"n":106,"o":8.415,"t":"2026-10-21T18:35:00Z","v":7483,"vw":8.41755},{"c":8.41,"h":8.42,"l":8.405,"n":588,"o":8.42,"t":"2026-10-21T18:40:00Z","v":492742,"vw":8.409823},{"c":8.4,"h":8.415,"l":8.4,"n":320,"o":8.41,"t":"2026-10-21T18:45:00Z","v":402508,"vw":8.408448},{"c":8.395,"h":8.4,"l":8.385,"n":116,"o":8.4,"t":"2026-10-21T18:50:00Z","v":62749,"vw":8.390398},{"c":8.38,"h":8.395,"l":8.375,"n":166,"o":8.395,"t":"2026-10-21T18:55:00Z","v":53845,"vw":8.38541},{"c":8.365,"h":8.375,"l":8.345,"n":309,"o":8.375,"t":"2026-10-21T19:00:00Z","v":275716,"vw":8.356284},{"c":8.37,"h":8.375,"l":8.36,"n":107,"o":8.365,"t":"2026-10-21T19:05:00Z","v":49849,"vw":8.370423},{"c":8.37,"h":8.37,"l":8.36,"n":74,"o":8.365,"t":"2026-10-21T19:10:00Z","v":9266,"vw":8.364125},{"c":8.375,"h":8.38,"l":8.37,"n":82,"o":8.37,"t":"2026-10-21T19:15:00Z","v":27810,"vw":8.370526},{"c":8.375,"h":8.385,"l":8.37,"n":161,"o":8.38,"t":"2026-10-21T19:20:00Z","v":82878,"vw":8.379981},{"c":8.39,"h":8.395,"l":8.375,"n":204,"o":8.375,"t":"2026-10-21T19:25:00Z","v":129184,"vw":8.385763},{"c":8.385,"h":8.39,"l":8.3822,"n":122,"o":8.39,"t":"2026-10-21T19:30:00Z","v":13330,"vw":8.384163},{"c":8.4,"h":8.4,"l":8.385,"n":176,"o":8.385,"t":"2026-10-21T19:35:00Z","v":59298,"vw":8.390963},{"c":8.395,"h":8.3978,"l":8.375,"n":625,"o":8.39,"t":"2026-10-21T19:40:00Z","v":734279,"vw":8.383999},{"c":8.395,"h":8.41,"l":8.395,"n":358,"o":8.395,"t":"2026-10-21T19:45:00Z","v":564191,"vw":8.405757},{"c":8.395,"h":8.395,"l":8.39,"n":248,"o":8.395,"t":"2026-10-21T19:50:00Z","v":131987,"vw":8.394069},{"c":8.385,"h":8.395,"l":8.38,"n":1366,"o":8.39,"t":"2026-10-21T19:55:00Z","v":715735,"vw":8.38427},{"c":8.39,"h":8.39,"l":8.39,"n":15,"o":8.39,"t":"2026-10-21T20:00:00Z","v":405183,"vw":8.39},{"c":8.3873,"h":8.3873,"l":8.3873,"n":2,"o":8.3873,"t":"2026-10-21T20:05:00Z","v":220802,"vw":8.3873},{"c":8.37,"h":8.37,"l":8.37,"n":44,"o":8.37,"t":"2026-10-21T23:15:00Z","v":889,"vw":8.37},{"c":8.29,"h":8.36,"l":8.26,"n":28,"o":8.33,"t":"2026-10-22T08:00:00Z","v":31176,"vw":8.294949},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T08:35:00Z","v":250,"vw":8.25},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-22T11:00:00Z","v":300,"vw":8.18},{"c":8.175,"h":8.18,"l":8.175,"n":2,"o":8.18,"t":"2026-10-22T11:05:00Z","v":800,"vw":8.1775},{"c":8.2,"h":8.2,"l":8.19,"n":16,"o":8.19,"t":"2026-10-22T11:30:00Z","v":2432,"vw":8.192815},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-22T11:35:00Z","v":2968,"vw":8.19},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-22T12:00:00Z","v":877,"vw":8.2},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-22T13:20:00Z","v":300,"vw":8.17},{"c":8.19,"h":8.19,"l":8.17,"n":12,"o":8.17,"t":"2026-10-22T13:25:00Z","v":6250,"vw":8.188203},{"c":8.195,"h":8.2,"l":8.17,"n":258,"o":8.17,"t":"2026-10-22T13:30:00Z","v":445847,"vw":8.186052},{"c":8.215,"h":8.22,"l":8.2,"n":68,"o":8.2,"t":"2026-10-22T13:35:00Z","v":43619,"vw":8.211286},{"c":8.225,"h":8.23,"l":8.215,"n":133,"o":8.215,"t":"2026-10-22T13:40:00Z","v":100981,"vw":8.225638},{"c":8.225,"h":8.24,"l":8.22,"n":170,"o":8.225,"t":"2026-10-22T13:45:00Z","v":149313,"vw":8.230242},{"c":8.22,"h":8.23,"l":8.22,"n":55,"o":8.225,"t":"2026-10-22T13:50:00Z","v":22580,"vw":8.221296},{"c":8.23,"h":8.23,"l":8.22,"n":41,"o":8.22,"t":"2026-10-22T13:55:00Z","v":32399,"vw":8.221398},{"c":8.225,"h":8.23,"l":8.215,"n":195,"o":8.225,"t":"2026-10-22T14:00:00Z","v":135504,"vw":8.220421},{"c":8.225,"h":8.225,"l":8.2139,"n":128,"o":8.225,"t":"2026-10-22T14:05:00Z","v":113620,"vw":8.220072},{"c":8.22,"h":8.24,"l":8.22,"n":114,"o":8.225,"t":"2026-10-22T14:10:00Z","v":72111,"vw":8.230098},{"c":8.2199,"h":8.225,"l":8.21,"n":71,"o":8.225,"t":"2026-10-22T14:15:00Z","v":36528,"vw":8.219155},{"c":8.215,"h":8.215,"l":8.21,"n":32,"o":8.21,"t":"2026-10-22T14:20:00Z","v":1961,"vw":8.212106},{"c":8.195,"h":8.2178,"l":8.195,"n":121,"o":8.2178,"t":"2026-10-22T14:25:00Z","v":51886,"vw":8.20704},{"c":8.17,"h":8.195,"l":8.17,"n":101,"o":8.195,"t":"2026-10-22T14:30:00Z","v":123245,"vw":8.187398},{"c":8.145,"h":8.17,"l":8.145,"n":128,"o":8.17,"t":"2026-10-22T14:35:00Z","v":52164,"vw":8.154302},{"c":8.145,"h":8.145,"l":8.135,"n":156,"o":8.145,"t":"2026-10-22T14:40:00Z","v":121027,"vw":8.140066},{"c":8.155,"h":8.155,"l":8.144,"n":124,"o":8.15,"t":"2026-10-22T14:45:00Z","v":83008,"vw":8.15029},{"c":8.155,"h":8.155,"l":8.145,"n":139,"o":8.155,"t":"2026-10-22T14:50:00Z","v":163888,"vw":8.150406},{"c":8.155,"h":8.16,"l":8.15,"n":94,"o":8.155,"t":"2026-10-22T14:55:00Z","v":38060,"vw":8.156389},{"c":8.14,"h":8.16,"l":8.13,"n":484,"o":8.16,"t":"2026-10-22T15:00:00Z","v":474282,"vw":8.141356},{"c":8.14,"h":8.15,"l":8.135,"n":277,"o":8.14,"t":"2026-10-22T15:05:00Z","v":396962,"vw":8.140859},{"c":8.145,"h":8.155,"l":8.145,"n":191,"o":8.15,"t":"2026-10-22T15:10:00Z","v":285547,"vw":8.150181},{"c":8.155,"h":8.155,"l":8.14,"n":90,"o":8.145,"t":"2026-10-22T15:15:00Z","v":46451,"vw":8.149718},{"c":8.1499,"h":8.155,"l":8.145,"n":108,"o":8.155,"t":"2026-10-22T15:20:00Z","v":108350,"vw":8.150236},{"c":8.13,"h":8.145,"l":8.13,"n":138,"o":8.145,"t":"2026-10-22T15:25:00Z","v":151598,"vw":8.138439},{"c":8.15,"h":8.155,"l":8.125,"n":577,"o":8.135,"t":"2026-10-22T15:30:00Z","v":513669,"vw":8.140652},{"c":8.16,"h":8.16,"l":8.149,"n":98,"o":8.15,"t":"2026-10-22T15:35:00Z","v":66682,"vw":8.154707},{"c":8.155,"h":8.165,"l":8.15,"n":138,"o":8.1589,"t":"2026-10-22T15:40:00Z","v":122892,"vw":8.158162},{"c":8.1599,"h":8.16,"l":8.155,"n":25,"o":8.16,"t":"2026-10-22T15:45:00Z","v":8905,"vw":8.158531},{"c":8.165,"h":8.165,"l":8.155,"n":71,"o":8.155,"t":"2026-10-22T15:50:00Z","v":66157,"vw":8.160084},{"c":8.17,"h":8.175,"l":8.1601,"n":134,"o":8.169,"t":"2026-10-22T15:55:00Z","v":196048,"vw":8.169589},{"c":8.1723,"h":8.1799,"l":8.165,"n":78,"o":8.165,"t":"2026-10-22T16:00:00Z","v":53356,"vw":8.17085},{"c":8.175,"h":8.175,"l":8.171,"n":39,"o":8.171,"t":"2026-10-22T16:05:00Z","v":3933,"vw":8.172347},{"c":8.175,"h":8.175,"l":8.17,"n":30,"o":8.175,"t":"2026-10-22T16:10:00Z","v":4508,"vw":8.173484},{"c":8.185,"h":8.185,"l":8.175,"n":101,"o":8.175,"t":"2026-10-22T16:15:00Z","v":36976,"vw":8.179563},{"c":8.185,"h":8.19,"l":8.185,"n":35,"o":8.185,"t":"2026-10-22T16:20:00Z","v":4756,"vw":8.185303},{"c":8.185,"h":8.1874,"l":8.1823,"n":42,"o":8.1874,"t":"2026-10-22T16:25:00Z","v":5179,"vw":8.183406},{"c":8.175,"h":8.185,"l":8.175,"n":96,"o":8.185,"t":"2026-10-22T16:30:00Z","v":62822,"vw":8.179897},{"c":8.175,"h":8.1797,"l":8.175,"n":23,"o":8.1797,"t":"2026-10-22T16:35:00Z","v":8116,"vw":8.176276},{"c":8.17,"h":8.18,"l":8.17,"n":102,"o":8.1701,"t":"2026-10-22T16:40:00Z","v":57449,"vw":8.171291},{"c":8.175,"h":8.175,"l":8.165,"n":121,"o":8.17,"t":"2026-10-22T16:45:00Z","v":122698,"vw":8.170026},{"c":8.185,"h":8.1899,"l":8.1785,"n":82,"o":8.18,"t":"2026-10-22T16:50:00Z","v":42998,"vw":8.180231},{"c":8.185,"h":8.185,"l":8.185,"n":15,"o":8.185,"t":"2026-10-22T16:55:00Z","v":2196,"vw":8.185},{"c":8.1801,"h":8.185,"l":8.18,"n":31,"o":8.185,"t":"2026-10-22T17:00:00Z","v":4849,"vw":8.181219},{"c":8.185,"h":8.185,"l":8.185,"n":50,"o":8.185,"t":"2026-10-22T17:05:00Z","v":22744,"vw":8.185},{"c":8.191,"h":8.195,"l":8.185,"n":91,"o":8.185,"t":"2026-10-22T17:10:00Z","v":56380,"vw":8.190189},{"c":8.19,"h":8.195,"l":8.185,"n":148,"o":8.19,"t":"2026-10-22T17:15:00Z","v":79733,"vw":8.189198},{"c":8.195,"h":8.1985,"l":8.19,"n":83,"o":8.19,"t":"2026-10-22T17:20:00Z","v":42760,"vw":8.192034},{"c":8.195,"h":8.195,"l":8.195,"n":18,"o":8.195,"t":"2026-10-22T17:25:00Z","v":2131,"vw":8.195},{"c":8.2,"h":8.205,"l":8.195,"n":64,"o":8.195,"t":"2026-10-22T17:30:00Z","v":23301,"vw":8.200983},{"c":8.195,"h":8.205,"l":8.195,"n":117,"o":8.205,"t":"2026-10-22T17:35:00Z","v":102896,"vw":8.199477},{"c":8.195,"h":8.1999,"l":8.195,"n":32,"o":8.1999,"t":"2026-10-22T17:40:00Z","v":5526,"vw":8.195132},{"c":8.195,"h":8.1976,"l":8.1901,"n":46,"o":8.195,"t":"2026-10-22T17:45:00Z","v":5849,"vw":8.19653},{"c":8.185,"h":8.2,"l":8.185,"n":159,"o":8.195,"t":"2026-10-22T17:50:00Z","v":101626,"vw":8.190315},{"c":8.195,"h":8.195,"l":8.185,"n":116,"o":8.19,"t":"2026-10-22T17:55:00Z","v":43190,"vw":8.190383},{"c":8.185,"h":8.195,"l":8.185,"n":146,"o":8.19,"t":"2026-10-22T18:00:00Z","v":64105,"vw":8.190786},{"c":8.185,"h":8.1871,"l":8.185,"n":47,"o":8.185,"t":"2026-10-22T18:05:00Z","v":13196,"vw":8.186936},{"c":8.1823,"h":8.19,"l":8.1823,"n":351,"o":8.1871,"t":"2026-10-22T18:10:00Z","v":87059,"vw":8.188197},{"c":8.2,"h":8.2,"l":8.185,"n":111,"o":8.19,"t":"2026-10-22T18:15:00Z","v":61612,"vw":8.190632},{"c":8.195,"h":8.2,"l":8.1908,"n":70,"o":8.2,"t":"2026-10-22T18:20:00Z","v":19126,"vw":8.194635},{"c":8.195,"h":8.2,"l":8.19,"n":74,"o":8.195,"t":"2026-10-22T18:25:00Z","v":9610,"vw":8.194803},{"c":8.185,"h":8.2,"l":8.18,"n":127,"o":8.195,"t":"2026-10-22T18:30:00Z","v":65441,"vw":8.190335},{"c":8.185,"h":8.185,"l":8.18,"n":43,"o":8.18,"t":"2026-10-22T18:35:00Z","v":3961,"vw":8.18427},{"c":8.1872,"h":8.1872,"l":8.18,"n":61,"o":8.185,"t":"2026-10-22T18:40:00Z","v":2885,"vw":8.183275},{"c":8.185,"h":8.19,"l":8.185,"n":88,"o":8.185,"t":"2026-10-22T18:45:00Z","v":16818,"vw":8.185168},{"c":8.18,"h":8.19,"l":8.18,"n":89,"o":8.19,"t":"2026-10-22T18:50:00Z","v":10611,"vw":8.184655},{"c":8.18,"h":8.19,"l":8.18,"n":82,"o":8.185,"t":"2026-10-22T18:55:00Z","v":25567,"vw":8.183002},{"c":8.175,"h":8.18,"l":8.17,"n":122,"o":8.18,"t":"2026-10-22T19:00:00Z","v":82920,"vw":8.17856},{"c":8.185,"h":8.185,"l":8.175,"n":122,"o":8.175,"t":"2026-10-22T19:05:00Z","v":49956,"vw":8.180849},{"c":8.185,"h":8.19,"l":8.18,"n":80,"o":8.185,"t":"2026-10-22T19:10:00Z","v":8508,"vw":8.184784},{"c":8.185,"h":8.185,"l":8.18,"n":77,"o":8.18,"t":"2026-10-22T19:15:00Z","v":13447,"vw":8.182462},{"c":8.185,"h":8.185,"l":8.18,"n":110,"o":8.185,"t":"2026-10-22T19:20:00Z","v":26750,"vw":8.182995},{"c":8.185,"h":8.19,"l":8.18,"n":117,"o":8.185,"t":"2026-10-22T19:25:00Z","v":16151,"vw":8.182757},{"c":8.185,"h":8.19,"l":8.18,"n":77,"o":8.185,"t":"2026-10-22T19:30:00Z","v":45651,"vw":8.184274},{"c":8.185,"h":8.1899,"l":8.18,"n":102,"o":8.185,"t":"2026-10-22T19:35:00Z","v":25778,"vw":8.183324},{"c":8.185,"h":8.185,"l":8.18,"n":83,"o":8.185,"t":"2026-10-22T19:40:00Z","v":12320,"vw":8.184887},{"c":8.19,"h":8.19,"l":8.18,"n":151,"o":8.185,"t":"2026-10-22T19:45:00Z","v":135148,"vw":8.185183},{"c":8.195,"h":8.205,"l":8.185,"n":385,"o":8.19,"t":"2026-10-22T19:50:00Z","v":306851,"vw":8.194342},{"c":8.21,"h":8.21,"l":8.19,"n":763,"o":8.195,"t":"2026-10-22T19:55:00Z","v":405164,"vw":8.200856},{"c":8.21,"h":8.21,"l":8.21,"n":17,"o":8.21,"t":"2026-10-22T20:00:00Z","v":372144,"vw":8.21},{"c":8.2,"h":8.2,"l":8.16,"n":6,"o":8.2,"t":"2026-10-22T20:05:00Z","v":13100,"vw":8.177112}],"history":[{"c":6.35,"h":6.4,"l":6.34,"n":2846,"o":6.38,"t":"2024-10-21T04:00:00Z","v":1547409,"vw":6.36046},{"c":6.47,"h":6.47,"l":6.385,"n":3849,"o":6.41,"t":"2024-10-22T04:00:00Z","v":2533976,"vw":6.437713},{"c":6.4,"h":6.42,"l":6.35,"n":4020,"o":6.4,"t":"2024-10-23T04:00:00Z","v":2344025,"vw":6.395684},{"c":6.44,"h":6.44,"l":6.4,"n":2558,"o":6.41,"t":"2024-10-24T04:00:00Z","v":1307441,"vw":6.42318},{"c":6.35,"h":6.445,"l":6.33,"n":5713,"o":6.43,"t":"2024-10-25T04:00:00Z","v":2868884,"vw":6.371736},{"c":6.41,"h":6.43,"l":6.36,"n":3598,"o":6.36,"t":"2024-10-28T04:00:00Z","v":2352248,"vw":6.40113},{"c":6.37,"h":6.42,"l":6.34,"n":4244,"o":6.39,"t":"2024-10-29T04:00:00Z","v":2840740,"vw":6.373837},{"c":6.33,"h":6.38,"l":6.31,"n":5808,"o":6.31,"t":"2024-10-30T04:00:00Z","v":3642621,"vw":6.353513},{"c":6.28,"h":6.35,"l":6.25,"n":5376,"o":6.34,"t":"2024-10-31T04:00:00Z","v":3965942,"vw":6.287207},{"c":6.32,"h":6.42,"l":6.32,"n":4107,"o":6.41,"t":"2024-11-01T04:00:00Z","v":2480246,"vw":6.381569},{"c":6.35,"h":6.385,"l":6.3,"n":5957,"o":6.38,"t":"2024-11-04T05:00:00Z","v":3409990,"vw":6.35373},{"c":6.42,"h":6.43,"l":6.37,"n":4140,"o":6.38,"t":"2024-11-05T05:00:00Z","v":1633322,"vw":6.407699},{"c":6.66,"h":6.67,"l":6.475,"n":10329,"o":6.49,"t":"2024-11-06T05:00:00Z","v":6909282,"vw":6.582483},{"c":6.71,"h":6.78,"l":6.68,"n":6490,"o":6.72,"t":"2024-11-07T05:00:00Z","v":3423886,"vw":6.730821},{"c":6.54,"h":6.635,"l":6.515,"n":6080,"o":6.63,"t":"2024-11-08T05:00:00Z","v":3233772,"vw":6.562425},{"c":6.58,"h":6.58,"l":6.53,"n":6979,"o":6.56,"t":"2024-11-11T05:00:00Z","v":2951554,"vw":6.561032},{"c":6.43,"h":6.49,"l":6.345,"n":6109,"o":6.48,"t":"2024-11-12T05:00:00Z","v":3537206,"vw":6.417103},{"c":6.34,"h":6.37,"l":6.27,"n":5027,"o":6.31,"t":"2024-11-13T05:00:00Z","v":2318734,"vw":6.319562},{"c":6.33,"h":6.41,"l":6.32,"n":5279,"o":6.39,"t":"2024-11-14T05:00:00Z","v":4261522,"vw":6.370514},{"c":6.44,"h":6.53,"l":6.4102,"n":7951,"o":6.5,"t":"2024-11-15T05:00:00Z","v":4531282,"vw":6.461991},{"c":6.46,"h":6.51,"l":6.43,"n":5081,"o":6.43,"t":"2024-11-18T05:00:00Z","v":3033676,"vw":6.471436},{"c":6.33,"h":6.35,"l":6.26,"n":5453,"o":6.29,"t":"2024-11-19T05:00:00Z","v":3004730,"vw":6.311601},{"c":6.24,"h":6.3,"l":6.22,"n":3270,"o":6.28,"t":"2024-11-20T05:00:00Z","v":2347291,"vw":6.250386},{"c":6.26,"h":6.28,"l":6.2,"n":6271,"o":6.2,"t":"2024-11-21T05:00:00Z","v":3343267,"vw":6.243923},{"c":6.23,"h":6.25,"l":6.1807,"n":5653,"o":6.2,"t":"2024-11-22T05:00:00Z","v":2745285,"vw":6.228459},{"c":6.29,"h":6.3,"l":6.245,"n":6853,"o":6.29,"t":"2024-11-25T05:00:00Z","v":5102120,"vw":6.275947},{"c":6.19,"h":6.26,"l":6.16,"n":6380,"o":6.25,"t":"2024-11-26T05:00:00Z","v":3586223,"vw":6.192835},{"c":6.29,"h":6.31,"l":6.2199,"n":5905,"o":6.22,"t":"2024-11-27T05:00:00Z","v":2738081,"vw":6.273371},{"c":6.49,"h":6.5,"l":6.39,"n":4319,"o":6.4,"t":"2024-11-29T05:00:00Z","v":2666845,"vw":6.428744},{"c":6.34,"h":6.39,"l":6.3,"n":7452,"o":6.37,"t":"2024-12-02T05:00:00Z","v":4040486,"vw":6.331845},{"c":6.41,"h":6.43,"l":6.34,"n":6850,"o":6.4,"t":"2024-12-03T05:00:00Z","v":4600155,"vw":6.389379},{"c":6.52,"h":6.5682,"l":6.493,"n":4712,"o":6.51,"t":"2024-12-04T05:00:00Z","v":2604456,"vw":6.528965},{"c":6.54,"h":6.59,"l":6.53,"n":6293,"o":6.54,"t":"2024-12-05T05:00:00Z","v":2996348,"vw":6.555883},{"c":6.48,"h":6.545,"l":6.44,"n":6924,"o":6.54,"t":"2024-12-06T05:00:00Z","v":3745516,"vw":6.465753},{"c":6.42,"h":6.54,"l":6.4,"n":5607,"o":6.52,"t":"2024-12-09T05:00:00Z","v":3068509,"vw":6.461898},{"c":6.36,"h":6.4006,"l":6.34,"n":6569,"o":6.4,"t":"2024-12-10T05:00:00Z","v":4003253,"vw":6.367665},{"c":6.38,"h":6.42,"l":6.32,"n":9716,"o":6.42,"t":"2024-12-11T05:00:00Z","v":5930529,"vw":6.360534},{"c":6.32,"h":6.42,"l":6.31,"n":6817,"o":6.36,"t":"2024-12-12T05:00:00Z","v":3985220,"vw":6.357057},{"c":6.31,"h":6.39,"l":6.3,"n":8902,"o":6.39,"t":"2024-12-13T05:00:00Z","v":4953208,"vw":6.341682},{"c":5.95,"h":6.07,"l":5.925,"n":17343,"o":6.02,"t":"2024-12-16T05:00:00Z","v":10583309,"vw":6.000361},{"c":5.83,"h":5.915,"l":5.815,"n":11732,"o":5.91,"t":"2024-12-17T05:00:00Z","v":7284796,"vw":5.861652},{"c":5.68,"h":5.88,"l":5.66,"n":9538,"o":5.86,"t":"2024-12-18T05:00:00Z","v":5504420,"vw":5.806637},{"c":5.76,"h":5.8,"l":5.74,"n":9256,"o":5.77,"t":"2024-12-19T05:00:00Z","v":4899269,"vw":5.763842},{"c":5.81,"h":5.85,"l":5.6988,"n":6480,"o":5.71,"t":"2024-12-20T05:00:00Z","v":5223039,"vw":5.788591},{"c":5.83,"h":5.84,"l":5.76,"n":6212,"o":5.8,"t":"2024-12-23T05:00:00Z","v":5324236,"vw":5.802145},{"c":5.84,"h":5.85,"l":5.7891,"n":2653,"o":5.82,"t":"2024-12-24T05:00:00Z","v":1105528,"vw":5.820238},{"c":5.87,"h":5.9,"l":5.83,"n":3035,"o":5.9,"t":"2024-12-26T05:00:00Z","v":1414173,"vw":5.868606},{"c":5.84,"h":5.88,"l":5.82,"n":4563,"o":5.85,"t":"2024-12-27T05:00:00Z","v":3295851,"vw":5.857803},{"c":5.86,"h":5.88,"l":5.8301,"n":6351,"o":5.84,"t":"2024-12-30T05:00:00Z","v":4329412,"vw":5.854837},{"c":5.89,"h":5.93,"l":5.85,"n":5300,"o":5.89,"t":"2024-12-31T05:00:00Z","v":3854130,"vw":5.885441},{"c":5.89,"h":5.95,"l":5.86,"n":7705,"o":5.93,"t":"2025-01-02T05:00:00Z","v":6510620,"vw":5.911055},{"c":5.94,"h":5.96,"l":5.92,"n":5160,"o":5.94,"t":"2025-01-03T05:00:00Z","v":3687870,"vw":5.943014},{"c":6.01,"h":6.09,"l":5.99,"n":7335,"o":6,"t":"2025-01-06T05:00:00Z","v":6075937,"vw":6.036194},{"c":6.03,"h":6.08,"l":6.01,"n":8687,"o":6.08,"t":"2025-01-07T05:00:00Z","v":6538262,"vw":6.044954},{"c":5.99,"h":6,"l":5.9301,"n":8743,"o":5.96,"t":"2025-01-08T05:00:00Z","v":7045417,"vw":5.961744},{"c":5.94,"h":6.07,"l":5.93,"n":8470,"o":6.04,"t":"2025-01-10T05:00:00Z","v":7809315,"vw":5.982763},{"c":6,"h":6,"l":5.9342,"n":5526,"o":5.95,"t":"2025-01-13T05:00:00Z","v":3719007,"vw":5.975646},{"c":6.14,"h":6.15,"l":6.045,"n":7762,"o":6.07,"t":"2025-01-14T05:00:00Z","v":5847460,"vw":6.094519},{"c":6.25,"h":6.3,"l":6.2301,"n":9925,"o":6.26,"t":"2025-01-15T05:00:00Z","v":6949115,"vw":6.26611},{"c":6.31,"h":6.32,"l":6.25,"n":6681,"o":6.27,"t":"2025-01-16T05:00:00Z","v":6064438,"vw":6.286202},{"c":6.37,"h":6.41,"l":6.33,"n":7023,"o":6.35,"t":"2025-01-17T05:00:00Z","v":5580617,"vw":6.365224},{"c":6.48,"h":6.495,"l":6.43,"n":6371,"o":6.44,"t":"2025-01-21T05:00:00Z","v":4820783,"vw":6.463249},{"c":6.45,"h":6.52,"l":6.44,"n":5922,"o":6.52,"t":"2025-01-22T05:00:00Z","v":4917700,"vw":6.471343},{"c":6.5,"h":6.52,"l":6.445,"n":4822,"o":6.46,"t":"2025-01-23T05:00:00Z","v":3535583,"vw":6.480515},{"c":6.5,"h":6.54,"l":6.48,"n":6292,"o":6.51,"t":"2025-01-24T05:00:00Z","v":3981570,"vw":6.510158},{"c":6.6,"h":6.6,"l":6.53,"n":6075,"o":6.55,"t":"2025-01-27T05:00:00Z","v":4031250,"vw":6.569253},{"c":6.54,"h":6.57,"l":6.51,"n":5018,"o":6.53,"t":"2025-01-28T05:00:00Z","v":3078737,"vw":6.543581},{"c":6.54,"h":6.64,"l":6.53,"n":7570,"o":6.57,"t":"2025-01-29T05:00:00Z","v":4160918,"vw":6.585604},{"c":6.55,"h":6.6,"l":6.515,"n":7441,"o":6.58,"t":"2025-01-30T05:00:00Z","v":4155574,"vw":6.569305},{"c":6.5,"h":6.56,"l":6.465,"n":7604,"o":6.54,"t":"2025-01-31T05:00:00Z","v":5375118,"vw":6.508671},{"c":6.37,"h":6.405,"l":6.28,"n":9248,"o":6.34,"t":"2025-02-03T05:00:00Z","v":6419695,"vw":6.355214},{"c":6.44,"h":6.47,"l":6.4001,"n":6668,"o":6.41,"t":"2025-02-04T05:00:00Z","v":3297950,"vw":6.443534},{"c":6.46,"h":6.48,"l":6.41,"n":5749,"o":6.47,"t":"2025-02-05T05:00:00Z","v":3473674,"vw":6.440217},{"c":6.59,"h":6.59,"l":6.514,"n":6641,"o":6.53,"t":"2025-02-06T05:00:00Z","v":4897582,"vw":6.545553},{"c":6.55,"h":6.6,"l":6.525,"n":8214,"o":6.59,"t":"2025-02-07T05:00:00Z","v":5037185,"vw":6.564095},{"c":6.58,"h":6.61,"l":6.56,"n":3824,"o":6.56,"t":"2025-02-10T05:00:00Z","v":2338439,"vw":6.588131},{"c":6.62,"h":6.63,"l":6.5701,"n":6560,"o":6.59,"t":"2025-02-11T05:00:00Z","v":3213927,"vw":6.603667},{"c":6.73,"h":6.74,"l":6.635,"n":8979,"o":6.65,"t":"2025-02-12T05:00:00Z","v":6052824,"vw":6.678908},{"c":6.7,"h":6.72,"l":6.625,"n":10205,"o":6.67,"t":"2025-02-13T05:00:00Z","v":6261148,"vw":6.683139},{"c":6.66,"h":6.69,"l":6.595,"n":6459,"o":6.65,"t":"2025-02-14T05:00:00Z","v":3640556,"vw":6.645474},{"c":6.71,"h":6.71,"l":6.625,"n":6603,"o":6.65,"t":"2025-02-18T05:00:00Z","v":4357185,"vw":6.672029},{"c":6.75,"h":6.79,"l":6.66,"n":11307,"o":6.74,"t":"2025-02-19T05:00:00Z","v":7866091,"vw":6.739606},{"c":6.07,"h":6.205,"l":6.02,"n":17570,"o":6.19,"t":"2025-02-20T05:00:00Z","v":10880486,"vw":6.096208},{"c":5.98,"h":6.11,"l":5.955,"n":10028,"o":6.1,"t":"2025-02-21T05:00:00Z","v":4223517,"vw":6.0321},{"c":6.14,"h":6.17,"l":6.04,"n":11931,"o":6.07,"t":"2025-02-24T05:00:00Z","v":8080485,"vw":6.100476},{"c":6.21,"h":6.26,"l":6.17,"n":10990,"o":6.24,"t":"2025-02-25T05:00:00Z","v":7418497,"vw":6.202495},{"c":6.27,"h":6.35,"l":6.245,"n":8555,"o":6.26,"t":"2025-02-26T05:00:00Z","v":6176536,"vw":6.306527},{"c":6.25,"h":6.3,"l":6.23,"n":8619,"o":6.26,"t":"2025-02-27T05:00:00Z","v":5805241,"vw":6.266064},{"c":6.28,"h":6.29,"l":6.2,"n":7814,"o":6.24,"t":"2025-02-28T05:00:00Z","v":4639090,"vw":6.257148},{"c":6.36,"h":6.48,"l":6.32,"n":11092,"o":6.41,"t":"2025-03-03T05:00:00Z","v":6889217,"vw":6.436121},{"c":6.12,"h":6.205,"l":6.02,"n":12689,"o":6.13,"t":"2025-03-04T05:00:00Z","v":8949443,"vw":6.067415},{"c":6.36,"h":6.36,"l":6.17,"n":11277,"o":6.2,"t":"2025-03-05T05:00:00Z","v":8026559,"vw":6.25713},{"c":6.31,"h":6.41,"l":6.275,"n":9275,"o":6.36,"t":"2025-03-06T05:00:00Z","v":5160555,"vw":6.359595},{"c":6.33,"h":6.34,"l":6.22,"n":10316,"o":6.28,"t":"2025-03-07T05:00:00Z","v":5381609,"vw":6.299083},{"c":6,"h":6.175,"l":5.95,"n":10927,"o":6.15,"t":"2025-03-10T04:00:00Z","v":8986653,"vw":6.061988},{"c":6.09,"h":6.14,"l":5.955,"n":20886,"o":6.01,"t":"2025-03-11T04:00:00Z","v":18067801,"vw":6.031911},{"c":6.26,"h":6.3,"l":6.19,"n":14441,"o":6.23,"t":"2025-03-12T04:00:00Z","v":12714060,"vw":6.243923},{"c":6.25,"h":6.35,"l":6.23,"n":14822,"o":6.31,"t":"2025-03-13T04:00:00Z","v":10004592,"vw":6.284977},{"c":6.43,"h":6.44,"l":6.32,"n":10483,"o":6.34,"t":"2025-03-14T04:00:00Z","v":7726607,"vw":6.38453},{"c":6.57,"h":6.585,"l":6.48,"n":8761,"o":6.48,"t":"2025-03-17T04:00:00Z","v":7497216,"vw":6.531988},{"c":6.7,"h":6.73,"l":6.65,"n":10731,"o":6.69,"t":"2025-03-18T04:00:00Z","v":8388056,"vw":6.687646},{"c":6.73,"h":6.76,"l":6.62,"n":12883,"o":6.64,"t":"2025-03-19T04:00:00Z","v":10577350,"vw":6.689405},{"c":6.62,"h":6.64,"l":6.5401,"n":11841,"o":6.56,"t":"2025-03-20T04:00:00Z","v":8046659,"vw":6.611026},{"c":6.58,"h":6.67,"l":6.56,"n":15869,"o":6.6,"t":"2025-03-21T04:00:00Z","v":14026034,"vw":6.60606},{"c":6.68,"h":6.69,"l":6.61,"n":13345,"o":6.63,"t":"2025-03-24T04:00:00Z","v":12187093,"vw":6.667855},{"c":6.74,"h":6.79,"l":6.715,"n":12778,"o":6.75,"t":"2025-03-25T04:00:00Z","v":8874226,"vw":6.748793},{"c":6.71,"h":6.82,"l":6.69,"n":12461,"o":6.77,"t":"2025-03-26T04:00:00Z","v":9570191,"vw":6.769516},{"c":6.73,"h":6.79,"l":6.69,"n":8389,"o":6.71,"t":"2025-03-27T04:00:00Z","v":7896723,"vw":6.746013},{"c":6.61,"h":6.71,"l":6.56,"n":9648,"o":6.68,"t":"2025-03-28T04:00:00Z","v":6697790,"vw":6.622006},{"c":6.59,"h":6.62,"l":6.5001,"n":11023,"o":6.52,"t":"2025-03-31T04:00:00Z","v":7906069,"vw":6.561576},{"c":6.62,"h":6.66,"l":6.54,"n":7990,"o":6.59,"t":"2025-04-01T04:00:00Z","v":6856955,"vw":6.596683},{"c":6.68,"h":6.7,"l":6.55,"n":11629,"o":6.56,"t":"2025-04-02T04:00:00Z","v":10982741,"vw":6.651378},{"c":6.28,"h":6.45,"l":6.26,"n":14616,"o":6.38,"t":"2025-04-03T04:00:00Z","v":14298207,"vw":6.321952},{"c":5.75,"h":5.91,"l":5.71,"n":19271,"o":5.88,"t":"2025-04-04T04:00:00Z","v":17907056,"vw":5.799585},{"c":5.54,"h":5.845,"l":5.42,"n":22563,"o":5.49,"t":"2025-04-07T04:00:00Z","v":16609934,"vw":5.550767},{"c":5.51,"h":5.84,"l":5.435,"n":21080,"o":5.79,"t":"2025-04-08T04:00:00Z","v":19712025,"vw":5.697806},{"c":6,"h":6.09,"l":5.46,"n":24398,"o":5.49,"t":"2025-04-09T04:00:00Z","v":19561473,"vw":5.652911},{"c":5.82,"h":5.92,"l":5.675,"n":20814,"o":5.92,"t":"2025-04-10T04:00:00Z","v":18536103,"vw":5.838791},{"c":5.97,"h":5.97,"l":5.745,"n":17511,"o":5.76,"t":"2025-04-11T04:00:00Z","v":16862126,"vw":5.829187},{"c":6.09,"h":6.15,"l":6.03,"n":15521,"o":6.06,"t":"2025-04-14T04:00:00Z","v":12961363,"vw":6.093848},{"c":6.1,"h":6.17,"l":6.09,"n":13274,"o":6.11,"t":"2025-04-15T04:00:00Z","v":14101483,"vw":6.136056},{"c":6.05,"h":6.15,"l":6.02,"n":9651,"o":6.1,"t":"2025-04-16T04:00:00Z","v":7575052,"vw":6.091052},{"c":6.1,"h":6.19,"l":6.072,"n":11852,"o":6.09,"t":"2025-04-17T04:00:00Z","v":9614624,"vw":6.143445},{"c":6.06,"h":6.14,"l":6.01,"n":11026,"o":6.07,"t":"2025-04-21T04:00:00Z","v":5462264,"vw":6.05908},{"c":6.24,"h":6.3,"l":6.185,"n":12459,"o":6.2,"t":"2025-04-22T04:00:00Z","v":11390209,"vw":6.245341},{"c":6.36,"h":6.4312,"l":6.3101,"n":16185,"o":6.37,"t":"2025-04-23T04:00:00Z","v":15146197,"vw":6.364722},{"c":6.44,"h":6.47,"l":6.3845,"n":12371,"o":6.41,"t":"2025-04-24T04:00:00Z","v":11781213,"vw":6.437255},{"c":6.45,"h":6.5,"l":6.415,"n":13584,"o":6.43,"t":"2025-04-25T04:00:00Z","v":10049996,"vw":6.457902},{"c":6.53,"h":6.55,"l":6.45,"n":15067,"o":6.48,"t":"2025-04-28T04:00:00Z","v":16252741,"vw":6.506557},{"c":6.52,"h":6.55,"l":6.48,"n":24649,"o":6.49,"t":"2025-04-29T04:00:00Z","v":20555059,"vw":6.513484},{"c":6.43,"h":6.44,"l":6.23,"n":18846,"o":6.31,"t":"2025-04-30T04:00:00Z","v":13300616,"vw":6.342603},{"c":6.44,"h":6.565,"l":6.4295,"n":16230,"o":6.43,"t":"2025-05-01T04:00:00Z","v":8993385,"vw":6.50104},{"c":6.57,"h":6.6,"l":6.53,"n":13789,"o":6.56,"t":"2025-05-02T04:00:00Z","v":11102534,"vw":6.577679},{"c":6.65,"h":6.7,"l":6.6101,"n":16005,"o":6.62,"t":"2025-05-05T04:00:00Z","v":11877912,"vw":6.669181},{"c":6.64,"h":6.69,"l":6.62,"n":15264,"o":6.65,"t":"2025-05-06T04:00:00Z","v":12850175,"vw":6.657295},{"c":6.7,"h":6.78,"l":6.66,"n":20873,"o":6.7,"t":"2025-05-07T04:00:00Z","v":13900213,"vw":6.71056},{"c":6.62,"h":6.7301,"l":6.61,"n":24802,"o":6.72,"t":"2025-05-08T04:00:00Z","v":22097166,"vw":6.662266},{"c":6.71,"h":6.74,"l":6.66,"n":19236,"o":6.68,"t":"2025-05-09T04:00:00Z","v":15613139,"vw":6.694038},{"c":6.76,"h":6.8,"l":6.73,"n":22865,"o":6.78,"t":"2025-05-12T04:00:00Z","v":18805481,"vw":6.754345},{"c":6.73,"h":6.77,"l":6.7001,"n":23190,"o":6.73,"t":"2025-05-13T04:00:00Z","v":24507980,"vw":6.742522},{"c":6.82,"h":6.87,"l":6.8,"n":18226,"o":6.81,"t":"2025-05-14T04:00:00Z","v":11146787,"vw":6.833887},{"c":6.97,"h":6.99,"l":6.85,"n":18607,"o":6.85,"t":"2025-05-15T04:00:00Z","v":10563870,"vw":6.923776},{"c":6.91,"h":6.93,"l":6.82,"n":15631,"o":6.85,"t":"2025-05-16T04:00:00Z","v":14529294,"vw":6.877488},{"c":7.01,"h":7.025,"l":6.87,"n":19286,"o":6.88,"t":"2025-05-19T04:00:00Z","v":16079662,"vw":6.979505},{"c":7.03,"h":7.07,"l":7,"n":15290,"o":7.04,"t":"2025-05-20T04:00:00Z","v":7999068,"vw":7.038435},{"c":6.98,"h":7.09,"l":6.96,"n":18187,"o":7.06,"t":"2025-05-21T04:00:00Z","v":18653135,"vw":7.015471},{"c":6.97,"h":7.015,"l":6.91,"n":14374,"o":6.96,"t":"2025-05-22T04:00:00Z","v":13458584,"vw":6.956133},{"c":6.95,"h":6.975,"l":6.8,"n":19154,"o":6.81,"t":"2025-05-23T04:00:00Z","v":13969338,"vw":6.924746},{"c":7.07,"h":7.11,"l":7.025,"n":14898,"o":7.04,"t":"2025-05-27T04:00:00Z","v":9063281,"vw":7.079346},{"c":7.03,"h":7.08,"l":7.02,"n":17682,"o":7.03,"t":"2025-05-28T04:00:00Z","v":11533330,"vw":7.048389},{"c":7.13,"h":7.15,"l":7.06,"n":14576,"o":7.13,"t":"2025-05-29T04:00:00Z","v":17112167,"vw":7.101726},{"c":7.19,"h":7.2099,"l":7.11,"n":17192,"o":7.12,"t":"2025-05-30T04:00:00Z","v":16178236,"vw":7.165712},{"c":7.32,"h":7.32,"l":7.17,"n":15525,"o":7.21,"t":"2025-06-02T04:00:00Z","v":17022906,"vw":7.258099},{"c":7.21,"h":7.27,"l":7.2,"n":17663,"o":7.23,"t":"2025-06-03T04:00:00Z","v":12796419,"vw":7.236691},{"c":7.14,"h":7.24,"l":7.11,"n":15900,"o":7.22,"t":"2025-06-04T04:00:00Z","v":11736831,"vw":7.178468},{"c":7.19,"h":7.205,"l":7.15,"n":14479,"o":7.15,"t":"2025-06-05T04:00:00Z","v":13179112,"vw":7.178501},{"c":7.25,"h":7.26,"l":7.21,"n":9044,"o":7.22,"t":"2025-06-06T04:00:00Z","v":9939900,"vw":7.235376},{"c":7.26,"h":7.285,"l":7.2346,"n":13165,"o":7.25,"t":"2025-06-09T04:00:00Z","v":9783369,"vw":7.25922},{"c":7.21,"h":7.27,"l":7.2,"n":12979,"o":7.24,"t":"2025-06-10T04:00:00Z","v":10955512,"vw":7.237064},{"c":7.2,"h":7.27,"l":7.18,"n":11311,"o":7.25,"t":"2025-06-11T04:00:00Z","v":7738368,"vw":7.225845},{"c":7.09,"h":7.11,"l":7.02,"n":10105,"o":7.04,"t":"2025-06-12T04:00:00Z","v":8845943,"vw":7.082955},{"c":6.94,"h":7.01,"l":6.915,"n":12568,"o":6.955,"t":"2025-06-13T04:00:00Z","v":11898789,"vw":6.956386},{"c":7.02,"h":7.08,"l":6.995,"n":13511,"o":7.01,"t":"2025-06-16T04:00:00Z","v":8818838,"vw":7.03869},{"c":6.68,"h":6.755,"l":6.665,"n":9841,"o":6.75,"t":"2025-06-17T04:00:00Z","v":10036213,"vw":6.702206},{"c":6.71,"h":6.755,"l":6.68,"n":10579,"o":6.7,"t":"2025-06-18T04:00:00Z","v":7961238,"vw":6.716296},{"c":6.73,"h":6.76,"l":6.71,"n":7887,"o":6.76,"t":"2025-06-20T04:00:00Z","v":6801224,"vw":6.737125},{"c":6.76,"h":6.765,"l":6.64,"n":9474,"o":6.65,"t":"2025-06-23T04:00:00Z","v":7332106,"vw":6.698152},{"c":6.9,"h":6.92,"l":6.8648,"n":10561,"o":6.89,"t":"2025-06-24T04:00:00Z","v":6627482,"vw":6.893668},{"c":6.88,"h":6.9,"l":6.8501,"n":6602,"o":6.89,"t":"2025-06-25T04:00:00Z","v":4393758,"vw":6.877316},{"c":7.02,"h":7.03,"l":6.945,"n":7593,"o":6.97,"t":"2025-06-26T04:00:00Z","v":4640208,"vw":6.994871},{"c":7.24,"h":7.305,"l":7.18,"n":14152,"o":7.3,"t":"2025-06-27T04:00:00Z","v":11665990,"vw":7.236384},{"c":7.24,"h":7.25,"l":7.14,"n":13756,"o":7.14,"t":"2025-06-30T04:00:00Z","v":11128450,"vw":7.217611},{"c":7.26,"h":7.31,"l":7.22,"n":15940,"o":7.25,"t":"2025-07-01T04:00:00Z","v":13148912,"vw":7.255463},{"c":7.2,"h":7.22,"l":7.15,"n":8771,"o":7.21,"t":"2025-07-02T04:00:00Z","v":10005556,"vw":7.188388},{"c":7.28,"h":7.32,"l":7.255,"n":8205,"o":7.27,"t":"2025-07-03T04:00:00Z","v":7030063,"vw":7.294335},{"c":7.1,"h":7.245,"l":7.07,"n":12185,"o":7.16,"t":"2025-07-07T04:00:00Z","v":10098702,"vw":7.137883},{"c":7.05,"h":7.11,"l":7.02,"n":11475,"o":7.08,"t":"2025-07-08T04:00:00Z","v":7534690,"vw":7.058006},{"c":7.06,"h":7.14,"l":7.05,"n":11923,"o":7.11,"t":"2025-07-09T04:00:00Z","v":8698747,"vw":7.092259},{"c":7.1,"h":7.14,"l":7.08,"n":6437,"o":7.1,"t":"2025-07-10T04:00:00Z","v":3708068,"vw":7.102792},{"c":6.95,"h":7.01,"l":6.93,"n":10047,"o":6.99,"t":"2025-07-11T04:00:00Z","v":7336320,"vw":6.965075},{"c":7.1,"h":7.1,"l":7.01,"n":7206,"o":7.02,"t":"2025-07-14T04:00:00Z","v":4487001,"vw":7.067458},{"c":6.97,"h":7.06,"l":6.96,"n":7804,"o":7.04,"t":"2025-07-15T04:00:00Z","v":4131155,"vw":6.991639},{"c":7.01,"h":7.01,"l":6.9233,"n":11838,"o":6.96,"t":"2025-07-16T04:00:00Z","v":7493194,"vw":6.965279},{"c":7.07,"h":7.08,"l":6.99,"n":9050,"o":6.99,"t":"2025-07-17T04:00:00Z","v":4741957,"vw":7.037096},{"c":7.07,"h":7.145,"l":7.06,"n":11252,"o":7.14,"t":"2025-07-18T04:00:00Z","v":7233268,"vw":7.095994},{"c":7.12,"h":7.2,"l":7.12,"n":9520,"o":7.15,"t":"2025-07-21T04:00:00Z","v":4203193,"vw":7.158919},{"c":7.19,"h":7.2178,"l":7.1108,"n":8857,"o":7.15,"t":"2025-07-22T04:00:00Z","v":4679704,"vw":7.177488},{"c":7.34,"h":7.355,"l":7.25,"n":11447,"o":7.25,"t":"2025-07-23T04:00:00Z","v":5910724,"vw":7.311294},{"c":7.26,"h":7.32,"l":7.26,"n":7683,"o":7.3,"t":"2025-07-24T04:00:00Z","v":4165727,"vw":7.293015},{"c":7.27,"h":7.285,"l":7.21,"n":8312,"o":7.22,"t":"2025-07-25T04:00:00Z","v":4202981,"vw":7.252364},{"c":7.15,"h":7.245,"l":7.13,"n":9378,"o":7.23,"t":"2025-07-28T04:00:00Z","v":4382482,"vw":7.170288},{"c":7.23,"h":7.28,"l":7.205,"n":10242,"o":7.27,"t":"2025-07-29T04:00:00Z","v":3801887,"vw":7.23911},{"c":7.07,"h":7.1901,"l":7.05,"n":9902,"o":7.18,"t":"2025-07-30T04:00:00Z","v":2855246,"vw":7.102144},{"c":7.1,"h":7.15,"l":7.085,"n":7913,"o":7.09,"t":"2025-07-31T04:00:00Z","v":4578916,"vw":7.125309},{"c":6.93,"h":6.96,"l":6.84,"n":9463,"o":6.96,"t":"2025-08-01T04:00:00Z","v":5372024,"vw":6.903048},{"c":7.04,"h":7.045,"l":6.995,"n":7860,"o":7.02,"t":"2025-08-04T04:00:00Z","v":4158790,"vw":7.019005},{"c":7.12,"h":7.13,"l":7.05,"n":8021,"o":7.1,"t":"2025-08-05T04:00:00Z","v":4088780,"vw":7.098515},{"c":7.26,"h":7.28,"l":7.2001,"n":9494,"o":7.21,"t":"2025-08-06T04:00:00Z","v":5018418,"vw":7.254378},{"c":7.28,"h":7.3397,"l":7.2447,"n":7599,"o":7.33,"t":"2025-08-07T04:00:00Z","v":8283005,"vw":7.280834},{"c":7.38,"h":7.39,"l":7.33,"n":8835,"o":7.35,"t":"2025-08-08T04:00:00Z","v":4245572,"vw":7.361316},{"c":7.36,"h":7.3865,"l":7.33,"n":7022,"o":7.37,"t":"2025-08-11T04:00:00Z","v":3101599,"vw":7.359218},{"c":7.44,"h":7.46,"l":7.41,"n":4364,"o":7.42,"t":"2025-08-12T04:00:00Z","v":2395942,"vw":7.436903},{"c":7.43,"h":7.5,"l":7.43,"n":7517,"o":7.47,"t":"2025-08-13T04:00:00Z","v":2914674,"vw":7.455566},{"c":7.51,"h":7.53,"l":7.46,"n":7378,"o":7.48,"t":"2025-08-14T04:00:00Z","v":3980337,"vw":7.493956},{"c":7.5,"h":7.56,"l":7.49,"n":9941,"o":7.56,"t":"2025-08-15T04:00:00Z","v":5159303,"vw":7.519386},{"c":7.4,"h":7.42,"l":7.37,"n":8005,"o":7.42,"t":"2025-08-18T04:00:00Z","v":5226217,"vw":7.391577},{"c":7.44,"h":7.5181,"l":7.42,"n":7854,"o":7.48,"t":"2025-08-19T04:00:00Z","v":5064632,"vw":7.460407},{"c":7.46,"h":7.4965,"l":7.42,"n":8742,"o":7.46,"t":"2025-08-20T04:00:00Z","v":5609430,"vw":7.45458},{"c":8.03,"h":8.1,"l":7.97,"n":18106,"o":8.02,"t":"2025-08-21T04:00:00Z","v":11263202,"vw":8.015612},{"c":7.96,"h":8.01,"l":7.8809,"n":18505,"o":7.92,"t":"2025-08-22T04:00:00Z","v":7033794,"vw":7.964382},{"c":7.85,"h":7.9196,"l":7.8401,"n":8978,"o":7.91,"t":"2025-08-25T04:00:00Z","v":4156659,"vw":7.875198},{"c":7.86,"h":7.87,"l":7.81,"n":10044,"o":7.84,"t":"2025-08-26T04:00:00Z","v":3544330,"vw":7.841664},{"c":7.81,"h":7.83,"l":7.7548,"n":7651,"o":7.76,"t":"2025-08-27T04:00:00Z","v":2992242,"vw":7.800089},{"c":7.8,"h":7.835,"l":7.79,"n":9846,"o":7.82,"t":"2025-08-28T04:00:00Z","v":3142414,"vw":7.808605},{"c":7.79,"h":7.83,"l":7.78,"n":9860,"o":7.79,"t":"2025-08-29T04:00:00Z","v":3726915,"vw":7.804976},{"c":7.67,"h":7.68,"l":7.59,"n":8345,"o":7.62,"t":"2025-09-02T04:00:00Z","v":5097812,"vw":7.635315},{"c":7.8,"h":7.91,"l":7.78,"n":12704,"o":7.83,"t":"2025-09-03T04:00:00Z","v":4163314,"vw":7.826808},{"c":7.55,"h":7.575,"l":7.53,"n":7833,"o":7.56,"t":"2025-09-04T04:00:00Z","v":3371179,"vw":7.548204},{"c":7.52,"h":7.64,"l":7.5,"n":12920,"o":7.62,"t":"2025-09-05T04:00:00Z","v":8259528,"vw":7.54604},{"c":7.58,"h":7.59,"l":7.5145,"n":6959,"o":7.54,"t":"2025-09-08T04:00:00Z","v":4213695,"vw":7.550227},{"c":7.61,"h":7.6681,"l":7.58,"n":8452,"o":7.58,"t":"2025-09-09T04:00:00Z","v":4581603,"vw":7.617911},{"c":7.65,"h":7.67,"l":7.63,"n":7819,"o":7.64,"t":"2025-09-10T04:00:00Z","v":6195255,"vw":7.650358},{"c":7.67,"h":7.68,"l":7.62,"n":7272,"o":7.64,"t":"2025-09-11T04:00:00Z","v":3070900,"vw":7.653537},{"c":7.75,"h":7.76,"l":7.68,"n":6013,"o":7.68,"t":"2025-09-12T04:00:00Z","v":3601244,"vw":7.725576},{"c":7.86,"h":7.91,"l":7.845,"n":9388,"o":7.87,"t":"2025-09-15T04:00:00Z","v":4043283,"vw":7.871973},{"c":7.69,"h":7.76,"l":7.67,"n":7747,"o":7.74,"t":"2025-09-16T04:00:00Z","v":4974188,"vw":7.703752},{"c":7.7,"h":7.7604,"l":7.66,"n":9701,"o":7.68,"t":"2025-09-17T04:00:00Z","v":4343247,"vw":7.712524},{"c":7.68,"h":7.7,"l":7.64,"n":7504,"o":7.65,"t":"2025-09-18T04:00:00Z","v":4426745,"vw":7.680605},{"c":7.8,"h":7.82,"l":7.77,"n":6418,"o":7.8,"t":"2025-09-19T04:00:00Z","v":3519960,"vw":7.794565},{"c":7.91,"h":7.92,"l":7.84,"n":7402,"o":7.84,"t":"2025-09-22T04:00:00Z","v":4452539,"vw":7.88035},{"c":8.03,"h":8.15,"l":8,"n":8003,"o":8.06,"t":"2025-09-23T04:00:00Z","v":4387467,"vw":8.08208},{"c":8.05,"h":8.09,"l":8,"n":12383,"o":8.08,"t":"2025-09-24T04:00:00Z","v":12026659,"vw":8.047824},{"c":7.9,"h":7.95,"l":7.87,"n":9426,"o":7.91,"t":"2025-09-25T04:00:00Z","v":7369125,"vw":7.903919},{"c":7.95,"h":7.97,"l":7.93,"n":6998,"o":7.93,"t":"2025-09-26T04:00:00Z","v":3069277,"vw":7.949365},{"c":7.92,"h":7.96,"l":7.88,"n":7354,"o":7.96,"t":"2025-09-29T04:00:00Z","v":4168559,"vw":7.906172},{"c":7.99,"h":8,"l":7.92,"n":7838,"o":7.92,"t":"2025-09-30T04:00:00Z","v":5014275,"vw":7.953093},{"c":7.91,"h":7.98,"l":7.91,"n":8528,"o":7.95,"t":"2025-10-01T04:00:00Z","v":3329349,"vw":7.942098},{"c":7.89,"h":7.9,"l":7.82,"n":8255,"o":7.89,"t":"2025-10-02T04:00:00Z","v":4319847,"vw":7.857486},{"c":7.9,"h":7.9482,"l":7.855,"n":7058,"o":7.91,"t":"2025-10-03T04:00:00Z","v":3865391,"vw":7.901071},{"c":7.9,"h":7.94,"l":7.88,"n":6965,"o":7.91,"t":"2025-10-06T04:00:00Z","v":3693629,"vw":7.909487},{"c":7.83,"h":7.9,"l":7.82,"n":11743,"o":7.88,"t":"2025-10-07T04:00:00Z","v":3945330,"vw":7.849062},{"c":7.71,"h":7.85,"l":7.71,"n":10752,"o":7.85,"t":"2025-10-08T04:00:00Z","v":4616703,"vw":7.767857},{"c":7.72,"h":7.785,"l":7.69,"n":6843,"o":7.76,"t":"2025-10-09T04:00:00Z","v":2925398,"vw":7.728139},{"c":7.67,"h":7.8,"l":7.6401,"n":10549,"o":7.78,"t":"2025-10-10T04:00:00Z","v":6386063,"vw":7.71744},{"c":7.76,"h":7.78,"l":7.7,"n":6797,"o":7.7,"t":"2025-10-13T04:00:00Z","v":4003684,"vw":7.738466},{"c":7.8,"h":7.83,"l":7.6924,"n":7615,"o":7.7,"t":"2025-10-14T04:00:00Z","v":2612438,"vw":7.766049},{"c":7.69,"h":7.77,"l":7.665,"n":7592,"o":7.75,"t":"2025-10-15T04:00:00Z","v":2937220,"vw":7.720207},{"c":7.56,"h":7.64,"l":7.5399,"n":9506,"o":7.64,"t":"2025-10-16T04:00:00Z","v":5076889,"vw":7.59894},{"c":7.36,"h":7.36,"l":7.2719,"n":12158,"o":7.3,"t":"2025-10-17T04:00:00Z","v":6118058,"vw":7.316227},{"c":7.39,"h":7.4,"l":7.3608,"n":7329,"o":7.37,"t":"2025-10-20T04:00:00Z","v":3398994,"vw":7.383806},{"c":7.32,"h":7.39,"l":7.31,"n":9732,"o":7.35,"t":"2025-10-21T04:00:00Z","v":4114697,"vw":7.34878},{"c":7.34,"h":7.39,"l":7.3001,"n":7057,"o":7.34,"t":"2025-10-22T04:00:00Z","v":2810799,"vw":7.349035},{"c":7.41,"h":7.4654,"l":7.39,"n":5918,"o":7.44,"t":"2025-10-23T04:00:00Z","v":3728397,"vw":7.429729},{"c":7.4,"h":7.43,"l":7.39,"n":6774,"o":7.42,"t":"2025-10-24T04:00:00Z","v":2797181,"vw":7.412939},{"c":7.49,"h":7.51,"l":7.4535,"n":7528,"o":7.47,"t":"2025-10-27T04:00:00Z","v":4526482,"vw":7.483454},{"c":7.51,"h":7.5265,"l":7.44,"n":7327,"o":7.48,"t":"2025-10-28T04:00:00Z","v":5621704,"vw":7.486007},{"c":7.52,"h":7.57,"l":7.48,"n":7967,"o":7.51,"t":"2025-10-29T04:00:00Z","v":4468836,"vw":7.526486},{"c":7.58,"h":7.6565,"l":7.54,"n":8638,"o":7.55,"t":"2025-10-30T04:00:00Z","v":5979003,"vw":7.610497},{"c":7.57,"h":7.59,"l":7.52,"n":9645,"o":7.56,"t":"2025-10-31T04:00:00Z","v":6296734,"vw":7.551476},{"c":7.57,"h":7.57,"l":7.52,"n":6058,"o":7.55,"t":"2025-11-03T05:00:00Z","v":3405518,"vw":7.550052},{"c":7.47,"h":7.54,"l":7.4401,"n":8741,"o":7.45,"t":"2025-11-04T05:00:00Z","v":5950861,"vw":7.492304},{"c":7.5,"h":7.55,"l":7.4701,"n":6866,"o":7.49,"t":"2025-11-05T05:00:00Z","v":5313589,"vw":7.509759},{"c":7.61,"h":7.64,"l":7.57,"n":8959,"o":7.57,"t":"2025-11-06T05:00:00Z","v":5974345,"vw":7.605561},{"c":7.6,"h":7.6,"l":7.495,"n":8885,"o":7.54,"t":"2025-11-07T05:00:00Z","v":6947222,"vw":7.556629},{"c":7.65,"h":7.66,"l":7.6,"n":6692,"o":7.62,"t":"2025-11-10T05:00:00Z","v":5614532,"vw":7.630827},{"c":7.74,"h":7.77,"l":7.72,"n":6648,"o":7.73,"t":"2025-11-11T05:00:00Z","v":4638002,"vw":7.738691},{"c":7.84,"h":7.8982,"l":7.795,"n":7826,"o":7.8,"t":"2025-11-12T05:00:00Z","v":5872844,"vw":7.850156},{"c":7.9,"h":7.9953,"l":7.865,"n":7345,"o":7.92,"t":"2025-11-13T05:00:00Z","v":4279804,"vw":7.94067},{"c":7.8,"h":7.835,"l":7.7124,"n":8568,"o":7.75,"t":"2025-11-14T05:00:00Z","v":4968967,"vw":7.798966},{"c":7.63,"h":7.76,"l":7.6101,"n":8772,"o":7.76,"t":"2025-11-17T05:00:00Z","v":5184685,"vw":7.70228},{"c":7.51,"h":7.57,"l":7.4501,"n":11197,"o":7.47,"t":"2025-11-18T05:00:00Z","v":7306104,"vw":7.51852},{"c":7.46,"h":7.5385,"l":7.455,"n":6506,"o":7.5,"t":"2025-11-19T05:00:00Z","v":3937573,"vw":7.490875},{"c":7.43,"h":7.605,"l":7.42,"n":9481,"o":7.58,"t":"2025-11-20T05:00:00Z","v":6560967,"vw":7.499954},{"c":7.47,"h":7.5199,"l":7.42,"n":11347,"o":7.45,"t":"2025-11-21T05:00:00Z","v":8290154,"vw":7.464847},{"c":7.51,"h":7.58,"l":7.4835,"n":6121,"o":7.52,"t":"2025-11-24T05:00:00Z","v":4803071,"vw":7.530214},{"c":7.72,"h":7.73,"l":7.63,"n":6454,"o":7.63,"t":"2025-11-25T05:00:00Z","v":5706426,"vw":7.701541},{"c":7.86,"h":7.935,"l":7.845,"n":10254,"o":7.87,"t":"2025-11-26T05:00:00Z","v":7625222,"vw":7.884052},{"c":8.02,"h":8.03,"l":7.9635,"n":4800,"o":7.97,"t":"2025-11-28T05:00:00Z","v":2257665,"vw":7.998634},{"c":7.88,"h":7.97,"l":7.88,"n":8025,"o":7.92,"t":"2025-12-01T05:00:00Z","v":4806366,"vw":7.926665},{"c":7.94,"h":7.99,"l":7.91,"n":8419,"o":7.99,"t":"2025-12-02T05:00:00Z","v":6097148,"vw":7.934392},{"c":7.86,"h":7.9392,"l":7.81,"n":10359,"o":7.89,"t":"2025-12-03T05:00:00Z","v":7146123,"vw":7.880158},{"c":7.83,"h":7.88,"l":7.8145,"n":9107,"o":7.84,"t":"2025-12-04T05:00:00Z","v":5680851,"vw":7.847558},{"c":7.83,"h":7.9055,"l":7.8,"n":6706,"o":7.89,"t":"2025-12-05T05:00:00Z","v":3549307,"vw":7.842972},{"c":7.93,"h":7.9708,"l":7.92,"n":7779,"o":7.95,"t":"2025-12-08T05:00:00Z","v":4781395,"vw":7.947006},{"c":7.89,"h":7.98,"l":7.89,"n":9758,"o":7.91,"t":"2025-12-09T05:00:00Z","v":5300591,"vw":7.940953},{"c":7.21,"h":7.23,"l":7.09,"n":22078,"o":7.205,"t":"2025-12-10T05:00:00Z","v":14040193,"vw":7.15796},{"c":7.37,"h":7.42,"l":7.345,"n":10819,"o":7.35,"t":"2025-12-11T05:00:00Z","v":4200264,"vw":7.388654},{"c":7.38,"h":7.4611,"l":7.37,"n":11440,"o":7.41,"t":"2025-12-12T05:00:00Z","v":8886351,"vw":7.404632},{"c":7.64,"h":7.67,"l":7.58,"n":10488,"o":7.63,"t":"2025-12-15T05:00:00Z","v":6079397,"vw":7.62689},{"c":7.54,"h":7.635,"l":7.52,"n":8708,"o":7.61,"t":"2025-12-16T05:00:00Z","v":6037819,"vw":7.564964},{"c":7.46,"h":7.5,"l":7.45,"n":8058,"o":7.48,"t":"2025-12-17T05:00:00Z","v":3381450,"vw":7.472461},{"c":7.53,"h":7.565,"l":7.5,"n":6541,"o":7.54,"t":"2025-12-18T05:00:00Z","v":3405624,"vw":7.538853},{"c":7.54,"h":7.5814,"l":7.53,"n":4841,"o":7.56,"t":"2025-12-19T05:00:00Z","v":4515364,"vw":7.558989},{"c":7.66,"h":7.68,"l":7.6,"n":7092,"o":7.6,"t":"2025-12-22T05:00:00Z","v":3173650,"vw":7.646127},{"c":7.66,"h":7.68,"l":7.65,"n":7157,"o":7.65,"t":"2025-12-23T05:00:00Z","v":3040671,"vw":7.665255},{"c":7.68,"h":7.7,"l":7.66,"n":2163,"o":7.66,"t":"2025-12-24T05:00:00Z","v":783218,"vw":7.6806},{"c":7.7,"h":7.7199,"l":7.66,"n":4305,"o":7.7,"t":"2025-12-26T05:00:00Z","v":1010779,"vw":7.679212},{"c":7.76,"h":7.84,"l":7.74,"n":7200,"o":7.82,"t":"2025-12-29T05:00:00Z","v":3038412,"vw":7.774321},{"c":7.77,"h":7.78,"l":7.75,"n":5268,"o":7.77,"t":"2025-12-30T05:00:00Z","v":2515673,"vw":7.765386},{"c":7.71,"h":7.755,"l":7.7,"n":3788,"o":7.75,"t":"2025-12-31T05:00:00Z","v":1314037,"vw":7.724743},{"c":7.76,"h":7.785,"l":7.72,"n":7220,"o":7.78,"t":"2026-01-02T05:00:00Z","v":6859124,"vw":7.751813},{"c":7.91,"h":7.93,"l":7.75,"n":7131,"o":7.76,"t":"2026-01-05T05:00:00Z","v":3043802,"vw":7.866234},{"c":7.89,"h":8.02,"l":7.885,"n":6602,"o":7.99,"t":"2026-01-06T05:00:00Z","v":5456757,"vw":7.934815},{"c":7.56,"h":7.7,"l":7.56,"n":6649,"o":7.68,"t":"2026-01-07T05:00:00Z","v":3781799,"vw":7.60245},{"c":7.8,"h":7.83,"l":7.77,"n":9090,"o":7.78,"t":"2026-01-08T05:00:00Z","v":5693670,"vw":7.797704},{"c":7.63,"h":7.66,"l":7.5901,"n":8002,"o":7.62,"t":"2026-01-09T05:00:00Z","v":4105751,"vw":7.629733},{"c":7.75,"h":7.75,"l":7.68,"n":4555,"o":7.68,"t":"2026-01-12T05:00:00Z","v":1742514,"vw":7.721708},{"c":7.67,"h":7.78,"l":7.65,"n":6533,"o":7.76,"t":"2026-01-13T05:00:00Z","v":2539922,"vw":7.693117},{"c":7.78,"h":7.79,"l":7.685,"n":6065,"o":7.69,"t":"2026-01-14T05:00:00Z","v":2612712,"vw":7.743497},{"c":7.7,"h":7.7799,"l":7.7,"n":5387,"o":7.74,"t":"2026-01-15T05:00:00Z","v":2789900,"vw":7.74237},{"c":7.65,"h":7.69,"l":7.63,"n":7205,"o":7.69,"t":"2026-01-16T05:00:00Z","v":3055499,"vw":7.645229},{"c":7.47,"h":7.5572,"l":7.435,"n":12669,"o":7.44,"t":"2026-01-20T05:00:00Z","v":5914597,"vw":7.50639},{"c":7.52,"h":7.58,"l":7.47,"n":12080,"o":7.49,"t":"2026-01-21T05:00:00Z","v":6625675,"vw":7.522259},{"c":7.7,"h":7.7254,"l":7.67,"n":7634,"o":7.7,"t":"2026-01-22T05:00:00Z","v":4038616,"vw":7.698569},{"c":7.71,"h":7.71,"l":7.6,"n":9810,"o":7.62,"t":"2026-01-23T05:00:00Z","v":3942592,"vw":7.63669},{"c":7.78,"h":7.8,"l":7.71,"n":8956,"o":7.72,"t":"2026-01-26T05:00:00Z","v":3349176,"vw":7.763217},{"c":7.72,"h":7.87,"l":7.55,"n":10114,"o":7.85,"t":"2026-01-27T05:00:00Z","v":6757694,"vw":7.688851},{"c":7.77,"h":7.845,"l":7.73,"n":13403,"o":7.76,"t":"2026-01-28T05:00:00Z","v":5751342,"vw":7.794347},{"c":7.81,"h":7.905,"l":7.75,"n":11259,"o":7.88,"t":"2026-01-29T05:00:00Z","v":5872286,"vw":7.807906},{"c":7.79,"h":7.815,"l":7.7033,"n":12558,"o":7.78,"t":"2026-01-30T05:00:00Z","v":5818267,"vw":7.755244},{"c":7.85,"h":7.875,"l":7.79,"n":7088,"o":7.81,"t":"2026-02-02T05:00:00Z","v":3469047,"vw":7.831791},{"c":7.85,"h":7.95,"l":7.82,"n":9124,"o":7.88,"t":"2026-02-03T05:00:00Z","v":5818887,"vw":7.881013},{"c":7.81,"h":7.936,"l":7.79,"n":12831,"o":7.9,"t":"2026-02-04T05:00:00Z","v":8347141,"vw":7.843321},{"c":7.67,"h":7.83,"l":7.65,"n":11309,"o":7.78,"t":"2026-02-05T05:00:00Z","v":6479924,"vw":7.722567},{"c":7.88,"h":7.9,"l":7.74,"n":8126,"o":7.74,"t":"2026-02-06T05:00:00Z","v":5069082,"vw":7.81786},{"c":7.92,"h":7.9499,"l":7.8485,"n":8737,"o":7.85,"t":"2026-02-09T05:00:00Z","v":4904841,"vw":7.917956},{"c":7.81,"h":7.905,"l":7.755,"n":7161,"o":7.89,"t":"2026-02-10T05:00:00Z","v":3475397,"vw":7.82978},{"c":7.83,"h":7.92,"l":7.72,"n":14190,"o":7.87,"t":"2026-02-11T05:00:00Z","v":8821521,"vw":7.804221},{"c":7.59,"h":7.84,"l":7.505,"n":11975,"o":7.84,"t":"2026-02-12T05:00:00Z","v":6509428,"vw":7.60951},{"c":7.58,"h":7.6,"l":7.49,"n":13546,"o":7.58,"t":"2026-02-13T05:00:00Z","v":12734153,"vw":7.561782},{"c":7.75,"h":7.79,"l":7.72,"n":12817,"o":7.73,"t":"2026-02-17T05:00:00Z","v":8639114,"vw":7.753596},{"c":7.8,"h":7.8186,"l":7.75,"n":10022,"o":7.75,"t":"2026-02-18T05:00:00Z","v":6081972,"vw":7.788041},{"c":7.34,"h":7.375,"l":7.23,"n":19344,"o":7.37,"t":"2026-02-19T05:00:00Z","v":8332812,"vw":7.293983},{"c":7.53,"h":7.55,"l":7.36,"n":12304,"o":7.41,"t":"2026-02-20T05:00:00Z","v":5211012,"vw":7.477797},{"c":7.36,"h":7.615,"l":7.35,"n":10735,"o":7.6,"t":"2026-02-23T05:00:00Z","v":5101291,"vw":7.407472},{"c":7.42,"h":7.45,"l":7.36,"n":9898,"o":7.37,"t":"2026-02-24T05:00:00Z","v":3748830,"vw":7.408699},{"c":7.6,"h":7.61,"l":7.5,"n":8370,"o":7.53,"t":"2026-02-25T05:00:00Z","v":3604289,"vw":7.557193},{"c":7.67,"h":7.7,"l":7.56,"n":11311,"o":7.65,"t":"2026-02-26T05:00:00Z","v":6207917,"vw":7.623067},{"c":7.5,"h":7.635,"l":7.445,"n":15662,"o":7.61,"t":"2026-02-27T05:00:00Z","v":8148588,"vw":7.508977},{"c":7.4,"h":7.45,"l":7.265,"n":9447,"o":7.29,"t":"2026-03-02T05:00:00Z","v":4615555,"vw":7.368091},{"c":7.17,"h":7.195,"l":6.8995,"n":10393,"o":7.02,"t":"2026-03-03T05:00:00Z","v":6440635,"vw":7.06034},{"c":7.21,"h":7.235,"l":7.1577,"n":9931,"o":7.2,"t":"2026-03-04T05:00:00Z","v":4441460,"vw":7.201968},{"c":7.08,"h":7.1732,"l":7.01,"n":9336,"o":7.14,"t":"2026-03-05T05:00:00Z","v":4865788,"vw":7.069735},{"c":7.05,"h":7.05,"l":6.87,"n":9971,"o":6.94,"t":"2026-03-06T05:00:00Z","v":5557532,"vw":6.985995},{"c":7.06,"h":7.095,"l":6.86,"n":14675,"o":6.96,"t":"2026-03-09T04:00:00Z","v":9862263,"vw":6.94723},{"c":7.08,"h":7.2,"l":7.045,"n":12239,"o":7.15,"t":"2026-03-10T04:00:00Z","v":6500172,"vw":7.114337},{"c":7.08,"h":7.1291,"l":7.01,"n":11282,"o":7.07,"t":"2026-03-11T04:00:00Z","v":7154885,"vw":7.050501},{"c":6.87,"h":6.955,"l":6.86,"n":9725,"o":6.93,"t":"2026-03-12T04:00:00Z","v":5583656,"vw":6.895159},{"c":6.79,"h":6.905,"l":6.765,"n":9545,"o":6.88,"t":"2026-03-13T04:00:00Z","v":6487464,"vw":6.822272},{"c":6.93,"h":6.9664,"l":6.86,"n":12443,"o":6.87,"t":"2026-03-16T04:00:00Z","v":6416855,"vw":6.920327},{"c":6.99,"h":7.06,"l":6.99,"n":10820,"o":7,"t":"2026-03-17T04:00:00Z","v":7251463,"vw":7.016984},{"c":6.95,"h":7.0998,"l":6.95,"n":13980,"o":7.05,"t":"2026-03-18T04:00:00Z","v":8595347,"vw":7.044114},{"c":6.93,"h":6.99,"l":6.81,"n":10921,"o":6.81,"t":"2026-03-19T04:00:00Z","v":6522966,"vw":6.883445},{"c":6.81,"h":6.95,"l":6.75,"n":13501,"o":6.95,"t":"2026-03-20T04:00:00Z","v":6678607,"vw":6.843104},{"c":6.96,"h":7.08,"l":6.915,"n":13750,"o":6.96,"t":"2026-03-23T04:00:00Z","v":8943496,"vw":6.992135},{"c":6.96,"h":7,"l":6.88,"n":12712,"o":6.88,"t":"2026-03-24T04:00:00Z","v":8338592,"vw":6.949462},{"c":7.07,"h":7.155,"l":7.015,"n":10601,"o":7.15,"t":"2026-03-25T04:00:00Z","v":6725186,"vw":7.093441},{"c":7,"h":7.105,"l":6.99,"n":11505,"o":7.03,"t":"2026-03-26T04:00:00Z","v":6150313,"vw":7.034776},{"c":6.86,"h":6.9999,"l":6.835,"n":8699,"o":6.98,"t":"2026-03-27T04:00:00Z","v":4143568,"vw":6.93417},{"c":6.93,"h":7.0069,"l":6.895,"n":8551,"o":6.91,"t":"2026-03-30T04:00:00Z","v":4690086,"vw":6.936016},{"c":7.26,"h":7.27,"l":7.095,"n":13050,"o":7.13,"t":"2026-03-31T04:00:00Z","v":9379249,"vw":7.1687},{"c":7.37,"h":7.41,"l":7.32,"n":12861,"o":7.38,"t":"2026-04-01T04:00:00Z","v":8327783,"vw":7.372289},{"c":7.36,"h":7.37,"l":7.19,"n":10994,"o":7.21,"t":"2026-04-02T04:00:00Z","v":8802324,"vw":7.307958},{"c":7.37,"h":7.4,"l":7.33,"n":5494,"o":7.33,"t":"2026-04-06T04:00:00Z","v":2471818,"vw":7.370866},{"c":7.48,"h":7.485,"l":7.3701,"n":12794,"o":7.42,"t":"2026-04-07T04:00:00Z","v":9315088,"vw":7.425539},{"c":7.78,"h":7.8399,"l":7.72,"n":13786,"o":7.82,"t":"2026-04-08T04:00:00Z","v":6784546,"vw":7.770224},{"c":7.85,"h":7.9,"l":7.73,"n":10024,"o":7.75,"t":"2026-04-09T04:00:00Z","v":5078759,"vw":7.821579},{"c":7.87,"h":7.915,"l":7.84,"n":7277,"o":7.88,"t":"2026-04-10T04:00:00Z","v":5295631,"vw":7.875553},{"c":8,"h":8.0171,"l":7.818,"n":7099,"o":7.82,"t":"2026-04-13T04:00:00Z","v":3962777,"vw":7.918708},{"c":8.04,"h":8.07,"l":8.002,"n":6978,"o":8.01,"t":"2026-04-14T04:00:00Z","v":4822034,"vw":8.048953},{"c":8.02,"h":8.05,"l":7.99,"n":12534,"o":8,"t":"2026-04-15T04:00:00Z","v":7205457,"vw":8.018863},{"c":8.03,"h":8.105,"l":8.0001,"n":7176,"o":8.1,"t":"2026-04-16T04:00:00Z","v":4463462,"vw":8.041433},{"c":8.11,"h":8.1999,"l":8.1,"n":9118,"o":8.15,"t":"2026-04-17T04:00:00Z","v":5921338,"vw":8.148352},{"c":8.06,"h":8.08,"l":8.015,"n":9247,"o":8.02,"t":"2026-04-20T04:00:00Z","v":5698109,"vw":8.043859},{"c":8.02,"h":8.1463,"l":8.02,"n":9198,"o":8.11,"t":"2026-04-21T04:00:00Z","v":7634848,"vw":8.079926},{"c":8,"h":8.06,"l":7.97,"n":8028,"o":8.05,"t":"2026-04-22T04:00:00Z","v":5932228,"vw":8.017689},{"c":7.96,"h":8.025,"l":7.88,"n":9192,"o":7.98,"t":"2026-04-23T04:00:00Z","v":6699479,"vw":7.96083},{"c":8.02,"h":8.04,"l":7.945,"n":6645,"o":7.97,"t":"2026-04-24T04:00:00Z","v":4687610,"vw":8.003225},{"c":8.03,"h":8.07,"l":8,"n":6488,"o":8.02,"t":"2026-04-27T04:00:00Z","v":3695815,"vw":8.034438},{"c":8.09,"h":8.115,"l":8.055,"n":6046,"o":8.09,"t":"2026-04-28T04:00:00Z","v":4794869,"vw":8.089659},{"c":8.02,"h":8.11,"l":8.01,"n":6751,"o":8.05,"t":"2026-04-29T04:00:00Z","v":4406826,"vw":8.049688},{"c":8.23,"h":8.27,"l":8.055,"n":8820,"o":8.08,"t":"2026-04-30T04:00:00Z","v":6190935,"vw":8.197749},{"c":8.23,"h":8.305,"l":8.21,"n":8116,"o":8.23,"t":"2026-05-01T04:00:00Z","v":2957181,"vw":8.268255},{"c":8.04,"h":8.105,"l":8.02,"n":8277,"o":8.07,"t":"2026-05-04T04:00:00Z","v":6488922,"vw":8.061654},{"c":8.17,"h":8.21,"l":8.08,"n":7221,"o":8.13,"t":"2026-05-05T04:00:00Z","v":3298096,"vw":8.147528},{"c":8.39,"h":8.41,"l":8.36,"n":7669,"o":8.4,"t":"2026-05-06T04:00:00Z","v":3961723,"vw":8.380797},{"c":8.23,"h":8.395,"l":8.2201,"n":11138,"o":8.38,"t":"2026-05-07T04:00:00Z","v":5097330,"vw":8.283064},{"c":8.31,"h":8.345,"l":8.28,"n":11006,"o":8.33,"t":"2026-05-08T04:00:00Z","v":5388098,"vw":8.315918},{"c":8.42,"h":8.48,"l":8.4,"n":6758,"o":8.43,"t":"2026-05-11T04:00:00Z","v":3449791,"vw":8.433966},{"c":8.36,"h":8.385,"l":8.29,"n":6640,"o":8.33,"t":"2026-05-12T04:00:00Z","v":3068545,"vw":8.338416},{"c":8.42,"h":8.4499,"l":8.345,"n":6851,"o":8.36,"t":"2026-05-13T04:00:00Z","v":2846401,"vw":8.414524},{"c":8.37,"h":8.455,"l":8.3501,"n":5256,"o":8.44,"t":"2026-05-14T04:00:00Z","v":2521515,"vw":8.413883},{"c":8.39,"h":8.42,"l":8.33,"n":9251,"o":8.38,"t":"2026-05-15T04:00:00Z","v":5205734,"vw":8.376707},{"c":8.56,"h":8.57,"l":8.48,"n":10098,"o":8.48,"t":"2026-05-18T04:00:00Z","v":4978417,"vw":8.524283},{"c":8.38,"h":8.47,"l":8.38,"n":7390,"o":8.44,"t":"2026-05-19T04:00:00Z","v":3278247,"vw":8.424498},{"c":8.58,"h":8.585,"l":8.4,"n":8179,"o":8.42,"t":"2026-05-20T04:00:00Z","v":4439176,"vw":8.506318},{"c":8.64,"h":8.68,"l":8.515,"n":8064,"o":8.54,"t":"2026-05-21T04:00:00Z","v":3304038,"vw":8.603596},{"c":8.61,"h":8.65,"l":8.56,"n":7070,"o":8.63,"t":"2026-05-22T04:00:00Z","v":2962526,"vw":8.61009},{"c":8.73,"h":8.8078,"l":8.7,"n":7887,"o":8.77,"t":"2026-05-26T04:00:00Z","v":2351956,"vw":8.742653},{"c":8.65,"h":8.77,"l":8.62,"n":8136,"o":8.74,"t":"2026-05-27T04:00:00Z","v":3416251,"vw":8.684645},{"c":8.43,"h":8.475,"l":8.375,"n":7890,"o":8.4,"t":"2026-05-28T04:00:00Z","v":3249103,"vw":8.43693},{"c":8.41,"h":8.515,"l":8.395,"n":10637,"o":8.43,"t":"2026-05-29T04:00:00Z","v":4502945,"vw":8.45679},{"c":8.4,"h":8.415,"l":8.275,"n":9587,"o":8.3,"t":"2026-06-01T04:00:00Z","v":3492089,"vw":8.35958},{"c":8.46,"h":8.515,"l":8.41,"n":8143,"o":8.41,"t":"2026-06-02T04:00:00Z","v":3084470,"vw":8.476137},{"c":8.28,"h":8.365,"l":8.27,"n":8933,"o":8.35,"t":"2026-06-03T04:00:00Z","v":4038427,"vw":8.305614},{"c":8.32,"h":8.36,"l":8.29,"n":8768,"o":8.29,"t":"2026-06-04T04:00:00Z","v":4254425,"vw":8.319525},{"c":8.24,"h":8.32,"l":8.185,"n":20720,"o":8.3,"t":"2026-06-05T04:00:00Z","v":10414397,"vw":8.243152},{"c":8.22,"h":8.315,"l":8.17,"n":8624,"o":8.29,"t":"2026-06-08T04:00:00Z","v":5404788,"vw":8.245273},{"c":8.32,"h":8.375,"l":8.2301,"n":11132,"o":8.35,"t":"2026-06-09T04:00:00Z","v":7324067,"vw":8.310033},{"c":8.32,"h":8.386,"l":8.31,"n":13052,"o":8.34,"t":"2026-06-10T04:00:00Z","v":7153034,"vw":8.35106},{"c":8.53,"h":8.56,"l":8.36,"n":10751,"o":8.39,"t":"2026-06-11T04:00:00Z","v":5105432,"vw":8.431178},{"c":8.66,"h":8.66,"l":8.59,"n":10119,"o":8.6,"t":"2026-06-12T04:00:00Z","v":4344529,"vw":8.622266},{"c":8.52,"h":8.57,"l":8.51,"n":8912,"o":8.55,"t":"2026-06-15T04:00:00Z","v":4708843,"vw":8.537288},{"c":8.65,"h":8.6899,"l":8.595,"n":9963,"o":8.6,"t":"2026-06-16T04:00:00Z","v":4825954,"vw":8.636193},{"c":8.52,"h":8.66,"l":8.49,"n":13088,"o":8.59,"t":"2026-06-17T04:00:00Z","v":7671994,"vw":8.593419},{"c":8.42,"h":8.525,"l":8.42,"n":9822,"o":8.51,"t":"2026-06-18T04:00:00Z","v":6382440,"vw":8.463735},{"c":8.54,"h":8.63,"l":8.535,"n":10482,"o":8.59,"t":"2026-06-22T04:00:00Z","v":5843157,"vw":8.578027},{"c":8.55,"h":8.58,"l":8.51,"n":9237,"o":8.52,"t":"2026-06-23T04:00:00Z","v":5083384,"vw":8.547104},{"c":8.34,"h":8.44,"l":8.335,"n":10437,"o":8.43,"t":"2026-06-24T04:00:00Z","v":5651580,"vw":8.375259},{"c":8.36,"h":8.44,"l":8.355,"n":10495,"o":8.41,"t":"2026-06-25T04:00:00Z","v":4251012,"vw":8.398308},{"c":8.4,"h":8.455,"l":8.38,"n":8136,"o":8.42,"t":"2026-06-26T04:00:00Z","v":3382286,"vw":8.413115},{"c":8.37,"h":8.405,"l":8.34,"n":11115,"o":8.34,"t":"2026-06-29T04:00:00Z","v":5537586,"vw":8.377313},{"c":8.44,"h":8.47,"l":8.405,"n":9436,"o":8.45,"t":"2026-06-30T04:00:00Z","v":4630315,"vw":8.436888},{"c":8.56,"h":8.64,"l":8.48,"n":11331,"o":8.48,"t":"2026-07-01T04:00:00Z","v":5652980,"vw":8.587465},{"c":8.66,"h":8.7,"l":8.605,"n":9690,"o":8.63,"t":"2026-07-02T04:00:00Z","v":6373996,"vw":8.657694},{"c":8.79,"h":8.82,"l":8.73,"n":10569,"o":8.79,"t":"2026-07-06T04:00:00Z","v":6334487,"vw":8.774514},{"c":8.75,"h":8.8095,"l":8.7201,"n":9307,"o":8.75,"t":"2026-07-07T04:00:00Z","v":4464580,"vw":8.759645},{"c":8.72,"h":8.8,"l":8.6421,"n":9320,"o":8.78,"t":"2026-07-08T04:00:00Z","v":5471828,"vw":8.717648},{"c":8.78,"h":8.8,"l":8.715,"n":7099,"o":8.74,"t":"2026-07-09T04:00:00Z","v":2794256,"vw":8.761734},{"c":8.8,"h":8.83,"l":8.75,"n":8182,"o":8.8,"t":"2026-07-10T04:00:00Z","v":3584460,"vw":8.799384},{"c":8.75,"h":8.81,"l":8.73,"n":8846,"o":8.79,"t":"2026-07-13T04:00:00Z","v":4991783,"vw":8.760984},{"c":8.85,"h":8.97,"l":8.85,"n":11276,"o":8.915,"t":"2026-07-14T04:00:00Z","v":5656107,"vw":8.916291},{"c":9.08,"h":9.0999,"l":8.925,"n":11298,"o":8.95,"t":"2026-07-15T04:00:00Z","v":5218053,"vw":9.01973},{"c":8.98,"h":9.01,"l":8.955,"n":11263,"o":8.98,"t":"2026-07-16T04:00:00Z","v":4830044,"vw":8.982802},{"c":9.01,"h":9.03,"l":8.845,"n":14137,"o":8.85,"t":"2026-07-17T04:00:00Z","v":5685542,"vw":8.978134},{"c":9.05,"h":9.0999,"l":9.02,"n":10098,"o":9.06,"t":"2026-07-20T04:00:00Z","v":5648480,"vw":9.062541},{"c":9.14,"h":9.16,"l":9.03,"n":11570,"o":9.06,"t":"2026-07-21T04:00:00Z","v":4177110,"vw":9.110535},{"c":9.16,"h":9.235,"l":9.15,"n":10551,"o":9.22,"t":"2026-07-22T04:00:00Z","v":4983021,"vw":9.186143},{"c":9.03,"h":9.075,"l":8.99,"n":12970,"o":9.06,"t":"2026-07-23T04:00:00Z","v":6303263,"vw":9.032084},{"c":9.13,"h":9.165,"l":9.0702,"n":9563,"o":9.1,"t":"2026-07-24T04:00:00Z","v":5027072,"vw":9.123132},{"c":9.16,"h":9.23,"l":9.145,"n":10930,"o":9.18,"t":"2026-07-27T04:00:00Z","v":6462598,"vw":9.184795},{"c":9.18,"h":9.19,"l":9.045,"n":8425,"o":9.06,"t":"2026-07-28T04:00:00Z","v":4684611,"vw":9.132718},{"c":9.02,"h":9.115,"l":9,"n":18466,"o":9.02,"t":"2026-07-29T04:00:00Z","v":8719993,"vw":9.052868},{"c":9.44,"h":9.445,"l":9.305,"n":12504,"o":9.32,"t":"2026-07-30T04:00:00Z","v":5950174,"vw":9.382095},{"c":9.44,"h":9.485,"l":9.385,"n":16190,"o":9.43,"t":"2026-07-31T04:00:00Z","v":3951191,"vw":9.445702},{"c":9.46,"h":9.49,"l":9.42,"n":10593,"o":9.47,"t":"2026-08-03T04:00:00Z","v":3386778,"vw":9.451765},{"c":9.38,"h":9.48,"l":9.38,"n":14406,"o":9.45,"t":"2026-08-04T04:00:00Z","v":4531980,"vw":9.434942},{"c":9.5,"h":9.525,"l":9.425,"n":14792,"o":9.47,"t":"2026-08-05T04:00:00Z","v":5821939,"vw":9.480219},{"c":9.46,"h":9.57,"l":9.425,"n":17165,"o":9.52,"t":"2026-08-06T04:00:00Z","v":6184501,"vw":9.489525},{"c":9.53,"h":9.61,"l":9.5,"n":18605,"o":9.59,"t":"2026-08-07T04:00:00Z","v":4872773,"vw":9.53231},{"c":9.45,"h":9.58,"l":9.45,"n":11232,"o":9.51,"t":"2026-08-10T04:00:00Z","v":4072809,"vw":9.516},{"c":9.39,"h":9.499,"l":9.39,"n":10457,"o":9.45,"t":"2026-08-11T04:00:00Z","v":3749408,"vw":9.433754},{"c":9.4,"h":9.44,"l":9.4,"n":8856,"o":9.42,"t":"2026-08-12T04:00:00Z","v":2526837,"vw":9.415243},{"c":9.38,"h":9.425,"l":9.335,"n":9434,"o":9.4,"t":"2026-08-13T04:00:00Z","v":2924640,"vw":9.385491},{"c":9.45,"h":9.5099,"l":9.45,"n":7973,"o":9.48,"t":"2026-08-14T04:00:00Z","v":2673471,"vw":9.479545},{"c":9.44,"h":9.555,"l":9.43,"n":9958,"o":9.51,"t":"2026-08-17T04:00:00Z","v":4333481,"vw":9.482989},{"c":9.41,"h":9.53,"l":9.41,"n":9966,"o":9.51,"t":"2026-08-18T04:00:00Z","v":4353756,"vw":9.46084},{"c":9.28,"h":9.4,"l":9.2708,"n":13144,"o":9.39,"t":"2026-08-19T04:00:00Z","v":4969616,"vw":9.316504},{"c":9.01,"h":9.1299,"l":8.96,"n":10528,"o":9.01,"t":"2026-08-20T04:00:00Z","v":4501987,"vw":9.034581},{"c":8.99,"h":9.05,"l":8.98,"n":7157,"o":9.04,"t":"2026-08-21T04:00:00Z","v":3464076,"vw":9.005222},{"c":9.19,"h":9.23,"l":9.15,"n":8046,"o":9.15,"t":"2026-08-24T04:00:00Z","v":3463004,"vw":9.194924},{"c":9.21,"h":9.25,"l":9.15,"n":9775,"o":9.23,"t":"2026-08-25T04:00:00Z","v":3852313,"vw":9.191671},{"c":9.21,"h":9.285,"l":9.205,"n":5483,"o":9.24,"t":"2026-08-26T04:00:00Z","v":3332871,"vw":9.229834},{"c":9.15,"h":9.205,"l":9.11,"n":9172,"o":9.17,"t":"2026-08-27T04:00:00Z","v":3808638,"vw":9.135936},{"c":9.19,"h":9.28,"l":9.15,"n":16624,"o":9.24,"t":"2026-08-28T04:00:00Z","v":8989161,"vw":9.196997},{"c":9.14,"h":9.28,"l":9.14,"n":12856,"o":9.27,"t":"2026-08-31T04:00:00Z","v":4833108,"vw":9.186215},{"c":9.18,"h":9.25,"l":9.1597,"n":9956,"o":9.21,"t":"2026-09-01T04:00:00Z","v":4871553,"vw":9.196869},{"c":9.25,"h":9.3173,"l":9.22,"n":8790,"o":9.24,"t":"2026-09-02T04:00:00Z","v":4722078,"vw":9.262948},{"c":9.2,"h":9.2,"l":9.105,"n":7501,"o":9.12,"t":"2026-09-03T04:00:00Z","v":3419993,"vw":9.162077},{"c":9.14,"h":9.27,"l":9.14,"n":16000,"o":9.22,"t":"2026-09-04T04:00:00Z","v":6595810,"vw":9.172958},{"c":9.12,"h":9.249,"l":9.12,"n":9626,"o":9.23,"t":"2026-09-08T04:00:00Z","v":3788131,"vw":9.184741},{"c":9.06,"h":9.13,"l":9.06,"n":11216,"o":9.11,"t":"2026-09-09T04:00:00Z","v":3355442,"vw":9.084231},{"c":9.05,"h":9.1001,"l":9,"n":7564,"o":9.08,"t":"2026-09-10T04:00:00Z","v":2566352,"vw":9.042151},{"c":9.06,"h":9.155,"l":9.06,"n":11959,"o":9.15,"t":"2026-09-11T04:00:00Z","v":6794015,"vw":9.083047},{"c":9.06,"h":9.085,"l":8.98,"n":11912,"o":9.06,"t":"2026-09-14T04:00:00Z","v":5188076,"vw":9.027893},{"c":9.06,"h":9.1277,"l":8.98,"n":10821,"o":9.1,"t":"2026-09-15T04:00:00Z","v":5163082,"vw":9.026321},{"c":9.02,"h":9.13,"l":8.94,"n":8593,"o":9.06,"t":"2026-09-16T04:00:00Z","v":3829177,"vw":9.057547},{"c":9.11,"h":9.155,"l":9.09,"n":6405,"o":9.12,"t":"2026-09-17T04:00:00Z","v":3794349,"vw":9.12435},{"c":9.04,"h":9.055,"l":8.96,"n":7102,"o":8.96,"t":"2026-09-18T04:00:00Z","v":2611345,"vw":9.024246},{"c":9.09,"h":9.15,"l":9.09,"n":12145,"o":9.14,"t":"2026-09-21T04:00:00Z","v":3559047,"vw":9.118462},{"c":8.95,"h":9.085,"l":8.905,"n":11387,"o":9.07,"t":"2026-09-22T04:00:00Z","v":4406114,"vw":8.95771},{"c":8.75,"h":8.9178,"l":8.75,"n":8377,"o":8.85,"t":"2026-09-23T04:00:00Z","v":4023519,"vw":8.814318},{"c":8.81,"h":8.84,"l":8.75,"n":10923,"o":8.76,"t":"2026-09-24T04:00:00Z","v":4603690,"vw":8.792808},{"c":8.89,"h":8.95,"l":8.84,"n":11506,"o":8.93,"t":"2026-09-25T04:00:00Z","v":9336452,"vw":8.903164},{"c":8.8,"h":8.905,"l":8.8,"n":14141,"o":8.89,"t":"2026-09-28T04:00:00Z","v":6487222,"vw":8.836278},{"c":8.79,"h":8.8,"l":8.73,"n":7310,"o":8.79,"t":"2026-09-29T04:00:00Z","v":3550050,"vw":8.760872},{"c":8.63,"h":8.7481,"l":8.615,"n":8466,"o":8.71,"t":"2026-09-30T04:00:00Z","v":3889125,"vw":8.669352},{"c":8.49,"h":8.55,"l":8.4,"n":11552,"o":8.51,"t":"2026-10-01T04:00:00Z","v":5878728,"vw":8.447048},{"c":8.45,"h":8.5278,"l":8.43,"n":16273,"o":8.43,"t":"2026-10-02T04:00:00Z","v":13185236,"vw":8.481021},{"c":8.49,"h":8.5199,"l":8.45,"n":12555,"o":8.47,"t":"2026-10-05T04:00:00Z","v":5747144,"vw":8.491485},{"c":8.48,"h":8.5691,"l":8.48,"n":9322,"o":8.56,"t":"2026-10-06T04:00:00Z","v":4015671,"vw":8.520191},{"c":8.35,"h":8.385,"l":8.3215,"n":9727,"o":8.35,"t":"2026-10-07T04:00:00Z","v":4530532,"vw":8.356198},{"c":8.27,"h":8.34,"l":8.21,"n":17188,"o":8.28,"t":"2026-10-08T04:00:00Z","v":8983397,"vw":8.269085},{"c":8.24,"h":8.28,"l":8.225,"n":11695,"o":8.26,"t":"2026-10-09T04:00:00Z","v":4465551,"vw":8.244861},{"c":8.3,"h":8.34,"l":8.28,"n":7136,"o":8.3,"t":"2026-10-12T04:00:00Z","v":3067467,"vw":8.307064},{"c":8.33,"h":8.38,"l":8.27,"n":8621,"o":8.38,"t":"2026-10-13T04:00:00Z","v":4231235,"vw":8.341394},{"c":8.24,"h":8.26,"l":8.21,"n":11252,"o":8.24,"t":"2026-10-14T04:00:00Z","v":14240627,"vw":8.235889},{"c":8.27,"h":8.355,"l":8.24,"n":14529,"o":8.34,"t":"2026-10-15T04:00:00Z","v":11528420,"vw":8.278643},{"c":8.32,"h":8.385,"l":8.2926,"n":13784,"o":8.34,"t":"2026-10-16T04:00:00Z","v":9308640,"vw":8.326187},{"c":8.2,"h":8.25,"l":8.18,"n":9909,"o":8.23,"t":"2026-10-19T04:00:00Z","v":6496212,"vw":8.211893},{"c":8.32,"h":8.385,"l":8.25,"n":10201,"o":8.25,"t":"2026-10-20T04:00:00Z","v":8576510,"vw":8.32774},{"c":8.39,"h":8.43,"l":8.345,"n":14667,"o":8.41,"t":"2026-10-21T04:00:00Z","v":11716956,"vw":8.395854},{"c":8.21,"h":8.24,"l":8.125,"n":10040,"o":8.17,"t":"2026-10-22T04:00:00Z","v":7070501,"vw":8.175671}],"volatilityBars":[{"c":9.1,"h":9.1,"l":9.08,"n":10,"o":9.08,"t":"2026-09-21T08:00:00Z","v":2968,"vw":9.089},{"c":9.11,"h":9.12,"l":9.11,"n":10,"o":9.12,"t":"2026-09-21T08:15:00Z","v":5522,"vw":9.11262},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-09-21T08:45:00Z","v":1500,"vw":9.11},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-21T10:00:00Z","v":120,"vw":9.1},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-09-21T10:15:00Z","v":643,"vw":9.12},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-09-21T11:00:00Z","v":400,"vw":9.11},{"c":9.14,"h":9.14,"l":9.13,"n":8,"o":9.13,"t":"2026-09-21T13:15:00Z","v":3320,"vw":9.130625},{"c":9.125,"h":9.15,"l":9.1201,"n":314,"o":9.14,"t":"2026-09-21T13:30:00Z","v":134295,"vw":9.13499},{"c":9.12,"h":9.12,"l":9.105,"n":342,"o":9.12,"t":"2026-09-21T13:45:00Z","v":180286,"vw":9.116806},{"c":9.125,"h":9.125,"l":9.1001,"n":544,"o":9.115,"t":"2026-09-21T14:00:00Z","v":122657,"vw":9.114279},{"c":9.1273,"h":9.13,"l":9.1101,"n":528,"o":9.125,"t":"2026-09-21T14:15:00Z","v":196773,"vw":9.1216},{"c":9.11,"h":9.125,"l":9.105,"n":471,"o":9.1209,"t":"2026-09-21T14:30:00Z","v":219915,"vw":9.114685},{"c":9.105,"h":9.115,"l":9.105,"n":247,"o":9.11,"t":"2026-09-21T14:45:00Z","v":129085,"vw":9.109579},{"c":9.105,"h":9.115,"l":9.1,"n":581,"o":9.105,"t":"2026-09-21T15:00:00Z","v":233481,"vw":9.108445},{"c":9.1,"h":9.115,"l":9.1,"n":330,"o":9.11,"t":"2026-09-21T15:15:00Z","v":154487,"vw":9.10791},{"c":9.095,"h":9.105,"l":9.09,"n":232,"o":9.1,"t":"2026-09-21T15:30:00Z","v":43021,"vw":9.100056},{"c":9.1061,"h":9.1061,"l":9.095,"n":572,"o":9.095,"t":"2026-09-21T15:45:00Z","v":136475,"vw":9.100467},{"c":9.1201,"h":9.135,"l":9.1,"n":765,"o":9.105,"t":"2026-09-21T16:00:00Z","v":211617,"vw":9.121385},{"c":9.115,"h":9.14,"l":9.115,"n":285,"o":9.125,"t":"2026-09-21T16:15:00Z","v":84523,"vw":9.125871},{"c":9.125,"h":9.1264,"l":9.115,"n":372,"o":9.115,"t":"2026-09-21T16:30:00Z","v":109182,"vw":9.121216},{"c":9.12,"h":9.13,"l":9.12,"n":363,"o":9.12,"t":"2026-09-21T16:45:00Z","v":152326,"vw":9.127982},{"c":9.135,"h":9.14,"l":9.12,"n":298,"o":9.12,"t":"2026-09-21T17:00:00Z","v":111311,"vw":9.127309},{"c":9.14,"h":9.14,"l":9.1301,"n":464,"o":9.14,"t":"2026-09-21T17:15:00Z","v":137986,"vw":9.139622},{"c":9.135,"h":9.14,"l":9.125,"n":581,"o":9.135,"t":"2026-09-21T17:30:00Z","v":159614,"vw":9.13072},{"c":9.125,"h":9.135,"l":9.12,"n":341,"o":9.135,"t":"2026-09-21T17:45:00Z","v":65061,"vw":9.129172},{"c":9.125,"h":9.13,"l":9.12,"n":243,"o":9.12,"t":"2026-09-21T18:00:00Z","v":36251,"vw":9.12403},{"c":9.135,"h":9.135,"l":9.12,"n":513,"o":9.125,"t":"2026-09-21T18:15:00Z","v":108412,"vw":9.130137},{"c":9.135,"h":9.14,"l":9.13,"n":402,"o":9.135,"t":"2026-09-21T18:30:00Z","v":63630,"vw":9.134788},{"c":9.1208,"h":9.14,"l":9.1208,"n":602,"o":9.135,"t":"2026-09-21T18:45:00Z","v":126394,"vw":9.133737},{"c":9.125,"h":9.13,"l":9.1109,"n":481,"o":9.125,"t":"2026-09-21T19:00:00Z","v":92648,"vw":9.121226},{"c":9.11,"h":9.1279,"l":9.11,"n":377,"o":9.1208,"t":"2026-09-21T19:15:00Z","v":58588,"vw":9.118911},{"c":9.1191,"h":9.12,"l":9.11,"n":313,"o":9.115,"t":"2026-09-21T19:30:00Z","v":32539,"vw":9.117809},{"c":9.09,"h":9.12,"l":9.09,"n":1208,"o":9.115,"t":"2026-09-21T19:45:00Z","v":248178,"vw":9.105969},{"c":9.09,"h":9.1,"l":9.09,"n":21,"o":9.09,"t":"2026-09-21T20:00:00Z","v":190866,"vw":9.09001},{"c":9.02,"h":9.04,"l":8.98,"n":15,"o":9,"t":"2026-09-22T08:00:00Z","v":7960,"vw":9.004082},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-09-22T09:45:00Z","v":600,"vw":9.09},{"c":9.08,"h":9.08,"l":9.08,"n":8,"o":9.08,"t":"2026-09-22T12:30:00Z","v":2753,"vw":9.08},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-22T13:15:00Z","v":100,"vw":9.07},{"c":9.04,"h":9.085,"l":9.03,"n":281,"o":9.07,"t":"2026-09-22T13:30:00Z","v":161607,"vw":9.059992},{"c":9.0222,"h":9.05,"l":9.02,"n":456,"o":9.0405,"t":"2026-09-22T13:45:00Z","v":211112,"vw":9.032142},{"c":9,"h":9.04,"l":9,"n":396,"o":9.025,"t":"2026-09-22T14:00:00Z","v":148047,"vw":9.026191},{"c":8.96,"h":9,"l":8.955,"n":412,"o":9,"t":"2026-09-22T14:15:00Z","v":226595,"vw":8.975465},{"c":8.955,"h":8.975,"l":8.945,"n":491,"o":8.96,"t":"2026-09-22T14:30:00Z","v":402673,"vw":8.955294},{"c":8.945,"h":8.9578,"l":8.93,"n":469,"o":8.95,"t":"2026-09-22T14:45:00Z","v":229679,"vw":8.94602},{"c":8.935,"h":8.9599,"l":8.93,"n":979,"o":8.95,"t":"2026-09-22T15:00:00Z","v":622785,"vw":8.947651},{"c":8.925,"h":8.936,"l":8.92,"n":1070,"o":8.93,"t":"2026-09-22T15:15:00Z","v":511078,"vw":8.930824},{"c":8.915,"h":8.935,"l":8.905,"n":692,"o":8.925,"t":"2026-09-22T15:30:00Z","v":472373,"vw":8.923934},{"c":8.925,"h":8.93,"l":8.905,"n":153,"o":8.91,"t":"2026-09-22T15:45:00Z","v":66733,"vw":8.917032},{"c":8.93,"h":8.93,"l":8.92,"n":94,"o":8.925,"t":"2026-09-22T16:00:00Z","v":16604,"vw":8.924921},{"c":8.925,"h":8.93,"l":8.92,"n":177,"o":8.925,"t":"2026-09-22T16:15:00Z","v":18944,"vw":8.924365},{"c":8.925,"h":8.93,"l":8.92,"n":117,"o":8.93,"t":"2026-09-22T16:30:00Z","v":16648,"vw":8.925263},{"c":8.93,"h":8.94,"l":8.92,"n":302,"o":8.925,"t":"2026-09-22T16:45:00Z","v":60824,"vw":8.931596},{"c":8.935,"h":8.94,"l":8.93,"n":222,"o":8.935,"t":"2026-09-22T17:00:00Z","v":19068,"vw":8.934238},{"c":8.935,"h":8.94,"l":8.92,"n":276,"o":8.9322,"t":"2026-09-22T17:15:00Z","v":48470,"vw":8.929633},{"c":8.935,"h":8.94,"l":8.93,"n":132,"o":8.935,"t":"2026-09-22T17:30:00Z","v":9781,"vw":8.935295},{"c":8.96,"h":8.96,"l":8.93,"n":561,"o":8.94,"t":"2026-09-22T17:45:00Z","v":127292,"vw":8.951695},{"c":8.945,"h":8.96,"l":8.945,"n":246,"o":8.96,"t":"2026-09-22T18:00:00Z","v":43577,"vw":8.94991},{"c":8.955,"h":8.96,"l":8.945,"n":328,"o":8.945,"t":"2026-09-22T18:15:00Z","v":37250,"vw":8.952149},{"c":8.965,"h":8.9679,"l":8.95,"n":252,"o":8.955,"t":"2026-09-22T18:30:00Z","v":33370,"vw":8.960032},{"c":8.965,"h":8.97,"l":8.96,"n":297,"o":8.965,"t":"2026-09-22T18:45:00Z","v":69672,"vw":8.96276},{"c":8.955,"h":8.965,"l":8.95,"n":366,"o":8.96,"t":"2026-09-22T19:00:00Z","v":53245,"vw":8.957142},{"c":8.955,"h":8.96,"l":8.95,"n":429,"o":8.955,"t":"2026-09-22T19:15:00Z","v":60446,"vw":8.95484},{"c":8.975,"h":8.985,"l":8.95,"n":690,"o":8.955,"t":"2026-09-22T19:30:00Z","v":176343,"vw":8.972818},{"c":8.95,"h":8.98,"l":8.94,"n":1134,"o":8.975,"t":"2026-09-22T19:45:00Z","v":359609,"vw":8.959446},{"c":8.95,"h":8.95,"l":8.95,"n":10,"o":8.95,"t":"2026-09-22T20:00:00Z","v":182420,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-09-22T20:30:00Z","v":100,"vw":8.95},{"c":9,"h":9.01,"l":8.94,"n":11,"o":9.01,"t":"2026-09-23T08:00:00Z","v":7606,"vw":8.998091},{"c":8.9,"h":8.91,"l":8.9,"n":11,"o":8.91,"t":"2026-09-23T11:00:00Z","v":2555,"vw":8.906168},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-09-23T11:30:00Z","v":400,"vw":8.86},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-09-23T12:30:00Z","v":450,"vw":8.87},{"c":8.89,"h":8.89,"l":8.85,"n":449,"o":8.85,"t":"2026-09-23T13:30:00Z","v":356704,"vw":8.875927},{"c":8.875,"h":8.89,"l":8.87,"n":223,"o":8.885,"t":"2026-09-23T13:45:00Z","v":118024,"vw":8.878195},{"c":8.91,"h":8.91,"l":8.88,"n":161,"o":8.88,"t":"2026-09-23T14:00:00Z","v":82280,"vw":8.889835},{"c":8.88,"h":8.9178,"l":8.88,"n":244,"o":8.905,"t":"2026-09-23T14:15:00Z","v":71830,"vw":8.895902},{"c":8.875,"h":8.9,"l":8.875,"n":223,"o":8.89,"t":"2026-09-23T14:30:00Z","v":88100,"vw":8.889717},{"c":8.85,"h":8.875,"l":8.845,"n":407,"o":8.875,"t":"2026-09-23T14:45:00Z","v":261280,"vw":8.857409},{"c":8.845,"h":8.855,"l":8.835,"n":265,"o":8.845,"t":"2026-09-23T15:00:00Z","v":134538,"vw":8.84409},{"c":8.83,"h":8.845,"l":8.825,"n":533,"o":8.84,"t":"2026-09-23T15:15:00Z","v":433495,"vw":8.836351},{"c":8.815,"h":8.825,"l":8.81,"n":136,"o":8.825,"t":"2026-09-23T15:30:00Z","v":45207,"vw":8.818801},{"c":8.818,"h":8.82,"l":8.8,"n":235,"o":8.815,"t":"2026-09-23T15:45:00Z","v":100355,"vw":8.810498},{"c":8.815,"h":8.82,"l":8.81,"n":178,"o":8.815,"t":"2026-09-23T16:00:00Z","v":8368,"vw":8.815087},{"c":8.825,"h":8.825,"l":8.81,"n":148,"o":8.815,"t":"2026-09-23T16:15:00Z","v":92425,"vw":8.81996},{"c":8.815,"h":8.825,"l":8.81,"n":184,"o":8.8217,"t":"2026-09-23T16:30:00Z","v":46815,"vw":8.817391},{"c":8.785,"h":8.815,"l":8.78,"n":305,"o":8.815,"t":"2026-09-23T16:45:00Z","v":148387,"vw":8.79445},{"c":8.7877,"h":8.79,"l":8.77,"n":277,"o":8.79,"t":"2026-09-23T17:00:00Z","v":159316,"vw":8.780515},{"c":8.795,"h":8.805,"l":8.785,"n":232,"o":8.79,"t":"2026-09-23T17:15:00Z","v":104755,"vw":8.796544},{"c":8.7991,"h":8.8,"l":8.77,"n":265,"o":8.79,"t":"2026-09-23T17:30:00Z","v":146283,"vw":8.787021},{"c":8.795,"h":8.8099,"l":8.79,"n":271,"o":8.795,"t":"2026-09-23T17:45:00Z","v":174436,"vw":8.799874},{"c":8.795,"h":8.805,"l":8.785,"n":394,"o":8.8,"t":"2026-09-23T18:00:00Z","v":207524,"vw":8.7958},{"c":8.785,"h":8.7992,"l":8.785,"n":165,"o":8.7901,"t":"2026-09-23T18:15:00Z","v":54811,"vw":8.789589},{"c":8.785,"h":8.79,"l":8.78,"n":143,"o":8.785,"t":"2026-09-23T18:30:00Z","v":29126,"vw":8.785397},{"c":8.785,"h":8.785,"l":8.7708,"n":426,"o":8.785,"t":"2026-09-23T18:45:00Z","v":173712,"vw":8.779916},{"c":8.785,"h":8.79,"l":8.78,"n":186,"o":8.785,"t":"2026-09-23T19:00:00Z","v":41568,"vw":8.783433},{"c":8.775,"h":8.7893,"l":8.77,"n":217,"o":8.785,"t":"2026-09-23T19:15:00Z","v":92196,"vw":8.779705},{"c":8.765,"h":8.78,"l":8.765,"n":344,"o":8.775,"t":"2026-09-23T19:30:00Z","v":167653,"vw":8.773452},{"c":8.76,"h":8.77,"l":8.75,"n":1310,"o":8.765,"t":"2026-09-23T19:45:00Z","v":481378,"vw":8.76006},{"c":8.75,"h":8.75,"l":8.75,"n":14,"o":8.75,"t":"2026-09-23T20:00:00Z","v":179865,"vw":8.75},{"c":8.72,"h":8.72,"l":8.7,"n":5,"o":8.72,"t":"2026-09-24T08:00:00Z","v":8048,"vw":8.718521},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-24T08:45:00Z","v":300,"vw":8.72},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-09-24T09:45:00Z","v":250,"vw":8.71},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-09-24T12:45:00Z","v":479,"vw":8.76},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-24T13:00:00Z","v":500,"vw":8.78},{"c":8.765,"h":8.79,"l":8.755,"n":408,"o":8.76,"t":"2026-09-24T13:30:00Z","v":292166,"vw":8.767119},{"c":8.765,"h":8.77,"l":8.755,"n":303,"o":8.765,"t":"2026-09-24T13:45:00Z","v":169247,"vw":8.760711},{"c":8.765,"h":8.785,"l":8.755,"n":479,"o":8.765,"t":"2026-09-24T14:00:00Z","v":241074,"vw":8.773897},{"c":8.775,"h":8.785,"l":8.76,"n":401,"o":8.765,"t":"2026-09-24T14:15:00Z","v":242576,"vw":8.772164},{"c":8.775,"h":8.785,"l":8.77,"n":350,"o":8.775,"t":"2026-09-24T14:30:00Z","v":158201,"vw":8.778944},{"c":8.78,"h":8.79,"l":8.765,"n":366,"o":8.7718,"t":"2026-09-24T14:45:00Z","v":188498,"vw":8.775225},{"c":8.755,"h":8.785,"l":8.755,"n":342,"o":8.785,"t":"2026-09-24T15:00:00Z","v":233903,"vw":8.776209},{"c":8.75,"h":8.7679,"l":8.75,"n":294,"o":8.755,"t":"2026-09-24T15:15:00Z","v":127099,"vw":8.759057},{"c":8.7891,"h":8.79,"l":8.75,"n":812,"o":8.75,"t":"2026-09-24T15:30:00Z","v":440411,"vw":8.763801},{"c":8.79,"h":8.79,"l":8.78,"n":161,"o":8.79,"t":"2026-09-24T15:45:00Z","v":37728,"vw":8.788096},{"c":8.79,"h":8.8,"l":8.78,"n":299,"o":8.785,"t":"2026-09-24T16:00:00Z","v":80364,"vw":8.789336},{"c":8.815,"h":8.84,"l":8.785,"n":1376,"o":8.79,"t":"2026-09-24T16:15:00Z","v":752877,"vw":8.812454},{"c":8.815,"h":8.8222,"l":8.805,"n":376,"o":8.815,"t":"2026-09-24T16:30:00Z","v":208075,"vw":8.812801},{"c":8.815,"h":8.835,"l":8.811,"n":534,"o":8.815,"t":"2026-09-24T16:45:00Z","v":110085,"vw":8.824981},{"c":8.82,"h":8.825,"l":8.81,"n":433,"o":8.81,"t":"2026-09-24T17:00:00Z","v":198293,"vw":8.819629},{"c":8.815,"h":8.825,"l":8.8101,"n":266,"o":8.8191,"t":"2026-09-24T17:15:00Z","v":85325,"vw":8.818916},{"c":8.805,"h":8.815,"l":8.805,"n":109,"o":8.815,"t":"2026-09-24T17:30:00Z","v":22147,"vw":8.809409},{"c":8.805,"h":8.815,"l":8.8,"n":317,"o":8.805,"t":"2026-09-24T17:45:00Z","v":93474,"vw":8.809528},{"c":8.82,"h":8.82,"l":8.795,"n":311,"o":8.805,"t":"2026-09-24T18:00:00Z","v":101337,"vw":8.805399},{"c":8.825,"h":8.825,"l":8.81,"n":332,"o":8.8101,"t":"2026-09-24T18:15:00Z","v":53198,"vw":8.819771},{"c":8.81,"h":8.825,"l":8.805,"n":489,"o":8.82,"t":"2026-09-24T18:30:00Z","v":162660,"vw":8.816058},{"c":8.825,"h":8.8299,"l":8.81,"n":342,"o":8.81,"t":"2026-09-24T18:45:00Z","v":80258,"vw":8.816027},{"c":8.81,"h":8.8299,"l":8.81,"n":193,"o":8.82,"t":"2026-09-24T19:00:00Z","v":47951,"vw":8.818528},{"c":8.81,"h":8.82,"l":8.81,"n":267,"o":8.81,"t":"2026-09-24T19:15:00Z","v":17923,"vw":8.813313},{"c":8.825,"h":8.825,"l":8.8101,"n":351,"o":8.82,"t":"2026-09-24T19:30:00Z","v":63939,"vw":8.819439},{"c":8.815,"h":8.83,"l":8.81,"n":738,"o":8.825,"t":"2026-09-24T19:45:00Z","v":187292,"vw":8.815297},{"c":8.81,"h":8.81,"l":8.81,"n":15,"o":8.81,"t":"2026-09-24T20:00:00Z","v":188953,"vw":8.81},{"c":8.87,"h":8.88,"l":8.87,"n":4,"o":8.88,"t":"2026-09-25T08:00:00Z","v":5836,"vw":8.870343},{"c":8.88,"h":8.88,"l":8.88,"n":4,"o":8.88,"t":"2026-09-25T08:15:00Z","v":851,"vw":8.88},{"c":8.9,"h":8.9,"l":8.9,"n":4,"o":8.9,"t":"2026-09-25T09:00:00Z","v":851,"vw":8.9},{"c":8.91,"h":8.91,"l":8.9,"n":11,"o":8.9,"t":"2026-09-25T11:00:00Z","v":2973,"vw":8.902137},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-09-25T12:15:00Z","v":2000,"vw":8.93},{"c":8.895,"h":8.9391,"l":8.89,"n":341,"o":8.93,"t":"2026-09-25T13:30:00Z","v":292626,"vw":8.914243},{"c":8.89,"h":8.895,"l":8.87,"n":527,"o":8.895,"t":"2026-09-25T13:45:00Z","v":363391,"vw":8.885332},{"c":8.86,"h":8.885,"l":8.855,"n":543,"o":8.885,"t":"2026-09-25T14:00:00Z","v":290240,"vw":8.867845},{"c":8.865,"h":8.87,"l":8.855,"n":385,"o":8.86,"t":"2026-09-25T14:15:00Z","v":169583,"vw":8.862562},{"c":8.865,"h":8.87,"l":8.855,"n":332,"o":8.8699,"t":"2026-09-25T14:30:00Z","v":163666,"vw":8.861978},{"c":8.855,"h":8.87,"l":8.845,"n":291,"o":8.87,"t":"2026-09-25T14:45:00Z","v":193346,"vw":8.853878},{"c":8.855,"h":8.86,"l":8.8401,"n":289,"o":8.852,"t":"2026-09-25T15:00:00Z","v":381535,"vw":8.851992},{"c":8.865,"h":8.865,"l":8.84,"n":335,"o":8.85,"t":"2026-09-25T15:15:00Z","v":185003,"vw":8.853638},{"c":8.88,"h":8.895,"l":8.865,"n":378,"o":8.865,"t":"2026-09-25T15:30:00Z","v":268656,"vw":8.88663},{"c":8.915,"h":8.915,"l":8.875,"n":368,"o":8.885,"t":"2026-09-25T15:45:00Z","v":239556,"vw":8.88477},{"c":8.93,"h":8.945,"l":8.915,"n":661,"o":8.92,"t":"2026-09-25T16:00:00Z","v":386910,"vw":8.933936},{"c":8.925,"h":8.935,"l":8.92,"n":219,"o":8.935,"t":"2026-09-25T16:15:00Z","v":68884,"vw":8.931673},{"c":8.935,"h":8.94,"l":8.92,"n":149,"o":8.925,"t":"2026-09-25T16:30:00Z","v":52280,"vw":8.927014},{"c":8.925,"h":8.935,"l":8.92,"n":153,"o":8.935,"t":"2026-09-25T16:45:00Z","v":43109,"vw":8.926586},{"c":8.93,"h":8.93,"l":8.92,"n":93,"o":8.925,"t":"2026-09-25T17:00:00Z","v":12170,"vw":8.926283},{"c":8.93,"h":8.93,"l":8.92,"n":100,"o":8.925,"t":"2026-09-25T17:15:00Z","v":10633,"vw":8.925339},{"c":8.93,"h":8.93,"l":8.92,"n":133,"o":8.92,"t":"2026-09-25T17:30:00Z","v":14427,"vw":8.925524},{"c":8.925,"h":8.93,"l":8.92,"n":122,"o":8.925,"t":"2026-09-25T17:45:00Z","v":8001,"vw":8.924734},{"c":8.925,"h":8.93,"l":8.915,"n":249,"o":8.925,"t":"2026-09-25T18:00:00Z","v":167388,"vw":8.921157},{"c":8.925,"h":8.935,"l":8.92,"n":349,"o":8.925,"t":"2026-09-25T18:15:00Z","v":101624,"vw":8.930067},{"c":8.925,"h":8.935,"l":8.92,"n":657,"o":8.93,"t":"2026-09-25T18:30:00Z","v":172560,"vw":8.929131},{"c":8.935,"h":8.94,"l":8.925,"n":331,"o":8.925,"t":"2026-09-25T18:45:00Z","v":112865,"vw":8.931191},{"c":8.935,"h":8.94,"l":8.93,"n":392,"o":8.935,"t":"2026-09-25T19:00:00Z","v":53701,"vw":8.935328},{"c":8.925,"h":8.95,"l":8.9201,"n":566,"o":8.935,"t":"2026-09-25T19:15:00Z","v":172935,"vw":8.935492},{"c":8.945,"h":8.9499,"l":8.92,"n":462,"o":8.925,"t":"2026-09-25T19:30:00Z","v":166721,"vw":8.933549},{"c":8.905,"h":8.945,"l":8.89,"n":2863,"o":8.945,"t":"2026-09-25T19:45:00Z","v":2954362,"vw":8.921269},{"c":8.89,"h":8.89,"l":8.89,"n":12,"o":8.89,"t":"2026-09-25T20:00:00Z","v":1539192,"vw":8.89},{"c":8.92,"h":9.06,"l":8.89,"n":16,"o":8.9,"t":"2026-09-28T08:00:00Z","v":11935,"vw":8.914056},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-28T11:45:00Z","v":1850,"vw":8.88},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-09-28T12:00:00Z","v":1200,"vw":8.89},{"c":8.89,"h":8.89,"l":8.89,"n":4,"o":8.89,"t":"2026-09-28T12:15:00Z","v":1000,"vw":8.89},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-09-28T12:30:00Z","v":612,"vw":8.89},{"c":8.885,"h":8.89,"l":8.865,"n":310,"o":8.89,"t":"2026-09-28T13:30:00Z","v":151922,"vw":8.874562},{"c":8.875,"h":8.905,"l":8.87,"n":184,"o":8.89,"t":"2026-09-28T13:45:00Z","v":88872,"vw":8.889015},{"c":8.885,"h":8.8899,"l":8.87,"n":259,"o":8.875,"t":"2026-09-28T14:00:00Z","v":193958,"vw":8.879744},{"c":8.855,"h":8.885,"l":8.855,"n":386,"o":8.885,"t":"2026-09-28T14:15:00Z","v":239752,"vw":8.869426},{"c":8.835,"h":8.855,"l":8.83,"n":320,"o":8.8537,"t":"2026-09-28T14:30:00Z","v":121491,"vw":8.841104},{"c":8.83,"h":8.84,"l":8.81,"n":1076,"o":8.84,"t":"2026-09-28T14:45:00Z","v":455304,"vw":8.828047},{"c":8.8205,"h":8.84,"l":8.82,"n":477,"o":8.8299,"t":"2026-09-28T15:00:00Z","v":159193,"vw":8.829099},{"c":8.83,"h":8.8399,"l":8.82,"n":341,"o":8.82,"t":"2026-09-28T15:15:00Z","v":138205,"vw":8.830557},{"c":8.83,"h":8.845,"l":8.81,"n":1192,"o":8.835,"t":"2026-09-28T15:30:00Z","v":554267,"vw":8.833441},{"c":8.835,"h":8.84,"l":8.825,"n":200,"o":8.83,"t":"2026-09-28T15:45:00Z","v":69260,"vw":8.831428},{"c":8.8372,"h":8.84,"l":8.83,"n":180,"o":8.84,"t":"2026-09-28T16:00:00Z","v":40140,"vw":8.833507},{"c":8.88,"h":8.88,"l":8.835,"n":1021,"o":8.835,"t":"2026-09-28T16:15:00Z","v":457893,"vw":8.859682},{"c":8.8495,"h":8.875,"l":8.84,"n":379,"o":8.875,"t":"2026-09-28T16:30:00Z","v":158551,"vw":8.859701},{"c":8.8485,"h":8.855,"l":8.834,"n":216,"o":8.85,"t":"2026-09-28T16:45:00Z","v":57885,"vw":8.845683},{"c":8.88,"h":8.895,"l":8.845,"n":587,"o":8.845,"t":"2026-09-28T17:00:00Z","v":276899,"vw":8.876109},{"c":8.87,"h":8.8769,"l":8.86,"n":180,"o":8.875,"t":"2026-09-28T17:15:00Z","v":37020,"vw":8.869902},{"c":8.87,"h":8.87,"l":8.855,"n":299,"o":8.87,"t":"2026-09-28T17:30:00Z","v":71526,"vw":8.862172},{"c":8.865,"h":8.87,"l":8.86,"n":249,"o":8.87,"t":"2026-09-28T17:45:00Z","v":24738,"vw":8.866386},{"c":8.87,"h":8.87,"l":8.86,"n":320,"o":8.865,"t":"2026-09-28T18:00:00Z","v":56281,"vw":8.866144},{"c":8.865,"h":8.8778,"l":8.86,"n":445,"o":8.87,"t":"2026-09-28T18:15:00Z","v":109940,"vw":8.869193},{"c":8.855,"h":8.87,"l":8.855,"n":358,"o":8.865,"t":"2026-09-28T18:30:00Z","v":99311,"vw":8.860249},{"c":8.855,"h":8.865,"l":8.85,"n":390,"o":8.86,"t":"2026-09-28T18:45:00Z","v":138217,"vw":8.85933},{"c":8.845,"h":8.855,"l":8.84,"n":386,"o":8.85,"t":"2026-09-28T19:00:00Z","v":49304,"vw":8.850253},{"c":8.855,"h":8.855,"l":8.84,"n":388,"o":8.845,"t":"2026-09-28T19:15:00Z","v":93272,"vw":8.849678},{"c":8.855,"h":8.86,"l":8.85,"n":207,"o":8.85,"t":"2026-09-28T19:30:00Z","v":29336,"vw":8.853761},{"c":8.81,"h":8.86,"l":8.8,"n":3527,"o":8.85,"t":"2026-09-28T19:45:00Z","v":1362714,"vw":8.820916},{"c":8.81,"h":8.82,"l":8.8,"n":20,"o":8.8,"t":"2026-09-28T20:00:00Z","v":1147523,"vw":8.800024},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-09-28T23:00:00Z","v":100,"vw":8.97},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-09-29T08:00:00Z","v":1894,"vw":8.85},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-09-29T11:30:00Z","v":800,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":8,"o":8.83,"t":"2026-09-29T11:45:00Z","v":4000,"vw":8.83},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-09-29T13:15:00Z","v":200,"vw":8.79},{"c":8.775,"h":8.8,"l":8.765,"n":409,"o":8.79,"t":"2026-09-29T13:30:00Z","v":413788,"vw":8.778412},{"c":8.755,"h":8.78,"l":8.755,"n":321,"o":8.775,"t":"2026-09-29T13:45:00Z","v":276920,"vw":8.76831},{"c":8.755,"h":8.765,"l":8.745,"n":283,"o":8.755,"t":"2026-09-29T14:00:00Z","v":242334,"vw":8.751358},{"c":8.765,"h":8.765,"l":8.75,"n":191,"o":8.755,"t":"2026-09-29T14:15:00Z","v":54603,"vw":8.757027},{"c":8.755,"h":8.77,"l":8.755,"n":332,"o":8.765,"t":"2026-09-29T14:30:00Z","v":292549,"vw":8.760399},{"c":8.76,"h":8.765,"l":8.745,"n":287,"o":8.755,"t":"2026-09-29T14:45:00Z","v":200312,"vw":8.756775},{"c":8.745,"h":8.76,"l":8.745,"n":278,"o":8.76,"t":"2026-09-29T15:00:00Z","v":214410,"vw":8.751108},{"c":8.74,"h":8.75,"l":8.7301,"n":268,"o":8.745,"t":"2026-09-29T15:15:00Z","v":82893,"vw":8.739704},{"c":8.745,"h":8.7585,"l":8.74,"n":357,"o":8.74,"t":"2026-09-29T15:30:00Z","v":223973,"vw":8.74758},{"c":8.735,"h":8.76,"l":8.735,"n":371,"o":8.75,"t":"2026-09-29T15:45:00Z","v":231744,"vw":8.753742},{"c":8.735,"h":8.74,"l":8.732,"n":84,"o":8.735,"t":"2026-09-29T16:00:00Z","v":23198,"vw":8.735722},{"c":8.735,"h":8.74,"l":8.73,"n":114,"o":8.735,"t":"2026-09-29T16:15:00Z","v":19735,"vw":8.734991},{"c":8.73,"h":8.74,"l":8.73,"n":114,"o":8.74,"t":"2026-09-29T16:30:00Z","v":46453,"vw":8.734661},{"c":8.735,"h":8.74,"l":8.73,"n":201,"o":8.735,"t":"2026-09-29T16:45:00Z","v":69841,"vw":8.735238},{"c":8.73,"h":8.74,"l":8.73,"n":142,"o":8.735,"t":"2026-09-29T17:00:00Z","v":19935,"vw":8.733098},{"c":8.735,"h":8.74,"l":8.73,"n":145,"o":8.735,"t":"2026-09-29T17:15:00Z","v":66889,"vw":8.734976},{"c":8.745,"h":8.745,"l":8.73,"n":151,"o":8.74,"t":"2026-09-29T17:30:00Z","v":58437,"vw":8.739238},{"c":8.73,"h":8.75,"l":8.73,"n":281,"o":8.745,"t":"2026-09-29T17:45:00Z","v":81804,"vw":8.744928},{"c":8.745,"h":8.76,"l":8.735,"n":268,"o":8.735,"t":"2026-09-29T18:00:00Z","v":156891,"vw":8.748864},{"c":8.755,"h":8.7599,"l":8.745,"n":190,"o":8.745,"t":"2026-09-29T18:15:00Z","v":49997,"vw":8.751894},{"c":8.775,"h":8.78,"l":8.75,"n":267,"o":8.755,"t":"2026-09-29T18:30:00Z","v":118798,"vw":8.762676},{"c":8.775,"h":8.78,"l":8.7601,"n":246,"o":8.77,"t":"2026-09-29T18:45:00Z","v":95324,"vw":8.770596},{"c":8.775,"h":8.775,"l":8.77,"n":153,"o":8.775,"t":"2026-09-29T19:00:00Z","v":9459,"vw":8.774517},{"c":8.78,"h":8.79,"l":8.77,"n":247,"o":8.775,"t":"2026-09-29T19:15:00Z","v":137581,"vw":8.780368},{"c":8.785,"h":8.79,"l":8.78,"n":310,"o":8.785,"t":"2026-09-29T19:30:00Z","v":45472,"vw":8.784983},{"c":8.795,"h":8.8,"l":8.78,"n":1049,"o":8.79,"t":"2026-09-29T19:45:00Z","v":160801,"vw":8.794915},{"c":8.79,"h":8.79,"l":8.79,"n":11,"o":8.79,"t":"2026-09-29T20:00:00Z","v":145455,"vw":8.79},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-29T20:30:00Z","v":100,"vw":8.84},{"c":8.79,"h":8.79,"l":8.78,"n":5,"o":8.78,"t":"2026-09-30T08:00:00Z","v":6112,"vw":8.789323},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-30T09:00:00Z","v":250,"vw":8.78},{"c":8.745,"h":8.745,"l":8.745,"n":1,"o":8.745,"t":"2026-09-30T09:30:00Z","v":200,"vw":8.745},{"c":8.73,"h":8.73,"l":8.73,"n":4,"o":8.73,"t":"2026-09-30T10:45:00Z","v":1325,"vw":8.73},{"c":8.72,"h":8.74,"l":8.72,"n":14,"o":8.74,"t":"2026-09-30T11:00:00Z","v":4068,"vw":8.731105},{"c":8.71,"h":8.72,"l":8.71,"n":3,"o":8.72,"t":"2026-09-30T12:30:00Z","v":221,"vw":8.714545},{"c":8.71,"h":8.71,"l":8.71,"n":6,"o":8.71,"t":"2026-09-30T13:00:00Z","v":1002,"vw":8.71},{"c":8.69,"h":8.71,"l":8.69,"n":4,"o":8.71,"t":"2026-09-30T13:15:00Z","v":2197,"vw":8.695683},{"c":8.705,"h":8.72,"l":8.7,"n":340,"o":8.71,"t":"2026-09-30T13:30:00Z","v":205231,"vw":8.709387},{"c":8.715,"h":8.72,"l":8.7,"n":143,"o":8.7,"t":"2026-09-30T13:45:00Z","v":68014,"vw":8.708918},{"c":8.73,"h":8.735,"l":8.695,"n":233,"o":8.71,"t":"2026-09-30T14:00:00Z","v":194789,"vw":8.720533},{"c":8.735,"h":8.7481,"l":8.725,"n":216,"o":8.73,"t":"2026-09-30T14:15:00Z","v":118964,"vw":8.733762},{"c":8.735,"h":8.74,"l":8.72,"n":191,"o":8.735,"t":"2026-09-30T14:30:00Z","v":170121,"vw":8.723545},{"c":8.72,"h":8.74,"l":8.712,"n":126,"o":8.735,"t":"2026-09-30T14:45:00Z","v":60701,"vw":8.722324},{"c":8.72,"h":8.725,"l":8.71,"n":180,"o":8.715,"t":"2026-09-30T15:00:00Z","v":79236,"vw":8.719732},{"c":8.73,"h":8.7379,"l":8.715,"n":255,"o":8.715,"t":"2026-09-30T15:15:00Z","v":72626,"vw":8.727799},{"c":8.705,"h":8.73,"l":8.705,"n":338,"o":8.73,"t":"2026-09-30T15:30:00Z","v":113966,"vw":8.715657},{"c":8.7,"h":8.71,"l":8.7,"n":206,"o":8.705,"t":"2026-09-30T15:45:00Z","v":60945,"vw":8.70203},{"c":8.705,"h":8.71,"l":8.7,"n":151,"o":8.705,"t":"2026-09-30T16:00:00Z","v":22687,"vw":8.70535},{"c":8.695,"h":8.71,"l":8.695,"n":129,"o":8.705,"t":"2026-09-30T16:15:00Z","v":27913,"vw":8.70075},{"c":8.705,"h":8.7078,"l":8.695,"n":130,"o":8.695,"t":"2026-09-30T16:30:00Z","v":52138,"vw":8.699774},{"c":8.705,"h":8.705,"l":8.695,"n":168,"o":8.7,"t":"2026-09-30T16:45:00Z","v":64473,"vw":8.69954},{"c":8.695,"h":8.7,"l":8.69,"n":103,"o":8.7,"t":"2026-09-30T17:00:00Z","v":23230,"vw":8.696294},{"c":8.69,"h":8.695,"l":8.68,"n":150,"o":8.695,"t":"2026-09-30T17:15:00Z","v":45587,"vw":8.690543},{"c":8.695,"h":8.695,"l":8.68,"n":192,"o":8.685,"t":"2026-09-30T17:30:00Z","v":115168,"vw":8.688617},{"c":8.695,"h":8.6978,"l":8.68,"n":200,"o":8.69,"t":"2026-09-30T17:45:00Z","v":86663,"vw":8.689686},{"c":8.69,"h":8.6978,"l":8.685,"n":115,"o":8.695,"t":"2026-09-30T18:00:00Z","v":29749,"vw":8.691307},{"c":8.67,"h":8.685,"l":8.67,"n":335,"o":8.685,"t":"2026-09-30T18:15:00Z","v":65290,"vw":8.677007},{"c":8.667,"h":8.67,"l":8.66,"n":174,"o":8.67,"t":"2026-09-30T18:30:00Z","v":51848,"vw":8.665548},{"c":8.665,"h":8.67,"l":8.655,"n":486,"o":8.66,"t":"2026-09-30T18:45:00Z","v":143607,"vw":8.660507},{"c":8.665,"h":8.67,"l":8.66,"n":324,"o":8.665,"t":"2026-09-30T19:00:00Z","v":69298,"vw":8.660654},{"c":8.65,"h":8.665,"l":8.645,"n":488,"o":8.66,"t":"2026-09-30T19:15:00Z","v":232314,"vw":8.654137},{"c":8.635,"h":8.65,"l":8.63,"n":614,"o":8.65,"t":"2026-09-30T19:30:00Z","v":225932,"vw":8.642533},{"c":8.62,"h":8.64,"l":8.615,"n":1856,"o":8.635,"t":"2026-09-30T19:45:00Z","v":933891,"vw":8.625321},{"c":8.63,"h":8.63,"l":8.63,"n":12,"o":8.63,"t":"2026-09-30T20:00:00Z","v":429476,"vw":8.63},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-09-30T20:30:00Z","v":169,"vw":8.63},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-09-30T21:00:00Z","v":316,"vw":8.86},{"c":8.47,"h":8.57,"l":8.47,"n":24,"o":8.51,"t":"2026-10-01T08:00:00Z","v":12513,"vw":8.528887},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-01T10:00:00Z","v":633,"vw":8.49},{"c":8.5,"h":8.5,"l":8.49,"n":3,"o":8.49,"t":"2026-10-01T10:15:00Z","v":750,"vw":8.496667},{"c":8.52,"h":8.54,"l":8.52,"n":14,"o":8.54,"t":"2026-10-01T11:00:00Z","v":3278,"vw":8.523712},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-01T11:15:00Z","v":1200,"vw":8.51},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-01T12:00:00Z","v":2000,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-01T12:15:00Z","v":201,"vw":8.53},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-01T13:15:00Z","v":100,"vw":8.52},{"c":8.49,"h":8.55,"l":8.49,"n":481,"o":8.51,"t":"2026-10-01T13:30:00Z","v":181644,"vw":8.518861},{"c":8.49,"h":8.515,"l":8.4801,"n":444,"o":8.495,"t":"2026-10-01T13:45:00Z","v":207516,"vw":8.500667},{"c":8.45,"h":8.48,"l":8.44,"n":372,"o":8.48,"t":"2026-10-01T14:00:00Z","v":172244,"vw":8.457304},{"c":8.435,"h":8.46,"l":8.43,"n":419,"o":8.45,"t":"2026-10-01T14:15:00Z","v":294751,"vw":8.448712},{"c":8.47,"h":8.485,"l":8.44,"n":361,"o":8.44,"t":"2026-10-01T14:30:00Z","v":172849,"vw":8.461013},{"c":8.455,"h":8.48,"l":8.45,"n":460,"o":8.475,"t":"2026-10-01T14:45:00Z","v":235292,"vw":8.464098},{"c":8.445,"h":8.46,"l":8.43,"n":535,"o":8.455,"t":"2026-10-01T15:00:00Z","v":285292,"vw":8.441773},{"c":8.45,"h":8.455,"l":8.44,"n":464,"o":8.445,"t":"2026-10-01T15:15:00Z","v":353246,"vw":8.449515},{"c":8.425,"h":8.455,"l":8.405,"n":977,"o":8.45,"t":"2026-10-01T15:30:00Z","v":657305,"vw":8.430926},{"c":8.425,"h":8.435,"l":8.41,"n":387,"o":8.425,"t":"2026-10-01T15:45:00Z","v":211115,"vw":8.427175},{"c":8.42,"h":8.4355,"l":8.42,"n":264,"o":8.43,"t":"2026-10-01T16:00:00Z","v":131560,"vw":8.428238},{"c":8.425,"h":8.435,"l":8.42,"n":240,"o":8.42,"t":"2026-10-01T16:15:00Z","v":85522,"vw":8.429336},{"c":8.415,"h":8.43,"l":8.41,"n":210,"o":8.425,"t":"2026-10-01T16:30:00Z","v":40048,"vw":8.423405},{"c":8.405,"h":8.42,"l":8.405,"n":240,"o":8.415,"t":"2026-10-01T16:45:00Z","v":103029,"vw":8.41073},{"c":8.405,"h":8.42,"l":8.4,"n":278,"o":8.405,"t":"2026-10-01T17:00:00Z","v":114323,"vw":8.414718},{"c":8.425,"h":8.435,"l":8.405,"n":294,"o":8.405,"t":"2026-10-01T17:15:00Z","v":140173,"vw":8.42404},{"c":8.43,"h":8.45,"l":8.411,"n":621,"o":8.425,"t":"2026-10-01T17:30:00Z","v":335560,"vw":8.434325},{"c":8.42,"h":8.435,"l":8.415,"n":341,"o":8.43,"t":"2026-10-01T17:45:00Z","v":177684,"vw":8.42616},{"c":8.425,"h":8.425,"l":8.405,"n":341,"o":8.425,"t":"2026-10-01T18:00:00Z","v":218045,"vw":8.418903},{"c":8.425,"h":8.435,"l":8.41,"n":309,"o":8.43,"t":"2026-10-01T18:15:00Z","v":198368,"vw":8.422106},{"c":8.43,"h":8.445,"l":8.42,"n":263,"o":8.42,"t":"2026-10-01T18:30:00Z","v":131553,"vw":8.433188},{"c":8.435,"h":8.44,"l":8.42,"n":272,"o":8.435,"t":"2026-10-01T18:45:00Z","v":153301,"vw":8.430019},{"c":8.4385,"h":8.445,"l":8.435,"n":249,"o":8.435,"t":"2026-10-01T19:00:00Z","v":137289,"vw":8.439605},{"c":8.445,"h":8.45,"l":8.435,"n":410,"o":8.435,"t":"2026-10-01T19:15:00Z","v":228025,"vw":8.440581},{"c":8.465,"h":8.465,"l":8.4495,"n":669,"o":8.45,"t":"2026-10-01T19:30:00Z","v":279202,"vw":8.459754},{"c":8.49,"h":8.49,"l":8.465,"n":1368,"o":8.465,"t":"2026-10-01T19:45:00Z","v":445463,"vw":8.480446},{"c":8.44,"h":8.51,"l":8.44,"n":21,"o":8.49,"t":"2026-10-01T20:00:00Z","v":161196,"vw":8.486126},{"c":8.46,"h":8.4702,"l":8.4,"n":30,"o":8.45,"t":"2026-10-02T08:00:00Z","v":20445,"vw":8.443301},{"c":8.44,"h":8.45,"l":8.44,"n":2,"o":8.45,"t":"2026-10-02T08:15:00Z","v":4000,"vw":8.44375},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-02T09:15:00Z","v":625,"vw":8.45},{"c":8.43,"h":8.44,"l":8.43,"n":2,"o":8.44,"t":"2026-10-02T09:30:00Z","v":1948,"vw":8.435},{"c":8.44,"h":8.44,"l":8.43,"n":15,"o":8.44,"t":"2026-10-02T11:00:00Z","v":3868,"vw":8.433608},{"c":8.42,"h":8.42,"l":8.42,"n":29,"o":8.42,"t":"2026-10-02T11:30:00Z","v":7864,"vw":8.42},{"c":8.38,"h":8.41,"l":8.38,"n":47,"o":8.41,"t":"2026-10-02T11:45:00Z","v":11942,"vw":8.390389},{"c":8.37,"h":8.37,"l":8.37,"n":7,"o":8.37,"t":"2026-10-02T12:00:00Z","v":4401,"vw":8.37},{"c":8.39,"h":8.39,"l":8.36,"n":8,"o":8.36,"t":"2026-10-02T12:15:00Z","v":9201,"vw":8.373697},{"c":8.41,"h":8.44,"l":8.41,"n":67,"o":8.42,"t":"2026-10-02T12:30:00Z","v":32041,"vw":8.423508},{"c":8.45,"h":8.45,"l":8.41,"n":8,"o":8.41,"t":"2026-10-02T12:45:00Z","v":6700,"vw":8.434179},{"c":8.43,"h":8.44,"l":8.43,"n":54,"o":8.44,"t":"2026-10-02T13:00:00Z","v":8501,"vw":8.434118},{"c":8.43,"h":8.43,"l":8.43,"n":3,"o":8.43,"t":"2026-10-02T13:15:00Z","v":1200,"vw":8.43},{"c":8.475,"h":8.475,"l":8.43,"n":407,"o":8.44,"t":"2026-10-02T13:30:00Z","v":291090,"vw":8.455112},{"c":8.485,"h":8.5,"l":8.465,"n":470,"o":8.475,"t":"2026-10-02T13:45:00Z","v":326336,"vw":8.483186},{"c":8.4905,"h":8.5079,"l":8.4721,"n":383,"o":8.49,"t":"2026-10-02T14:00:00Z","v":330664,"vw":8.492245},{"c":8.515,"h":8.515,"l":8.49,"n":280,"o":8.5,"t":"2026-10-02T14:15:00Z","v":190342,"vw":8.505202},{"c":8.5201,"h":8.5278,"l":8.51,"n":415,"o":8.515,"t":"2026-10-02T14:30:00Z","v":189484,"vw":8.519849},{"c":8.52,"h":8.5262,"l":8.51,"n":235,"o":8.525,"t":"2026-10-02T14:45:00Z","v":68605,"vw":8.518999},{"c":8.48,"h":8.525,"l":8.48,"n":386,"o":8.52,"t":"2026-10-02T15:00:00Z","v":180395,"vw":8.507589},{"c":8.475,"h":8.485,"l":8.455,"n":531,"o":8.485,"t":"2026-10-02T15:15:00Z","v":359167,"vw":8.468564},{"c":8.49,"h":8.5,"l":8.475,"n":382,"o":8.48,"t":"2026-10-02T15:30:00Z","v":280323,"vw":8.482647},{"c":8.495,"h":8.5,"l":8.49,"n":298,"o":8.495,"t":"2026-10-02T15:45:00Z","v":26925,"vw":8.494276},{"c":8.495,"h":8.5,"l":8.48,"n":344,"o":8.495,"t":"2026-10-02T16:00:00Z","v":116851,"vw":8.4901},{"c":8.48,"h":8.51,"l":8.48,"n":516,"o":8.495,"t":"2026-10-02T16:15:00Z","v":114876,"vw":8.496288},{"c":8.495,"h":8.495,"l":8.48,"n":323,"o":8.48,"t":"2026-10-02T16:30:00Z","v":200332,"vw":8.490132},{"c":8.505,"h":8.51,"l":8.49,"n":299,"o":8.495,"t":"2026-10-02T16:45:00Z","v":112239,"vw":8.500338},{"c":8.515,"h":8.515,"l":8.505,"n":253,"o":8.505,"t":"2026-10-02T17:00:00Z","v":60875,"vw":8.511699},{"c":8.47,"h":8.515,"l":8.47,"n":705,"o":8.51,"t":"2026-10-02T17:15:00Z","v":398501,"vw":8.499425},{"c":8.495,"h":8.495,"l":8.48,"n":297,"o":8.48,"t":"2026-10-02T17:30:00Z","v":267442,"vw":8.485895},{"c":8.495,"h":8.4972,"l":8.48,"n":340,"o":8.495,"t":"2026-10-02T17:45:00Z","v":151476,"vw":8.489872},{"c":8.49,"h":8.5,"l":8.485,"n":462,"o":8.5,"t":"2026-10-02T18:00:00Z","v":213383,"vw":8.49046},{"c":8.48,"h":8.4995,"l":8.48,"n":537,"o":8.49,"t":"2026-10-02T18:15:00Z","v":150931,"vw":8.487932},{"c":8.505,"h":8.505,"l":8.48,"n":526,"o":8.48,"t":"2026-10-02T18:30:00Z","v":347288,"vw":8.494812},{"c":8.485,"h":8.505,"l":8.47,"n":1207,"o":8.5,"t":"2026-10-02T18:45:00Z","v":1188364,"vw":8.48465},{"c":8.48,"h":8.4899,"l":8.48,"n":486,"o":8.485,"t":"2026-10-02T19:00:00Z","v":268481,"vw":8.481202},{"c":8.49,"h":8.49,"l":8.48,"n":1500,"o":8.48,"t":"2026-10-02T19:15:00Z","v":939453,"vw":8.484795},{"c":8.515,"h":8.515,"l":8.48,"n":963,"o":8.485,"t":"2026-10-02T19:30:00Z","v":1099960,"vw":8.493099},{"c":8.46,"h":8.515,"l":8.45,"n":3148,"o":8.515,"t":"2026-10-02T19:45:00Z","v":3044546,"vw":8.483524},{"c":8.45,"h":8.46,"l":8.45,"n":14,"o":8.46,"t":"2026-10-02T20:00:00Z","v":2147483,"vw":8.45},{"c":8.485,"h":8.485,"l":8.43,"n":5,"o":8.43,"t":"2026-10-05T08:00:00Z","v":337,"vw":8.463333},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-05T09:00:00Z","v":888,"vw":8.51},{"c":8.48,"h":8.48,"l":8.48,"n":5,"o":8.48,"t":"2026-10-05T11:00:00Z","v":1643,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":4,"o":8.48,"t":"2026-10-05T11:15:00Z","v":1348,"vw":8.48},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-05T12:00:00Z","v":2120,"vw":8.5},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-05T12:15:00Z","v":2000,"vw":8.49},{"c":8.45,"h":8.48,"l":8.45,"n":636,"o":8.47,"t":"2026-10-05T13:30:00Z","v":398373,"vw":8.46784},{"c":8.48,"h":8.485,"l":8.455,"n":372,"o":8.46,"t":"2026-10-05T13:45:00Z","v":103510,"vw":8.467055},{"c":8.505,"h":8.5199,"l":8.465,"n":573,"o":8.475,"t":"2026-10-05T14:00:00Z","v":352995,"vw":8.486832},{"c":8.505,"h":8.51,"l":8.495,"n":271,"o":8.51,"t":"2026-10-05T14:15:00Z","v":60622,"vw":8.501959},{"c":8.51,"h":8.51,"l":8.5,"n":239,"o":8.505,"t":"2026-10-05T14:30:00Z","v":89995,"vw":8.507091},{"c":8.505,"h":8.505,"l":8.485,"n":449,"o":8.505,"t":"2026-10-05T14:45:00Z","v":248234,"vw":8.493054},{"c":8.495,"h":8.51,"l":8.485,"n":433,"o":8.5019,"t":"2026-10-05T15:00:00Z","v":231763,"vw":8.494071},{"c":8.495,"h":8.5099,"l":8.495,"n":372,"o":8.495,"t":"2026-10-05T15:15:00Z","v":155565,"vw":8.499787},{"c":8.4999,"h":8.5,"l":8.485,"n":569,"o":8.5,"t":"2026-10-05T15:30:00Z","v":260797,"vw":8.491989},{"c":8.5,"h":8.5,"l":8.4901,"n":251,"o":8.4901,"t":"2026-10-05T15:45:00Z","v":30581,"vw":8.496373},{"c":8.495,"h":8.5,"l":8.485,"n":249,"o":8.495,"t":"2026-10-05T16:00:00Z","v":110314,"vw":8.490206},{"c":8.49,"h":8.5,"l":8.49,"n":214,"o":8.495,"t":"2026-10-05T16:15:00Z","v":59046,"vw":8.494077},{"c":8.5009,"h":8.505,"l":8.49,"n":344,"o":8.49,"t":"2026-10-05T16:30:00Z","v":159379,"vw":8.498807},{"c":8.5,"h":8.505,"l":8.4901,"n":238,"o":8.505,"t":"2026-10-05T16:45:00Z","v":52153,"vw":8.49782},{"c":8.49,"h":8.4999,"l":8.485,"n":280,"o":8.495,"t":"2026-10-05T17:00:00Z","v":118947,"vw":8.490238},{"c":8.495,"h":8.5,"l":8.4894,"n":263,"o":8.49,"t":"2026-10-05T17:15:00Z","v":108957,"vw":8.491855},{"c":8.495,"h":8.495,"l":8.49,"n":302,"o":8.495,"t":"2026-10-05T17:30:00Z","v":29910,"vw":8.492875},{"c":8.5,"h":8.5077,"l":8.49,"n":508,"o":8.495,"t":"2026-10-05T17:45:00Z","v":176139,"vw":8.499447},{"c":8.495,"h":8.5,"l":8.49,"n":491,"o":8.5,"t":"2026-10-05T18:00:00Z","v":94192,"vw":8.496723},{"c":8.505,"h":8.505,"l":8.4922,"n":762,"o":8.495,"t":"2026-10-05T18:15:00Z","v":265920,"vw":8.499626},{"c":8.495,"h":8.505,"l":8.4901,"n":369,"o":8.505,"t":"2026-10-05T18:30:00Z","v":103041,"vw":8.49946},{"c":8.5,"h":8.5,"l":8.49,"n":258,"o":8.49,"t":"2026-10-05T18:45:00Z","v":40278,"vw":8.495198},{"c":8.505,"h":8.51,"l":8.5,"n":563,"o":8.5,"t":"2026-10-05T19:00:00Z","v":228632,"vw":8.503557},{"c":8.505,"h":8.51,"l":8.5,"n":462,"o":8.51,"t":"2026-10-05T19:15:00Z","v":100159,"vw":8.507052},{"c":8.5,"h":8.51,"l":8.5,"n":597,"o":8.505,"t":"2026-10-05T19:30:00Z","v":173116,"vw":8.503966},{"c":8.485,"h":8.5051,"l":8.48,"n":2158,"o":8.505,"t":"2026-10-05T19:45:00Z","v":935732,"vw":8.488334},{"c":8.49,"h":8.49,"l":8.49,"n":23,"o":8.49,"t":"2026-10-05T20:00:00Z","v":305841,"vw":8.49},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-05T22:45:00Z","v":100,"vw":8.55},{"c":8.58,"h":8.59,"l":8.58,"n":18,"o":8.59,"t":"2026-10-06T08:00:00Z","v":5951,"vw":8.581493},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-06T08:30:00Z","v":1060,"vw":8.6},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-06T10:30:00Z","v":800,"vw":8.56},{"c":8.57,"h":8.57,"l":8.56,"n":9,"o":8.56,"t":"2026-10-06T11:15:00Z","v":2893,"vw":8.568571},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-06T12:00:00Z","v":2000,"vw":8.56},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-06T12:45:00Z","v":240,"vw":8.57},{"c":8.53,"h":8.5691,"l":8.525,"n":422,"o":8.56,"t":"2026-10-06T13:30:00Z","v":376880,"vw":8.537685},{"c":8.545,"h":8.55,"l":8.525,"n":235,"o":8.53,"t":"2026-10-06T13:45:00Z","v":191515,"vw":8.534373},{"c":8.545,"h":8.555,"l":8.545,"n":243,"o":8.545,"t":"2026-10-06T14:00:00Z","v":192357,"vw":8.550484},{"c":8.5485,"h":8.5486,"l":8.535,"n":240,"o":8.54,"t":"2026-10-06T14:15:00Z","v":128223,"vw":8.540485},{"c":8.545,"h":8.555,"l":8.5415,"n":199,"o":8.5415,"t":"2026-10-06T14:30:00Z","v":148003,"vw":8.550424},{"c":8.545,"h":8.55,"l":8.54,"n":136,"o":8.545,"t":"2026-10-06T14:45:00Z","v":37681,"vw":8.544603},{"c":8.55,"h":8.55,"l":8.5385,"n":226,"o":8.545,"t":"2026-10-06T15:00:00Z","v":99780,"vw":8.540582},{"c":8.545,"h":8.56,"l":8.54,"n":383,"o":8.545,"t":"2026-10-06T15:15:00Z","v":285480,"vw":8.550038},{"c":8.545,"h":8.55,"l":8.535,"n":323,"o":8.54,"t":"2026-10-06T15:30:00Z","v":179636,"vw":8.540856},{"c":8.5491,"h":8.55,"l":8.545,"n":213,"o":8.55,"t":"2026-10-06T15:45:00Z","v":69669,"vw":8.549503},{"c":8.535,"h":8.55,"l":8.535,"n":251,"o":8.55,"t":"2026-10-06T16:00:00Z","v":82194,"vw":8.541266},{"c":8.53,"h":8.54,"l":8.53,"n":157,"o":8.535,"t":"2026-10-06T16:15:00Z","v":14428,"vw":8.533247},{"c":8.525,"h":8.535,"l":8.52,"n":218,"o":8.535,"t":"2026-10-06T16:30:00Z","v":46366,"vw":8.527753},{"c":8.515,"h":8.53,"l":8.51,"n":294,"o":8.525,"t":"2026-10-06T16:45:00Z","v":49310,"vw":8.51905},{"c":8.515,"h":8.525,"l":8.51,"n":319,"o":8.515,"t":"2026-10-06T17:00:00Z","v":89816,"vw":8.516176},{"c":8.515,"h":8.52,"l":8.5001,"n":260,"o":8.515,"t":"2026-10-06T17:15:00Z","v":88849,"vw":8.510426},{"c":8.52,"h":8.5281,"l":8.515,"n":246,"o":8.52,"t":"2026-10-06T17:30:00Z","v":63212,"vw":8.520716},{"c":8.52,"h":8.525,"l":8.515,"n":271,"o":8.525,"t":"2026-10-06T17:45:00Z","v":55681,"vw":8.51932},{"c":8.525,"h":8.53,"l":8.52,"n":224,"o":8.52,"t":"2026-10-06T18:00:00Z","v":43593,"vw":8.521701},{"c":8.515,"h":8.53,"l":8.515,"n":266,"o":8.5288,"t":"2026-10-06T18:15:00Z","v":66177,"vw":8.519911},{"c":8.515,"h":8.52,"l":8.5101,"n":228,"o":8.515,"t":"2026-10-06T18:30:00Z","v":15182,"vw":8.515997},{"c":8.52,"h":8.52,"l":8.51,"n":182,"o":8.515,"t":"2026-10-06T18:45:00Z","v":42687,"vw":8.513313},{"c":8.525,"h":8.53,"l":8.515,"n":378,"o":8.52,"t":"2026-10-06T19:00:00Z","v":152480,"vw":8.52173},{"c":8.515,"h":8.53,"l":8.51,"n":407,"o":8.525,"t":"2026-10-06T19:15:00Z","v":116052,"vw":8.518049},{"c":8.505,"h":8.515,"l":8.5,"n":418,"o":8.51,"t":"2026-10-06T19:30:00Z","v":91074,"vw":8.507529},{"c":8.49,"h":8.505,"l":8.48,"n":2373,"o":8.505,"t":"2026-10-06T19:45:00Z","v":896271,"vw":8.492177},{"c":8.48,"h":8.495,"l":8.48,"n":16,"o":8.49,"t":"2026-10-06T20:00:00Z","v":376050,"vw":8.480114},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-07T08:00:00Z","v":409,"vw":8.45},{"c":8.43,"h":8.43,"l":8.43,"n":1,"o":8.43,"t":"2026-10-07T08:15:00Z","v":200,"vw":8.43},{"c":8.45,"h":8.45,"l":8.45,"n":7,"o":8.45,"t":"2026-10-07T09:00:00Z","v":1750,"vw":8.45},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-07T10:30:00Z","v":862,"vw":8.4},{"c":8.38,"h":8.4,"l":8.38,"n":12,"o":8.4,"t":"2026-10-07T11:00:00Z","v":2258,"vw":8.389091},{"c":8.35,"h":8.35,"l":8.34,"n":9,"o":8.35,"t":"2026-10-07T11:45:00Z","v":3600,"vw":8.346667},{"c":8.3669,"h":8.37,"l":8.3669,"n":2,"o":8.37,"t":"2026-10-07T12:45:00Z","v":1250,"vw":8.36752},{"c":8.335,"h":8.37,"l":8.335,"n":284,"o":8.35,"t":"2026-10-07T13:30:00Z","v":230011,"vw":8.351124},{"c":8.335,"h":8.35,"l":8.3215,"n":379,"o":8.335,"t":"2026-10-07T13:45:00Z","v":273703,"vw":8.336897},{"c":8.345,"h":8.35,"l":8.33,"n":257,"o":8.34,"t":"2026-10-07T14:00:00Z","v":106661,"vw":8.33963},{"c":8.36,"h":8.3655,"l":8.34,"n":396,"o":8.345,"t":"2026-10-07T14:15:00Z","v":226118,"vw":8.358178},{"c":8.345,"h":8.36,"l":8.345,"n":349,"o":8.355,"t":"2026-10-07T14:30:00Z","v":142330,"vw":8.350264},{"c":8.375,"h":8.375,"l":8.35,"n":267,"o":8.35,"t":"2026-10-07T14:45:00Z","v":76558,"vw":8.360606},{"c":8.365,"h":8.385,"l":8.36,"n":696,"o":8.375,"t":"2026-10-07T15:00:00Z","v":310731,"vw":8.372614},{"c":8.355,"h":8.37,"l":8.35,"n":290,"o":8.365,"t":"2026-10-07T15:15:00Z","v":148647,"vw":8.354163},{"c":8.355,"h":8.3699,"l":8.34,"n":960,"o":8.35,"t":"2026-10-07T15:30:00Z","v":866994,"vw":8.353599},{"c":8.355,"h":8.36,"l":8.34,"n":310,"o":8.36,"t":"2026-10-07T15:45:00Z","v":171689,"vw":8.349598},{"c":8.355,"h":8.37,"l":8.35,"n":260,"o":8.355,"t":"2026-10-07T16:00:00Z","v":59417,"vw":8.359801},{"c":8.35,"h":8.36,"l":8.35,"n":88,"o":8.355,"t":"2026-10-07T16:15:00Z","v":8901,"vw":8.355752},{"c":8.34,"h":8.36,"l":8.34,"n":202,"o":8.3576,"t":"2026-10-07T16:30:00Z","v":48816,"vw":8.350553},{"c":8.355,"h":8.355,"l":8.34,"n":404,"o":8.345,"t":"2026-10-07T16:45:00Z","v":237228,"vw":8.347738},{"c":8.36,"h":8.3677,"l":8.345,"n":358,"o":8.35,"t":"2026-10-07T17:00:00Z","v":148414,"vw":8.355311},{"c":8.36,"h":8.375,"l":8.36,"n":350,"o":8.365,"t":"2026-10-07T17:15:00Z","v":198516,"vw":8.369426},{"c":8.3601,"h":8.37,"l":8.36,"n":613,"o":8.36,"t":"2026-10-07T17:30:00Z","v":179480,"vw":8.361047},{"c":8.36,"h":8.3699,"l":8.36,"n":288,"o":8.361,"t":"2026-10-07T17:45:00Z","v":58297,"vw":8.3619},{"c":8.365,"h":8.37,"l":8.36,"n":291,"o":8.365,"t":"2026-10-07T18:00:00Z","v":75274,"vw":8.362269},{"c":8.36,"h":8.37,"l":8.36,"n":131,"o":8.37,"t":"2026-10-07T18:15:00Z","v":17327,"vw":8.364325},{"c":8.365,"h":8.37,"l":8.355,"n":327,"o":8.361,"t":"2026-10-07T18:30:00Z","v":111786,"vw":8.360594},{"c":8.37,"h":8.37,"l":8.36,"n":186,"o":8.365,"t":"2026-10-07T18:45:00Z","v":14195,"vw":8.366216},{"c":8.365,"h":8.375,"l":8.36,"n":311,"o":8.365,"t":"2026-10-07T19:00:00Z","v":131158,"vw":8.367309},{"c":8.365,"h":8.37,"l":8.36,"n":231,"o":8.365,"t":"2026-10-07T19:15:00Z","v":30061,"vw":8.36305},{"c":8.37,"h":8.375,"l":8.36,"n":289,"o":8.37,"t":"2026-10-07T19:30:00Z","v":77412,"vw":8.369127},{"c":8.35,"h":8.375,"l":8.35,"n":1018,"o":8.365,"t":"2026-10-07T19:45:00Z","v":370518,"vw":8.363619},{"c":8.35,"h":8.35,"l":8.35,"n":13,"o":8.35,"t":"2026-10-07T20:00:00Z","v":197838,"vw":8.35},{"c":8.29,"h":8.29,"l":8.27,"n":11,"o":8.27,"t":"2026-10-08T08:00:00Z","v":8223,"vw":8.280502},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-08T08:30:00Z","v":200,"vw":8.27},{"c":8.245,"h":8.25,"l":8.24,"n":10,"o":8.25,"t":"2026-10-08T10:00:00Z","v":9198,"vw":8.243802},{"c":8.22,"h":8.235,"l":8.22,"n":6,"o":8.23,"t":"2026-10-08T10:15:00Z","v":6700,"vw":8.225714},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-08T11:00:00Z","v":200,"vw":8.23},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-08T11:15:00Z","v":3097,"vw":8.23},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-08T11:30:00Z","v":2775,"vw":8.24},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-08T11:45:00Z","v":2997,"vw":8.25},{"c":8.27,"h":8.27,"l":8.26,"n":2,"o":8.26,"t":"2026-10-08T12:00:00Z","v":4912,"vw":8.265928},{"c":8.27,"h":8.27,"l":8.269,"n":3,"o":8.269,"t":"2026-10-08T12:15:00Z","v":2877,"vw":8.269965},{"c":8.27,"h":8.28,"l":8.27,"n":7,"o":8.28,"t":"2026-10-08T12:30:00Z","v":10320,"vw":8.274525},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-08T12:45:00Z","v":2997,"vw":8.27},{"c":8.32,"h":8.322,"l":8.28,"n":233,"o":8.28,"t":"2026-10-08T13:30:00Z","v":157757,"vw":8.30304},{"c":8.315,"h":8.34,"l":8.315,"n":262,"o":8.32,"t":"2026-10-08T13:45:00Z","v":214629,"vw":8.325427},{"c":8.285,"h":8.325,"l":8.285,"n":182,"o":8.32,"t":"2026-10-08T14:00:00Z","v":88567,"vw":8.310851},{"c":8.275,"h":8.28,"l":8.27,"n":136,"o":8.28,"t":"2026-10-08T14:15:00Z","v":66726,"vw":8.277532},{"c":8.275,"h":8.29,"l":8.275,"n":278,"o":8.28,"t":"2026-10-08T14:30:00Z","v":133454,"vw":8.280544},{"c":8.255,"h":8.275,"l":8.2524,"n":352,"o":8.27,"t":"2026-10-08T14:45:00Z","v":371578,"vw":8.261053},{"c":8.24,"h":8.2674,"l":8.24,"n":316,"o":8.255,"t":"2026-10-08T15:00:00Z","v":175497,"vw":8.256581},{"c":8.245,"h":8.245,"l":8.23,"n":318,"o":8.245,"t":"2026-10-08T15:15:00Z","v":142265,"vw":8.238762},{"c":8.215,"h":8.2401,"l":8.21,"n":454,"o":8.2401,"t":"2026-10-08T15:30:00Z","v":506249,"vw":8.221554},{"c":8.215,"h":8.22,"l":8.21,"n":215,"o":8.215,"t":"2026-10-08T15:45:00Z","v":114888,"vw":8.217118},{"c":8.225,"h":8.225,"l":8.2101,"n":212,"o":8.22,"t":"2026-10-08T16:00:00Z","v":79831,"vw":8.219063},{"c":8.2301,"h":8.2677,"l":8.225,"n":400,"o":8.23,"t":"2026-10-08T16:15:00Z","v":272109,"vw":8.24842},{"c":8.245,"h":8.245,"l":8.221,"n":344,"o":8.23,"t":"2026-10-08T16:30:00Z","v":131604,"vw":8.233929},{"c":8.265,"h":8.265,"l":8.24,"n":346,"o":8.2401,"t":"2026-10-08T16:45:00Z","v":86597,"vw":8.252541},{"c":8.2801,"h":8.29,"l":8.255,"n":513,"o":8.265,"t":"2026-10-08T17:00:00Z","v":239444,"vw":8.264345},{"c":8.28,"h":8.31,"l":8.28,"n":666,"o":8.2899,"t":"2026-10-08T17:15:00Z","v":285177,"vw":8.293658},{"c":8.28,"h":8.285,"l":8.26,"n":1011,"o":8.28,"t":"2026-10-08T17:30:00Z","v":460155,"vw":8.272486},{"c":8.27,"h":8.28,"l":8.255,"n":1004,"o":8.275,"t":"2026-10-08T17:45:00Z","v":460611,"vw":8.264501},{"c":8.265,"h":8.28,"l":8.26,"n":900,"o":8.275,"t":"2026-10-08T18:00:00Z","v":301979,"vw":8.26929},{"c":8.26,"h":8.27,"l":8.255,"n":1026,"o":8.265,"t":"2026-10-08T18:15:00Z","v":338605,"vw":8.262628},{"c":8.265,"h":8.265,"l":8.255,"n":719,"o":8.26,"t":"2026-10-08T18:30:00Z","v":263642,"vw":8.259655},{"c":8.2801,"h":8.285,"l":8.26,"n":887,"o":8.265,"t":"2026-10-08T18:45:00Z","v":442224,"vw":8.273532},{"c":8.285,"h":8.286,"l":8.28,"n":632,"o":8.28,"t":"2026-10-08T19:00:00Z","v":122834,"vw":8.281448},{"c":8.285,"h":8.3,"l":8.28,"n":1110,"o":8.285,"t":"2026-10-08T19:15:00Z","v":398711,"vw":8.286306},{"c":8.295,"h":8.3,"l":8.285,"n":1051,"o":8.285,"t":"2026-10-08T19:30:00Z","v":500887,"vw":8.289915},{"c":8.26,"h":8.2988,"l":8.26,"n":3412,"o":8.295,"t":"2026-10-08T19:45:00Z","v":991901,"vw":8.278515},{"c":8.26,"h":8.27,"l":8.26,"n":15,"o":8.27,"t":"2026-10-08T20:00:00Z","v":1574814,"vw":8.269999},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-08T22:30:00Z","v":100,"vw":8.23},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-09T08:00:00Z","v":119,"vw":8.26},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-09T11:30:00Z","v":1000,"vw":8.29},{"c":8.26,"h":8.27,"l":8.26,"n":5,"o":8.27,"t":"2026-10-09T12:15:00Z","v":3210,"vw":8.260625},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-09T12:30:00Z","v":210,"vw":8.26},{"c":8.27,"h":8.28,"l":8.255,"n":307,"o":8.26,"t":"2026-10-09T13:30:00Z","v":241968,"vw":8.269887},{"c":8.25,"h":8.28,"l":8.24,"n":280,"o":8.265,"t":"2026-10-09T13:45:00Z","v":215870,"vw":8.268415},{"c":8.2401,"h":8.245,"l":8.225,"n":412,"o":8.245,"t":"2026-10-09T14:00:00Z","v":278420,"vw":8.233177},{"c":8.235,"h":8.25,"l":8.235,"n":370,"o":8.245,"t":"2026-10-09T14:15:00Z","v":188443,"vw":8.239721},{"c":8.235,"h":8.2378,"l":8.225,"n":484,"o":8.235,"t":"2026-10-09T14:30:00Z","v":207420,"vw":8.229796},{"c":8.235,"h":8.245,"l":8.235,"n":279,"o":8.235,"t":"2026-10-09T14:45:00Z","v":71923,"vw":8.238722},{"c":8.245,"h":8.25,"l":8.235,"n":473,"o":8.235,"t":"2026-10-09T15:00:00Z","v":214712,"vw":8.240691},{"c":8.24,"h":8.255,"l":8.24,"n":346,"o":8.25,"t":"2026-10-09T15:15:00Z","v":92907,"vw":8.248054},{"c":8.235,"h":8.245,"l":8.23,"n":411,"o":8.24,"t":"2026-10-09T15:30:00Z","v":128163,"vw":8.236892},{"c":8.245,"h":8.2499,"l":8.23,"n":318,"o":8.235,"t":"2026-10-09T15:45:00Z","v":69964,"vw":8.239989},{"c":8.245,"h":8.25,"l":8.24,"n":153,"o":8.245,"t":"2026-10-09T16:00:00Z","v":16839,"vw":8.24284},{"c":8.25,"h":8.25,"l":8.2401,"n":120,"o":8.245,"t":"2026-10-09T16:15:00Z","v":12957,"vw":8.244775},{"c":8.245,"h":8.25,"l":8.24,"n":196,"o":8.245,"t":"2026-10-09T16:30:00Z","v":85339,"vw":8.243781},{"c":8.235,"h":8.25,"l":8.23,"n":827,"o":8.245,"t":"2026-10-09T16:45:00Z","v":199104,"vw":8.241881},{"c":8.235,"h":8.25,"l":8.23,"n":603,"o":8.24,"t":"2026-10-09T17:00:00Z","v":181929,"vw":8.240538},{"c":8.235,"h":8.24,"l":8.23,"n":421,"o":8.235,"t":"2026-10-09T17:15:00Z","v":81136,"vw":8.237223},{"c":8.245,"h":8.25,"l":8.235,"n":226,"o":8.235,"t":"2026-10-09T17:30:00Z","v":49558,"vw":8.241534},{"c":8.25,"h":8.25,"l":8.24,"n":216,"o":8.24,"t":"2026-10-09T17:45:00Z","v":37502,"vw":8.245115},{"c":8.245,"h":8.255,"l":8.24,"n":259,"o":8.25,"t":"2026-10-09T18:00:00Z","v":99741,"vw":8.248528},{"c":8.24,"h":8.25,"l":8.24,"n":347,"o":8.245,"t":"2026-10-09T18:15:00Z","v":100832,"vw":8.242129},{"c":8.245,"h":8.25,"l":8.24,"n":386,"o":8.245,"t":"2026-10-09T18:30:00Z","v":49193,"vw":8.243576},{"c":8.265,"h":8.265,"l":8.245,"n":631,"o":8.245,"t":"2026-10-09T18:45:00Z","v":228779,"vw":8.254147},{"c":8.255,"h":8.265,"l":8.25,"n":425,"o":8.265,"t":"2026-10-09T19:00:00Z","v":112750,"vw":8.259031},{"c":8.255,"h":8.26,"l":8.25,"n":399,"o":8.25,"t":"2026-10-09T19:15:00Z","v":54349,"vw":8.253223},{"c":8.245,"h":8.26,"l":8.245,"n":942,"o":8.255,"t":"2026-10-09T19:30:00Z","v":185049,"vw":8.249041},{"c":8.24,"h":8.255,"l":8.23,"n":1694,"o":8.245,"t":"2026-10-09T19:45:00Z","v":802830,"vw":8.24215},{"c":8.24,"h":8.24,"l":8.24,"n":12,"o":8.24,"t":"2026-10-09T20:00:00Z","v":450494,"vw":8.24},{"c":8.31,"h":8.31,"l":8.31,"n":4,"o":8.31,"t":"2026-10-09T20:30:00Z","v":176,"vw":8.31},{"c":8.33,"h":8.34,"l":8.31,"n":32,"o":8.34,"t":"2026-10-12T08:00:00Z","v":6596,"vw":8.327183},{"c":8.33,"h":8.33,"l":8.33,"n":5,"o":8.33,"t":"2026-10-12T08:15:00Z","v":2730,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-12T08:30:00Z","v":1820,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":5,"o":8.33,"t":"2026-10-12T09:30:00Z","v":1160,"vw":8.33},{"c":8.315,"h":8.315,"l":8.31,"n":5,"o":8.31,"t":"2026-10-12T11:00:00Z","v":1625,"vw":8.31125},{"c":8.32,"h":8.32,"l":8.32,"n":4,"o":8.32,"t":"2026-10-12T11:15:00Z","v":2083,"vw":8.32},{"c":8.315,"h":8.32,"l":8.3,"n":234,"o":8.3,"t":"2026-10-12T13:30:00Z","v":133366,"vw":8.310302},{"c":8.3007,"h":8.319,"l":8.295,"n":155,"o":8.319,"t":"2026-10-12T13:45:00Z","v":77614,"vw":8.304225},{"c":8.305,"h":8.315,"l":8.3,"n":215,"o":8.3085,"t":"2026-10-12T14:00:00Z","v":87449,"vw":8.309051},{"c":8.29,"h":8.3079,"l":8.29,"n":319,"o":8.3,"t":"2026-10-12T14:15:00Z","v":212872,"vw":8.300072},{"c":8.295,"h":8.295,"l":8.285,"n":197,"o":8.295,"t":"2026-10-12T14:30:00Z","v":133653,"vw":8.29028},{"c":8.29,"h":8.3,"l":8.28,"n":334,"o":8.295,"t":"2026-10-12T14:45:00Z","v":241897,"vw":8.296506},{"c":8.305,"h":8.31,"l":8.29,"n":289,"o":8.29,"t":"2026-10-12T15:00:00Z","v":146236,"vw":8.29869},{"c":8.31,"h":8.31,"l":8.295,"n":320,"o":8.31,"t":"2026-10-12T15:15:00Z","v":180910,"vw":8.300266},{"c":8.325,"h":8.325,"l":8.3,"n":596,"o":8.305,"t":"2026-10-12T15:30:00Z","v":295053,"vw":8.315997},{"c":8.325,"h":8.33,"l":8.3201,"n":171,"o":8.3201,"t":"2026-10-12T15:45:00Z","v":31821,"vw":8.324316},{"c":8.335,"h":8.34,"l":8.3201,"n":348,"o":8.325,"t":"2026-10-12T16:00:00Z","v":254673,"vw":8.330521},{"c":8.325,"h":8.33,"l":8.32,"n":248,"o":8.33,"t":"2026-10-12T16:15:00Z","v":59843,"vw":8.327371},{"c":8.33,"h":8.33,"l":8.32,"n":423,"o":8.325,"t":"2026-10-12T16:30:00Z","v":63905,"vw":8.321214},{"c":8.32,"h":8.33,"l":8.32,"n":217,"o":8.33,"t":"2026-10-12T16:45:00Z","v":29362,"vw":8.326192},{"c":8.325,"h":8.33,"l":8.32,"n":116,"o":8.325,"t":"2026-10-12T17:00:00Z","v":7922,"vw":8.325057},{"c":8.325,"h":8.33,"l":8.321,"n":180,"o":8.325,"t":"2026-10-12T17:15:00Z","v":21507,"vw":8.326189},{"c":8.315,"h":8.329,"l":8.31,"n":208,"o":8.325,"t":"2026-10-12T17:30:00Z","v":68757,"vw":8.31825},{"c":8.315,"h":8.32,"l":8.31,"n":123,"o":8.315,"t":"2026-10-12T17:45:00Z","v":10538,"vw":8.314686},{"c":8.315,"h":8.32,"l":8.31,"n":100,"o":8.315,"t":"2026-10-12T18:00:00Z","v":19159,"vw":8.316004},{"c":8.315,"h":8.32,"l":8.31,"n":114,"o":8.315,"t":"2026-10-12T18:15:00Z","v":15748,"vw":8.31422},{"c":8.305,"h":8.32,"l":8.3,"n":178,"o":8.315,"t":"2026-10-12T18:30:00Z","v":56639,"vw":8.309332},{"c":8.305,"h":8.31,"l":8.3,"n":144,"o":8.305,"t":"2026-10-12T18:45:00Z","v":23577,"vw":8.305337},{"c":8.305,"h":8.31,"l":8.3,"n":89,"o":8.305,"t":"2026-10-12T19:00:00Z","v":11991,"vw":8.304969},{"c":8.29,"h":8.305,"l":8.29,"n":283,"o":8.305,"t":"2026-10-12T19:15:00Z","v":85922,"vw":8.299358},{"c":8.305,"h":8.31,"l":8.295,"n":507,"o":8.295,"t":"2026-10-12T19:30:00Z","v":367433,"vw":8.300606},{"c":8.3,"h":8.31,"l":8.3,"n":749,"o":8.305,"t":"2026-10-12T19:45:00Z","v":181274,"vw":8.30261},{"c":8.3,"h":8.3,"l":8.3,"n":13,"o":8.3,"t":"2026-10-12T20:00:00Z","v":223890,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-12T22:30:00Z","v":100,"vw":8.3},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-13T11:00:00Z","v":200,"vw":8.34},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-13T12:45:00Z","v":250,"vw":8.36},{"c":8.34,"h":8.38,"l":8.34,"n":222,"o":8.38,"t":"2026-10-13T13:30:00Z","v":116245,"vw":8.362446},{"c":8.305,"h":8.345,"l":8.305,"n":214,"o":8.345,"t":"2026-10-13T13:45:00Z","v":154285,"vw":8.325058},{"c":8.29,"h":8.305,"l":8.27,"n":292,"o":8.3,"t":"2026-10-13T14:00:00Z","v":102547,"vw":8.28592},{"c":8.305,"h":8.31,"l":8.285,"n":192,"o":8.285,"t":"2026-10-13T14:15:00Z","v":92343,"vw":8.300035},{"c":8.305,"h":8.31,"l":8.3,"n":155,"o":8.31,"t":"2026-10-13T14:30:00Z","v":44503,"vw":8.304167},{"c":8.325,"h":8.33,"l":8.3094,"n":342,"o":8.31,"t":"2026-10-13T14:45:00Z","v":113103,"vw":8.319325},{"c":8.325,"h":8.33,"l":8.31,"n":279,"o":8.3212,"t":"2026-10-13T15:00:00Z","v":118205,"vw":8.320391},{"c":8.335,"h":8.345,"l":8.32,"n":348,"o":8.325,"t":"2026-10-13T15:15:00Z","v":259082,"vw":8.336707},{"c":8.355,"h":8.38,"l":8.33,"n":593,"o":8.335,"t":"2026-10-13T15:30:00Z","v":759847,"vw":8.361971},{"c":8.355,"h":8.36,"l":8.355,"n":156,"o":8.355,"t":"2026-10-13T15:45:00Z","v":10687,"vw":8.355988},{"c":8.335,"h":8.36,"l":8.3311,"n":266,"o":8.355,"t":"2026-10-13T16:00:00Z","v":141597,"vw":8.342932},{"c":8.34,"h":8.34,"l":8.335,"n":349,"o":8.34,"t":"2026-10-13T16:15:00Z","v":168881,"vw":8.339206},{"c":8.345,"h":8.35,"l":8.335,"n":179,"o":8.34,"t":"2026-10-13T16:30:00Z","v":100045,"vw":8.3418},{"c":8.345,"h":8.35,"l":8.3401,"n":114,"o":8.35,"t":"2026-10-13T16:45:00Z","v":16527,"vw":8.346625},{"c":8.345,"h":8.35,"l":8.33,"n":308,"o":8.345,"t":"2026-10-13T17:00:00Z","v":176015,"vw":8.339967},{"c":8.345,"h":8.35,"l":8.34,"n":162,"o":8.345,"t":"2026-10-13T17:15:00Z","v":13907,"vw":8.347783},{"c":8.345,"h":8.35,"l":8.345,"n":116,"o":8.345,"t":"2026-10-13T17:30:00Z","v":18845,"vw":8.345593},{"c":8.335,"h":8.35,"l":8.335,"n":316,"o":8.35,"t":"2026-10-13T17:45:00Z","v":136764,"vw":8.340104},{"c":8.36,"h":8.36,"l":8.335,"n":288,"o":8.335,"t":"2026-10-13T18:00:00Z","v":112455,"vw":8.345284},{"c":8.35,"h":8.36,"l":8.3407,"n":385,"o":8.355,"t":"2026-10-13T18:15:00Z","v":164467,"vw":8.349268},{"c":8.355,"h":8.36,"l":8.345,"n":259,"o":8.345,"t":"2026-10-13T18:30:00Z","v":91516,"vw":8.349838},{"c":8.355,"h":8.36,"l":8.35,"n":204,"o":8.355,"t":"2026-10-13T18:45:00Z","v":28661,"vw":8.352515},{"c":8.35,"h":8.36,"l":8.35,"n":265,"o":8.355,"t":"2026-10-13T19:00:00Z","v":48438,"vw":8.353532},{"c":8.345,"h":8.36,"l":8.341,"n":567,"o":8.36,"t":"2026-10-13T19:15:00Z","v":253342,"vw":8.349757},{"c":8.35,"h":8.36,"l":8.345,"n":423,"o":8.345,"t":"2026-10-13T19:30:00Z","v":114110,"vw":8.350569},{"c":8.33,"h":8.355,"l":8.33,"n":1506,"o":8.3501,"t":"2026-10-13T19:45:00Z","v":573589,"vw":8.338044},{"c":8.33,"h":8.33,"l":8.33,"n":8,"o":8.33,"t":"2026-10-13T20:00:00Z","v":299008,"vw":8.33},{"c":8.34,"h":8.34,"l":8.34,"n":2,"o":8.34,"t":"2026-10-14T08:00:00Z","v":700,"vw":8.34},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-14T09:30:00Z","v":600,"vw":8.33},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-14T10:45:00Z","v":200,"vw":8.31},{"c":8.25,"h":8.26,"l":8.25,"n":2,"o":8.26,"t":"2026-10-14T12:30:00Z","v":712,"vw":8.251573},{"c":8.25,"h":8.26,"l":8.24,"n":252,"o":8.24,"t":"2026-10-14T13:30:00Z","v":118199,"vw":8.250574},{"c":8.23,"h":8.25,"l":8.225,"n":381,"o":8.25,"t":"2026-10-14T13:45:00Z","v":222603,"vw":8.241293},{"c":8.225,"h":8.235,"l":8.22,"n":352,"o":8.23,"t":"2026-10-14T14:00:00Z","v":174729,"vw":8.228754},{"c":8.25,"h":8.25,"l":8.22,"n":308,"o":8.225,"t":"2026-10-14T14:15:00Z","v":125792,"vw":8.235709},{"c":8.245,"h":8.255,"l":8.235,"n":440,"o":8.245,"t":"2026-10-14T14:30:00Z","v":233510,"vw":8.246207},{"c":8.255,"h":8.255,"l":8.23,"n":529,"o":8.24,"t":"2026-10-14T14:45:00Z","v":352065,"vw":8.243398},{"c":8.2328,"h":8.255,"l":8.225,"n":457,"o":8.255,"t":"2026-10-14T15:00:00Z","v":715133,"vw":8.241916},{"c":8.235,"h":8.2477,"l":8.23,"n":540,"o":8.23,"t":"2026-10-14T15:15:00Z","v":532924,"vw":8.23933},{"c":8.235,"h":8.2499,"l":8.23,"n":891,"o":8.23,"t":"2026-10-14T15:30:00Z","v":817165,"vw":8.23886},{"c":8.25,"h":8.25,"l":8.235,"n":187,"o":8.235,"t":"2026-10-14T15:45:00Z","v":73734,"vw":8.23997},{"c":8.23,"h":8.25,"l":8.225,"n":268,"o":8.2477,"t":"2026-10-14T16:00:00Z","v":250460,"vw":8.236362},{"c":8.23,"h":8.23,"l":8.22,"n":121,"o":8.23,"t":"2026-10-14T16:15:00Z","v":40195,"vw":8.224187},{"c":8.235,"h":8.235,"l":8.22,"n":433,"o":8.23,"t":"2026-10-14T16:30:00Z","v":532080,"vw":8.224887},{"c":8.225,"h":8.2377,"l":8.225,"n":304,"o":8.235,"t":"2026-10-14T16:45:00Z","v":238225,"vw":8.227255},{"c":8.225,"h":8.23,"l":8.22,"n":151,"o":8.23,"t":"2026-10-14T17:00:00Z","v":598072,"vw":8.22084},{"c":8.23,"h":8.23,"l":8.22,"n":203,"o":8.225,"t":"2026-10-14T17:15:00Z","v":64054,"vw":8.223157},{"c":8.225,"h":8.23,"l":8.22,"n":248,"o":8.23,"t":"2026-10-14T17:30:00Z","v":111033,"vw":8.221634},{"c":8.225,"h":8.23,"l":8.22,"n":164,"o":8.225,"t":"2026-10-14T17:45:00Z","v":28854,"vw":8.222658},{"c":8.235,"h":8.235,"l":8.21,"n":570,"o":8.225,"t":"2026-10-14T18:00:00Z","v":401804,"vw":8.224304},{"c":8.2323,"h":8.245,"l":8.225,"n":404,"o":8.235,"t":"2026-10-14T18:15:00Z","v":643067,"vw":8.233499},{"c":8.235,"h":8.24,"l":8.23,"n":207,"o":8.235,"t":"2026-10-14T18:30:00Z","v":338566,"vw":8.23115},{"c":8.235,"h":8.24,"l":8.225,"n":357,"o":8.23,"t":"2026-10-14T18:45:00Z","v":490908,"vw":8.229188},{"c":8.2322,"h":8.245,"l":8.23,"n":408,"o":8.235,"t":"2026-10-14T19:00:00Z","v":189138,"vw":8.239246},{"c":8.24,"h":8.25,"l":8.235,"n":394,"o":8.235,"t":"2026-10-14T19:15:00Z","v":333390,"vw":8.23922},{"c":8.235,"h":8.246,"l":8.22,"n":686,"o":8.24,"t":"2026-10-14T19:30:00Z","v":901987,"vw":8.231461},{"c":8.25,"h":8.26,"l":8.23,"n":1691,"o":8.2351,"t":"2026-10-14T19:45:00Z","v":1381321,"vw":8.244855},{"c":8.2441,"h":8.26,"l":8.24,"n":21,"o":8.24,"t":"2026-10-14T20:00:00Z","v":682676,"vw":8.242254},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-14T20:30:00Z","v":2150000,"vw":8.24},{"c":8.39,"h":8.39,"l":8.28,"n":24,"o":8.29,"t":"2026-10-15T08:00:00Z","v":10463,"vw":8.347852},{"c":8.38,"h":8.38,"l":8.38,"n":5,"o":8.38,"t":"2026-10-15T08:15:00Z","v":1250,"vw":8.38},{"c":8.39,"h":8.39,"l":8.38,"n":6,"o":8.38,"t":"2026-10-15T08:45:00Z","v":1820,"vw":8.385},{"c":8.38,"h":8.38,"l":8.38,"n":4,"o":8.38,"t":"2026-10-15T09:00:00Z","v":1820,"vw":8.38},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-15T09:15:00Z","v":910,"vw":8.38},{"c":8.35,"h":8.35,"l":8.35,"n":4,"o":8.35,"t":"2026-10-15T10:15:00Z","v":1820,"vw":8.35},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-15T12:00:00Z","v":1500,"vw":8.31},{"c":8.3441,"h":8.3441,"l":8.3441,"n":1,"o":8.3441,"t":"2026-10-15T12:30:00Z","v":111000,"vw":8.3441},{"c":8.29,"h":8.355,"l":8.29,"n":232,"o":8.34,"t":"2026-10-15T13:30:00Z","v":203376,"vw":8.318551},{"c":8.29,"h":8.32,"l":8.29,"n":378,"o":8.295,"t":"2026-10-15T13:45:00Z","v":253976,"vw":8.302638},{"c":8.285,"h":8.2974,"l":8.28,"n":219,"o":8.28,"t":"2026-10-15T14:00:00Z","v":119646,"vw":8.289531},{"c":8.285,"h":8.295,"l":8.27,"n":309,"o":8.285,"t":"2026-10-15T14:15:00Z","v":94849,"vw":8.284805},{"c":8.315,"h":8.315,"l":8.285,"n":348,"o":8.2897,"t":"2026-10-15T14:30:00Z","v":151223,"vw":8.30064},{"c":8.31,"h":8.325,"l":8.3,"n":408,"o":8.31,"t":"2026-10-15T14:45:00Z","v":413057,"vw":8.316118},{"c":8.295,"h":8.32,"l":8.2924,"n":513,"o":8.315,"t":"2026-10-15T15:00:00Z","v":248312,"vw":8.303207},{"c":8.2801,"h":8.305,"l":8.28,"n":474,"o":8.295,"t":"2026-10-15T15:15:00Z","v":115302,"vw":8.289708},{"c":8.305,"h":8.31,"l":8.285,"n":513,"o":8.285,"t":"2026-10-15T15:30:00Z","v":432057,"vw":8.296582},{"c":8.285,"h":8.305,"l":8.28,"n":516,"o":8.305,"t":"2026-10-15T15:45:00Z","v":625741,"vw":8.291681},{"c":8.245,"h":8.2806,"l":8.24,"n":816,"o":8.28,"t":"2026-10-15T16:00:00Z","v":708392,"vw":8.273853},{"c":8.265,"h":8.2699,"l":8.24,"n":553,"o":8.245,"t":"2026-10-15T16:15:00Z","v":162933,"vw":8.252835},{"c":8.265,"h":8.2799,"l":8.26,"n":357,"o":8.265,"t":"2026-10-15T16:30:00Z","v":204720,"vw":8.268046},{"c":8.27,"h":8.27,"l":8.26,"n":318,"o":8.265,"t":"2026-10-15T16:45:00Z","v":87728,"vw":8.267398},{"c":8.265,"h":8.27,"l":8.255,"n":325,"o":8.27,"t":"2026-10-15T17:00:00Z","v":187718,"vw":8.260591},{"c":8.275,"h":8.28,"l":8.265,"n":364,"o":8.265,"t":"2026-10-15T17:15:00Z","v":123864,"vw":8.27128},{"c":8.285,"h":8.29,"l":8.275,"n":249,"o":8.275,"t":"2026-10-15T17:30:00Z","v":127565,"vw":8.281773},{"c":8.27,"h":8.29,"l":8.27,"n":412,"o":8.28,"t":"2026-10-15T17:45:00Z","v":245382,"vw":8.280408},{"c":8.265,"h":8.28,"l":8.2601,"n":447,"o":8.275,"t":"2026-10-15T18:00:00Z","v":824244,"vw":8.270564},{"c":8.275,"h":8.28,"l":8.26,"n":329,"o":8.265,"t":"2026-10-15T18:15:00Z","v":72644,"vw":8.269747},{"c":8.275,"h":8.28,"l":8.265,"n":565,"o":8.28,"t":"2026-10-15T18:30:00Z","v":544795,"vw":8.270558},{"c":8.275,"h":8.285,"l":8.265,"n":735,"o":8.27,"t":"2026-10-15T18:45:00Z","v":1094008,"vw":8.271398},{"c":8.28,"h":8.2877,"l":8.265,"n":1140,"o":8.275,"t":"2026-10-15T19:00:00Z","v":1193347,"vw":8.274014},{"c":8.26,"h":8.28,"l":8.26,"n":956,"o":8.2769,"t":"2026-10-15T19:15:00Z","v":778411,"vw":8.270261},{"c":8.28,"h":8.28,"l":8.26,"n":733,"o":8.265,"t":"2026-10-15T19:30:00Z","v":171842,"vw":8.268915},{"c":8.27,"h":8.3,"l":8.26,"n":2101,"o":8.275,"t":"2026-10-15T19:45:00Z","v":1283024,"vw":8.275951},{"c":8.2788,"h":8.2788,"l":8.27,"n":22,"o":8.27,"t":"2026-10-15T20:00:00Z","v":593381,"vw":8.272582},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-16T08:30:00Z","v":200,"vw":8.33},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-16T08:45:00Z","v":2721,"vw":8.34},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-16T10:15:00Z","v":941,"vw":8.37},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-16T11:45:00Z","v":1500,"vw":8.32},{"c":8.3304,"h":8.3304,"l":8.3304,"n":1,"o":8.3304,"t":"2026-10-16T12:45:00Z","v":108000,"vw":8.3304},{"c":8.35,"h":8.35,"l":8.34,"n":4,"o":8.34,"t":"2026-10-16T13:15:00Z","v":852,"vw":8.343521},{"c":8.37,"h":8.385,"l":8.34,"n":672,"o":8.34,"t":"2026-10-16T13:30:00Z","v":369689,"vw":8.361088},{"c":8.36,"h":8.37,"l":8.36,"n":197,"o":8.365,"t":"2026-10-16T13:45:00Z","v":16619,"vw":8.363173},{"c":8.34,"h":8.37,"l":8.34,"n":409,"o":8.365,"t":"2026-10-16T14:00:00Z","v":150055,"vw":8.351134},{"c":8.365,"h":8.37,"l":8.34,"n":543,"o":8.34,"t":"2026-10-16T14:15:00Z","v":140407,"vw":8.348725},{"c":8.36,"h":8.37,"l":8.355,"n":331,"o":8.37,"t":"2026-10-16T14:30:00Z","v":214749,"vw":8.359941},{"c":8.365,"h":8.3799,"l":8.36,"n":489,"o":8.36,"t":"2026-10-16T14:45:00Z","v":326437,"vw":8.368593},{"c":8.38,"h":8.385,"l":8.365,"n":391,"o":8.365,"t":"2026-10-16T15:00:00Z","v":192041,"vw":8.37519},{"c":8.365,"h":8.38,"l":8.365,"n":214,"o":8.375,"t":"2026-10-16T15:15:00Z","v":48578,"vw":8.373354},{"c":8.375,"h":8.38,"l":8.36,"n":512,"o":8.365,"t":"2026-10-16T15:30:00Z","v":224744,"vw":8.373889},{"c":8.345,"h":8.375,"l":8.345,"n":584,"o":8.375,"t":"2026-10-16T15:45:00Z","v":451274,"vw":8.357979},{"c":8.32,"h":8.345,"l":8.315,"n":596,"o":8.345,"t":"2026-10-16T16:00:00Z","v":353872,"vw":8.331751},{"c":8.32,"h":8.32,"l":8.305,"n":659,"o":8.32,"t":"2026-10-16T16:15:00Z","v":191015,"vw":8.312655},{"c":8.31,"h":8.32,"l":8.3,"n":263,"o":8.315,"t":"2026-10-16T16:30:00Z","v":390491,"vw":8.301609},{"c":8.315,"h":8.32,"l":8.295,"n":652,"o":8.31,"t":"2026-10-16T16:45:00Z","v":270149,"vw":8.306931},{"c":8.3,"h":8.315,"l":8.3,"n":498,"o":8.315,"t":"2026-10-16T17:00:00Z","v":191626,"vw":8.301998},{"c":8.315,"h":8.32,"l":8.2926,"n":715,"o":8.305,"t":"2026-10-16T17:15:00Z","v":393901,"vw":8.30709},{"c":8.325,"h":8.335,"l":8.315,"n":437,"o":8.315,"t":"2026-10-16T17:30:00Z","v":258529,"vw":8.326775},{"c":8.315,"h":8.33,"l":8.31,"n":293,"o":8.325,"t":"2026-10-16T17:45:00Z","v":50510,"vw":8.320928},{"c":8.325,"h":8.3299,"l":8.305,"n":381,"o":8.315,"t":"2026-10-16T18:00:00Z","v":183393,"vw":8.313949},{"c":8.31,"h":8.33,"l":8.3,"n":545,"o":8.325,"t":"2026-10-16T18:15:00Z","v":381341,"vw":8.312996},{"c":8.315,"h":8.325,"l":8.305,"n":559,"o":8.31,"t":"2026-10-16T18:30:00Z","v":837259,"vw":8.311152},{"c":8.305,"h":8.32,"l":8.3,"n":376,"o":8.315,"t":"2026-10-16T18:45:00Z","v":109856,"vw":8.308909},{"c":8.325,"h":8.325,"l":8.305,"n":485,"o":8.305,"t":"2026-10-16T19:00:00Z","v":206420,"vw":8.314769},{"c":8.325,"h":8.33,"l":8.315,"n":427,"o":8.325,"t":"2026-10-16T19:15:00Z","v":307057,"vw":8.321962},{"c":8.315,"h":8.335,"l":8.31,"n":609,"o":8.33,"t":"2026-10-16T19:30:00Z","v":334511,"vw":8.324766},{"c":8.33,"h":8.33,"l":8.305,"n":1643,"o":8.315,"t":"2026-10-16T19:45:00Z","v":1412312,"vw":8.315308},{"c":8.3146,"h":8.32,"l":8.3146,"n":15,"o":8.32,"t":"2026-10-16T20:00:00Z","v":567085,"vw":8.318025},{"c":8.3,"h":8.3,"l":8.29,"n":56,"o":8.29,"t":"2026-10-19T08:00:00Z","v":12375,"vw":8.298241},{"c":8.3,"h":8.31,"l":8.3,"n":6,"o":8.31,"t":"2026-10-19T08:30:00Z","v":2700,"vw":8.309258},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-19T08:45:00Z","v":2500,"vw":8.3},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-19T09:45:00Z","v":2980,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-19T10:00:00Z","v":3557,"vw":8.29},{"c":8.2741,"h":8.2741,"l":8.27,"n":4,"o":8.27,"t":"2026-10-19T11:45:00Z","v":112694,"vw":8.274039},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-19T12:15:00Z","v":1400,"vw":8.27},{"c":8.25,"h":8.25,"l":8.25,"n":6,"o":8.25,"t":"2026-10-19T12:45:00Z","v":2635,"vw":8.25},{"c":8.23,"h":8.24,"l":8.23,"n":6,"o":8.24,"t":"2026-10-19T13:15:00Z","v":220,"vw":8.235},{"c":8.225,"h":8.245,"l":8.22,"n":466,"o":8.23,"t":"2026-10-19T13:30:00Z","v":398847,"vw":8.232868},{"c":8.235,"h":8.235,"l":8.215,"n":237,"o":8.225,"t":"2026-10-19T13:45:00Z","v":111554,"vw":8.225379},{"c":8.215,"h":8.235,"l":8.21,"n":186,"o":8.235,"t":"2026-10-19T14:00:00Z","v":60584,"vw":8.223074},{"c":8.205,"h":8.215,"l":8.195,"n":502,"o":8.215,"t":"2026-10-19T14:15:00Z","v":343225,"vw":8.202406},{"c":8.195,"h":8.21,"l":8.195,"n":291,"o":8.205,"t":"2026-10-19T14:30:00Z","v":71914,"vw":8.202659},{"c":8.215,"h":8.215,"l":8.19,"n":406,"o":8.195,"t":"2026-10-19T14:45:00Z","v":223254,"vw":8.202361},{"c":8.2042,"h":8.225,"l":8.2,"n":267,"o":8.215,"t":"2026-10-19T15:00:00Z","v":202751,"vw":8.214732},{"c":8.225,"h":8.225,"l":8.2,"n":447,"o":8.2,"t":"2026-10-19T15:15:00Z","v":324173,"vw":8.211449},{"c":8.245,"h":8.25,"l":8.22,"n":708,"o":8.225,"t":"2026-10-19T15:30:00Z","v":538902,"vw":8.236553},{"c":8.2301,"h":8.25,"l":8.23,"n":221,"o":8.245,"t":"2026-10-19T15:45:00Z","v":92777,"vw":8.240809},{"c":8.215,"h":8.23,"l":8.21,"n":269,"o":8.23,"t":"2026-10-19T16:00:00Z","v":222105,"vw":8.225861},{"c":8.215,"h":8.225,"l":8.21,"n":425,"o":8.22,"t":"2026-10-19T16:15:00Z","v":266433,"vw":8.217836},{"c":8.215,"h":8.22,"l":8.21,"n":201,"o":8.215,"t":"2026-10-19T16:30:00Z","v":32569,"vw":8.213426},{"c":8.215,"h":8.22,"l":8.21,"n":181,"o":8.215,"t":"2026-10-19T16:45:00Z","v":31239,"vw":8.214882},{"c":8.21,"h":8.22,"l":8.205,"n":292,"o":8.215,"t":"2026-10-19T17:00:00Z","v":458205,"vw":8.210912},{"c":8.205,"h":8.215,"l":8.2,"n":239,"o":8.205,"t":"2026-10-19T17:15:00Z","v":174014,"vw":8.209286},{"c":8.205,"h":8.21,"l":8.2,"n":305,"o":8.205,"t":"2026-10-19T17:30:00Z","v":94385,"vw":8.206881},{"c":8.205,"h":8.21,"l":8.2,"n":264,"o":8.205,"t":"2026-10-19T17:45:00Z","v":35961,"vw":8.206074},{"c":8.21,"h":8.21,"l":8.2,"n":219,"o":8.205,"t":"2026-10-19T18:00:00Z","v":48424,"vw":8.20432},{"c":8.215,"h":8.22,"l":8.2,"n":265,"o":8.205,"t":"2026-10-19T18:15:00Z","v":136171,"vw":8.210291},{"c":8.21,"h":8.215,"l":8.2,"n":230,"o":8.215,"t":"2026-10-19T18:30:00Z","v":117280,"vw":8.208975},{"c":8.201,"h":8.22,"l":8.2,"n":380,"o":8.21,"t":"2026-10-19T18:45:00Z","v":445857,"vw":8.20647},{"c":8.195,"h":8.205,"l":8.19,"n":290,"o":8.2,"t":"2026-10-19T19:00:00Z","v":67617,"vw":8.197302},{"c":8.19,"h":8.2,"l":8.19,"n":379,"o":8.2,"t":"2026-10-19T19:15:00Z","v":78751,"vw":8.198485},{"c":8.195,"h":8.2,"l":8.19,"n":414,"o":8.195,"t":"2026-10-19T19:30:00Z","v":128092,"vw":8.197573},{"c":8.2,"h":8.21,"l":8.18,"n":1516,"o":8.2,"t":"2026-10-19T19:45:00Z","v":1101321,"vw":8.197985},{"c":8.2014,"h":8.23,"l":8.2,"n":19,"o":8.2,"t":"2026-10-19T20:00:00Z","v":319036,"vw":8.200454},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T10:30:00Z","v":672,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":5,"o":8.2,"t":"2026-10-20T11:00:00Z","v":745,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T11:15:00Z","v":672,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T11:45:00Z","v":672,"vw":8.2},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-20T12:15:00Z","v":689,"vw":8.21},{"c":8.22,"h":8.23,"l":8.22,"n":8,"o":8.22,"t":"2026-10-20T12:45:00Z","v":3014,"vw":8.223981},{"c":8.259,"h":8.259,"l":8.259,"n":1,"o":8.259,"t":"2026-10-20T13:15:00Z","v":300,"vw":8.259},{"c":8.3,"h":8.3,"l":8.25,"n":376,"o":8.25,"t":"2026-10-20T13:30:00Z","v":323590,"vw":8.27075},{"c":8.305,"h":8.325,"l":8.3,"n":394,"o":8.3,"t":"2026-10-20T13:45:00Z","v":283169,"vw":8.313337},{"c":8.305,"h":8.31,"l":8.295,"n":170,"o":8.3,"t":"2026-10-20T14:00:00Z","v":206070,"vw":8.301289},{"c":8.35,"h":8.365,"l":8.305,"n":337,"o":8.31,"t":"2026-10-20T14:15:00Z","v":193497,"vw":8.339056},{"c":8.38,"h":8.38,"l":8.3401,"n":373,"o":8.355,"t":"2026-10-20T14:30:00Z","v":470089,"vw":8.358368},{"c":8.355,"h":8.385,"l":8.3501,"n":363,"o":8.3799,"t":"2026-10-20T14:45:00Z","v":369380,"vw":8.36721},{"c":8.36,"h":8.375,"l":8.35,"n":480,"o":8.355,"t":"2026-10-20T15:00:00Z","v":475959,"vw":8.360484},{"c":8.345,"h":8.37,"l":8.345,"n":301,"o":8.3525,"t":"2026-10-20T15:15:00Z","v":173583,"vw":8.358165},{"c":8.355,"h":8.355,"l":8.325,"n":393,"o":8.345,"t":"2026-10-20T15:30:00Z","v":552158,"vw":8.3402},{"c":8.325,"h":8.355,"l":8.32,"n":930,"o":8.355,"t":"2026-10-20T15:45:00Z","v":1224832,"vw":8.326845},{"c":8.32,"h":8.335,"l":8.315,"n":603,"o":8.325,"t":"2026-10-20T16:00:00Z","v":225367,"vw":8.324101},{"c":8.33,"h":8.3399,"l":8.315,"n":265,"o":8.325,"t":"2026-10-20T16:15:00Z","v":297277,"vw":8.324799},{"c":8.3399,"h":8.34,"l":8.325,"n":177,"o":8.325,"t":"2026-10-20T16:30:00Z","v":96866,"vw":8.330792},{"c":8.325,"h":8.335,"l":8.32,"n":228,"o":8.33,"t":"2026-10-20T16:45:00Z","v":92238,"vw":8.329622},{"c":8.325,"h":8.33,"l":8.32,"n":124,"o":8.325,"t":"2026-10-20T17:00:00Z","v":14152,"vw":8.325406},{"c":8.325,"h":8.33,"l":8.32,"n":212,"o":8.32,"t":"2026-10-20T17:15:00Z","v":50681,"vw":8.3262},{"c":8.325,"h":8.335,"l":8.32,"n":633,"o":8.33,"t":"2026-10-20T17:30:00Z","v":406858,"vw":8.323681},{"c":8.3199,"h":8.33,"l":8.31,"n":616,"o":8.325,"t":"2026-10-20T17:45:00Z","v":887685,"vw":8.31955},{"c":8.325,"h":8.33,"l":8.32,"n":212,"o":8.32,"t":"2026-10-20T18:00:00Z","v":123510,"vw":8.321513},{"c":8.315,"h":8.33,"l":8.3123,"n":371,"o":8.325,"t":"2026-10-20T18:15:00Z","v":242178,"vw":8.320977},{"c":8.315,"h":8.3276,"l":8.3101,"n":315,"o":8.315,"t":"2026-10-20T18:30:00Z","v":197337,"vw":8.319828},{"c":8.32,"h":8.32,"l":8.315,"n":103,"o":8.315,"t":"2026-10-20T18:45:00Z","v":26613,"vw":8.317555},{"c":8.315,"h":8.32,"l":8.31,"n":176,"o":8.32,"t":"2026-10-20T19:00:00Z","v":45670,"vw":8.314926},{"c":8.315,"h":8.32,"l":8.305,"n":351,"o":8.315,"t":"2026-10-20T19:15:00Z","v":175818,"vw":8.311282},{"c":8.32,"h":8.32,"l":8.31,"n":252,"o":8.315,"t":"2026-10-20T19:30:00Z","v":107759,"vw":8.315021},{"c":8.32,"h":8.325,"l":8.31,"n":1211,"o":8.32,"t":"2026-10-20T19:45:00Z","v":676705,"vw":8.316303},{"c":8.3201,"h":8.3201,"l":8.32,"n":21,"o":8.32,"t":"2026-10-20T20:00:00Z","v":433011,"vw":8.320007},{"c":8.2321,"h":8.2321,"l":8.2321,"n":1,"o":8.2321,"t":"2026-10-20T20:30:00Z","v":111,"vw":8.2321},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-21T08:00:00Z","v":200,"vw":8.36},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-21T09:15:00Z","v":1802,"vw":8.35},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-21T12:30:00Z","v":100,"vw":8.38},{"c":8.3837,"h":8.3837,"l":8.3837,"n":1,"o":8.3837,"t":"2026-10-21T12:45:00Z","v":111000,"vw":8.3837},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-21T13:15:00Z","v":100,"vw":8.41},{"c":8.3899,"h":8.43,"l":8.365,"n":419,"o":8.41,"t":"2026-10-21T13:30:00Z","v":339995,"vw":8.390157},{"c":8.375,"h":8.3899,"l":8.375,"n":299,"o":8.385,"t":"2026-10-21T13:45:00Z","v":224013,"vw":8.38005},{"c":8.375,"h":8.375,"l":8.36,"n":313,"o":8.37,"t":"2026-10-21T14:00:00Z","v":301518,"vw":8.369533},{"c":8.385,"h":8.385,"l":8.36,"n":410,"o":8.375,"t":"2026-10-21T14:15:00Z","v":176996,"vw":8.372649},{"c":8.395,"h":8.395,"l":8.385,"n":411,"o":8.385,"t":"2026-10-21T14:30:00Z","v":241083,"vw":8.389962},{"c":8.38,"h":8.3999,"l":8.38,"n":212,"o":8.3921,"t":"2026-10-21T14:45:00Z","v":120323,"vw":8.389416},{"c":8.38,"h":8.38,"l":8.37,"n":170,"o":8.38,"t":"2026-10-21T15:00:00Z","v":59990,"vw":8.378011},{"c":8.4,"h":8.4,"l":8.371,"n":562,"o":8.3799,"t":"2026-10-21T15:15:00Z","v":218635,"vw":8.387585},{"c":8.405,"h":8.425,"l":8.395,"n":2002,"o":8.395,"t":"2026-10-21T15:30:00Z","v":1580914,"vw":8.409815},{"c":8.405,"h":8.41,"l":8.4,"n":200,"o":8.4074,"t":"2026-10-21T15:45:00Z","v":281259,"vw":8.400516},{"c":8.405,"h":8.41,"l":8.395,"n":276,"o":8.4,"t":"2026-10-21T16:00:00Z","v":145992,"vw":8.400629},{"c":8.415,"h":8.4179,"l":8.405,"n":183,"o":8.405,"t":"2026-10-21T16:15:00Z","v":53917,"vw":8.411251},{"c":8.41,"h":8.42,"l":8.4,"n":579,"o":8.415,"t":"2026-10-21T16:30:00Z","v":1031341,"vw":8.401746},{"c":8.405,"h":8.41,"l":8.395,"n":523,"o":8.405,"t":"2026-10-21T16:45:00Z","v":181845,"vw":8.400465},{"c":8.405,"h":8.41,"l":8.395,"n":991,"o":8.405,"t":"2026-10-21T17:00:00Z","v":828331,"vw":8.400506},{"c":8.405,"h":8.4098,"l":8.39,"n":321,"o":8.405,"t":"2026-10-21T17:15:00Z","v":640822,"vw":8.392038},{"c":8.405,"h":8.41,"l":8.4,"n":236,"o":8.405,"t":"2026-10-21T17:30:00Z","v":43591,"vw":8.405126},{"c":8.42,"h":8.42,"l":8.4,"n":289,"o":8.405,"t":"2026-10-21T17:45:00Z","v":121634,"vw":8.412541},{"c":8.415,"h":8.42,"l":8.4,"n":312,"o":8.415,"t":"2026-10-21T18:00:00Z","v":115258,"vw":8.410282},{"c":8.41,"h":8.425,"l":8.41,"n":426,"o":8.415,"t":"2026-10-21T18:15:00Z","v":108979,"vw":8.419829},{"c":8.41,"h":8.42,"l":8.405,"n":739,"o":8.415,"t":"2026-10-21T18:30:00Z","v":506134,"vw":8.409944},{"c":8.38,"h":8.415,"l":8.375,"n":602,"o":8.41,"t":"2026-10-21T18:45:00Z","v":519102,"vw":8.404008},{"c":8.37,"h":8.375,"l":8.345,"n":490,"o":8.375,"t":"2026-10-21T19:00:00Z","v":334831,"vw":8.358557},{"c":8.39,"h":8.395,"l":8.37,"n":447,"o":8.37,"t":"2026-10-21T19:15:00Z","v":239872,"vw":8.382112},{"c":8.395,"h":8.4,"l":8.375,"n":923,"o":8.39,"t":"2026-10-21T19:30:00Z","v":806907,"vw":8.384491},{"c":8.385,"h":8.41,"l":8.38,"n":1972,"o":8.395,"t":"2026-10-21T19:45:00Z","v":1411913,"vw":8.393864},{"c":8.3873,"h":8.39,"l":8.3873,"n":17,"o":8.39,"t":"2026-10-21T20:00:00Z","v":625985,"vw":8.389039},{"c":8.37,"h":8.37,"l":8.37,"n":44,"o":8.37,"t":"2026-10-21T23:15:00Z","v":889,"vw":8.37},{"c":8.29,"h":8.36,"l":8.26,"n":28,"o":8.33,"t":"2026-10-22T08:00:00Z","v":31176,"vw":8.294949},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T08:30:00Z","v":250,"vw":8.25},{"c":8.175,"h":8.18,"l":8.175,"n":3,"o":8.18,"t":"2026-10-22T11:00:00Z","v":1100,"vw":8.178182},{"c":8.19,"h":8.2,"l":8.19,"n":17,"o":8.19,"t":"2026-10-22T11:30:00Z","v":5400,"vw":8.191207},{"c":8.2,"h":8.2,"l":8.2,"n":3,"o":8.2,"t":"2026-10-22T12:00:00Z","v":877,"vw":8.2},{"c":8.19,"h":8.19,"l":8.17,"n":13,"o":8.17,"t":"2026-10-22T13:15:00Z","v":6550,"vw":8.187353},{"c":8.225,"h":8.23,"l":8.17,"n":459,"o":8.17,"t":"2026-10-22T13:30:00Z","v":590447,"vw":8.19465},{"c":8.23,"h":8.24,"l":8.22,"n":266,"o":8.225,"t":"2026-10-22T13:45:00Z","v":204292,"vw":8.227858},{"c":8.22,"h":8.24,"l":8.2139,"n":437,"o":8.225,"t":"2026-10-22T14:00:00Z","v":321235,"vw":8.222456},{"c":8.195,"h":8.225,"l":8.195,"n":224,"o":8.225,"t":"2026-10-22T14:15:00Z","v":90375,"vw":8.212009},{"c":8.145,"h":8.195,"l":8.135,"n":385,"o":8.195,"t":"2026-10-22T14:30:00Z","v":296436,"vw":8.162379},{"c":8.155,"h":8.16,"l":8.144,"n":357,"o":8.15,"t":"2026-10-22T14:45:00Z","v":284956,"vw":8.15115},{"c":8.145,"h":8.16,"l":8.13,"n":952,"o":8.16,"t":"2026-10-22T15:00:00Z","v":1156791,"vw":8.143356},{"c":8.13,"h":8.155,"l":8.13,"n":336,"o":8.145,"t":"2026-10-22T15:15:00Z","v":306399,"vw":8.144308},{"c":8.155,"h":8.165,"l":8.125,"n":813,"o":8.135,"t":"2026-10-22T15:30:00Z","v":703243,"vw":8.144975},{"c":8.17,"h":8.175,"l":8.155,"n":230,"o":8.16,"t":"2026-10-22T15:45:00Z","v":271110,"vw":8.166956},{"c":8.175,"h":8.1799,"l":8.165,"n":147,"o":8.165,"t":"2026-10-22T16:00:00Z","v":61797,"vw":8.171103},{"c":8.185,"h":8.19,"l":8.175,"n":178,"o":8.175,"t":"2026-10-22T16:15:00Z","v":46911,"vw":8.180394},{"c":8.17,"h":8.185,"l":8.17,"n":221,"o":8.185,"t":"2026-10-22T16:30:00Z","v":128387,"vw":8.175813},{"c":8.185,"h":8.1899,"l":8.165,"n":218,"o":8.17,"t":"2026-10-22T16:45:00Z","v":167892,"vw":8.172756},{"c":8.191,"h":8.195,"l":8.18,"n":172,"o":8.185,"t":"2026-10-22T17:00:00Z","v":83973,"vw":8.188417},{"c":8.195,"h":8.1985,"l":8.185,"n":249,"o":8.19,"t":"2026-10-22T17:15:00Z","v":124624,"vw":8.190229},{"c":8.195,"h":8.205,"l":8.195,"n":213,"o":8.195,"t":"2026-10-22T17:30:00Z","v":131723,"vw":8.199599},{"c":8.195,"h":8.2,"l":8.185,"n":321,"o":8.195,"t":"2026-10-22T17:45:00Z","v":150665,"vw":8.190517},{"c":8.1823,"h":8.195,"l":8.1823,"n":544,"o":8.19,"t":"2026-10-22T18:00:00Z","v":164360,"vw":8.189131},{"c":8.195,"h":8.2,"l":8.185,"n":255,"o":8.19,"t":"2026-10-22T18:15:00Z","v":90348,"vw":8.191798},{"c":8.1872,"h":8.2,"l":8.18,"n":231,"o":8.195,"t":"2026-10-22T18:30:00Z","v":72287,"vw":8.189989},{"c":8.18,"h":8.19,"l":8.18,"n":259,"o":8.185,"t":"2026-10-22T18:45:00Z","v":52996,"vw":8.183988},{"c":8.185,"h":8.19,"l":8.17,"n":324,"o":8.18,"t":"2026-10-22T19:00:00Z","v":141384,"vw":8.179638},{"c":8.185,"h":8.19,"l":8.18,"n":304,"o":8.18,"t":"2026-10-22T19:15:00Z","v":56348,"vw":8.182808},{"c":8.185,"h":8.19,"l":8.18,"n":262,"o":8.185,"t":"2026-10-22T19:30:00Z","v":83749,"vw":8.184085},{"c":8.21,"h":8.21,"l":8.18,"n":1299,"o":8.185,"t":"2026-10-22T19:45:00Z","v":847163,"vw":8.195952},{"c":8.2,"h":8.21,"l":8.16,"n":23,"o":8.21,"t":"2026-10-22T20:00:00Z","v":385244,"vw":8.208659}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05760050404784779,"strike":10.084450044976087,"iv":0.5311820774348273,"gamma":0.14568176420371756,"theta":-0.003912511641417086,"vega":0.004043762578337024,"rho":0.0005796324234512696,"breakevenPct":23.53289341076655},{"delta":0.15,"premium":0.1819032009738497,"strike":11.465591121931663,"iv":1.0106217442021368,"gamma":0.1109596660493967,"theta":-0.010178929752117845,"vega":0.005290250338867876,"rho":0.0008137907396183986,"breakevenPct":41.86960198423279},{"delta":0.2,"premium":0.3387635505057161,"strike":13.208483894507957,"iv":1.5694022031765864,"gamma":0.07889156599270575,"theta":-0.01786330721222636,"vega":0.0064585563180913795,"rho":0.0010215904929672347,"breakevenPct":65.00910408055628},{"delta":0.25,"premium":0.513536763795769,"strike":14.746185678829333,"iv":2.020959298798963,"gamma":0.07034423081301719,"theta":-0.024791779875870182,"vega":0.007050400566219481,"rho":0.0012108321990828752,"breakevenPct":85.86750843635932},{"delta":0.3,"premium":0.5506049533425431,"strike":14.051157124827316,"iv":1.8746659574287345,"gamma":0.08892025589540392,"theta":-0.023052717727911787,"vega":0.007045611136169434,"rho":0.001504508982694951,"breakevenPct":77.85337488635636},{"delta":0.35,"premium":0.5876731428893174,"strike":13.3561285708253,"iv":1.7283726160585062,"gamma":0.10749628097779065,"theta":-0.02131365557995339,"vega":0.007040821706119386,"rho":0.0017981857663070266,"breakevenPct":69.83924133635341},{"delta":0.4,"premium":0.6247413324360916,"strike":12.661100016823283,"iv":1.582079274688278,"gamma":0.12607230606017739,"theta":-0.019574593431994997,"vega":0.007036032276069339,"rho":0.0020918625499191023,"breakevenPct":61.82510778635046},{"delta":0.45,"premium":0.6618095219828658,"strike":11.966071462821265,"iv":1.4357859333180496,"gamma":0.14464833114256415,"theta":-0.017835531284036598,"vega":0.007031242846019291,"rho":0.0023855393335311783,"breakevenPct":53.810974236347505},{"delta":0.5,"premium":0.6988777115296401,"strike":11.27104290881925,"iv":1.2894925919478213,"gamma":0.16322435622495085,"theta":-0.016096469136078206,"vega":0.007026453415969244,"rho":0.002679216117143254,"breakevenPct":45.79684068634456},{"delta":0.55,"premium":0.7359459010764142,"strike":10.576014354817232,"iv":1.143199250577593,"gamma":0.1818003813073376,"theta":-0.014357406988119808,"vega":0.007021663985919196,"rho":0.00297289290075533,"breakevenPct":37.7827071363416},{"delta":0.6,"premium":0.7730140906231884,"strike":9.880985800815218,"iv":0.9969059092073649,"gamma":0.2003764063897243,"theta":-0.012618344840161416,"vega":0.007016874555869149,"rho":0.003266569684367405,"breakevenPct":29.76857358633866},{"delta":0.65,"premium":0.8100822801699628,"strike":9.1859572468132,"iv":0.8506125678371363,"gamma":0.21895243147211105,"theta":-0.01087928269220302,"vega":0.007012085125819101,"rho":0.003560246467979481,"breakevenPct":21.75444003633571},{"delta":0.7,"premium":0.8471504697167369,"strike":8.490928692811185,"iv":0.7043192264669083,"gamma":0.23752845655449778,"theta":-0.009140220544244626,"vega":0.007007295695769054,"rho":0.003853923251591557,"breakevenPct":13.740306486332756},{"delta":0.75,"premium":0.8842186592635111,"strike":7.795900138809167,"iv":0.5580258850966799,"gamma":0.2561044816368845,"theta":-0.007401158396286231,"vega":0.007002506265719006,"rho":0.004147600035203632,"breakevenPct":5.726172936329817}],"put":[{"delta":0.15,"premium":0.39010177934355295,"strike":5.686863879102794,"iv":1.7660872296178391,"gamma":0.10963418315409759,"theta":-0.015412865104415516,"vega":0.005367648721485238,"rho":-0.0013111643393300656,"breakevenPct":35.48401827333446},{"delta":0.2,"premium":0.13089976551668792,"strike":7.545440831642188,"iv":0.40188687496798603,"gamma":0.2872080300523448,"theta":-0.004053587385916305,"vega":0.00616242395422104,"rho":-0.0014659626338575798,"breakevenPct":9.688902970456763},{"delta":0.25,"premium":0.24766905574218895,"strike":7.717160376091455,"iv":0.407281664742158,"gamma":0.27695841272672955,"theta":-0.003909919596220187,"vega":0.0059831582515331265,"rho":-0.0018831915948280095,"breakevenPct":9.019594149217237},{"delta":0.3,"premium":0.36443834596769,"strike":7.88887992054072,"iv":0.41267645451632995,"gamma":0.26670879540111425,"theta":-0.0037662518065240697,"vega":0.005803892548845212,"rho":-0.0023004205557984395,"breakevenPct":8.35028532797771},{"delta":0.35,"premium":0.48120763619319096,"strike":8.060599464989988,"iv":0.4180712442905019,"gamma":0.256459178075499,"theta":-0.0036225840168279525,"vega":0.0056246268461572985,"rho":-0.002717649516768869,"breakevenPct":7.680976506738184},{"delta":0.4,"premium":0.5979769264186922,"strike":8.232319009439253,"iv":0.42346603406467387,"gamma":0.2462095607498837,"theta":-0.0034789162271318345,"vega":0.005445361143469385,"rho":-0.0031348784777392993,"breakevenPct":7.011667685498657},{"delta":0.45,"premium":0.7147462166441931,"strike":8.404038553888519,"iv":0.42886082383884583,"gamma":0.2359599434242684,"theta":-0.003335248437435717,"vega":0.0052660954407814705,"rho":-0.003552107438709729,"breakevenPct":6.342358864259131},{"delta":0.5,"premium":0.8315155068696941,"strike":8.575758098337786,"iv":0.4342556136130178,"gamma":0.22571032609865313,"theta":-0.0031915806477395992,"vega":0.005086829738093557,"rho":-0.003969336399680159,"breakevenPct":5.673050043019605},{"delta":0.55,"premium":0.9482847970951953,"strike":8.747477642787052,"iv":0.43965040338718975,"gamma":0.21546070877303786,"theta":-0.0030479128580434816,"vega":0.004907564035405643,"rho":-0.004386565360650589,"breakevenPct":5.003741221780078},{"delta":0.6,"premium":1.0650540873206962,"strike":8.919197187236318,"iv":0.4450451931613617,"gamma":0.20521109144742256,"theta":-0.002904245068347364,"vega":0.004728298332717729,"rho":-0.004803794321621018,"breakevenPct":4.3344324005405515},{"delta":0.65,"premium":1.1818233775461975,"strike":9.090916731685585,"iv":0.45043998293553367,"gamma":0.19496147412180728,"theta":-0.0027605772786512463,"vega":0.004549032630029815,"rho":-0.0052210232825914485,"breakevenPct":3.6651235793010244},{"delta":0.7,"premium":1.2985926677716984,"strike":9.26263627613485,"iv":0.4558347727097056,"gamma":0.184711856796192,"theta":-0.0026169094889551287,"vega":0.004369766927341902,"rho":-0.005638252243561878,"breakevenPct":2.995814758061498},{"delta":0.75,"premium":1.4153619579971994,"strike":9.434355820584116,"iv":0.4612295624838776,"gamma":0.1744622394705767,"theta":-0.002473241699259011,"vega":0.004190501224653987,"rho":-0.006055481204532308,"breakevenPct":2.326505936821971},{"delta":0.8,"premium":1.5321312482227007,"strike":9.606075365033384,"iv":0.46662435225804955,"gamma":0.16421262214496143,"theta":-0.0023295739095628935,"vega":0.004011235521966074,"rho":-0.006472710165502739,"breakevenPct":1.6571971155824432},{"delta":0.85,"premium":1.6489005384482014,"strike":9.77779490948265,"iv":0.47201914203222145,"gamma":0.15396300481934616,"theta":-0.0021859061198667763,"vega":0.0038319698192781602,"rho":-0.006889939126473167,"breakevenPct":0.9878882943429197},{"delta":0.9,"premium":1.7656698286737025,"strike":9.949514453931915,"iv":0.4774139318063934,"gamma":0.1437133874937309,"theta":-0.0020422383301706586,"vega":0.0036527041165902467,"rho":-0.007307168087443598,"breakevenPct":0.31857947310339263}]},"raw":{"call":[{"delta":0.1,"premium":0.05760050404784779,"strike":10.084450044976087,"iv":0.5311820774348273,"gamma":0.14568176420371756,"theta":-0.003912511641417086,"vega":0.004043762578337024,"rho":0.0005796324234512696,"breakevenPct":23.53289341076655},{"delta":0.15,"premium":0.1819032009738497,"strike":11.465591121931663,"iv":1.0106217442021368,"gamma":0.1109596660493967,"theta":-0.010178929752117845,"vega":0.005290250338867876,"rho":0.0008137907396183986,"breakevenPct":41.86960198423279},{"delta":0.2,"premium":0.3387635505057161,"strike":13.208483894507957,"iv":1.5694022031765864,"gamma":0.07889156599270575,"theta":-0.01786330721222636,"vega":0.0064585563180913795,"rho":0.0010215904929672347,"breakevenPct":65.00910408055628},{"delta":0.25,"premium":0.513536763795769,"strike":14.746185678829333,"iv":2.020959298798963,"gamma":0.07034423081301719,"theta":-0.024791779875870182,"vega":0.007050400566219481,"rho":0.0012108321990828752,"breakevenPct":85.86750843635932},{"delta":0.3,"premium":0.5506049533425431,"strike":14.051157124827316,"iv":1.8746659574287345,"gamma":0.08892025589540392,"theta":-0.023052717727911787,"vega":0.007045611136169434,"rho":0.001504508982694951,"breakevenPct":77.85337488635636},{"delta":0.35,"premium":0.5876731428893174,"strike":13.3561285708253,"iv":1.7283726160585062,"gamma":0.10749628097779065,"theta":-0.02131365557995339,"vega":0.007040821706119386,"rho":0.0017981857663070266,"breakevenPct":69.83924133635341},{"delta":0.4,"premium":0.6247413324360916,"strike":12.661100016823283,"iv":1.582079274688278,"gamma":0.12607230606017739,"theta":-0.019574593431994997,"vega":0.007036032276069339,"rho":0.0020918625499191023,"breakevenPct":61.82510778635046},{"delta":0.45,"premium":0.6618095219828658,"strike":11.966071462821265,"iv":1.4357859333180496,"gamma":0.14464833114256415,"theta":-0.017835531284036598,"vega":0.007031242846019291,"rho":0.0023855393335311783,"breakevenPct":53.810974236347505},{"delta":0.5,"premium":0.6988777115296401,"strike":11.27104290881925,"iv":1.2894925919478213,"gamma":0.16322435622495085,"theta":-0.016096469136078206,"vega":0.007026453415969244,"rho":0.002679216117143254,"breakevenPct":45.79684068634456},{"delta":0.55,"premium":0.7359459010764142,"strike":10.576014354817232,"iv":1.143199250577593,"gamma":0.1818003813073376,"theta":-0.014357406988119808,"vega":0.007021663985919196,"rho":0.00297289290075533,"breakevenPct":37.7827071363416},{"delta":0.6,"premium":0.7730140906231884,"strike":9.880985800815218,"iv":0.9969059092073649,"gamma":0.2003764063897243,"theta":-0.012618344840161416,"vega":0.007016874555869149,"rho":0.003266569684367405,"breakevenPct":29.76857358633866},{"delta":0.65,"premium":0.8100822801699628,"strike":9.1859572468132,"iv":0.8506125678371363,"gamma":0.21895243147211105,"theta":-0.01087928269220302,"vega":0.007012085125819101,"rho":0.003560246467979481,"breakevenPct":21.75444003633571},{"delta":0.7,"premium":0.8471504697167369,"strike":8.490928692811185,"iv":0.7043192264669083,"gamma":0.23752845655449778,"theta":-0.009140220544244626,"vega":0.007007295695769054,"rho":0.003853923251591557,"breakevenPct":13.740306486332756},{"delta":0.75,"premium":0.8842186592635111,"strike":7.795900138809167,"iv":0.5580258850966799,"gamma":0.2561044816368845,"theta":-0.007401158396286231,"vega":0.007002506265719006,"rho":0.004147600035203632,"breakevenPct":5.726172936329817}],"put":[{"delta":0.15,"premium":0.39010177934355295,"strike":5.686863879102794,"iv":1.7660872296178391,"gamma":0.10963418315409759,"theta":-0.015412865104415516,"vega":0.005367648721485238,"rho":-0.0013111643393300656,"breakevenPct":35.48401827333446},{"delta":0.2,"premium":0.13089976551668792,"strike":7.545440831642188,"iv":0.40188687496798603,"gamma":0.2872080300523448,"theta":-0.004053587385916305,"vega":0.00616242395422104,"rho":-0.0014659626338575798,"breakevenPct":9.688902970456763},{"delta":0.25,"premium":0.24766905574218895,"strike":7.717160376091455,"iv":0.407281664742158,"gamma":0.27695841272672955,"theta":-0.003909919596220187,"vega":0.0059831582515331265,"rho":-0.0018831915948280095,"breakevenPct":9.019594149217237},{"delta":0.3,"premium":0.36443834596769,"strike":7.88887992054072,"iv":0.41267645451632995,"gamma":0.26670879540111425,"theta":-0.0037662518065240697,"vega":0.005803892548845212,"rho":-0.0023004205557984395,"breakevenPct":8.35028532797771},{"delta":0.35,"premium":0.48120763619319096,"strike":8.060599464989988,"iv":0.4180712442905019,"gamma":0.256459178075499,"theta":-0.0036225840168279525,"vega":0.0056246268461572985,"rho":-0.002717649516768869,"breakevenPct":7.680976506738184},{"delta":0.4,"premium":0.5979769264186922,"strike":8.232319009439253,"iv":0.42346603406467387,"gamma":0.2462095607498837,"theta":-0.0034789162271318345,"vega":0.005445361143469385,"rho":-0.0031348784777392993,"breakevenPct":7.011667685498657},{"delta":0.45,"premium":0.7147462166441931,"strike":8.404038553888519,"iv":0.42886082383884583,"gamma":0.2359599434242684,"theta":-0.003335248437435717,"vega":0.0052660954407814705,"rho":-0.003552107438709729,"breakevenPct":6.342358864259131},{"delta":0.5,"premium":0.8315155068696941,"strike":8.575758098337786,"iv":0.4342556136130178,"gamma":0.22571032609865313,"theta":-0.0031915806477395992,"vega":0.005086829738093557,"rho":-0.003969336399680159,"breakevenPct":5.673050043019605},{"delta":0.55,"premium":0.9482847970951953,"strike":8.747477642787052,"iv":0.43965040338718975,"gamma":0.21546070877303786,"theta":-0.0030479128580434816,"vega":0.004907564035405643,"rho":-0.004386565360650589,"breakevenPct":5.003741221780078},{"delta":0.6,"premium":1.0650540873206962,"strike":8.919197187236318,"iv":0.4450451931613617,"gamma":0.20521109144742256,"theta":-0.002904245068347364,"vega":0.004728298332717729,"rho":-0.004803794321621018,"breakevenPct":4.3344324005405515},{"delta":0.65,"premium":1.1818233775461975,"strike":9.090916731685585,"iv":0.45043998293553367,"gamma":0.19496147412180728,"theta":-0.0027605772786512463,"vega":0.004549032630029815,"rho":-0.0052210232825914485,"breakevenPct":3.6651235793010244},{"delta":0.7,"premium":1.2985926677716984,"strike":9.26263627613485,"iv":0.4558347727097056,"gamma":0.184711856796192,"theta":-0.0026169094889551287,"vega":0.004369766927341902,"rho":-0.005638252243561878,"breakevenPct":2.995814758061498},{"delta":0.75,"premium":1.4153619579971994,"strike":9.434355820584116,"iv":0.4612295624838776,"gamma":0.1744622394705767,"theta":-0.002473241699259011,"vega":0.004190501224653987,"rho":-0.006055481204532308,"breakevenPct":2.326505936821971},{"delta":0.8,"premium":1.5321312482227007,"strike":9.606075365033384,"iv":0.46662435225804955,"gamma":0.16421262214496143,"theta":-0.0023295739095628935,"vega":0.004011235521966074,"rho":-0.006472710165502739,"breakevenPct":1.6571971155824432},{"delta":0.85,"premium":1.6489005384482014,"strike":9.77779490948265,"iv":0.47201914203222145,"gamma":0.15396300481934616,"theta":-0.0021859061198667763,"vega":0.0038319698192781602,"rho":-0.006889939126473167,"breakevenPct":0.9878882943429197},{"delta":0.9,"premium":1.7656698286737025,"strike":9.949514453931915,"iv":0.4774139318063934,"gamma":0.1437133874937309,"theta":-0.0020422383301706586,"vega":0.0036527041165902467,"rho":-0.007307168087443598,"breakevenPct":0.31857947310339263}]}},"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"}}