{"symbol":"AGNC","url":"https://intraalpha.com/companies/AGNC","capturedAt":"2026-10-16T01:01:45.583Z","state":"ready","quote":{"symbol":"AGNC","last_price":8.89,"prev_close":8.61,"regular_close":8.82,"change":0.28,"change_pct":3.252,"regular_change":0.21,"regular_change_pct":2.439,"extended_change":0.07,"extended_change_pct":0.7937,"bid":8.88,"ask":8.9,"bid_size":100,"ask_size":2400,"volume":29099353,"vwap":8.863238,"open":8.718,"high":8.94,"low":8.71,"close":8.82,"trade_count":63341,"last_trade_at":"2026-10-15T23:58:47.024022465Z","last_quote_at":"2026-10-15T23:59:05.704664189Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:42.395181622-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"AGNC","fetched_at":"2026-10-16T01:01:44.908318+00:00","name":"AGNC Investment Corp.","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - MORTGAGE","country":"USA","description":"AGNC Investment Corp. The company is headquartered in Bethesda, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10206995000,"ebitda":null,"pe_ratio":4.393,"peg_ratio":3.484,"book_value":9.08,"dividend_per_share":1.44,"dividend_yield":0.167,"eps":1.96,"revenue_ttm":2401000000,"gross_profit_ttm":2401000000,"profit_margin":0.944,"operating_margin_ttm":0.956,"return_on_assets_ttm":0.0203,"return_on_equity_ttm":0.198,"quarterly_earnings_growth":7.72,"quarterly_revenue_growth":5.46,"analyst_target_price":10.61,"analyst_number":2,"beta":1.342,"fifty_two_week_high":11.06,"fifty_two_week_low":8.41,"fifty_day_ma":10.13,"two_hundred_day_ma":10.65,"shares_outstanding":1185481000,"forward_pe":6.61,"price_to_sales":4.251,"price_to_book":1.11,"ev_to_revenue":0.0258,"ev_to_ebitda":null},"optionObservedAt":"2026-10-15T19:51:32.036Z","bars":[{"c":8.72,"h":8.73,"l":8.7,"n":318,"o":8.7,"t":"2026-10-09T08:00:00Z","v":22346,"vw":8.710579},{"c":8.72,"h":8.73,"l":8.72,"n":9,"o":8.72,"t":"2026-10-09T08:05:00Z","v":2558,"vw":8.723542},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-09T08:20:00Z","v":350,"vw":8.71},{"c":8.72,"h":8.72,"l":8.72,"n":4,"o":8.72,"t":"2026-10-09T08:25:00Z","v":153,"vw":8.72},{"c":8.72,"h":8.7262,"l":8.72,"n":6,"o":8.72,"t":"2026-10-09T08:30:00Z","v":3200,"vw":8.72565},{"c":8.72,"h":8.72,"l":8.72,"n":5,"o":8.72,"t":"2026-10-09T08:35:00Z","v":491,"vw":8.72},{"c":8.73,"h":8.73,"l":8.73,"n":8,"o":8.73,"t":"2026-10-09T08:40:00Z","v":932,"vw":8.73},{"c":8.74,"h":8.74,"l":8.74,"n":5,"o":8.74,"t":"2026-10-09T08:50:00Z","v":516,"vw":8.74},{"c":8.74,"h":8.74,"l":8.73,"n":10,"o":8.73,"t":"2026-10-09T08:55:00Z","v":1387,"vw":8.738308},{"c":8.73,"h":8.73,"l":8.73,"n":5,"o":8.73,"t":"2026-10-09T09:00:00Z","v":6404,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":8,"o":8.73,"t":"2026-10-09T09:05:00Z","v":4304,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":20,"o":8.73,"t":"2026-10-09T09:15:00Z","v":1005,"vw":8.73},{"c":8.7297,"h":8.7297,"l":8.7297,"n":2,"o":8.7297,"t":"2026-10-09T09:20:00Z","v":201,"vw":8.7297},{"c":8.73,"h":8.73,"l":8.73,"n":2,"o":8.73,"t":"2026-10-09T09:25:00Z","v":195,"vw":8.73},{"c":8.74,"h":8.79,"l":8.73,"n":129,"o":8.75,"t":"2026-10-09T09:30:00Z","v":42356,"vw":8.752686},{"c":8.76,"h":8.76,"l":8.76,"n":5,"o":8.76,"t":"2026-10-09T09:35:00Z","v":625,"vw":8.76},{"c":8.76,"h":8.76,"l":8.76,"n":9,"o":8.76,"t":"2026-10-09T09:40:00Z","v":942,"vw":8.76},{"c":8.73,"h":8.74,"l":8.73,"n":11,"o":8.74,"t":"2026-10-09T09:50:00Z","v":4080,"vw":8.731},{"c":8.72,"h":8.72,"l":8.72,"n":16,"o":8.72,"t":"2026-10-09T09:55:00Z","v":977,"vw":8.72},{"c":8.76,"h":8.76,"l":8.76,"n":7,"o":8.76,"t":"2026-10-09T10:00:00Z","v":601,"vw":8.76},{"c":8.73,"h":8.73,"l":8.729,"n":5,"o":8.729,"t":"2026-10-09T10:15:00Z","v":406,"vw":8.72975},{"c":8.72,"h":8.72,"l":8.72,"n":8,"o":8.72,"t":"2026-10-09T10:30:00Z","v":10810,"vw":8.72},{"c":8.72,"h":8.7293,"l":8.72,"n":3,"o":8.7293,"t":"2026-10-09T10:45:00Z","v":304,"vw":8.72465},{"c":8.72,"h":8.72,"l":8.72,"n":20,"o":8.72,"t":"2026-10-09T10:55:00Z","v":767,"vw":8.72},{"c":8.73,"h":8.73,"l":8.7201,"n":71,"o":8.725,"t":"2026-10-09T11:00:00Z","v":4673,"vw":8.727393},{"c":8.7351,"h":8.7386,"l":8.73,"n":17,"o":8.7386,"t":"2026-10-09T11:05:00Z","v":2959,"vw":8.734456},{"c":8.71,"h":8.7294,"l":8.71,"n":56,"o":8.7203,"t":"2026-10-09T11:10:00Z","v":5819,"vw":8.715769},{"c":8.7199,"h":8.7199,"l":8.71,"n":25,"o":8.71,"t":"2026-10-09T11:15:00Z","v":2811,"vw":8.718312},{"c":8.701,"h":8.701,"l":8.701,"n":10,"o":8.701,"t":"2026-10-09T11:25:00Z","v":388,"vw":8.701},{"c":8.7,"h":8.71,"l":8.7,"n":13,"o":8.7,"t":"2026-10-09T11:30:00Z","v":19347,"vw":8.700463},{"c":8.71,"h":8.71,"l":8.7092,"n":7,"o":8.7092,"t":"2026-10-09T11:35:00Z","v":320,"vw":8.70971},{"c":8.7015,"h":8.71,"l":8.7,"n":9,"o":8.71,"t":"2026-10-09T11:40:00Z","v":502,"vw":8.702875},{"c":8.7015,"h":8.71,"l":8.7,"n":17,"o":8.7,"t":"2026-10-09T11:50:00Z","v":6686,"vw":8.701494},{"c":8.7002,"h":8.71,"l":8.7,"n":35,"o":8.7081,"t":"2026-10-09T11:55:00Z","v":24213,"vw":8.701038},{"c":8.69,"h":8.7,"l":8.69,"n":161,"o":8.7,"t":"2026-10-09T12:00:00Z","v":31752,"vw":8.694484},{"c":8.7084,"h":8.7084,"l":8.69,"n":44,"o":8.698,"t":"2026-10-09T12:05:00Z","v":5462,"vw":8.696598},{"c":8.7085,"h":8.71,"l":8.7,"n":37,"o":8.7085,"t":"2026-10-09T12:10:00Z","v":27585,"vw":8.709182},{"c":8.7085,"h":8.7092,"l":8.7,"n":29,"o":8.7002,"t":"2026-10-09T12:15:00Z","v":10724,"vw":8.705083},{"c":8.7001,"h":8.71,"l":8.695,"n":53,"o":8.7,"t":"2026-10-09T12:20:00Z","v":89166,"vw":8.700163},{"c":8.7192,"h":8.7192,"l":8.7,"n":31,"o":8.7,"t":"2026-10-09T12:25:00Z","v":10176,"vw":8.706375},{"c":8.7115,"h":8.7197,"l":8.71,"n":22,"o":8.7197,"t":"2026-10-09T12:30:00Z","v":1580,"vw":8.712259},{"c":8.7095,"h":8.72,"l":8.7095,"n":39,"o":8.7195,"t":"2026-10-09T12:35:00Z","v":22076,"vw":8.719282},{"c":8.6901,"h":8.7092,"l":8.69,"n":156,"o":8.7092,"t":"2026-10-09T12:40:00Z","v":14826,"vw":8.691485},{"c":8.6815,"h":8.69,"l":8.6808,"n":22,"o":8.6808,"t":"2026-10-09T12:45:00Z","v":5356,"vw":8.683098},{"c":8.6781,"h":8.6808,"l":8.6781,"n":119,"o":8.68,"t":"2026-10-09T12:50:00Z","v":5626,"vw":8.679996},{"c":8.68,"h":8.68,"l":8.67,"n":80,"o":8.67,"t":"2026-10-09T12:55:00Z","v":45204,"vw":8.671299},{"c":8.6792,"h":8.6792,"l":8.6792,"n":7,"o":8.6792,"t":"2026-10-09T13:00:00Z","v":385,"vw":8.6792},{"c":8.68,"h":8.68,"l":8.67,"n":31,"o":8.6793,"t":"2026-10-09T13:05:00Z","v":2742,"vw":8.675914},{"c":8.6785,"h":8.68,"l":8.6705,"n":25,"o":8.68,"t":"2026-10-09T13:10:00Z","v":2692,"vw":8.677977},{"c":8.671,"h":8.68,"l":8.6709,"n":11,"o":8.6709,"t":"2026-10-09T13:15:00Z","v":1827,"vw":8.672822},{"c":8.671,"h":8.68,"l":8.67,"n":26,"o":8.67,"t":"2026-10-09T13:20:00Z","v":7563,"vw":8.676642},{"c":8.69,"h":8.73,"l":8.68,"n":141,"o":8.69,"t":"2026-10-09T13:25:00Z","v":18968,"vw":8.702244},{"c":8.515,"h":8.72,"l":8.51,"n":3232,"o":8.69,"t":"2026-10-09T13:30:00Z","v":1523708,"vw":8.634888},{"c":8.5586,"h":8.57,"l":8.5117,"n":1551,"o":8.515,"t":"2026-10-09T13:35:00Z","v":796062,"vw":8.547072},{"c":8.615,"h":8.6481,"l":8.54,"n":2137,"o":8.555,"t":"2026-10-09T13:40:00Z","v":868592,"vw":8.612389},{"c":8.605,"h":8.635,"l":8.58,"n":1285,"o":8.615,"t":"2026-10-09T13:45:00Z","v":533589,"vw":8.611242},{"c":8.605,"h":8.62,"l":8.6,"n":728,"o":8.605,"t":"2026-10-09T13:50:00Z","v":232448,"vw":8.610536},{"c":8.605,"h":8.61,"l":8.59,"n":840,"o":8.605,"t":"2026-10-09T13:55:00Z","v":265062,"vw":8.60181},{"c":8.605,"h":8.62,"l":8.585,"n":1408,"o":8.605,"t":"2026-10-09T14:00:00Z","v":802021,"vw":8.603732},{"c":8.59,"h":8.61,"l":8.58,"n":945,"o":8.6099,"t":"2026-10-09T14:05:00Z","v":325452,"vw":8.594536},{"c":8.62,"h":8.63,"l":8.59,"n":1087,"o":8.595,"t":"2026-10-09T14:10:00Z","v":444215,"vw":8.608817},{"c":8.6285,"h":8.64,"l":8.615,"n":867,"o":8.62,"t":"2026-10-09T14:15:00Z","v":267152,"vw":8.630085},{"c":8.615,"h":8.63,"l":8.61,"n":850,"o":8.62,"t":"2026-10-09T14:20:00Z","v":368221,"vw":8.620058},{"c":8.615,"h":8.63,"l":8.61,"n":1100,"o":8.615,"t":"2026-10-09T14:25:00Z","v":238326,"vw":8.620884},{"c":8.61,"h":8.625,"l":8.595,"n":1255,"o":8.62,"t":"2026-10-09T14:30:00Z","v":500156,"vw":8.607889},{"c":8.585,"h":8.62,"l":8.58,"n":1110,"o":8.615,"t":"2026-10-09T14:35:00Z","v":684709,"vw":8.599548},{"c":8.6161,"h":8.62,"l":8.58,"n":1129,"o":8.585,"t":"2026-10-09T14:40:00Z","v":683583,"vw":8.603325},{"c":8.59,"h":8.62,"l":8.59,"n":851,"o":8.6149,"t":"2026-10-09T14:45:00Z","v":270993,"vw":8.603491},{"c":8.585,"h":8.6,"l":8.58,"n":1075,"o":8.59,"t":"2026-10-09T14:50:00Z","v":300454,"vw":8.588557},{"c":8.57,"h":8.5999,"l":8.57,"n":1128,"o":8.58,"t":"2026-10-09T14:55:00Z","v":330541,"vw":8.585621},{"c":8.595,"h":8.6,"l":8.575,"n":1036,"o":8.58,"t":"2026-10-09T15:00:00Z","v":378210,"vw":8.58827},{"c":8.595,"h":8.6,"l":8.58,"n":954,"o":8.595,"t":"2026-10-09T15:05:00Z","v":232063,"vw":8.589745},{"c":8.6,"h":8.6,"l":8.59,"n":727,"o":8.59,"t":"2026-10-09T15:10:00Z","v":187583,"vw":8.594899},{"c":8.605,"h":8.61,"l":8.595,"n":674,"o":8.6,"t":"2026-10-09T15:15:00Z","v":289169,"vw":8.607619},{"c":8.6,"h":8.61,"l":8.59,"n":970,"o":8.605,"t":"2026-10-09T15:20:00Z","v":358093,"vw":8.601907},{"c":8.61,"h":8.62,"l":8.6,"n":788,"o":8.6082,"t":"2026-10-09T15:25:00Z","v":215456,"vw":8.608638},{"c":8.605,"h":8.62,"l":8.6,"n":930,"o":8.61,"t":"2026-10-09T15:30:00Z","v":253318,"vw":8.610505},{"c":8.6089,"h":8.62,"l":8.6,"n":885,"o":8.605,"t":"2026-10-09T15:35:00Z","v":284110,"vw":8.611946},{"c":8.5923,"h":8.62,"l":8.58,"n":1184,"o":8.6099,"t":"2026-10-09T15:40:00Z","v":480275,"vw":8.597171},{"c":8.575,"h":8.595,"l":8.57,"n":879,"o":8.5923,"t":"2026-10-09T15:45:00Z","v":233527,"vw":8.581165},{"c":8.58,"h":8.59,"l":8.57,"n":704,"o":8.575,"t":"2026-10-09T15:50:00Z","v":202230,"vw":8.583637},{"c":8.585,"h":8.59,"l":8.58,"n":616,"o":8.5859,"t":"2026-10-09T15:55:00Z","v":92059,"vw":8.585703},{"c":8.57,"h":8.585,"l":8.57,"n":982,"o":8.58,"t":"2026-10-09T16:00:00Z","v":172103,"vw":8.576702},{"c":8.5586,"h":8.58,"l":8.55,"n":1373,"o":8.575,"t":"2026-10-09T16:05:00Z","v":314561,"vw":8.564393},{"c":8.565,"h":8.57,"l":8.555,"n":824,"o":8.56,"t":"2026-10-09T16:10:00Z","v":201955,"vw":8.563085},{"c":8.57,"h":8.58,"l":8.56,"n":1018,"o":8.57,"t":"2026-10-09T16:15:00Z","v":269572,"vw":8.572106},{"c":8.56,"h":8.57,"l":8.55,"n":1031,"o":8.565,"t":"2026-10-09T16:20:00Z","v":197364,"vw":8.559496},{"c":8.55,"h":8.56,"l":8.55,"n":741,"o":8.55,"t":"2026-10-09T16:25:00Z","v":106319,"vw":8.555901},{"c":8.5651,"h":8.57,"l":8.55,"n":817,"o":8.56,"t":"2026-10-09T16:30:00Z","v":153750,"vw":8.560113},{"c":8.575,"h":8.58,"l":8.56,"n":687,"o":8.57,"t":"2026-10-09T16:35:00Z","v":110002,"vw":8.572922},{"c":8.575,"h":8.58,"l":8.57,"n":767,"o":8.57,"t":"2026-10-09T16:40:00Z","v":114551,"vw":8.574638},{"c":8.58,"h":8.5855,"l":8.57,"n":847,"o":8.58,"t":"2026-10-09T16:45:00Z","v":309769,"vw":8.578176},{"c":8.585,"h":8.59,"l":8.57,"n":810,"o":8.575,"t":"2026-10-09T16:50:00Z","v":262421,"vw":8.580665},{"c":8.6,"h":8.6,"l":8.58,"n":677,"o":8.59,"t":"2026-10-09T16:55:00Z","v":131008,"vw":8.589459},{"c":8.595,"h":8.605,"l":8.59,"n":888,"o":8.595,"t":"2026-10-09T17:00:00Z","v":279929,"vw":8.599563},{"c":8.59,"h":8.6,"l":8.58,"n":1071,"o":8.6,"t":"2026-10-09T17:05:00Z","v":327560,"vw":8.590672},{"c":8.58,"h":8.595,"l":8.58,"n":878,"o":8.59,"t":"2026-10-09T17:10:00Z","v":381600,"vw":8.586861},{"c":8.595,"h":8.5985,"l":8.58,"n":1193,"o":8.59,"t":"2026-10-09T17:15:00Z","v":474687,"vw":8.589442},{"c":8.59,"h":8.6,"l":8.58,"n":945,"o":8.5901,"t":"2026-10-09T17:20:00Z","v":375680,"vw":8.586078},{"c":8.58,"h":8.59,"l":8.575,"n":773,"o":8.58,"t":"2026-10-09T17:25:00Z","v":403018,"vw":8.584153},{"c":8.585,"h":8.6,"l":8.58,"n":849,"o":8.58,"t":"2026-10-09T17:30:00Z","v":312291,"vw":8.590276},{"c":8.595,"h":8.6,"l":8.58,"n":703,"o":8.585,"t":"2026-10-09T17:35:00Z","v":300175,"vw":8.592778},{"c":8.605,"h":8.61,"l":8.59,"n":878,"o":8.6,"t":"2026-10-09T17:40:00Z","v":268438,"vw":8.604288},{"c":8.5992,"h":8.61,"l":8.59,"n":776,"o":8.61,"t":"2026-10-09T17:45:00Z","v":225674,"vw":8.603535},{"c":8.605,"h":8.61,"l":8.59,"n":730,"o":8.595,"t":"2026-10-09T17:50:00Z","v":156265,"vw":8.599952},{"c":8.6,"h":8.61,"l":8.6,"n":873,"o":8.61,"t":"2026-10-09T17:55:00Z","v":121409,"vw":8.605655},{"c":8.6,"h":8.61,"l":8.59,"n":815,"o":8.6,"t":"2026-10-09T18:00:00Z","v":178105,"vw":8.599451},{"c":8.595,"h":8.6,"l":8.59,"n":558,"o":8.6,"t":"2026-10-09T18:05:00Z","v":100927,"vw":8.596404},{"c":8.595,"h":8.61,"l":8.59,"n":808,"o":8.6,"t":"2026-10-09T18:10:00Z","v":286533,"vw":8.599096},{"c":8.59,"h":8.6,"l":8.58,"n":906,"o":8.59,"t":"2026-10-09T18:15:00Z","v":274041,"vw":8.590954},{"c":8.59,"h":8.6,"l":8.58,"n":747,"o":8.6,"t":"2026-10-09T18:20:00Z","v":216828,"vw":8.590389},{"c":8.605,"h":8.61,"l":8.59,"n":623,"o":8.6,"t":"2026-10-09T18:25:00Z","v":122705,"vw":8.599334},{"c":8.61,"h":8.62,"l":8.5938,"n":863,"o":8.6,"t":"2026-10-09T18:30:00Z","v":260789,"vw":8.605055},{"c":8.62,"h":8.62,"l":8.61,"n":520,"o":8.61,"t":"2026-10-09T18:35:00Z","v":104258,"vw":8.615589},{"c":8.615,"h":8.62,"l":8.605,"n":884,"o":8.62,"t":"2026-10-09T18:40:00Z","v":274795,"vw":8.612295},{"c":8.61,"h":8.63,"l":8.6,"n":1059,"o":8.62,"t":"2026-10-09T18:45:00Z","v":306203,"vw":8.615146},{"c":8.61,"h":8.63,"l":8.6,"n":804,"o":8.615,"t":"2026-10-09T18:50:00Z","v":320760,"vw":8.615835},{"c":8.63,"h":8.63,"l":8.61,"n":710,"o":8.61,"t":"2026-10-09T18:55:00Z","v":199487,"vw":8.617296},{"c":8.629,"h":8.64,"l":8.62,"n":1057,"o":8.63,"t":"2026-10-09T19:00:00Z","v":230286,"vw":8.630489},{"c":8.625,"h":8.64,"l":8.62,"n":723,"o":8.63,"t":"2026-10-09T19:05:00Z","v":220219,"vw":8.629826},{"c":8.645,"h":8.65,"l":8.625,"n":756,"o":8.6259,"t":"2026-10-09T19:10:00Z","v":287322,"vw":8.637585},{"c":8.665,"h":8.665,"l":8.64,"n":1097,"o":8.65,"t":"2026-10-09T19:15:00Z","v":681739,"vw":8.649655},{"c":8.665,"h":8.67,"l":8.66,"n":655,"o":8.665,"t":"2026-10-09T19:20:00Z","v":209057,"vw":8.665054},{"c":8.6699,"h":8.68,"l":8.66,"n":1205,"o":8.67,"t":"2026-10-09T19:25:00Z","v":675784,"vw":8.666348},{"c":8.65,"h":8.675,"l":8.65,"n":1082,"o":8.665,"t":"2026-10-09T19:30:00Z","v":686117,"vw":8.664534},{"c":8.645,"h":8.6665,"l":8.64,"n":1070,"o":8.66,"t":"2026-10-09T19:35:00Z","v":419369,"vw":8.652136},{"c":8.665,"h":8.67,"l":8.64,"n":1189,"o":8.6467,"t":"2026-10-09T19:40:00Z","v":656817,"vw":8.653427},{"c":8.655,"h":8.67,"l":8.65,"n":1171,"o":8.66,"t":"2026-10-09T19:45:00Z","v":514092,"vw":8.65827},{"c":8.655,"h":8.665,"l":8.64,"n":1965,"o":8.65,"t":"2026-10-09T19:50:00Z","v":752609,"vw":8.650984},{"c":8.675,"h":8.68,"l":8.655,"n":3959,"o":8.66,"t":"2026-10-09T19:55:00Z","v":1952109,"vw":8.66959},{"c":8.67,"h":8.68,"l":8.67,"n":75,"o":8.67,"t":"2026-10-09T20:00:00Z","v":2665018,"vw":8.670002},{"c":8.669,"h":8.67,"l":8.66,"n":20,"o":8.67,"t":"2026-10-09T20:05:00Z","v":4986,"vw":8.665932},{"c":8.67,"h":8.67,"l":8.66,"n":12,"o":8.67,"t":"2026-10-09T20:10:00Z","v":3167,"vw":8.663526},{"c":8.67,"h":8.67,"l":8.67,"n":20,"o":8.67,"t":"2026-10-09T20:15:00Z","v":750,"vw":8.67},{"c":8.67,"h":8.67,"l":8.6685,"n":9,"o":8.6685,"t":"2026-10-09T20:20:00Z","v":36691,"vw":8.669955},{"c":8.67,"h":8.68,"l":8.67,"n":19,"o":8.672,"t":"2026-10-09T20:25:00Z","v":759523,"vw":8.670074},{"c":8.6786,"h":8.68,"l":8.6786,"n":11,"o":8.6793,"t":"2026-10-09T20:30:00Z","v":864,"vw":8.67895},{"c":8.68,"h":8.68,"l":8.67,"n":18,"o":8.68,"t":"2026-10-09T20:35:00Z","v":3839,"vw":8.673426},{"c":8.6715,"h":8.6793,"l":8.6715,"n":4,"o":8.6793,"t":"2026-10-09T20:40:00Z","v":359,"vw":8.677071},{"c":8.68,"h":8.68,"l":8.67,"n":22,"o":8.68,"t":"2026-10-09T20:50:00Z","v":1622,"vw":8.674321},{"c":8.68,"h":8.68,"l":8.67,"n":5,"o":8.672,"t":"2026-10-09T20:55:00Z","v":13582,"vw":8.671128},{"c":8.6785,"h":8.68,"l":8.67,"n":14,"o":8.6797,"t":"2026-10-09T21:00:00Z","v":1561,"vw":8.672916},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-10-09T21:05:00Z","v":202,"vw":8.68},{"c":8.67,"h":8.68,"l":8.67,"n":16,"o":8.6797,"t":"2026-10-09T21:15:00Z","v":8243,"vw":8.676891},{"c":8.6785,"h":8.6785,"l":8.67,"n":4,"o":8.67,"t":"2026-10-09T21:20:00Z","v":1580,"vw":8.677952},{"c":8.6794,"h":8.6794,"l":8.6794,"n":1,"o":8.6794,"t":"2026-10-09T21:25:00Z","v":543,"vw":8.6794},{"c":8.6794,"h":8.6794,"l":8.6794,"n":6,"o":8.6794,"t":"2026-10-09T21:30:00Z","v":721,"vw":8.6794},{"c":8.6783,"h":8.6793,"l":8.6783,"n":3,"o":8.6793,"t":"2026-10-09T21:35:00Z","v":2108,"vw":8.678348},{"c":8.6785,"h":8.6785,"l":8.6785,"n":1,"o":8.6785,"t":"2026-10-09T21:40:00Z","v":1600,"vw":8.6785},{"c":8.6785,"h":8.6785,"l":8.67,"n":6,"o":8.6719,"t":"2026-10-09T21:45:00Z","v":2123,"vw":8.671357},{"c":8.6793,"h":8.6793,"l":8.6793,"n":1,"o":8.6793,"t":"2026-10-09T21:50:00Z","v":100,"vw":8.6793},{"c":8.67,"h":8.68,"l":8.67,"n":22,"o":8.6709,"t":"2026-10-09T21:55:00Z","v":46459,"vw":8.671112},{"c":8.679,"h":8.68,"l":8.6785,"n":8,"o":8.6785,"t":"2026-10-09T22:00:00Z","v":904,"vw":8.679091},{"c":8.678,"h":8.678,"l":8.6715,"n":10,"o":8.6715,"t":"2026-10-09T22:05:00Z","v":1595,"vw":8.673831},{"c":8.68,"h":8.68,"l":8.6793,"n":14,"o":8.68,"t":"2026-10-09T22:10:00Z","v":1046,"vw":8.679928},{"c":8.68,"h":8.68,"l":8.68,"n":7,"o":8.68,"t":"2026-10-09T22:15:00Z","v":10562,"vw":8.68},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-09T22:20:00Z","v":100,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-09T22:25:00Z","v":995,"vw":8.67},{"c":8.68,"h":8.68,"l":8.67,"n":6,"o":8.6709,"t":"2026-10-09T22:35:00Z","v":311,"vw":8.673633},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-10-09T22:40:00Z","v":579,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-09T22:45:00Z","v":100,"vw":8.67},{"c":8.67,"h":8.68,"l":8.67,"n":5,"o":8.68,"t":"2026-10-09T22:50:00Z","v":954,"vw":8.676144},{"c":8.6793,"h":8.6793,"l":8.6793,"n":3,"o":8.6793,"t":"2026-10-09T23:10:00Z","v":401,"vw":8.6793},{"c":8.6793,"h":8.6793,"l":8.6793,"n":1,"o":8.6793,"t":"2026-10-09T23:15:00Z","v":115,"vw":8.6793},{"c":8.67,"h":8.6708,"l":8.67,"n":5,"o":8.6708,"t":"2026-10-09T23:20:00Z","v":373,"vw":8.6704},{"c":8.68,"h":8.68,"l":8.6793,"n":4,"o":8.6793,"t":"2026-10-09T23:25:00Z","v":309,"vw":8.67965},{"c":8.6793,"h":8.6793,"l":8.6793,"n":7,"o":8.6793,"t":"2026-10-09T23:30:00Z","v":165,"vw":8.6793},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-09T23:35:00Z","v":106,"vw":8.68},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-09T23:45:00Z","v":1000,"vw":8.68},{"c":8.67,"h":8.6797,"l":8.67,"n":3,"o":8.6797,"t":"2026-10-09T23:50:00Z","v":528,"vw":8.674755},{"c":8.6798,"h":8.68,"l":8.67,"n":7,"o":8.68,"t":"2026-10-09T23:55:00Z","v":2925,"vw":8.67491},{"c":8.72,"h":8.73,"l":8.67,"n":687,"o":8.68,"t":"2026-10-12T08:00:00Z","v":49187,"vw":8.695984},{"c":8.7,"h":8.72,"l":8.7,"n":10,"o":8.72,"t":"2026-10-12T08:05:00Z","v":2624,"vw":8.700818},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-12T08:30:00Z","v":319,"vw":8.71},{"c":8.68,"h":8.704,"l":8.68,"n":15,"o":8.704,"t":"2026-10-12T08:35:00Z","v":815,"vw":8.688027},{"c":8.7,"h":8.7,"l":8.69,"n":12,"o":8.69,"t":"2026-10-12T08:45:00Z","v":785,"vw":8.694667},{"c":8.6986,"h":8.6986,"l":8.69,"n":5,"o":8.69,"t":"2026-10-12T08:50:00Z","v":586,"vw":8.696856},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-12T09:15:00Z","v":156,"vw":8.68},{"c":8.69,"h":8.7,"l":8.69,"n":7,"o":8.69,"t":"2026-10-12T09:20:00Z","v":2230,"vw":8.692336},{"c":8.6893,"h":8.69,"l":8.6893,"n":6,"o":8.69,"t":"2026-10-12T09:30:00Z","v":462,"vw":8.68965},{"c":8.69,"h":8.69,"l":8.68,"n":24,"o":8.68,"t":"2026-10-12T10:00:00Z","v":1490,"vw":8.686898},{"c":8.69,"h":8.69,"l":8.69,"n":5,"o":8.69,"t":"2026-10-12T10:25:00Z","v":236,"vw":8.69},{"c":8.6893,"h":8.6893,"l":8.6893,"n":2,"o":8.6893,"t":"2026-10-12T10:35:00Z","v":235,"vw":8.6893},{"c":8.69,"h":8.7,"l":8.68,"n":83,"o":8.68,"t":"2026-10-12T10:45:00Z","v":4999,"vw":8.684815},{"c":8.69,"h":8.7,"l":8.69,"n":10,"o":8.69,"t":"2026-10-12T10:50:00Z","v":1940,"vw":8.69217},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-12T10:55:00Z","v":210,"vw":8.69},{"c":8.6893,"h":8.69,"l":8.68,"n":44,"o":8.685,"t":"2026-10-12T11:00:00Z","v":12749,"vw":8.681158},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-12T11:05:00Z","v":883,"vw":8.69},{"c":8.68,"h":8.6892,"l":8.68,"n":22,"o":8.6892,"t":"2026-10-12T11:10:00Z","v":2869,"vw":8.680389},{"c":8.68,"h":8.69,"l":8.68,"n":21,"o":8.69,"t":"2026-10-12T11:15:00Z","v":3366,"vw":8.686779},{"c":8.6801,"h":8.6891,"l":8.68,"n":200,"o":8.6891,"t":"2026-10-12T11:20:00Z","v":10949,"vw":8.680115},{"c":8.6785,"h":8.68,"l":8.6785,"n":17,"o":8.68,"t":"2026-10-12T11:25:00Z","v":873,"vw":8.67968},{"c":8.67,"h":8.672,"l":8.67,"n":165,"o":8.67,"t":"2026-10-12T11:30:00Z","v":4883,"vw":8.670356},{"c":8.66,"h":8.6792,"l":8.66,"n":15,"o":8.6792,"t":"2026-10-12T11:35:00Z","v":20443,"vw":8.660228},{"c":8.66,"h":8.67,"l":8.66,"n":19,"o":8.67,"t":"2026-10-12T11:40:00Z","v":17312,"vw":8.660282},{"c":8.6698,"h":8.6698,"l":8.6698,"n":3,"o":8.6698,"t":"2026-10-12T11:55:00Z","v":102,"vw":8.6698},{"c":8.67,"h":8.67,"l":8.67,"n":29,"o":8.67,"t":"2026-10-12T12:00:00Z","v":1816,"vw":8.67},{"c":8.6798,"h":8.6798,"l":8.6798,"n":5,"o":8.6798,"t":"2026-10-12T12:10:00Z","v":330,"vw":8.6798},{"c":8.6795,"h":8.6795,"l":8.6795,"n":9,"o":8.6795,"t":"2026-10-12T12:15:00Z","v":258,"vw":8.6795},{"c":8.69,"h":8.69,"l":8.6701,"n":21,"o":8.6792,"t":"2026-10-12T12:20:00Z","v":6440,"vw":8.683233},{"c":8.6895,"h":8.6895,"l":8.6815,"n":11,"o":8.6815,"t":"2026-10-12T12:25:00Z","v":440,"vw":8.6855},{"c":8.685,"h":8.685,"l":8.685,"n":8,"o":8.685,"t":"2026-10-12T12:30:00Z","v":673,"vw":8.685},{"c":8.68,"h":8.6815,"l":8.68,"n":39,"o":8.6815,"t":"2026-10-12T12:35:00Z","v":12348,"vw":8.680071},{"c":8.6719,"h":8.68,"l":8.6719,"n":4,"o":8.68,"t":"2026-10-12T12:40:00Z","v":1035,"vw":8.67595},{"c":8.68,"h":8.68,"l":8.68,"n":6,"o":8.68,"t":"2026-10-12T12:45:00Z","v":2125,"vw":8.68},{"c":8.6785,"h":8.6785,"l":8.67,"n":10,"o":8.678,"t":"2026-10-12T12:50:00Z","v":1298,"vw":8.675018},{"c":8.67,"h":8.68,"l":8.67,"n":106,"o":8.68,"t":"2026-10-12T12:55:00Z","v":9024,"vw":8.67216},{"c":8.6695,"h":8.67,"l":8.66,"n":24,"o":8.66,"t":"2026-10-12T13:00:00Z","v":3018,"vw":8.66193},{"c":8.6698,"h":8.67,"l":8.6698,"n":14,"o":8.67,"t":"2026-10-12T13:05:00Z","v":298,"vw":8.6699},{"c":8.67,"h":8.67,"l":8.67,"n":12,"o":8.67,"t":"2026-10-12T13:10:00Z","v":3479,"vw":8.67},{"c":8.66,"h":8.67,"l":8.66,"n":101,"o":8.67,"t":"2026-10-12T13:15:00Z","v":5801,"vw":8.662329},{"c":8.665,"h":8.67,"l":8.665,"n":14,"o":8.6695,"t":"2026-10-12T13:20:00Z","v":921,"vw":8.669321},{"c":8.67,"h":8.67,"l":8.64,"n":381,"o":8.66,"t":"2026-10-12T13:25:00Z","v":16732,"vw":8.651021},{"c":8.65,"h":8.69,"l":8.575,"n":4321,"o":8.67,"t":"2026-10-12T13:30:00Z","v":997627,"vw":8.640037},{"c":8.65,"h":8.67,"l":8.63,"n":940,"o":8.65,"t":"2026-10-12T13:35:00Z","v":439143,"vw":8.654711},{"c":8.665,"h":8.68,"l":8.645,"n":1402,"o":8.65,"t":"2026-10-12T13:40:00Z","v":479486,"vw":8.666104},{"c":8.68,"h":8.69,"l":8.655,"n":903,"o":8.665,"t":"2026-10-12T13:45:00Z","v":472700,"vw":8.677236},{"c":8.685,"h":8.7,"l":8.68,"n":951,"o":8.685,"t":"2026-10-12T13:50:00Z","v":297503,"vw":8.687281},{"c":8.675,"h":8.7,"l":8.67,"n":731,"o":8.685,"t":"2026-10-12T13:55:00Z","v":243931,"vw":8.685427},{"c":8.67,"h":8.69,"l":8.66,"n":1154,"o":8.6792,"t":"2026-10-12T14:00:00Z","v":268757,"vw":8.673668},{"c":8.6871,"h":8.71,"l":8.6701,"n":956,"o":8.68,"t":"2026-10-12T14:05:00Z","v":404160,"vw":8.693716},{"c":8.7,"h":8.71,"l":8.68,"n":677,"o":8.685,"t":"2026-10-12T14:10:00Z","v":221157,"vw":8.697753},{"c":8.665,"h":8.7087,"l":8.66,"n":908,"o":8.7,"t":"2026-10-12T14:15:00Z","v":311036,"vw":8.676326},{"c":8.65,"h":8.675,"l":8.65,"n":850,"o":8.665,"t":"2026-10-12T14:20:00Z","v":303723,"vw":8.659122},{"c":8.665,"h":8.67,"l":8.645,"n":818,"o":8.6501,"t":"2026-10-12T14:25:00Z","v":286643,"vw":8.6566},{"c":8.6601,"h":8.67,"l":8.66,"n":619,"o":8.665,"t":"2026-10-12T14:30:00Z","v":137876,"vw":8.665245},{"c":8.675,"h":8.68,"l":8.66,"n":841,"o":8.665,"t":"2026-10-12T14:35:00Z","v":243624,"vw":8.670503},{"c":8.66,"h":8.68,"l":8.66,"n":710,"o":8.6716,"t":"2026-10-12T14:40:00Z","v":171239,"vw":8.668996},{"c":8.675,"h":8.675,"l":8.65,"n":862,"o":8.665,"t":"2026-10-12T14:45:00Z","v":288653,"vw":8.662022},{"c":8.71,"h":8.71,"l":8.67,"n":804,"o":8.67,"t":"2026-10-12T14:50:00Z","v":333528,"vw":8.690008},{"c":8.705,"h":8.71,"l":8.7,"n":753,"o":8.7,"t":"2026-10-12T14:55:00Z","v":240184,"vw":8.705883},{"c":8.725,"h":8.73,"l":8.695,"n":1582,"o":8.705,"t":"2026-10-12T15:00:00Z","v":1050719,"vw":8.711369},{"c":8.715,"h":8.73,"l":8.7,"n":1133,"o":8.725,"t":"2026-10-12T15:05:00Z","v":568541,"vw":8.715941},{"c":8.74,"h":8.74,"l":8.71,"n":976,"o":8.7101,"t":"2026-10-12T15:10:00Z","v":332891,"vw":8.726088},{"c":8.745,"h":8.75,"l":8.73,"n":1299,"o":8.74,"t":"2026-10-12T15:15:00Z","v":703410,"vw":8.741482},{"c":8.74,"h":8.76,"l":8.73,"n":1058,"o":8.74,"t":"2026-10-12T15:20:00Z","v":313906,"vw":8.747782},{"c":8.74,"h":8.74,"l":8.73,"n":723,"o":8.7389,"t":"2026-10-12T15:25:00Z","v":443577,"vw":8.738017},{"c":8.75,"h":8.76,"l":8.735,"n":783,"o":8.735,"t":"2026-10-12T15:30:00Z","v":230084,"vw":8.748048},{"c":8.765,"h":8.77,"l":8.75,"n":876,"o":8.755,"t":"2026-10-12T15:35:00Z","v":456405,"vw":8.759346},{"c":8.755,"h":8.77,"l":8.75,"n":558,"o":8.765,"t":"2026-10-12T15:40:00Z","v":143242,"vw":8.759474},{"c":8.76,"h":8.76,"l":8.75,"n":642,"o":8.75,"t":"2026-10-12T15:45:00Z","v":160677,"vw":8.754175},{"c":8.7608,"h":8.77,"l":8.75,"n":755,"o":8.755,"t":"2026-10-12T15:50:00Z","v":239165,"vw":8.759281},{"c":8.7586,"h":8.77,"l":8.75,"n":714,"o":8.76,"t":"2026-10-12T15:55:00Z","v":211944,"vw":8.761363},{"c":8.77,"h":8.77,"l":8.755,"n":640,"o":8.755,"t":"2026-10-12T16:00:00Z","v":213561,"vw":8.761535},{"c":8.77,"h":8.77,"l":8.76,"n":679,"o":8.76,"t":"2026-10-12T16:05:00Z","v":264179,"vw":8.762986},{"c":8.76,"h":8.77,"l":8.74,"n":1035,"o":8.76,"t":"2026-10-12T16:10:00Z","v":456055,"vw":8.755938},{"c":8.75,"h":8.77,"l":8.74,"n":899,"o":8.76,"t":"2026-10-12T16:15:00Z","v":302751,"vw":8.755092},{"c":8.745,"h":8.76,"l":8.74,"n":989,"o":8.75,"t":"2026-10-12T16:20:00Z","v":486804,"vw":8.753166},{"c":8.745,"h":8.75,"l":8.74,"n":658,"o":8.745,"t":"2026-10-12T16:25:00Z","v":239028,"vw":8.743989},{"c":8.745,"h":8.75,"l":8.7301,"n":955,"o":8.74,"t":"2026-10-12T16:30:00Z","v":423447,"vw":8.740873},{"c":8.745,"h":8.75,"l":8.74,"n":442,"o":8.75,"t":"2026-10-12T16:35:00Z","v":82984,"vw":8.745603},{"c":8.735,"h":8.75,"l":8.73,"n":678,"o":8.745,"t":"2026-10-12T16:40:00Z","v":168386,"vw":8.740986},{"c":8.72,"h":8.74,"l":8.72,"n":788,"o":8.73,"t":"2026-10-12T16:45:00Z","v":283174,"vw":8.728964},{"c":8.73,"h":8.73,"l":8.72,"n":514,"o":8.73,"t":"2026-10-12T16:50:00Z","v":100961,"vw":8.726803},{"c":8.72,"h":8.74,"l":8.72,"n":674,"o":8.72,"t":"2026-10-12T16:55:00Z","v":272178,"vw":8.730122},{"c":8.72,"h":8.73,"l":8.7199,"n":708,"o":8.72,"t":"2026-10-12T17:00:00Z","v":206900,"vw":8.721985},{"c":8.72,"h":8.73,"l":8.72,"n":516,"o":8.72,"t":"2026-10-12T17:05:00Z","v":78951,"vw":8.724307},{"c":8.7299,"h":8.73,"l":8.72,"n":514,"o":8.72,"t":"2026-10-12T17:10:00Z","v":95372,"vw":8.726039},{"c":8.73,"h":8.74,"l":8.72,"n":761,"o":8.725,"t":"2026-10-12T17:15:00Z","v":221832,"vw":8.730817},{"c":8.72,"h":8.74,"l":8.72,"n":750,"o":8.73,"t":"2026-10-12T17:20:00Z","v":285627,"vw":8.729752},{"c":8.72,"h":8.73,"l":8.71,"n":454,"o":8.725,"t":"2026-10-12T17:25:00Z","v":112617,"vw":8.719186},{"c":8.7059,"h":8.72,"l":8.7043,"n":754,"o":8.71,"t":"2026-10-12T17:30:00Z","v":235106,"vw":8.711224},{"c":8.72,"h":8.72,"l":8.69,"n":959,"o":8.71,"t":"2026-10-12T17:35:00Z","v":496001,"vw":8.701104},{"c":8.72,"h":8.73,"l":8.71,"n":601,"o":8.71,"t":"2026-10-12T17:40:00Z","v":245062,"vw":8.719141},{"c":8.725,"h":8.73,"l":8.72,"n":483,"o":8.72,"t":"2026-10-12T17:45:00Z","v":143523,"vw":8.725533},{"c":8.7451,"h":8.7453,"l":8.72,"n":1045,"o":8.73,"t":"2026-10-12T17:50:00Z","v":339940,"vw":8.736616},{"c":8.7401,"h":8.75,"l":8.74,"n":551,"o":8.7444,"t":"2026-10-12T17:55:00Z","v":123475,"vw":8.74581},{"c":8.7512,"h":8.76,"l":8.74,"n":794,"o":8.7419,"t":"2026-10-12T18:00:00Z","v":305707,"vw":8.750838},{"c":8.755,"h":8.76,"l":8.75,"n":448,"o":8.7502,"t":"2026-10-12T18:05:00Z","v":103100,"vw":8.753537},{"c":8.755,"h":8.76,"l":8.75,"n":447,"o":8.75,"t":"2026-10-12T18:10:00Z","v":75282,"vw":8.755685},{"c":8.75,"h":8.76,"l":8.74,"n":617,"o":8.75,"t":"2026-10-12T18:15:00Z","v":204551,"vw":8.751722},{"c":8.745,"h":8.75,"l":8.74,"n":857,"o":8.745,"t":"2026-10-12T18:20:00Z","v":438411,"vw":8.741713},{"c":8.74,"h":8.75,"l":8.74,"n":511,"o":8.75,"t":"2026-10-12T18:25:00Z","v":103735,"vw":8.745031},{"c":8.75,"h":8.75,"l":8.74,"n":555,"o":8.74,"t":"2026-10-12T18:30:00Z","v":119023,"vw":8.742128},{"c":8.75,"h":8.76,"l":8.74,"n":694,"o":8.745,"t":"2026-10-12T18:35:00Z","v":142854,"vw":8.750659},{"c":8.755,"h":8.76,"l":8.75,"n":513,"o":8.7599,"t":"2026-10-12T18:40:00Z","v":108294,"vw":8.753652},{"c":8.76,"h":8.76,"l":8.74,"n":811,"o":8.75,"t":"2026-10-12T18:45:00Z","v":296175,"vw":8.750635},{"c":8.755,"h":8.76,"l":8.75,"n":416,"o":8.75,"t":"2026-10-12T18:50:00Z","v":110440,"vw":8.757083},{"c":8.74,"h":8.76,"l":8.74,"n":712,"o":8.75,"t":"2026-10-12T18:55:00Z","v":149661,"vw":8.747214},{"c":8.755,"h":8.76,"l":8.74,"n":918,"o":8.75,"t":"2026-10-12T19:00:00Z","v":423897,"vw":8.753071},{"c":8.7357,"h":8.76,"l":8.73,"n":948,"o":8.75,"t":"2026-10-12T19:05:00Z","v":305121,"vw":8.742347},{"c":8.705,"h":8.735,"l":8.7,"n":1160,"o":8.73,"t":"2026-10-12T19:10:00Z","v":450288,"vw":8.721678},{"c":8.69,"h":8.71,"l":8.69,"n":820,"o":8.705,"t":"2026-10-12T19:15:00Z","v":190862,"vw":8.697859},{"c":8.695,"h":8.7,"l":8.69,"n":963,"o":8.695,"t":"2026-10-12T19:20:00Z","v":200341,"vw":8.696817},{"c":8.695,"h":8.71,"l":8.69,"n":788,"o":8.7,"t":"2026-10-12T19:25:00Z","v":295656,"vw":8.699231},{"c":8.675,"h":8.7,"l":8.66,"n":1746,"o":8.695,"t":"2026-10-12T19:30:00Z","v":1144329,"vw":8.675147},{"c":8.675,"h":8.68,"l":8.66,"n":1009,"o":8.67,"t":"2026-10-12T19:35:00Z","v":546596,"vw":8.668658},{"c":8.685,"h":8.69,"l":8.67,"n":962,"o":8.68,"t":"2026-10-12T19:40:00Z","v":715932,"vw":8.679268},{"c":8.7,"h":8.7,"l":8.68,"n":1582,"o":8.685,"t":"2026-10-12T19:45:00Z","v":595610,"vw":8.686094},{"c":8.69,"h":8.71,"l":8.685,"n":2018,"o":8.7,"t":"2026-10-12T19:50:00Z","v":813550,"vw":8.694079},{"c":8.685,"h":8.7,"l":8.68,"n":4111,"o":8.7,"t":"2026-10-12T19:55:00Z","v":1377067,"vw":8.688937},{"c":8.69,"h":8.69,"l":8.68,"n":71,"o":8.68,"t":"2026-10-12T20:00:00Z","v":2205036,"vw":8.680007},{"c":8.7,"h":8.7,"l":8.7,"n":6,"o":8.7,"t":"2026-10-12T20:05:00Z","v":1244,"vw":8.7},{"c":8.7,"h":8.7,"l":8.695,"n":35,"o":8.7,"t":"2026-10-12T20:10:00Z","v":4153,"vw":8.697844},{"c":8.7,"h":8.71,"l":8.7,"n":23,"o":8.71,"t":"2026-10-12T20:15:00Z","v":609,"vw":8.702632},{"c":8.69,"h":8.6901,"l":8.69,"n":3,"o":8.69,"t":"2026-10-12T20:20:00Z","v":1100,"vw":8.690045},{"c":8.7,"h":8.7,"l":8.7,"n":14,"o":8.7,"t":"2026-10-12T20:30:00Z","v":811,"vw":8.7},{"c":8.68,"h":8.7,"l":8.68,"n":11,"o":8.7,"t":"2026-10-12T20:35:00Z","v":4506,"vw":8.685675},{"c":8.716,"h":8.716,"l":8.716,"n":2,"o":8.716,"t":"2026-10-12T20:40:00Z","v":752,"vw":8.716},{"c":8.72,"h":8.72,"l":8.72,"n":6,"o":8.72,"t":"2026-10-12T20:45:00Z","v":245,"vw":8.72},{"c":8.71,"h":8.7196,"l":8.71,"n":8,"o":8.718,"t":"2026-10-12T20:50:00Z","v":1970,"vw":8.713032},{"c":8.7174,"h":8.7195,"l":8.71,"n":16,"o":8.7195,"t":"2026-10-12T20:55:00Z","v":565,"vw":8.714578},{"c":8.702,"h":8.702,"l":8.7,"n":2,"o":8.7,"t":"2026-10-12T21:05:00Z","v":2000,"vw":8.701},{"c":8.7015,"h":8.7015,"l":8.7015,"n":3,"o":8.7015,"t":"2026-10-12T21:10:00Z","v":402,"vw":8.7015},{"c":8.7,"h":8.702,"l":8.6996,"n":57,"o":8.7,"t":"2026-10-12T21:20:00Z","v":1855,"vw":8.70015},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-10-12T21:25:00Z","v":1509,"vw":8.7},{"c":8.6996,"h":8.6996,"l":8.6996,"n":3,"o":8.6996,"t":"2026-10-12T21:30:00Z","v":132,"vw":8.6996},{"c":8.695,"h":8.695,"l":8.695,"n":4,"o":8.695,"t":"2026-10-12T21:45:00Z","v":1007,"vw":8.695},{"c":8.7,"h":8.7,"l":8.7,"n":7,"o":8.7,"t":"2026-10-12T21:50:00Z","v":1631,"vw":8.7},{"c":8.6996,"h":8.7,"l":8.6996,"n":4,"o":8.7,"t":"2026-10-12T21:55:00Z","v":251,"vw":8.699763},{"c":8.69,"h":8.69,"l":8.69,"n":4,"o":8.69,"t":"2026-10-12T22:05:00Z","v":124,"vw":8.69},{"c":8.7,"h":8.7,"l":8.6999,"n":6,"o":8.6999,"t":"2026-10-12T22:10:00Z","v":209,"vw":8.69995},{"c":8.7,"h":8.7,"l":8.7,"n":5,"o":8.7,"t":"2026-10-12T22:20:00Z","v":685,"vw":8.7},{"c":8.6997,"h":8.6997,"l":8.6996,"n":11,"o":8.6996,"t":"2026-10-12T22:30:00Z","v":334,"vw":8.699633},{"c":8.69,"h":8.7,"l":8.69,"n":37,"o":8.7,"t":"2026-10-12T22:35:00Z","v":1291,"vw":8.693021},{"c":8.7,"h":8.7,"l":8.69,"n":5,"o":8.6915,"t":"2026-10-12T22:40:00Z","v":705,"vw":8.691857},{"c":8.69,"h":8.69,"l":8.69,"n":11,"o":8.69,"t":"2026-10-12T22:45:00Z","v":245,"vw":8.69},{"c":8.7,"h":8.7,"l":8.7,"n":4,"o":8.7,"t":"2026-10-12T22:50:00Z","v":117,"vw":8.7},{"c":8.7,"h":8.7,"l":8.6997,"n":7,"o":8.6997,"t":"2026-10-12T22:55:00Z","v":236,"vw":8.69985},{"c":8.6985,"h":8.6985,"l":8.6985,"n":2,"o":8.6985,"t":"2026-10-12T23:00:00Z","v":1001,"vw":8.6985},{"c":8.7,"h":8.7,"l":8.6997,"n":6,"o":8.6997,"t":"2026-10-12T23:05:00Z","v":666,"vw":8.699756},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-12T23:10:00Z","v":100,"vw":8.7},{"c":8.6998,"h":8.6998,"l":8.69,"n":19,"o":8.69,"t":"2026-10-12T23:15:00Z","v":1100,"vw":8.69098},{"c":8.6969,"h":8.7,"l":8.6969,"n":8,"o":8.7,"t":"2026-10-12T23:20:00Z","v":1110,"vw":8.699718},{"c":8.69,"h":8.6974,"l":8.69,"n":23,"o":8.6974,"t":"2026-10-12T23:25:00Z","v":874,"vw":8.691448},{"c":8.6998,"h":8.6998,"l":8.69,"n":12,"o":8.69,"t":"2026-10-12T23:30:00Z","v":1341,"vw":8.692103},{"c":8.6831,"h":8.6831,"l":8.6831,"n":1,"o":8.6831,"t":"2026-10-12T23:35:00Z","v":341,"vw":8.6831},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-12T23:40:00Z","v":1004,"vw":8.7},{"c":8.6831,"h":8.6831,"l":8.6831,"n":1,"o":8.6831,"t":"2026-10-12T23:45:00Z","v":1200,"vw":8.6831},{"c":8.7001,"h":8.7001,"l":8.7,"n":10,"o":8.7,"t":"2026-10-12T23:50:00Z","v":1559,"vw":8.70004},{"c":8.6862,"h":8.71,"l":8.6862,"n":3,"o":8.71,"t":"2026-10-12T23:55:00Z","v":2536,"vw":8.708815},{"c":8.71,"h":8.7531,"l":8.68,"n":256,"o":8.7,"t":"2026-10-13T08:00:00Z","v":30690,"vw":8.721159},{"c":8.71,"h":8.71,"l":8.71,"n":10,"o":8.71,"t":"2026-10-13T08:05:00Z","v":5057,"vw":8.71},{"c":8.73,"h":8.73,"l":8.73,"n":3,"o":8.73,"t":"2026-10-13T08:20:00Z","v":787,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":6,"o":8.73,"t":"2026-10-13T08:25:00Z","v":645,"vw":8.73},{"c":8.72,"h":8.7397,"l":8.72,"n":23,"o":8.7397,"t":"2026-10-13T08:30:00Z","v":3981,"vw":8.727209},{"c":8.7284,"h":8.7284,"l":8.72,"n":7,"o":8.72,"t":"2026-10-13T08:35:00Z","v":882,"vw":8.721272},{"c":8.715,"h":8.73,"l":8.715,"n":9,"o":8.73,"t":"2026-10-13T08:45:00Z","v":520,"vw":8.7225},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-13T08:50:00Z","v":1001,"vw":8.72},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-13T08:55:00Z","v":140,"vw":8.71},{"c":8.72,"h":8.73,"l":8.72,"n":25,"o":8.72,"t":"2026-10-13T09:00:00Z","v":10588,"vw":8.727316},{"c":8.72,"h":8.72,"l":8.72,"n":31,"o":8.72,"t":"2026-10-13T09:05:00Z","v":4289,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":8,"o":8.72,"t":"2026-10-13T09:10:00Z","v":1530,"vw":8.72},{"c":8.71,"h":8.71,"l":8.71,"n":38,"o":8.71,"t":"2026-10-13T09:15:00Z","v":4292,"vw":8.71},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-13T09:20:00Z","v":104,"vw":8.72},{"c":8.72,"h":8.72,"l":8.719,"n":3,"o":8.719,"t":"2026-10-13T09:35:00Z","v":512,"vw":8.7198},{"c":8.72,"h":8.73,"l":8.72,"n":12,"o":8.72,"t":"2026-10-13T09:40:00Z","v":1121,"vw":8.722699},{"c":8.73,"h":8.73,"l":8.7299,"n":4,"o":8.7299,"t":"2026-10-13T09:45:00Z","v":3402,"vw":8.729912},{"c":8.74,"h":8.74,"l":8.73,"n":2,"o":8.73,"t":"2026-10-13T09:50:00Z","v":1500,"vw":8.736667},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-13T10:00:00Z","v":454,"vw":8.74},{"c":8.7391,"h":8.7391,"l":8.7391,"n":2,"o":8.7391,"t":"2026-10-13T10:05:00Z","v":228,"vw":8.7391},{"c":8.74,"h":8.74,"l":8.74,"n":3,"o":8.74,"t":"2026-10-13T10:10:00Z","v":236,"vw":8.74},{"c":8.73,"h":8.73,"l":8.72,"n":22,"o":8.73,"t":"2026-10-13T10:30:00Z","v":2867,"vw":8.728306},{"c":8.72,"h":8.72,"l":8.72,"n":26,"o":8.72,"t":"2026-10-13T10:35:00Z","v":4523,"vw":8.72},{"c":8.71,"h":8.71,"l":8.71,"n":20,"o":8.71,"t":"2026-10-13T10:40:00Z","v":6185,"vw":8.71},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-13T10:45:00Z","v":296,"vw":8.72},{"c":8.72,"h":8.72,"l":8.72,"n":8,"o":8.72,"t":"2026-10-13T10:50:00Z","v":2117,"vw":8.72},{"c":8.7192,"h":8.72,"l":8.7192,"n":4,"o":8.7192,"t":"2026-10-13T10:55:00Z","v":450,"vw":8.7196},{"c":8.708,"h":8.72,"l":8.7,"n":49,"o":8.71,"t":"2026-10-13T11:00:00Z","v":42904,"vw":8.710574},{"c":8.71,"h":8.71,"l":8.71,"n":12,"o":8.71,"t":"2026-10-13T11:05:00Z","v":1876,"vw":8.71},{"c":8.73,"h":8.73,"l":8.715,"n":25,"o":8.715,"t":"2026-10-13T11:10:00Z","v":3167,"vw":8.723408},{"c":8.74,"h":8.74,"l":8.7315,"n":8,"o":8.7315,"t":"2026-10-13T11:15:00Z","v":926,"vw":8.738681},{"c":8.73,"h":8.7385,"l":8.73,"n":12,"o":8.7383,"t":"2026-10-13T11:20:00Z","v":1689,"vw":8.734278},{"c":8.7389,"h":8.74,"l":8.73,"n":11,"o":8.73,"t":"2026-10-13T11:25:00Z","v":1636,"vw":8.738688},{"c":8.73,"h":8.73,"l":8.72,"n":62,"o":8.73,"t":"2026-10-13T11:30:00Z","v":43874,"vw":8.727744},{"c":8.7585,"h":8.7585,"l":8.73,"n":56,"o":8.73,"t":"2026-10-13T11:35:00Z","v":22998,"vw":8.745815},{"c":8.74,"h":8.76,"l":8.74,"n":19,"o":8.76,"t":"2026-10-13T11:40:00Z","v":2381,"vw":8.752273},{"c":8.7395,"h":8.7499,"l":8.7395,"n":27,"o":8.74,"t":"2026-10-13T11:45:00Z","v":1858,"vw":8.744255},{"c":8.7315,"h":8.7395,"l":8.7315,"n":14,"o":8.7395,"t":"2026-10-13T11:50:00Z","v":1311,"vw":8.734167},{"c":8.73,"h":8.7391,"l":8.73,"n":38,"o":8.7391,"t":"2026-10-13T11:55:00Z","v":16601,"vw":8.730078},{"c":8.73,"h":8.74,"l":8.7293,"n":35,"o":8.73,"t":"2026-10-13T12:00:00Z","v":5320,"vw":8.731341},{"c":8.74,"h":8.74,"l":8.73,"n":48,"o":8.74,"t":"2026-10-13T12:05:00Z","v":9120,"vw":8.73859},{"c":8.74,"h":8.75,"l":8.74,"n":41,"o":8.74,"t":"2026-10-13T12:10:00Z","v":9386,"vw":8.746893},{"c":8.75,"h":8.75,"l":8.74,"n":34,"o":8.75,"t":"2026-10-13T12:15:00Z","v":2455,"vw":8.741074},{"c":8.74,"h":8.7401,"l":8.74,"n":34,"o":8.74,"t":"2026-10-13T12:20:00Z","v":2348,"vw":8.740018},{"c":8.74,"h":8.7485,"l":8.74,"n":43,"o":8.7485,"t":"2026-10-13T12:25:00Z","v":12265,"vw":8.740073},{"c":8.74,"h":8.75,"l":8.74,"n":58,"o":8.75,"t":"2026-10-13T12:30:00Z","v":6683,"vw":8.742729},{"c":8.74,"h":8.74,"l":8.74,"n":21,"o":8.74,"t":"2026-10-13T12:35:00Z","v":3829,"vw":8.74},{"c":8.7697,"h":8.77,"l":8.74,"n":79,"o":8.74,"t":"2026-10-13T12:40:00Z","v":15960,"vw":8.76084},{"c":8.77,"h":8.78,"l":8.765,"n":47,"o":8.765,"t":"2026-10-13T12:45:00Z","v":4092,"vw":8.772124},{"c":8.76,"h":8.7685,"l":8.76,"n":21,"o":8.762,"t":"2026-10-13T12:50:00Z","v":2146,"vw":8.765044},{"c":8.7601,"h":8.77,"l":8.7601,"n":23,"o":8.7607,"t":"2026-10-13T12:55:00Z","v":2060,"vw":8.764239},{"c":8.76,"h":8.77,"l":8.76,"n":28,"o":8.7601,"t":"2026-10-13T13:00:00Z","v":9218,"vw":8.764092},{"c":8.7693,"h":8.77,"l":8.76,"n":30,"o":8.77,"t":"2026-10-13T13:05:00Z","v":1613,"vw":8.762094},{"c":8.7689,"h":8.77,"l":8.76,"n":25,"o":8.7691,"t":"2026-10-13T13:10:00Z","v":6861,"vw":8.767758},{"c":8.77,"h":8.7791,"l":8.76,"n":50,"o":8.76,"t":"2026-10-13T13:15:00Z","v":25818,"vw":8.770176},{"c":8.7715,"h":8.78,"l":8.7715,"n":19,"o":8.7715,"t":"2026-10-13T13:20:00Z","v":2030,"vw":8.774723},{"c":8.78,"h":8.79,"l":8.74,"n":204,"o":8.77,"t":"2026-10-13T13:25:00Z","v":22675,"vw":8.774241},{"c":8.7786,"h":8.815,"l":8.76,"n":1838,"o":8.78,"t":"2026-10-13T13:30:00Z","v":709378,"vw":8.788144},{"c":8.775,"h":8.8092,"l":8.77,"n":846,"o":8.775,"t":"2026-10-13T13:35:00Z","v":305129,"vw":8.78769},{"c":8.735,"h":8.79,"l":8.735,"n":1283,"o":8.77,"t":"2026-10-13T13:40:00Z","v":390521,"vw":8.754732},{"c":8.71,"h":8.755,"l":8.71,"n":1066,"o":8.74,"t":"2026-10-13T13:45:00Z","v":373367,"vw":8.734989},{"c":8.67,"h":8.71,"l":8.67,"n":1484,"o":8.71,"t":"2026-10-13T13:50:00Z","v":768565,"vw":8.685251},{"c":8.6298,"h":8.68,"l":8.625,"n":1158,"o":8.67,"t":"2026-10-13T13:55:00Z","v":324568,"vw":8.651682},{"c":8.595,"h":8.63,"l":8.58,"n":1606,"o":8.625,"t":"2026-10-13T14:00:00Z","v":400277,"vw":8.599702},{"c":8.58,"h":8.605,"l":8.58,"n":861,"o":8.592,"t":"2026-10-13T14:05:00Z","v":224525,"vw":8.585968},{"c":8.57,"h":8.61,"l":8.57,"n":1389,"o":8.59,"t":"2026-10-13T14:10:00Z","v":764317,"vw":8.589267},{"c":8.555,"h":8.58,"l":8.55,"n":1154,"o":8.575,"t":"2026-10-13T14:15:00Z","v":377024,"vw":8.566381},{"c":8.555,"h":8.57,"l":8.55,"n":908,"o":8.555,"t":"2026-10-13T14:20:00Z","v":325041,"vw":8.55915},{"c":8.565,"h":8.57,"l":8.545,"n":1176,"o":8.55,"t":"2026-10-13T14:25:00Z","v":407179,"vw":8.554142},{"c":8.59,"h":8.6,"l":8.56,"n":1271,"o":8.57,"t":"2026-10-13T14:30:00Z","v":1087483,"vw":8.578434},{"c":8.575,"h":8.6,"l":8.57,"n":937,"o":8.5892,"t":"2026-10-13T14:35:00Z","v":303139,"vw":8.584428},{"c":8.57,"h":8.58,"l":8.57,"n":886,"o":8.58,"t":"2026-10-13T14:40:00Z","v":213508,"vw":8.573334},{"c":8.56,"h":8.58,"l":8.55,"n":1263,"o":8.57,"t":"2026-10-13T14:45:00Z","v":423802,"vw":8.5675},{"c":8.55,"h":8.5686,"l":8.54,"n":1120,"o":8.56,"t":"2026-10-13T14:50:00Z","v":529174,"vw":8.552557},{"c":8.57,"h":8.57,"l":8.55,"n":798,"o":8.5585,"t":"2026-10-13T14:55:00Z","v":227118,"vw":8.559723},{"c":8.57,"h":8.58,"l":8.56,"n":758,"o":8.565,"t":"2026-10-13T15:00:00Z","v":191961,"vw":8.567999},{"c":8.585,"h":8.59,"l":8.57,"n":627,"o":8.58,"t":"2026-10-13T15:05:00Z","v":255399,"vw":8.579658},{"c":8.575,"h":8.59,"l":8.57,"n":849,"o":8.59,"t":"2026-10-13T15:10:00Z","v":371022,"vw":8.581166},{"c":8.56,"h":8.58,"l":8.56,"n":621,"o":8.57,"t":"2026-10-13T15:15:00Z","v":189163,"vw":8.569214},{"c":8.555,"h":8.57,"l":8.55,"n":733,"o":8.56,"t":"2026-10-13T15:20:00Z","v":145664,"vw":8.560083},{"c":8.555,"h":8.56,"l":8.55,"n":568,"o":8.56,"t":"2026-10-13T15:25:00Z","v":111315,"vw":8.556574},{"c":8.565,"h":8.57,"l":8.55,"n":786,"o":8.55,"t":"2026-10-13T15:30:00Z","v":196863,"vw":8.560657},{"c":8.565,"h":8.58,"l":8.56,"n":799,"o":8.565,"t":"2026-10-13T15:35:00Z","v":272642,"vw":8.570318},{"c":8.56,"h":8.57,"l":8.55,"n":761,"o":8.56,"t":"2026-10-13T15:40:00Z","v":204858,"vw":8.559793},{"c":8.555,"h":8.56,"l":8.54,"n":1009,"o":8.555,"t":"2026-10-13T15:45:00Z","v":322816,"vw":8.5499},{"c":8.56,"h":8.57,"l":8.55,"n":659,"o":8.555,"t":"2026-10-13T15:50:00Z","v":234638,"vw":8.55969},{"c":8.555,"h":8.57,"l":8.55,"n":595,"o":8.5591,"t":"2026-10-13T15:55:00Z","v":167260,"vw":8.559331},{"c":8.555,"h":8.57,"l":8.55,"n":740,"o":8.555,"t":"2026-10-13T16:00:00Z","v":217465,"vw":8.557443},{"c":8.545,"h":8.56,"l":8.54,"n":676,"o":8.55,"t":"2026-10-13T16:05:00Z","v":140502,"vw":8.5495},{"c":8.55,"h":8.56,"l":8.54,"n":468,"o":8.55,"t":"2026-10-13T16:10:00Z","v":105246,"vw":8.554471},{"c":8.5501,"h":8.56,"l":8.55,"n":592,"o":8.555,"t":"2026-10-13T16:15:00Z","v":168340,"vw":8.552103},{"c":8.5467,"h":8.56,"l":8.54,"n":527,"o":8.56,"t":"2026-10-13T16:20:00Z","v":86893,"vw":8.546619},{"c":8.53,"h":8.55,"l":8.53,"n":1061,"o":8.55,"t":"2026-10-13T16:25:00Z","v":261998,"vw":8.539571},{"c":8.531,"h":8.54,"l":8.52,"n":858,"o":8.53,"t":"2026-10-13T16:30:00Z","v":246691,"vw":8.530112},{"c":8.53,"h":8.54,"l":8.525,"n":622,"o":8.5367,"t":"2026-10-13T16:35:00Z","v":178508,"vw":8.533409},{"c":8.535,"h":8.54,"l":8.52,"n":469,"o":8.525,"t":"2026-10-13T16:40:00Z","v":219177,"vw":8.532338},{"c":8.535,"h":8.54,"l":8.53,"n":376,"o":8.5375,"t":"2026-10-13T16:45:00Z","v":60975,"vw":8.534049},{"c":8.545,"h":8.55,"l":8.53,"n":544,"o":8.53,"t":"2026-10-13T16:50:00Z","v":117178,"vw":8.539087},{"c":8.515,"h":8.55,"l":8.51,"n":971,"o":8.545,"t":"2026-10-13T16:55:00Z","v":281999,"vw":8.526167},{"c":8.51,"h":8.52,"l":8.5,"n":915,"o":8.515,"t":"2026-10-13T17:00:00Z","v":253711,"vw":8.508823},{"c":8.53,"h":8.535,"l":8.505,"n":488,"o":8.51,"t":"2026-10-13T17:05:00Z","v":267272,"vw":8.519085},{"c":8.5299,"h":8.54,"l":8.52,"n":447,"o":8.53,"t":"2026-10-13T17:10:00Z","v":118251,"vw":8.531572},{"c":8.535,"h":8.54,"l":8.52,"n":462,"o":8.525,"t":"2026-10-13T17:15:00Z","v":168244,"vw":8.531378},{"c":8.52,"h":8.54,"l":8.52,"n":521,"o":8.53,"t":"2026-10-13T17:20:00Z","v":248010,"vw":8.52549},{"c":8.525,"h":8.53,"l":8.52,"n":478,"o":8.53,"t":"2026-10-13T17:25:00Z","v":101807,"vw":8.523902},{"c":8.53,"h":8.53,"l":8.52,"n":503,"o":8.52,"t":"2026-10-13T17:30:00Z","v":110179,"vw":8.525779},{"c":8.54,"h":8.54,"l":8.5224,"n":563,"o":8.53,"t":"2026-10-13T17:35:00Z","v":218233,"vw":8.531854},{"c":8.53,"h":8.54,"l":8.52,"n":573,"o":8.53,"t":"2026-10-13T17:40:00Z","v":184060,"vw":8.530981},{"c":8.5199,"h":8.53,"l":8.515,"n":628,"o":8.5256,"t":"2026-10-13T17:45:00Z","v":136282,"vw":8.52245},{"c":8.505,"h":8.52,"l":8.5,"n":624,"o":8.515,"t":"2026-10-13T17:50:00Z","v":215086,"vw":8.507694},{"c":8.5,"h":8.51,"l":8.5,"n":1775,"o":8.505,"t":"2026-10-13T17:55:00Z","v":663076,"vw":8.500824},{"c":8.5124,"h":8.5199,"l":8.5,"n":679,"o":8.51,"t":"2026-10-13T18:00:00Z","v":250430,"vw":8.507964},{"c":8.5599,"h":8.57,"l":8.51,"n":866,"o":8.515,"t":"2026-10-13T18:05:00Z","v":458114,"vw":8.547089},{"c":8.555,"h":8.565,"l":8.55,"n":533,"o":8.555,"t":"2026-10-13T18:10:00Z","v":145271,"vw":8.558342},{"c":8.56,"h":8.57,"l":8.54,"n":589,"o":8.55,"t":"2026-10-13T18:15:00Z","v":220080,"vw":8.551911},{"c":8.55,"h":8.57,"l":8.55,"n":522,"o":8.565,"t":"2026-10-13T18:20:00Z","v":119015,"vw":8.559363},{"c":8.56,"h":8.57,"l":8.55,"n":711,"o":8.55,"t":"2026-10-13T18:25:00Z","v":167706,"vw":8.55877},{"c":8.57,"h":8.57,"l":8.56,"n":510,"o":8.565,"t":"2026-10-13T18:30:00Z","v":101241,"vw":8.564203},{"c":8.5795,"h":8.58,"l":8.55,"n":852,"o":8.565,"t":"2026-10-13T18:35:00Z","v":429505,"vw":8.567829},{"c":8.6,"h":8.6,"l":8.57,"n":620,"o":8.57,"t":"2026-10-13T18:40:00Z","v":256742,"vw":8.589421},{"c":8.5824,"h":8.6,"l":8.58,"n":496,"o":8.595,"t":"2026-10-13T18:45:00Z","v":140870,"vw":8.586179},{"c":8.6085,"h":8.61,"l":8.58,"n":630,"o":8.585,"t":"2026-10-13T18:50:00Z","v":234373,"vw":8.595573},{"c":8.6148,"h":8.62,"l":8.6,"n":595,"o":8.6,"t":"2026-10-13T18:55:00Z","v":206821,"vw":8.611342},{"c":8.615,"h":8.62,"l":8.61,"n":537,"o":8.615,"t":"2026-10-13T19:00:00Z","v":125380,"vw":8.613336},{"c":8.63,"h":8.63,"l":8.61,"n":725,"o":8.615,"t":"2026-10-13T19:05:00Z","v":262349,"vw":8.620618},{"c":8.595,"h":8.63,"l":8.59,"n":746,"o":8.62,"t":"2026-10-13T19:10:00Z","v":410766,"vw":8.604159},{"c":8.61,"h":8.61,"l":8.585,"n":854,"o":8.595,"t":"2026-10-13T19:15:00Z","v":404075,"vw":8.598908},{"c":8.6,"h":8.61,"l":8.6,"n":596,"o":8.61,"t":"2026-10-13T19:20:00Z","v":113414,"vw":8.60312},{"c":8.635,"h":8.6399,"l":8.6,"n":918,"o":8.605,"t":"2026-10-13T19:25:00Z","v":339376,"vw":8.619548},{"c":8.63,"h":8.64,"l":8.62,"n":785,"o":8.635,"t":"2026-10-13T19:30:00Z","v":333429,"vw":8.629658},{"c":8.64,"h":8.64,"l":8.63,"n":910,"o":8.635,"t":"2026-10-13T19:35:00Z","v":312809,"vw":8.63613},{"c":8.64,"h":8.66,"l":8.63,"n":1168,"o":8.64,"t":"2026-10-13T19:40:00Z","v":505382,"vw":8.642112},{"c":8.645,"h":8.65,"l":8.63,"n":850,"o":8.645,"t":"2026-10-13T19:45:00Z","v":314391,"vw":8.640375},{"c":8.645,"h":8.66,"l":8.64,"n":1528,"o":8.645,"t":"2026-10-13T19:50:00Z","v":829645,"vw":8.645343},{"c":8.605,"h":8.645,"l":8.6,"n":3335,"o":8.64,"t":"2026-10-13T19:55:00Z","v":2113998,"vw":8.619732},{"c":8.61,"h":8.61,"l":8.61,"n":55,"o":8.61,"t":"2026-10-13T20:00:00Z","v":1771393,"vw":8.61},{"c":8.62,"h":8.63,"l":8.62,"n":31,"o":8.63,"t":"2026-10-13T20:05:00Z","v":3404,"vw":8.625459},{"c":8.6,"h":8.62,"l":8.6,"n":7,"o":8.62,"t":"2026-10-13T20:10:00Z","v":1593,"vw":8.612594},{"c":8.6196,"h":8.6196,"l":8.61,"n":14,"o":8.61,"t":"2026-10-13T20:15:00Z","v":986,"vw":8.613408},{"c":8.6275,"h":8.6275,"l":8.6275,"n":4,"o":8.6275,"t":"2026-10-13T20:20:00Z","v":179,"vw":8.6275},{"c":8.6276,"h":8.6277,"l":8.6276,"n":12,"o":8.6277,"t":"2026-10-13T20:25:00Z","v":693,"vw":8.62766},{"c":8.63,"h":8.63,"l":8.63,"n":5,"o":8.63,"t":"2026-10-13T20:30:00Z","v":175,"vw":8.63},{"c":8.63,"h":8.63,"l":8.6279,"n":2,"o":8.6279,"t":"2026-10-13T20:35:00Z","v":990,"vw":8.628961},{"c":8.6046,"h":8.6298,"l":8.6046,"n":14,"o":8.62,"t":"2026-10-13T20:40:00Z","v":2504,"vw":8.614554},{"c":8.63,"h":8.63,"l":8.62,"n":11,"o":8.63,"t":"2026-10-13T20:45:00Z","v":2978,"vw":8.625717},{"c":8.6285,"h":8.6285,"l":8.6284,"n":4,"o":8.6284,"t":"2026-10-13T20:50:00Z","v":421,"vw":8.62845},{"c":8.6241,"h":8.6241,"l":8.6241,"n":1,"o":8.6241,"t":"2026-10-13T21:00:00Z","v":600,"vw":8.6241},{"c":8.63,"h":8.63,"l":8.6,"n":67,"o":8.61,"t":"2026-10-13T21:05:00Z","v":33940,"vw":8.612721},{"c":8.6282,"h":8.6282,"l":8.6282,"n":2,"o":8.6282,"t":"2026-10-13T21:10:00Z","v":5010,"vw":8.6282},{"c":8.6031,"h":8.61,"l":8.6031,"n":14,"o":8.61,"t":"2026-10-13T21:15:00Z","v":1317,"vw":8.60885},{"c":8.6001,"h":8.61,"l":8.6001,"n":5,"o":8.61,"t":"2026-10-13T21:20:00Z","v":2600,"vw":8.60111},{"c":8.61,"h":8.61,"l":8.61,"n":7,"o":8.61,"t":"2026-10-13T21:30:00Z","v":239,"vw":8.61},{"c":8.6,"h":8.6197,"l":8.6,"n":27,"o":8.6197,"t":"2026-10-13T21:40:00Z","v":2720,"vw":8.602576},{"c":8.62,"h":8.62,"l":8.619,"n":8,"o":8.62,"t":"2026-10-13T21:45:00Z","v":1641,"vw":8.619532},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-13T21:50:00Z","v":116,"vw":8.61},{"c":8.61,"h":8.61,"l":8.6099,"n":8,"o":8.6099,"t":"2026-10-13T22:00:00Z","v":270,"vw":8.60996},{"c":8.61,"h":8.61,"l":8.61,"n":5,"o":8.61,"t":"2026-10-13T22:05:00Z","v":388,"vw":8.61},{"c":8.61,"h":8.61,"l":8.6097,"n":7,"o":8.6097,"t":"2026-10-13T22:10:00Z","v":2026,"vw":8.609776},{"c":8.6015,"h":8.6015,"l":8.6,"n":3,"o":8.6,"t":"2026-10-13T22:15:00Z","v":2651,"vw":8.600566},{"c":8.61,"h":8.61,"l":8.61,"n":3,"o":8.61,"t":"2026-10-13T22:20:00Z","v":147,"vw":8.61},{"c":8.6085,"h":8.6085,"l":8.6085,"n":7,"o":8.6085,"t":"2026-10-13T22:30:00Z","v":2597,"vw":8.6085},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-10-13T22:35:00Z","v":1029,"vw":8.6},{"c":8.61,"h":8.61,"l":8.61,"n":4,"o":8.61,"t":"2026-10-13T22:40:00Z","v":112,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":3,"o":8.61,"t":"2026-10-13T22:55:00Z","v":112,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":7,"o":8.61,"t":"2026-10-13T23:00:00Z","v":390,"vw":8.61},{"c":8.6099,"h":8.6099,"l":8.6099,"n":7,"o":8.6099,"t":"2026-10-13T23:05:00Z","v":129,"vw":8.6099},{"c":8.6,"h":8.6,"l":8.6,"n":53,"o":8.6,"t":"2026-10-13T23:10:00Z","v":1524,"vw":8.6},{"c":8.5936,"h":8.6069,"l":8.5931,"n":7,"o":8.6069,"t":"2026-10-13T23:15:00Z","v":4979,"vw":8.594469},{"c":8.61,"h":8.61,"l":8.6094,"n":11,"o":8.6094,"t":"2026-10-13T23:20:00Z","v":885,"vw":8.60988},{"c":8.6093,"h":8.61,"l":8.6092,"n":11,"o":8.6092,"t":"2026-10-13T23:25:00Z","v":4301,"vw":8.609272},{"c":8.58,"h":8.6,"l":8.58,"n":39,"o":8.6,"t":"2026-10-13T23:55:00Z","v":2260,"vw":8.591808},{"c":8.64,"h":8.67,"l":8.62,"n":230,"o":8.64,"t":"2026-10-14T08:00:00Z","v":38125,"vw":8.643498},{"c":8.66,"h":8.67,"l":8.66,"n":4,"o":8.66,"t":"2026-10-14T08:05:00Z","v":1380,"vw":8.663652},{"c":8.67,"h":8.67,"l":8.6507,"n":3,"o":8.6507,"t":"2026-10-14T08:15:00Z","v":643,"vw":8.662725},{"c":8.66,"h":8.66,"l":8.66,"n":3,"o":8.66,"t":"2026-10-14T08:20:00Z","v":931,"vw":8.66},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-14T08:35:00Z","v":500,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-14T08:40:00Z","v":425,"vw":8.65},{"c":8.66,"h":8.66,"l":8.66,"n":4,"o":8.66,"t":"2026-10-14T08:45:00Z","v":1001,"vw":8.66},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-10-14T08:50:00Z","v":510,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-14T08:55:00Z","v":500,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-14T09:00:00Z","v":578,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-14T09:05:00Z","v":500,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-14T09:10:00Z","v":100,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":15,"o":8.65,"t":"2026-10-14T09:25:00Z","v":33790,"vw":8.65},{"c":8.65,"h":8.65,"l":8.6495,"n":6,"o":8.6495,"t":"2026-10-14T09:30:00Z","v":589,"vw":8.649899},{"c":8.65,"h":8.65,"l":8.65,"n":5,"o":8.65,"t":"2026-10-14T09:40:00Z","v":875,"vw":8.65},{"c":8.64,"h":8.65,"l":8.64,"n":20,"o":8.65,"t":"2026-10-14T09:45:00Z","v":1437,"vw":8.647142},{"c":8.65,"h":8.65,"l":8.65,"n":7,"o":8.65,"t":"2026-10-14T09:50:00Z","v":669,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-14T10:25:00Z","v":125,"vw":8.65},{"c":8.6595,"h":8.6595,"l":8.6595,"n":1,"o":8.6595,"t":"2026-10-14T10:30:00Z","v":150,"vw":8.6595},{"c":8.655,"h":8.66,"l":8.655,"n":3,"o":8.66,"t":"2026-10-14T10:35:00Z","v":301,"vw":8.656667},{"c":8.65,"h":8.65,"l":8.65,"n":7,"o":8.65,"t":"2026-10-14T10:55:00Z","v":250,"vw":8.65},{"c":8.6491,"h":8.654,"l":8.6491,"n":49,"o":8.65,"t":"2026-10-14T11:00:00Z","v":2911,"vw":8.650171},{"c":8.6401,"h":8.6401,"l":8.64,"n":26,"o":8.64,"t":"2026-10-14T11:05:00Z","v":5644,"vw":8.640003},{"c":8.64,"h":8.6491,"l":8.635,"n":16,"o":8.635,"t":"2026-10-14T11:10:00Z","v":5198,"vw":8.639248},{"c":8.66,"h":8.66,"l":8.65,"n":18,"o":8.65,"t":"2026-10-14T11:15:00Z","v":2737,"vw":8.654265},{"c":8.6505,"h":8.6505,"l":8.6505,"n":2,"o":8.6505,"t":"2026-10-14T11:20:00Z","v":2538,"vw":8.6505},{"c":8.65,"h":8.65,"l":8.65,"n":7,"o":8.65,"t":"2026-10-14T11:25:00Z","v":1077,"vw":8.65},{"c":8.65,"h":8.6506,"l":8.65,"n":3,"o":8.6506,"t":"2026-10-14T11:30:00Z","v":1173,"vw":8.650088},{"c":8.67,"h":8.67,"l":8.65,"n":41,"o":8.66,"t":"2026-10-14T11:35:00Z","v":4339,"vw":8.654656},{"c":8.6685,"h":8.6685,"l":8.6685,"n":3,"o":8.6685,"t":"2026-10-14T11:40:00Z","v":392,"vw":8.6685},{"c":8.665,"h":8.67,"l":8.66,"n":9,"o":8.67,"t":"2026-10-14T11:50:00Z","v":1118,"vw":8.665514},{"c":8.6694,"h":8.6694,"l":8.6694,"n":2,"o":8.6694,"t":"2026-10-14T11:55:00Z","v":577,"vw":8.6694},{"c":8.66,"h":8.665,"l":8.6585,"n":86,"o":8.66,"t":"2026-10-14T12:00:00Z","v":11817,"vw":8.661077},{"c":8.66,"h":8.66,"l":8.655,"n":66,"o":8.66,"t":"2026-10-14T12:05:00Z","v":4253,"vw":8.659635},{"c":8.66,"h":8.66,"l":8.6595,"n":35,"o":8.66,"t":"2026-10-14T12:10:00Z","v":2567,"vw":8.659897},{"c":8.66,"h":8.66,"l":8.66,"n":21,"o":8.66,"t":"2026-10-14T12:15:00Z","v":1190,"vw":8.66},{"c":8.64,"h":8.65,"l":8.64,"n":73,"o":8.65,"t":"2026-10-14T12:20:00Z","v":3189,"vw":8.648559},{"c":8.66,"h":8.66,"l":8.65,"n":19,"o":8.66,"t":"2026-10-14T12:25:00Z","v":2767,"vw":8.654226},{"c":8.56,"h":8.65,"l":8.55,"n":398,"o":8.65,"t":"2026-10-14T12:30:00Z","v":81251,"vw":8.577731},{"c":8.5291,"h":8.56,"l":8.5291,"n":124,"o":8.5518,"t":"2026-10-14T12:35:00Z","v":130797,"vw":8.539458},{"c":8.492,"h":8.52,"l":8.49,"n":367,"o":8.52,"t":"2026-10-14T12:40:00Z","v":46946,"vw":8.504077},{"c":8.49,"h":8.5,"l":8.48,"n":151,"o":8.49,"t":"2026-10-14T12:45:00Z","v":33424,"vw":8.49401},{"c":8.5,"h":8.51,"l":8.5,"n":37,"o":8.51,"t":"2026-10-14T12:50:00Z","v":4082,"vw":8.504399},{"c":8.4701,"h":8.5,"l":8.4701,"n":225,"o":8.498,"t":"2026-10-14T12:55:00Z","v":30918,"vw":8.474319},{"c":8.488,"h":8.49,"l":8.4715,"n":63,"o":8.4715,"t":"2026-10-14T13:00:00Z","v":29511,"vw":8.477955},{"c":8.49,"h":8.5,"l":8.48,"n":45,"o":8.49,"t":"2026-10-14T13:05:00Z","v":5754,"vw":8.495397},{"c":8.4992,"h":8.5,"l":8.49,"n":84,"o":8.4917,"t":"2026-10-14T13:10:00Z","v":35235,"vw":8.493523},{"c":8.5008,"h":8.5093,"l":8.4915,"n":34,"o":8.4915,"t":"2026-10-14T13:15:00Z","v":9788,"vw":8.504381},{"c":8.4994,"h":8.505,"l":8.4906,"n":46,"o":8.5,"t":"2026-10-14T13:20:00Z","v":6355,"vw":8.49354},{"c":8.5,"h":8.51,"l":8.4816,"n":101,"o":8.49,"t":"2026-10-14T13:25:00Z","v":8480,"vw":8.498844},{"c":8.4986,"h":8.5399,"l":8.45,"n":2428,"o":8.51,"t":"2026-10-14T13:30:00Z","v":1037332,"vw":8.495634},{"c":8.465,"h":8.51,"l":8.46,"n":1106,"o":8.495,"t":"2026-10-14T13:35:00Z","v":412131,"vw":8.482572},{"c":8.495,"h":8.51,"l":8.455,"n":1841,"o":8.4695,"t":"2026-10-14T13:40:00Z","v":663978,"vw":8.481625},{"c":8.5095,"h":8.51,"l":8.49,"n":826,"o":8.495,"t":"2026-10-14T13:45:00Z","v":328157,"vw":8.501987},{"c":8.51,"h":8.53,"l":8.5,"n":821,"o":8.51,"t":"2026-10-14T13:50:00Z","v":253746,"vw":8.511818},{"c":8.4991,"h":8.53,"l":8.49,"n":820,"o":8.52,"t":"2026-10-14T13:55:00Z","v":345410,"vw":8.507199},{"c":8.485,"h":8.51,"l":8.48,"n":1291,"o":8.495,"t":"2026-10-14T14:00:00Z","v":622726,"vw":8.497738},{"c":8.505,"h":8.505,"l":8.47,"n":922,"o":8.485,"t":"2026-10-14T14:05:00Z","v":372297,"vw":8.492903},{"c":8.505,"h":8.51,"l":8.49,"n":664,"o":8.505,"t":"2026-10-14T14:10:00Z","v":197677,"vw":8.500991},{"c":8.505,"h":8.51,"l":8.482,"n":869,"o":8.5,"t":"2026-10-14T14:15:00Z","v":289639,"vw":8.494637},{"c":8.5,"h":8.51,"l":8.5,"n":720,"o":8.5,"t":"2026-10-14T14:20:00Z","v":128474,"vw":8.504363},{"c":8.53,"h":8.53,"l":8.5,"n":910,"o":8.5,"t":"2026-10-14T14:25:00Z","v":291417,"vw":8.515902},{"c":8.5507,"h":8.56,"l":8.52,"n":970,"o":8.53,"t":"2026-10-14T14:30:00Z","v":538974,"vw":8.538778},{"c":8.54,"h":8.57,"l":8.53,"n":851,"o":8.55,"t":"2026-10-14T14:35:00Z","v":225389,"vw":8.552292},{"c":8.565,"h":8.57,"l":8.53,"n":697,"o":8.54,"t":"2026-10-14T14:40:00Z","v":216507,"vw":8.545124},{"c":8.555,"h":8.56,"l":8.55,"n":549,"o":8.56,"t":"2026-10-14T14:45:00Z","v":112108,"vw":8.555671},{"c":8.535,"h":8.56,"l":8.53,"n":785,"o":8.555,"t":"2026-10-14T14:50:00Z","v":165381,"vw":8.541733},{"c":8.535,"h":8.54,"l":8.53,"n":617,"o":8.5381,"t":"2026-10-14T14:55:00Z","v":157975,"vw":8.537505},{"c":8.5401,"h":8.5426,"l":8.53,"n":690,"o":8.53,"t":"2026-10-14T15:00:00Z","v":166899,"vw":8.535622},{"c":8.5339,"h":8.545,"l":8.53,"n":589,"o":8.54,"t":"2026-10-14T15:05:00Z","v":146577,"vw":8.538439},{"c":8.545,"h":8.555,"l":8.535,"n":783,"o":8.535,"t":"2026-10-14T15:10:00Z","v":244099,"vw":8.545984},{"c":8.555,"h":8.56,"l":8.54,"n":562,"o":8.545,"t":"2026-10-14T15:15:00Z","v":186257,"vw":8.549993},{"c":8.5671,"h":8.57,"l":8.55,"n":692,"o":8.555,"t":"2026-10-14T15:20:00Z","v":282023,"vw":8.562514},{"c":8.57,"h":8.57,"l":8.56,"n":546,"o":8.57,"t":"2026-10-14T15:25:00Z","v":71486,"vw":8.565419},{"c":8.58,"h":8.59,"l":8.56,"n":728,"o":8.57,"t":"2026-10-14T15:30:00Z","v":237519,"vw":8.580407},{"c":8.59,"h":8.605,"l":8.58,"n":862,"o":8.58,"t":"2026-10-14T15:35:00Z","v":342191,"vw":8.595472},{"c":8.5769,"h":8.6,"l":8.57,"n":701,"o":8.59,"t":"2026-10-14T15:40:00Z","v":182047,"vw":8.581145},{"c":8.575,"h":8.58,"l":8.57,"n":549,"o":8.575,"t":"2026-10-14T15:45:00Z","v":169710,"vw":8.57174},{"c":8.585,"h":8.59,"l":8.57,"n":579,"o":8.575,"t":"2026-10-14T15:50:00Z","v":188500,"vw":8.58076},{"c":8.5801,"h":8.595,"l":8.58,"n":768,"o":8.59,"t":"2026-10-14T15:55:00Z","v":195259,"vw":8.58834},{"c":8.58,"h":8.59,"l":8.57,"n":702,"o":8.58,"t":"2026-10-14T16:00:00Z","v":156751,"vw":8.57573},{"c":8.5701,"h":8.59,"l":8.57,"n":690,"o":8.5799,"t":"2026-10-14T16:05:00Z","v":282763,"vw":8.576901},{"c":8.57,"h":8.58,"l":8.57,"n":483,"o":8.575,"t":"2026-10-14T16:10:00Z","v":88374,"vw":8.573561},{"c":8.5486,"h":8.58,"l":8.54,"n":836,"o":8.57,"t":"2026-10-14T16:15:00Z","v":232943,"vw":8.556689},{"c":8.5705,"h":8.58,"l":8.54,"n":768,"o":8.545,"t":"2026-10-14T16:20:00Z","v":312975,"vw":8.563446},{"c":8.57,"h":8.58,"l":8.57,"n":403,"o":8.5701,"t":"2026-10-14T16:25:00Z","v":106934,"vw":8.575314},{"c":8.575,"h":8.58,"l":8.565,"n":469,"o":8.57,"t":"2026-10-14T16:30:00Z","v":122165,"vw":8.572029},{"c":8.58,"h":8.58,"l":8.57,"n":602,"o":8.5712,"t":"2026-10-14T16:35:00Z","v":110346,"vw":8.574875},{"c":8.565,"h":8.58,"l":8.56,"n":563,"o":8.57,"t":"2026-10-14T16:40:00Z","v":90039,"vw":8.569472},{"c":8.555,"h":8.57,"l":8.55,"n":490,"o":8.5695,"t":"2026-10-14T16:45:00Z","v":87887,"vw":8.561927},{"c":8.555,"h":8.565,"l":8.55,"n":564,"o":8.555,"t":"2026-10-14T16:50:00Z","v":140116,"vw":8.558198},{"c":8.545,"h":8.56,"l":8.5434,"n":578,"o":8.555,"t":"2026-10-14T16:55:00Z","v":96541,"vw":8.550004},{"c":8.55,"h":8.56,"l":8.54,"n":558,"o":8.545,"t":"2026-10-14T17:00:00Z","v":94712,"vw":8.551526},{"c":8.555,"h":8.56,"l":8.54,"n":524,"o":8.54,"t":"2026-10-14T17:05:00Z","v":99282,"vw":8.549477},{"c":8.56,"h":8.57,"l":8.55,"n":526,"o":8.555,"t":"2026-10-14T17:10:00Z","v":150689,"vw":8.560108},{"c":8.5548,"h":8.5662,"l":8.55,"n":493,"o":8.565,"t":"2026-10-14T17:15:00Z","v":164949,"vw":8.554671},{"c":8.5583,"h":8.5699,"l":8.55,"n":583,"o":8.56,"t":"2026-10-14T17:20:00Z","v":112480,"vw":8.558845},{"c":8.57,"h":8.57,"l":8.55,"n":588,"o":8.555,"t":"2026-10-14T17:25:00Z","v":145150,"vw":8.559266},{"c":8.555,"h":8.565,"l":8.55,"n":556,"o":8.56,"t":"2026-10-14T17:30:00Z","v":167505,"vw":8.554792},{"c":8.55,"h":8.56,"l":8.55,"n":512,"o":8.555,"t":"2026-10-14T17:35:00Z","v":113432,"vw":8.556118},{"c":8.55,"h":8.56,"l":8.55,"n":668,"o":8.555,"t":"2026-10-14T17:40:00Z","v":141004,"vw":8.554261},{"c":8.545,"h":8.56,"l":8.54,"n":789,"o":8.56,"t":"2026-10-14T17:45:00Z","v":143012,"vw":8.550175},{"c":8.555,"h":8.56,"l":8.54,"n":599,"o":8.545,"t":"2026-10-14T17:50:00Z","v":160734,"vw":8.545191},{"c":8.565,"h":8.565,"l":8.55,"n":716,"o":8.555,"t":"2026-10-14T17:55:00Z","v":183035,"vw":8.554121},{"c":8.576,"h":8.576,"l":8.56,"n":647,"o":8.56,"t":"2026-10-14T18:00:00Z","v":318097,"vw":8.569335},{"c":8.575,"h":8.58,"l":8.56,"n":877,"o":8.575,"t":"2026-10-14T18:05:00Z","v":542725,"vw":8.569116},{"c":8.58,"h":8.585,"l":8.57,"n":594,"o":8.5701,"t":"2026-10-14T18:10:00Z","v":190495,"vw":8.578735},{"c":8.57,"h":8.58,"l":8.57,"n":471,"o":8.575,"t":"2026-10-14T18:15:00Z","v":69870,"vw":8.576288},{"c":8.575,"h":8.59,"l":8.57,"n":594,"o":8.575,"t":"2026-10-14T18:20:00Z","v":166391,"vw":8.582557},{"c":8.58,"h":8.58,"l":8.56,"n":637,"o":8.58,"t":"2026-10-14T18:25:00Z","v":257075,"vw":8.574509},{"c":8.585,"h":8.5874,"l":8.57,"n":525,"o":8.57,"t":"2026-10-14T18:30:00Z","v":304290,"vw":8.57696},{"c":8.58,"h":8.59,"l":8.58,"n":521,"o":8.585,"t":"2026-10-14T18:35:00Z","v":225054,"vw":8.585471},{"c":8.575,"h":8.59,"l":8.57,"n":956,"o":8.585,"t":"2026-10-14T18:40:00Z","v":505454,"vw":8.582527},{"c":8.579,"h":8.58,"l":8.56,"n":687,"o":8.57,"t":"2026-10-14T18:45:00Z","v":267432,"vw":8.568786},{"c":8.5744,"h":8.59,"l":8.57,"n":526,"o":8.575,"t":"2026-10-14T18:50:00Z","v":197821,"vw":8.581643},{"c":8.575,"h":8.58,"l":8.57,"n":436,"o":8.5785,"t":"2026-10-14T18:55:00Z","v":66250,"vw":8.575662},{"c":8.59,"h":8.6,"l":8.57,"n":888,"o":8.58,"t":"2026-10-14T19:00:00Z","v":400943,"vw":8.585197},{"c":8.595,"h":8.6,"l":8.58,"n":727,"o":8.58,"t":"2026-10-14T19:05:00Z","v":173604,"vw":8.595492},{"c":8.5949,"h":8.6,"l":8.59,"n":849,"o":8.6,"t":"2026-10-14T19:10:00Z","v":272116,"vw":8.595347},{"c":8.605,"h":8.61,"l":8.59,"n":786,"o":8.595,"t":"2026-10-14T19:15:00Z","v":367285,"vw":8.598693},{"c":8.6,"h":8.62,"l":8.6,"n":900,"o":8.61,"t":"2026-10-14T19:20:00Z","v":259700,"vw":8.610638},{"c":8.6,"h":8.6099,"l":8.59,"n":898,"o":8.6034,"t":"2026-10-14T19:25:00Z","v":265959,"vw":8.596598},{"c":8.6001,"h":8.615,"l":8.595,"n":998,"o":8.6,"t":"2026-10-14T19:30:00Z","v":350226,"vw":8.605212},{"c":8.61,"h":8.61,"l":8.59,"n":1069,"o":8.605,"t":"2026-10-14T19:35:00Z","v":284295,"vw":8.599812},{"c":8.605,"h":8.62,"l":8.6,"n":1024,"o":8.605,"t":"2026-10-14T19:40:00Z","v":394050,"vw":8.609227},{"c":8.6,"h":8.605,"l":8.58,"n":1150,"o":8.605,"t":"2026-10-14T19:45:00Z","v":464572,"vw":8.594497},{"c":8.59,"h":8.605,"l":8.59,"n":1527,"o":8.6,"t":"2026-10-14T19:50:00Z","v":738821,"vw":8.595478},{"c":8.6,"h":8.615,"l":8.59,"n":2879,"o":8.595,"t":"2026-10-14T19:55:00Z","v":1724326,"vw":8.600919},{"c":8.61,"h":8.61,"l":8.6085,"n":82,"o":8.61,"t":"2026-10-14T20:00:00Z","v":2286745,"vw":8.61},{"c":8.6,"h":8.61,"l":8.6,"n":16,"o":8.6097,"t":"2026-10-14T20:05:00Z","v":4195,"vw":8.600595},{"c":8.6001,"h":8.6001,"l":8.6,"n":19,"o":8.6,"t":"2026-10-14T20:10:00Z","v":3128,"vw":8.600058},{"c":8.5901,"h":8.6079,"l":8.5901,"n":9,"o":8.6079,"t":"2026-10-14T20:15:00Z","v":1120,"vw":8.591726},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-14T20:20:00Z","v":325,"vw":8.61},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-14T20:25:00Z","v":122,"vw":8.6},{"c":8.5999,"h":8.6,"l":8.59,"n":24,"o":8.6,"t":"2026-10-14T20:30:00Z","v":1035,"vw":8.594584},{"c":8.6,"h":8.6,"l":8.6,"n":5,"o":8.6,"t":"2026-10-14T20:35:00Z","v":412,"vw":8.6},{"c":8.595,"h":8.595,"l":8.595,"n":3,"o":8.595,"t":"2026-10-14T20:40:00Z","v":208,"vw":8.595},{"c":8.6,"h":8.61,"l":8.59,"n":14,"o":8.5915,"t":"2026-10-14T20:45:00Z","v":60781,"vw":8.609762},{"c":8.59,"h":8.62,"l":8.59,"n":63,"o":8.6,"t":"2026-10-14T20:50:00Z","v":14837,"vw":8.615667},{"c":8.6,"h":8.62,"l":8.6,"n":12,"o":8.6,"t":"2026-10-14T20:55:00Z","v":27709,"vw":8.60011},{"c":8.6154,"h":8.6154,"l":8.6154,"n":1,"o":8.6154,"t":"2026-10-14T21:00:00Z","v":3000,"vw":8.6154},{"c":8.61,"h":8.61,"l":8.61,"n":10,"o":8.61,"t":"2026-10-14T21:05:00Z","v":719,"vw":8.61},{"c":8.62,"h":8.62,"l":8.6199,"n":9,"o":8.6199,"t":"2026-10-14T21:10:00Z","v":442,"vw":8.619925},{"c":8.61,"h":8.6199,"l":8.61,"n":15,"o":8.6199,"t":"2026-10-14T21:20:00Z","v":784,"vw":8.612772},{"c":8.62,"h":8.62,"l":8.61,"n":16,"o":8.61,"t":"2026-10-14T21:25:00Z","v":1542,"vw":8.612461},{"c":8.5946,"h":8.61,"l":8.5946,"n":8,"o":8.61,"t":"2026-10-14T21:30:00Z","v":949,"vw":8.599495},{"c":8.59,"h":8.6,"l":8.59,"n":64,"o":8.59,"t":"2026-10-14T21:35:00Z","v":1894,"vw":8.594683},{"c":8.6,"h":8.6,"l":8.6,"n":6,"o":8.6,"t":"2026-10-14T21:40:00Z","v":2005,"vw":8.6},{"c":8.614,"h":8.614,"l":8.614,"n":5,"o":8.614,"t":"2026-10-14T21:45:00Z","v":451,"vw":8.614},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-14T21:50:00Z","v":1001,"vw":8.6},{"c":8.59,"h":8.5985,"l":8.59,"n":7,"o":8.5985,"t":"2026-10-14T21:55:00Z","v":959,"vw":8.591906},{"c":8.6111,"h":8.6178,"l":8.6111,"n":5,"o":8.6178,"t":"2026-10-14T22:00:00Z","v":1707,"vw":8.617406},{"c":8.5904,"h":8.5904,"l":8.5901,"n":2,"o":8.5901,"t":"2026-10-14T22:10:00Z","v":3150,"vw":8.590114},{"c":8.59,"h":8.6,"l":8.59,"n":10,"o":8.5901,"t":"2026-10-14T22:15:00Z","v":11003,"vw":8.593627},{"c":8.59,"h":8.5999,"l":8.59,"n":6,"o":8.5999,"t":"2026-10-14T22:20:00Z","v":353,"vw":8.593194},{"c":8.59,"h":8.59,"l":8.59,"n":19,"o":8.59,"t":"2026-10-14T22:25:00Z","v":842,"vw":8.59},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-10-14T22:30:00Z","v":174,"vw":8.6},{"c":8.59,"h":8.6,"l":8.59,"n":60,"o":8.6,"t":"2026-10-14T22:35:00Z","v":6750,"vw":8.591294},{"c":8.59,"h":8.59,"l":8.58,"n":5,"o":8.58,"t":"2026-10-14T22:40:00Z","v":1152,"vw":8.588489},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-14T22:45:00Z","v":606,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-14T22:50:00Z","v":214,"vw":8.59},{"c":8.5831,"h":8.5831,"l":8.5831,"n":1,"o":8.5831,"t":"2026-10-14T23:00:00Z","v":3500,"vw":8.5831},{"c":8.58,"h":8.59,"l":8.58,"n":14,"o":8.59,"t":"2026-10-14T23:05:00Z","v":2531,"vw":8.580881},{"c":8.5815,"h":8.59,"l":8.58,"n":11,"o":8.58,"t":"2026-10-14T23:10:00Z","v":2826,"vw":8.583736},{"c":8.5804,"h":8.5804,"l":8.5804,"n":5,"o":8.5804,"t":"2026-10-14T23:15:00Z","v":122,"vw":8.5804},{"c":8.58,"h":8.5815,"l":8.58,"n":65,"o":8.5804,"t":"2026-10-14T23:20:00Z","v":5679,"vw":8.580087},{"c":8.5705,"h":8.58,"l":8.57,"n":41,"o":8.57,"t":"2026-10-14T23:25:00Z","v":5512,"vw":8.572664},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-14T23:30:00Z","v":439,"vw":8.59},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-14T23:35:00Z","v":491,"vw":8.59},{"c":8.57,"h":8.57,"l":8.57,"n":2,"o":8.57,"t":"2026-10-14T23:45:00Z","v":1020,"vw":8.57},{"c":8.57,"h":8.58,"l":8.57,"n":7,"o":8.5797,"t":"2026-10-14T23:50:00Z","v":5640,"vw":8.57105},{"c":8.5799,"h":8.58,"l":8.5798,"n":4,"o":8.5798,"t":"2026-10-14T23:55:00Z","v":502,"vw":8.57986},{"c":8.68,"h":8.7,"l":8.59,"n":282,"o":8.67,"t":"2026-10-15T08:00:00Z","v":69905,"vw":8.645695},{"c":8.7,"h":8.7,"l":8.69,"n":29,"o":8.69,"t":"2026-10-15T08:05:00Z","v":12962,"vw":8.697419},{"c":8.69,"h":8.7,"l":8.68,"n":23,"o":8.7,"t":"2026-10-15T08:10:00Z","v":8420,"vw":8.690911},{"c":8.69,"h":8.69,"l":8.69,"n":5,"o":8.69,"t":"2026-10-15T08:25:00Z","v":1105,"vw":8.69},{"c":8.6705,"h":8.681,"l":8.6705,"n":21,"o":8.68,"t":"2026-10-15T08:30:00Z","v":10630,"vw":8.679728},{"c":8.7,"h":8.7,"l":8.675,"n":40,"o":8.68,"t":"2026-10-15T08:35:00Z","v":2478,"vw":8.679631},{"c":8.71,"h":8.71,"l":8.705,"n":15,"o":8.705,"t":"2026-10-15T08:40:00Z","v":1548,"vw":8.707886},{"c":8.7,"h":8.7,"l":8.7,"n":5,"o":8.7,"t":"2026-10-15T08:45:00Z","v":562,"vw":8.7},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-15T08:55:00Z","v":100,"vw":8.69},{"c":8.7,"h":8.7,"l":8.685,"n":38,"o":8.685,"t":"2026-10-15T09:00:00Z","v":2733,"vw":8.696427},{"c":8.6997,"h":8.7,"l":8.68,"n":14,"o":8.68,"t":"2026-10-15T09:05:00Z","v":3389,"vw":8.696092},{"c":8.691,"h":8.7,"l":8.691,"n":7,"o":8.7,"t":"2026-10-15T09:10:00Z","v":1196,"vw":8.691818},{"c":8.7,"h":8.705,"l":8.7,"n":23,"o":8.7,"t":"2026-10-15T09:15:00Z","v":660,"vw":8.701802},{"c":8.7,"h":8.7,"l":8.7,"n":19,"o":8.7,"t":"2026-10-15T09:20:00Z","v":1501,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":34,"o":8.7,"t":"2026-10-15T09:25:00Z","v":1280,"vw":8.7},{"c":8.7,"h":8.7,"l":8.695,"n":32,"o":8.7,"t":"2026-10-15T09:30:00Z","v":1452,"vw":8.698604},{"c":8.7,"h":8.7,"l":8.6908,"n":36,"o":8.7,"t":"2026-10-15T09:35:00Z","v":1606,"vw":8.699064},{"c":8.71,"h":8.71,"l":8.7,"n":28,"o":8.7,"t":"2026-10-15T09:40:00Z","v":907,"vw":8.704464},{"c":8.705,"h":8.705,"l":8.705,"n":14,"o":8.705,"t":"2026-10-15T09:45:00Z","v":862,"vw":8.705},{"c":8.68,"h":8.69,"l":8.68,"n":52,"o":8.69,"t":"2026-10-15T09:50:00Z","v":4205,"vw":8.681195},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-10-15T09:55:00Z","v":102,"vw":8.71},{"c":8.69,"h":8.69,"l":8.69,"n":11,"o":8.69,"t":"2026-10-15T10:05:00Z","v":228,"vw":8.69},{"c":8.69,"h":8.69,"l":8.69,"n":8,"o":8.69,"t":"2026-10-15T10:20:00Z","v":465,"vw":8.69},{"c":8.68,"h":8.68,"l":8.68,"n":15,"o":8.68,"t":"2026-10-15T10:35:00Z","v":10094,"vw":8.68},{"c":8.69,"h":8.69,"l":8.69,"n":37,"o":8.69,"t":"2026-10-15T10:40:00Z","v":1567,"vw":8.69},{"c":8.68,"h":8.68,"l":8.68,"n":2,"o":8.68,"t":"2026-10-15T10:45:00Z","v":127,"vw":8.68},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-15T10:50:00Z","v":180,"vw":8.68},{"c":8.69,"h":8.69,"l":8.68,"n":25,"o":8.68,"t":"2026-10-15T10:55:00Z","v":3571,"vw":8.689267},{"c":8.6799,"h":8.69,"l":8.67,"n":80,"o":8.675,"t":"2026-10-15T11:00:00Z","v":21111,"vw":8.676921},{"c":8.6717,"h":8.6785,"l":8.67,"n":30,"o":8.67,"t":"2026-10-15T11:05:00Z","v":3276,"vw":8.670787},{"c":8.67,"h":8.68,"l":8.67,"n":27,"o":8.6705,"t":"2026-10-15T11:10:00Z","v":29765,"vw":8.672095},{"c":8.681,"h":8.69,"l":8.681,"n":9,"o":8.69,"t":"2026-10-15T11:15:00Z","v":2176,"vw":8.681429},{"c":8.6803,"h":8.6898,"l":8.6803,"n":14,"o":8.6892,"t":"2026-10-15T11:20:00Z","v":2185,"vw":8.684035},{"c":8.6891,"h":8.6893,"l":8.68,"n":21,"o":8.68,"t":"2026-10-15T11:25:00Z","v":2576,"vw":8.683778},{"c":8.6899,"h":8.69,"l":8.6801,"n":8,"o":8.6801,"t":"2026-10-15T11:30:00Z","v":3643,"vw":8.683097},{"c":8.6809,"h":8.6891,"l":8.6809,"n":3,"o":8.6891,"t":"2026-10-15T11:35:00Z","v":324,"vw":8.685324},{"c":8.682,"h":8.69,"l":8.68,"n":16,"o":8.69,"t":"2026-10-15T11:45:00Z","v":17309,"vw":8.687788},{"c":8.7,"h":8.7,"l":8.69,"n":23,"o":8.69,"t":"2026-10-15T11:50:00Z","v":15017,"vw":8.690663},{"c":8.6905,"h":8.6991,"l":8.6904,"n":14,"o":8.6904,"t":"2026-10-15T11:55:00Z","v":3065,"vw":8.691786},{"c":8.69,"h":8.7,"l":8.69,"n":11,"o":8.7,"t":"2026-10-15T12:00:00Z","v":3518,"vw":8.692837},{"c":8.6915,"h":8.7,"l":8.69,"n":66,"o":8.69,"t":"2026-10-15T12:05:00Z","v":9894,"vw":8.690872},{"c":8.6993,"h":8.6993,"l":8.6908,"n":18,"o":8.6908,"t":"2026-10-15T12:10:00Z","v":2400,"vw":8.698504},{"c":8.69,"h":8.6992,"l":8.69,"n":10,"o":8.6992,"t":"2026-10-15T12:15:00Z","v":1454,"vw":8.6975},{"c":8.6991,"h":8.7,"l":8.6991,"n":9,"o":8.7,"t":"2026-10-15T12:20:00Z","v":9795,"vw":8.699827},{"c":8.69,"h":8.695,"l":8.69,"n":42,"o":8.695,"t":"2026-10-15T12:25:00Z","v":3988,"vw":8.694466},{"c":8.675,"h":8.69,"l":8.67,"n":78,"o":8.69,"t":"2026-10-15T12:30:00Z","v":20016,"vw":8.67753},{"c":8.68,"h":8.68,"l":8.67,"n":15,"o":8.6795,"t":"2026-10-15T12:35:00Z","v":784,"vw":8.676846},{"c":8.71,"h":8.72,"l":8.6785,"n":97,"o":8.6785,"t":"2026-10-15T12:40:00Z","v":54942,"vw":8.700459},{"c":8.7297,"h":8.7297,"l":8.7,"n":59,"o":8.7108,"t":"2026-10-15T12:45:00Z","v":16815,"vw":8.708094},{"c":8.73,"h":8.74,"l":8.72,"n":53,"o":8.72,"t":"2026-10-15T12:50:00Z","v":17763,"vw":8.726507},{"c":8.72,"h":8.7297,"l":8.72,"n":23,"o":8.7296,"t":"2026-10-15T12:55:00Z","v":3371,"vw":8.723995},{"c":8.74,"h":8.74,"l":8.72,"n":46,"o":8.7203,"t":"2026-10-15T13:00:00Z","v":13119,"vw":8.732449},{"c":8.7392,"h":8.7498,"l":8.7392,"n":44,"o":8.7495,"t":"2026-10-15T13:05:00Z","v":7229,"vw":8.748437},{"c":8.73,"h":8.73,"l":8.7,"n":90,"o":8.73,"t":"2026-10-15T13:10:00Z","v":115542,"vw":8.728411},{"c":8.75,"h":8.75,"l":8.7262,"n":85,"o":8.7262,"t":"2026-10-15T13:15:00Z","v":238534,"vw":8.745432},{"c":8.7501,"h":8.7515,"l":8.74,"n":54,"o":8.7491,"t":"2026-10-15T13:20:00Z","v":55871,"vw":8.749421},{"c":8.75,"h":8.76,"l":8.71,"n":171,"o":8.71,"t":"2026-10-15T13:25:00Z","v":41214,"vw":8.737686},{"c":8.795,"h":8.81,"l":8.71,"n":2773,"o":8.74,"t":"2026-10-15T13:30:00Z","v":1430427,"vw":8.76481},{"c":8.815,"h":8.85,"l":8.795,"n":1364,"o":8.795,"t":"2026-10-15T13:35:00Z","v":613447,"vw":8.826396},{"c":8.75,"h":8.82,"l":8.745,"n":1361,"o":8.815,"t":"2026-10-15T13:40:00Z","v":579258,"vw":8.783913},{"c":8.8402,"h":8.855,"l":8.74,"n":1530,"o":8.74,"t":"2026-10-15T13:45:00Z","v":773299,"vw":8.803585},{"c":8.865,"h":8.8886,"l":8.84,"n":1322,"o":8.85,"t":"2026-10-15T13:50:00Z","v":588310,"vw":8.868051},{"c":8.87,"h":8.9,"l":8.86,"n":1107,"o":8.87,"t":"2026-10-15T13:55:00Z","v":473175,"vw":8.881185},{"c":8.925,"h":8.93,"l":8.86,"n":1598,"o":8.875,"t":"2026-10-15T14:00:00Z","v":778918,"vw":8.909369},{"c":8.91,"h":8.94,"l":8.9,"n":1855,"o":8.925,"t":"2026-10-15T14:05:00Z","v":815091,"vw":8.916855},{"c":8.905,"h":8.92,"l":8.875,"n":1067,"o":8.91,"t":"2026-10-15T14:10:00Z","v":367026,"vw":8.898019},{"c":8.905,"h":8.92,"l":8.89,"n":938,"o":8.905,"t":"2026-10-15T14:15:00Z","v":535743,"vw":8.910815},{"c":8.905,"h":8.92,"l":8.89,"n":1051,"o":8.9,"t":"2026-10-15T14:20:00Z","v":856621,"vw":8.909637},{"c":8.905,"h":8.92,"l":8.9,"n":857,"o":8.905,"t":"2026-10-15T14:25:00Z","v":277029,"vw":8.909668},{"c":8.915,"h":8.94,"l":8.905,"n":1179,"o":8.905,"t":"2026-10-15T14:30:00Z","v":563089,"vw":8.924036},{"c":8.91,"h":8.93,"l":8.9,"n":955,"o":8.92,"t":"2026-10-15T14:35:00Z","v":390218,"vw":8.916896},{"c":8.89,"h":8.91,"l":8.88,"n":1060,"o":8.9077,"t":"2026-10-15T14:40:00Z","v":340339,"vw":8.896247},{"c":8.895,"h":8.895,"l":8.87,"n":981,"o":8.88,"t":"2026-10-15T14:45:00Z","v":294621,"vw":8.879281},{"c":8.9001,"h":8.91,"l":8.88,"n":776,"o":8.89,"t":"2026-10-15T14:50:00Z","v":289940,"vw":8.894564},{"c":8.885,"h":8.91,"l":8.88,"n":805,"o":8.9,"t":"2026-10-15T14:55:00Z","v":242789,"vw":8.895933},{"c":8.895,"h":8.91,"l":8.885,"n":934,"o":8.8855,"t":"2026-10-15T15:00:00Z","v":294646,"vw":8.898857},{"c":8.905,"h":8.91,"l":8.885,"n":934,"o":8.9,"t":"2026-10-15T15:05:00Z","v":413152,"vw":8.896517},{"c":8.915,"h":8.925,"l":8.9,"n":1047,"o":8.905,"t":"2026-10-15T15:10:00Z","v":613521,"vw":8.915908},{"c":8.905,"h":8.92,"l":8.9,"n":696,"o":8.915,"t":"2026-10-15T15:15:00Z","v":250749,"vw":8.913567},{"c":8.9,"h":8.91,"l":8.89,"n":818,"o":8.9,"t":"2026-10-15T15:20:00Z","v":300014,"vw":8.897585},{"c":8.905,"h":8.91,"l":8.89,"n":695,"o":8.9,"t":"2026-10-15T15:25:00Z","v":226979,"vw":8.902864},{"c":8.905,"h":8.91,"l":8.9,"n":675,"o":8.905,"t":"2026-10-15T15:30:00Z","v":201001,"vw":8.905311},{"c":8.895,"h":8.91,"l":8.89,"n":864,"o":8.905,"t":"2026-10-15T15:35:00Z","v":327393,"vw":8.898932},{"c":8.8845,"h":8.91,"l":8.88,"n":1028,"o":8.89,"t":"2026-10-15T15:40:00Z","v":383939,"vw":8.894686},{"c":8.88,"h":8.9,"l":8.88,"n":747,"o":8.885,"t":"2026-10-15T15:45:00Z","v":165144,"vw":8.890922},{"c":8.88,"h":8.9,"l":8.88,"n":732,"o":8.88,"t":"2026-10-15T15:50:00Z","v":300618,"vw":8.887357},{"c":8.855,"h":8.89,"l":8.855,"n":1035,"o":8.885,"t":"2026-10-15T15:55:00Z","v":592976,"vw":8.871567},{"c":8.84,"h":8.86,"l":8.84,"n":973,"o":8.855,"t":"2026-10-15T16:00:00Z","v":240078,"vw":8.846336},{"c":8.845,"h":8.85,"l":8.83,"n":918,"o":8.841,"t":"2026-10-15T16:05:00Z","v":310748,"vw":8.839323},{"c":8.835,"h":8.8565,"l":8.83,"n":657,"o":8.845,"t":"2026-10-15T16:10:00Z","v":192426,"vw":8.843397},{"c":8.845,"h":8.855,"l":8.83,"n":618,"o":8.835,"t":"2026-10-15T16:15:00Z","v":220599,"vw":8.847544},{"c":8.86,"h":8.86,"l":8.84,"n":684,"o":8.845,"t":"2026-10-15T16:20:00Z","v":239604,"vw":8.84957},{"c":8.865,"h":8.87,"l":8.85,"n":605,"o":8.855,"t":"2026-10-15T16:25:00Z","v":243872,"vw":8.861585},{"c":8.89,"h":8.91,"l":8.86,"n":1074,"o":8.86,"t":"2026-10-15T16:30:00Z","v":837477,"vw":8.894379},{"c":8.895,"h":8.909,"l":8.89,"n":517,"o":8.9,"t":"2026-10-15T16:35:00Z","v":140754,"vw":8.898389},{"c":8.91,"h":8.91,"l":8.89,"n":571,"o":8.895,"t":"2026-10-15T16:40:00Z","v":138504,"vw":8.897957},{"c":8.905,"h":8.91,"l":8.9,"n":479,"o":8.905,"t":"2026-10-15T16:45:00Z","v":125995,"vw":8.906114},{"c":8.9,"h":8.91,"l":8.9,"n":566,"o":8.905,"t":"2026-10-15T16:50:00Z","v":145252,"vw":8.903435},{"c":8.905,"h":8.91,"l":8.9,"n":161,"o":8.9,"t":"2026-10-15T16:55:00Z","v":34166,"vw":8.907417},{"c":8.9039,"h":8.915,"l":8.9,"n":385,"o":8.915,"t":"2026-10-15T18:10:00Z","v":137512,"vw":8.904139},{"c":8.895,"h":8.92,"l":8.895,"n":686,"o":8.905,"t":"2026-10-15T18:15:00Z","v":276512,"vw":8.909025},{"c":8.895,"h":8.9,"l":8.89,"n":429,"o":8.895,"t":"2026-10-15T18:20:00Z","v":141606,"vw":8.897382},{"c":8.905,"h":8.91,"l":8.89,"n":546,"o":8.895,"t":"2026-10-15T18:25:00Z","v":127568,"vw":8.902532},{"c":8.905,"h":8.91,"l":8.9,"n":417,"o":8.905,"t":"2026-10-15T18:30:00Z","v":75080,"vw":8.906734},{"c":8.905,"h":8.91,"l":8.89,"n":720,"o":8.905,"t":"2026-10-15T18:35:00Z","v":296368,"vw":8.902147},{"c":8.9001,"h":8.91,"l":8.9,"n":581,"o":8.9048,"t":"2026-10-15T18:40:00Z","v":179960,"vw":8.903195},{"c":8.91,"h":8.91,"l":8.9,"n":499,"o":8.905,"t":"2026-10-15T18:45:00Z","v":87988,"vw":8.90507},{"c":8.89,"h":8.91,"l":8.89,"n":656,"o":8.9056,"t":"2026-10-15T18:50:00Z","v":154129,"vw":8.898512},{"c":8.885,"h":8.9,"l":8.88,"n":754,"o":8.89,"t":"2026-10-15T18:55:00Z","v":160585,"vw":8.889181},{"c":8.89,"h":8.9,"l":8.88,"n":773,"o":8.885,"t":"2026-10-15T19:00:00Z","v":286718,"vw":8.890545},{"c":8.8951,"h":8.9,"l":8.88,"n":786,"o":8.89,"t":"2026-10-15T19:05:00Z","v":261473,"vw":8.88981},{"c":8.905,"h":8.91,"l":8.89,"n":883,"o":8.895,"t":"2026-10-15T19:10:00Z","v":320966,"vw":8.899143},{"c":8.89,"h":8.91,"l":8.89,"n":603,"o":8.905,"t":"2026-10-15T19:15:00Z","v":152016,"vw":8.899075},{"c":8.865,"h":8.9,"l":8.865,"n":798,"o":8.89,"t":"2026-10-15T19:20:00Z","v":287023,"vw":8.883132},{"c":8.86,"h":8.87,"l":8.86,"n":664,"o":8.865,"t":"2026-10-15T19:25:00Z","v":116577,"vw":8.863319},{"c":8.865,"h":8.88,"l":8.86,"n":964,"o":8.8629,"t":"2026-10-15T19:30:00Z","v":335011,"vw":8.869087},{"c":8.8402,"h":8.87,"l":8.84,"n":775,"o":8.87,"t":"2026-10-15T19:35:00Z","v":296807,"vw":8.854164},{"c":8.84,"h":8.85,"l":8.83,"n":1030,"o":8.8456,"t":"2026-10-15T19:40:00Z","v":407921,"vw":8.838867},{"c":8.845,"h":8.85,"l":8.8398,"n":875,"o":8.84,"t":"2026-10-15T19:45:00Z","v":343378,"vw":8.841437},{"c":8.83,"h":8.85,"l":8.82,"n":2239,"o":8.84,"t":"2026-10-15T19:50:00Z","v":1611842,"vw":8.832914},{"c":8.825,"h":8.84,"l":8.81,"n":3366,"o":8.83,"t":"2026-10-15T19:55:00Z","v":2214807,"vw":8.8205},{"c":8.83,"h":8.84,"l":8.81,"n":59,"o":8.82,"t":"2026-10-15T20:00:00Z","v":2657933,"vw":8.819999},{"c":8.83,"h":8.83,"l":8.82,"n":15,"o":8.82,"t":"2026-10-15T20:05:00Z","v":11846,"vw":8.820547},{"c":8.8366,"h":8.86,"l":8.83,"n":36,"o":8.86,"t":"2026-10-15T20:10:00Z","v":2249,"vw":8.847129},{"c":8.8545,"h":8.8545,"l":8.8208,"n":21,"o":8.8208,"t":"2026-10-15T20:15:00Z","v":1568,"vw":8.827647},{"c":8.8454,"h":8.8454,"l":8.8454,"n":5,"o":8.8454,"t":"2026-10-15T20:20:00Z","v":839,"vw":8.8454},{"c":8.8217,"h":8.85,"l":8.82,"n":8,"o":8.85,"t":"2026-10-15T20:25:00Z","v":4935,"vw":8.843925},{"c":8.8494,"h":8.8495,"l":8.84,"n":11,"o":8.84,"t":"2026-10-15T20:30:00Z","v":73419,"vw":8.846576},{"c":8.85,"h":8.85,"l":8.8246,"n":4,"o":8.8246,"t":"2026-10-15T20:35:00Z","v":911,"vw":8.841211},{"c":8.8492,"h":8.85,"l":8.84,"n":9,"o":8.85,"t":"2026-10-15T20:40:00Z","v":25806,"vw":8.849826},{"c":8.85,"h":8.85,"l":8.85,"n":3,"o":8.85,"t":"2026-10-15T20:45:00Z","v":107,"vw":8.85},{"c":8.85,"h":8.85,"l":8.84,"n":12,"o":8.84,"t":"2026-10-15T20:50:00Z","v":1535,"vw":8.843881},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-15T20:55:00Z","v":100,"vw":8.85},{"c":8.84,"h":8.85,"l":8.84,"n":23,"o":8.85,"t":"2026-10-15T21:00:00Z","v":1060,"vw":8.846842},{"c":8.8487,"h":8.8487,"l":8.8487,"n":1,"o":8.8487,"t":"2026-10-15T21:15:00Z","v":117,"vw":8.8487},{"c":8.8496,"h":8.8496,"l":8.84,"n":3,"o":8.84,"t":"2026-10-15T21:20:00Z","v":420,"vw":8.8448},{"c":8.85,"h":8.86,"l":8.845,"n":32,"o":8.845,"t":"2026-10-15T21:30:00Z","v":2932,"vw":8.85032},{"c":8.86,"h":8.86,"l":8.85,"n":12,"o":8.86,"t":"2026-10-15T21:35:00Z","v":544,"vw":8.857379},{"c":8.86,"h":8.87,"l":8.86,"n":7,"o":8.87,"t":"2026-10-15T21:40:00Z","v":645,"vw":8.868333},{"c":8.85,"h":8.87,"l":8.85,"n":11,"o":8.86,"t":"2026-10-15T21:50:00Z","v":1259,"vw":8.86088},{"c":8.86,"h":8.87,"l":8.86,"n":14,"o":8.87,"t":"2026-10-15T22:00:00Z","v":1229,"vw":8.867364},{"c":8.8759,"h":8.8759,"l":8.8759,"n":2,"o":8.8759,"t":"2026-10-15T22:10:00Z","v":101,"vw":8.8759},{"c":8.8797,"h":8.8797,"l":8.86,"n":7,"o":8.86,"t":"2026-10-15T22:15:00Z","v":1197,"vw":8.872998},{"c":8.8799,"h":8.8799,"l":8.8799,"n":4,"o":8.8799,"t":"2026-10-15T22:20:00Z","v":206,"vw":8.8799},{"c":8.88,"h":8.88,"l":8.88,"n":4,"o":8.88,"t":"2026-10-15T22:25:00Z","v":154,"vw":8.88},{"c":8.87,"h":8.88,"l":8.87,"n":6,"o":8.8785,"t":"2026-10-15T22:30:00Z","v":1344,"vw":8.8714},{"c":8.8787,"h":8.8787,"l":8.87,"n":6,"o":8.87,"t":"2026-10-15T22:35:00Z","v":720,"vw":8.87191},{"c":8.8787,"h":8.8787,"l":8.8787,"n":5,"o":8.8787,"t":"2026-10-15T22:40:00Z","v":159,"vw":8.8787},{"c":8.8754,"h":8.8754,"l":8.8754,"n":4,"o":8.8754,"t":"2026-10-15T22:50:00Z","v":186,"vw":8.8754},{"c":8.87,"h":8.8798,"l":8.87,"n":23,"o":8.8702,"t":"2026-10-15T22:55:00Z","v":1753,"vw":8.871438},{"c":8.8667,"h":8.8782,"l":8.8667,"n":23,"o":8.87,"t":"2026-10-15T23:00:00Z","v":1300,"vw":8.870857},{"c":8.855,"h":8.87,"l":8.84,"n":13,"o":8.84,"t":"2026-10-15T23:05:00Z","v":1141,"vw":8.859005},{"c":8.855,"h":8.855,"l":8.855,"n":8,"o":8.855,"t":"2026-10-15T23:10:00Z","v":308,"vw":8.855},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-15T23:15:00Z","v":100,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-15T23:20:00Z","v":280,"vw":8.87},{"c":8.86,"h":8.86,"l":8.86,"n":4,"o":8.86,"t":"2026-10-15T23:25:00Z","v":268,"vw":8.86},{"c":8.87,"h":8.87,"l":8.86,"n":8,"o":8.87,"t":"2026-10-15T23:30:00Z","v":397,"vw":8.866667},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-15T23:35:00Z","v":100,"vw":8.88},{"c":8.87,"h":8.88,"l":8.87,"n":10,"o":8.8799,"t":"2026-10-15T23:40:00Z","v":621,"vw":8.8783},{"c":8.8801,"h":8.8801,"l":8.87,"n":18,"o":8.8715,"t":"2026-10-15T23:45:00Z","v":3779,"vw":8.872943},{"c":8.88,"h":8.88,"l":8.87,"n":5,"o":8.87,"t":"2026-10-15T23:50:00Z","v":815,"vw":8.872847},{"c":8.89,"h":8.89,"l":8.89,"n":6,"o":8.89,"t":"2026-10-15T23:55:00Z","v":727,"vw":8.89}],"history":[{"c":10.37,"h":10.38,"l":10.265,"n":30914,"o":10.3,"t":"2024-10-14T04:00:00Z","v":9794048,"vw":10.354628},{"c":10.45,"h":10.48,"l":10.365,"n":37413,"o":10.37,"t":"2024-10-15T04:00:00Z","v":14079943,"vw":10.43408},{"c":10.49,"h":10.55,"l":10.48,"n":38128,"o":10.495,"t":"2024-10-16T04:00:00Z","v":14693860,"vw":10.505859},{"c":10.46,"h":10.51,"l":10.45,"n":33943,"o":10.45,"t":"2024-10-17T04:00:00Z","v":11153183,"vw":10.467036},{"c":10.6,"h":10.6,"l":10.49,"n":33088,"o":10.51,"t":"2024-10-18T04:00:00Z","v":13532192,"vw":10.565062},{"c":10.38,"h":10.59,"l":10.35,"n":50523,"o":10.59,"t":"2024-10-21T04:00:00Z","v":19153198,"vw":10.410821},{"c":10.01,"h":10.35,"l":10.01,"n":75587,"o":10.345,"t":"2024-10-22T04:00:00Z","v":33889191,"vw":10.134633},{"c":9.94,"h":10.1,"l":9.87,"n":73223,"o":9.99,"t":"2024-10-23T04:00:00Z","v":38758257,"vw":9.939371},{"c":9.94,"h":10.0175,"l":9.89,"n":48165,"o":10,"t":"2024-10-24T04:00:00Z","v":20074981,"vw":9.92769},{"c":9.93,"h":10.06,"l":9.93,"n":43234,"o":9.99,"t":"2024-10-25T04:00:00Z","v":16428250,"vw":9.98764},{"c":9.64,"h":9.99,"l":9.61,"n":94036,"o":9.99,"t":"2024-10-28T04:00:00Z","v":53951293,"vw":9.734047},{"c":9.54,"h":9.595,"l":9.39,"n":93922,"o":9.55,"t":"2024-10-29T04:00:00Z","v":50525889,"vw":9.496537},{"c":9.61,"h":9.63,"l":9.51,"n":52939,"o":9.57,"t":"2024-10-30T04:00:00Z","v":25441182,"vw":9.584598},{"c":9.31,"h":9.51,"l":9.31,"n":54116,"o":9.48,"t":"2024-10-31T04:00:00Z","v":21246143,"vw":9.373684},{"c":9.31,"h":9.45,"l":9.29,"n":53906,"o":9.4,"t":"2024-11-01T04:00:00Z","v":23911754,"vw":9.34837},{"c":9.35,"h":9.42,"l":9.31,"n":45607,"o":9.32,"t":"2024-11-04T05:00:00Z","v":23229874,"vw":9.360732},{"c":9.52,"h":9.53,"l":9.29,"n":43680,"o":9.36,"t":"2024-11-05T05:00:00Z","v":22083523,"vw":9.412213},{"c":9.38,"h":9.55,"l":9.15,"n":74819,"o":9.52,"t":"2024-11-06T05:00:00Z","v":37047680,"vw":9.29596},{"c":9.52,"h":9.58,"l":9.4,"n":43719,"o":9.4,"t":"2024-11-07T05:00:00Z","v":21028623,"vw":9.513451},{"c":9.66,"h":9.73,"l":9.53,"n":46014,"o":9.53,"t":"2024-11-08T05:00:00Z","v":20584144,"vw":9.669737},{"c":9.68,"h":9.71,"l":9.62,"n":35181,"o":9.66,"t":"2024-11-11T05:00:00Z","v":14309055,"vw":9.675615},{"c":9.47,"h":9.63,"l":9.43,"n":53406,"o":9.62,"t":"2024-11-12T05:00:00Z","v":20365324,"vw":9.497857},{"c":9.52,"h":9.58,"l":9.48,"n":37089,"o":9.53,"t":"2024-11-13T05:00:00Z","v":16821608,"vw":9.526729},{"c":9.51,"h":9.6,"l":9.5,"n":30790,"o":9.51,"t":"2024-11-14T05:00:00Z","v":11374052,"vw":9.545402},{"c":9.58,"h":9.6,"l":9.4,"n":39787,"o":9.52,"t":"2024-11-15T05:00:00Z","v":16035925,"vw":9.52009},{"c":9.67,"h":9.69,"l":9.48,"n":38866,"o":9.55,"t":"2024-11-18T05:00:00Z","v":14517881,"vw":9.622515},{"c":9.67,"h":9.74,"l":9.6,"n":33887,"o":9.625,"t":"2024-11-19T05:00:00Z","v":12622934,"vw":9.688758},{"c":9.65,"h":9.68,"l":9.55,"n":41692,"o":9.65,"t":"2024-11-20T05:00:00Z","v":15259881,"vw":9.61972},{"c":9.7,"h":9.74,"l":9.655,"n":30987,"o":9.655,"t":"2024-11-21T05:00:00Z","v":10568267,"vw":9.698469},{"c":9.74,"h":9.8,"l":9.705,"n":34465,"o":9.715,"t":"2024-11-22T05:00:00Z","v":12423523,"vw":9.751572},{"c":9.75,"h":9.84,"l":9.74,"n":46252,"o":9.81,"t":"2024-11-25T05:00:00Z","v":20240409,"vw":9.782507},{"c":9.64,"h":9.76,"l":9.54,"n":57368,"o":9.76,"t":"2024-11-26T05:00:00Z","v":22242097,"vw":9.615568},{"c":9.76,"h":9.79,"l":9.67,"n":36739,"o":9.68,"t":"2024-11-27T05:00:00Z","v":12126374,"vw":9.748881},{"c":9.66,"h":9.68,"l":9.62,"n":27051,"o":9.67,"t":"2024-11-29T05:00:00Z","v":9931620,"vw":9.64624},{"c":9.6,"h":9.64,"l":9.54,"n":48215,"o":9.62,"t":"2024-12-02T05:00:00Z","v":14346851,"vw":9.596527},{"c":9.48,"h":9.65,"l":9.475,"n":48387,"o":9.59,"t":"2024-12-03T05:00:00Z","v":17805125,"vw":9.535688},{"c":9.51,"h":9.53,"l":9.43,"n":39378,"o":9.488,"t":"2024-12-04T05:00:00Z","v":12109265,"vw":9.492349},{"c":9.55,"h":9.57,"l":9.4899,"n":32296,"o":9.515,"t":"2024-12-05T05:00:00Z","v":9285749,"vw":9.529793},{"c":9.71,"h":9.72,"l":9.595,"n":42349,"o":9.595,"t":"2024-12-06T05:00:00Z","v":15315981,"vw":9.674254},{"c":9.68,"h":9.75,"l":9.65,"n":44235,"o":9.68,"t":"2024-12-09T05:00:00Z","v":15772757,"vw":9.706836},{"c":9.61,"h":9.72,"l":9.6,"n":40030,"o":9.68,"t":"2024-12-10T05:00:00Z","v":13867982,"vw":9.661706},{"c":9.61,"h":9.68,"l":9.55,"n":42586,"o":9.635,"t":"2024-12-11T05:00:00Z","v":13798482,"vw":9.59951},{"c":9.54,"h":9.67,"l":9.54,"n":33729,"o":9.59,"t":"2024-12-12T05:00:00Z","v":11995269,"vw":9.5934},{"c":9.58,"h":9.59,"l":9.5,"n":37690,"o":9.545,"t":"2024-12-13T05:00:00Z","v":12399522,"vw":9.558367},{"c":9.65,"h":9.68,"l":9.555,"n":41407,"o":9.57,"t":"2024-12-16T05:00:00Z","v":14972973,"vw":9.642583},{"c":9.57,"h":9.72,"l":9.56,"n":43479,"o":9.63,"t":"2024-12-17T05:00:00Z","v":15993125,"vw":9.631016},{"c":9.31,"h":9.67,"l":9.28,"n":58133,"o":9.575,"t":"2024-12-18T05:00:00Z","v":21016912,"vw":9.454827},{"c":9.27,"h":9.48,"l":9.24,"n":61314,"o":9.37,"t":"2024-12-19T05:00:00Z","v":21140304,"vw":9.310013},{"c":9.45,"h":9.58,"l":9.27,"n":48331,"o":9.3,"t":"2024-12-20T05:00:00Z","v":34103020,"vw":9.459279},{"c":9.45,"h":9.5,"l":9.37,"n":42443,"o":9.46,"t":"2024-12-23T05:00:00Z","v":14511454,"vw":9.418301},{"c":9.47,"h":9.47,"l":9.36,"n":24304,"o":9.445,"t":"2024-12-24T05:00:00Z","v":10784664,"vw":9.413436},{"c":9.38,"h":9.45,"l":9.36,"n":40469,"o":9.43,"t":"2024-12-26T05:00:00Z","v":18471934,"vw":9.39647},{"c":9.33,"h":9.43,"l":9.29,"n":43503,"o":9.37,"t":"2024-12-27T05:00:00Z","v":17135633,"vw":9.345126},{"c":9.25,"h":9.33,"l":9.19,"n":55339,"o":9.33,"t":"2024-12-30T05:00:00Z","v":23971310,"vw":9.252507},{"c":9.21,"h":9.27,"l":9.11,"n":45035,"o":9.17,"t":"2024-12-31T05:00:00Z","v":21158351,"vw":9.201887},{"c":9.28,"h":9.38,"l":9.23,"n":43880,"o":9.24,"t":"2025-01-02T05:00:00Z","v":19429243,"vw":9.294778},{"c":9.44,"h":9.48,"l":9.285,"n":47504,"o":9.3,"t":"2025-01-03T05:00:00Z","v":19364167,"vw":9.415597},{"c":9.32,"h":9.47,"l":9.32,"n":48232,"o":9.46,"t":"2025-01-06T05:00:00Z","v":17062586,"vw":9.391777},{"c":9.32,"h":9.41,"l":9.26,"n":37575,"o":9.33,"t":"2025-01-07T05:00:00Z","v":18327013,"vw":9.311752},{"c":9.29,"h":9.31,"l":9.17,"n":38602,"o":9.255,"t":"2025-01-08T05:00:00Z","v":15327525,"vw":9.253037},{"c":9.14,"h":9.27,"l":9.13,"n":57349,"o":9.21,"t":"2025-01-10T05:00:00Z","v":23942498,"vw":9.193296},{"c":9.12,"h":9.155,"l":8.96,"n":60820,"o":9.145,"t":"2025-01-13T05:00:00Z","v":22312421,"vw":9.048306},{"c":9.24,"h":9.26,"l":9.155,"n":37815,"o":9.155,"t":"2025-01-14T05:00:00Z","v":15349769,"vw":9.2182},{"c":9.39,"h":9.4519,"l":9.31,"n":35467,"o":9.4,"t":"2025-01-15T05:00:00Z","v":12866114,"vw":9.369951},{"c":9.55,"h":9.56,"l":9.38,"n":41249,"o":9.39,"t":"2025-01-16T05:00:00Z","v":17485683,"vw":9.501012},{"c":9.61,"h":9.65,"l":9.56,"n":38998,"o":9.58,"t":"2025-01-17T05:00:00Z","v":17710255,"vw":9.618053},{"c":9.73,"h":9.73,"l":9.63,"n":39514,"o":9.645,"t":"2025-01-21T05:00:00Z","v":16516636,"vw":9.690159},{"c":9.71,"h":9.77,"l":9.67,"n":39873,"o":9.715,"t":"2025-01-22T05:00:00Z","v":14550839,"vw":9.724159},{"c":9.64,"h":9.74,"l":9.62,"n":40587,"o":9.71,"t":"2025-01-23T05:00:00Z","v":19790539,"vw":9.682849},{"c":9.68,"h":9.73,"l":9.63,"n":35495,"o":9.645,"t":"2025-01-24T05:00:00Z","v":16119481,"vw":9.686108},{"c":9.79,"h":9.84,"l":9.655,"n":55501,"o":9.69,"t":"2025-01-27T05:00:00Z","v":27647351,"vw":9.775116},{"c":9.87,"h":9.885,"l":9.7,"n":56664,"o":9.7,"t":"2025-01-28T05:00:00Z","v":26473967,"vw":9.829711},{"c":9.83,"h":9.96,"l":9.79,"n":47668,"o":9.87,"t":"2025-01-29T05:00:00Z","v":16377901,"vw":9.877527},{"c":10.08,"h":10.09,"l":9.9099,"n":57024,"o":9.92,"t":"2025-01-30T05:00:00Z","v":32159789,"vw":10.024334},{"c":9.97,"h":10.06,"l":9.91,"n":59319,"o":9.97,"t":"2025-01-31T05:00:00Z","v":29666195,"vw":9.994965},{"c":9.95,"h":10,"l":9.69,"n":49803,"o":9.72,"t":"2025-02-03T05:00:00Z","v":22178969,"vw":9.907321},{"c":10.07,"h":10.085,"l":9.9,"n":37705,"o":9.93,"t":"2025-02-04T05:00:00Z","v":20670325,"vw":10.028836},{"c":10.11,"h":10.13,"l":10.0548,"n":41114,"o":10.06,"t":"2025-02-05T05:00:00Z","v":20459352,"vw":10.098415},{"c":10.14,"h":10.17,"l":10.09,"n":31972,"o":10.11,"t":"2025-02-06T05:00:00Z","v":13017329,"vw":10.130054},{"c":10.07,"h":10.14,"l":10.03,"n":35383,"o":10.13,"t":"2025-02-07T05:00:00Z","v":17443973,"vw":10.067862},{"c":10.14,"h":10.15,"l":10.05,"n":36437,"o":10.092,"t":"2025-02-10T05:00:00Z","v":15227959,"vw":10.127083},{"c":10.18,"h":10.19,"l":10.1,"n":36516,"o":10.16,"t":"2025-02-11T05:00:00Z","v":20219997,"vw":10.1473},{"c":10.18,"h":10.19,"l":10.05,"n":35480,"o":10.08,"t":"2025-02-12T05:00:00Z","v":17805754,"vw":10.145816},{"c":10.32,"h":10.33,"l":10.19,"n":38517,"o":10.19,"t":"2025-02-13T05:00:00Z","v":18691669,"vw":10.283153},{"c":10.43,"h":10.45,"l":10.348,"n":37865,"o":10.348,"t":"2025-02-14T05:00:00Z","v":19586100,"vw":10.417057},{"c":10.49,"h":10.49,"l":10.42,"n":46354,"o":10.438,"t":"2025-02-18T05:00:00Z","v":21138722,"vw":10.462107},{"c":10.47,"h":10.52,"l":10.44,"n":33899,"o":10.455,"t":"2025-02-19T05:00:00Z","v":15763827,"vw":10.478331},{"c":10.53,"h":10.555,"l":10.46,"n":32214,"o":10.48,"t":"2025-02-20T05:00:00Z","v":14214735,"vw":10.50462},{"c":10.54,"h":10.62,"l":10.49,"n":43463,"o":10.56,"t":"2025-02-21T05:00:00Z","v":32466754,"vw":10.552558},{"c":10.49,"h":10.56,"l":10.44,"n":46407,"o":10.56,"t":"2025-02-24T05:00:00Z","v":24672177,"vw":10.48416},{"c":10.52,"h":10.57,"l":10.46,"n":45979,"o":10.5,"t":"2025-02-25T05:00:00Z","v":21388629,"vw":10.506472},{"c":10.51,"h":10.6282,"l":10.49,"n":59373,"o":10.55,"t":"2025-02-26T05:00:00Z","v":29634805,"vw":10.550754},{"c":10.42,"h":10.54,"l":10.41,"n":52588,"o":10.52,"t":"2025-02-27T05:00:00Z","v":24925808,"vw":10.459162},{"c":10.43,"h":10.46,"l":10.31,"n":44650,"o":10.315,"t":"2025-02-28T05:00:00Z","v":22008211,"vw":10.406346},{"c":10.29,"h":10.445,"l":10.21,"n":54391,"o":10.405,"t":"2025-03-03T05:00:00Z","v":24560055,"vw":10.328134},{"c":10.22,"h":10.33,"l":10.06,"n":54440,"o":10.165,"t":"2025-03-04T05:00:00Z","v":32560876,"vw":10.219945},{"c":10.29,"h":10.29,"l":10.17,"n":39361,"o":10.22,"t":"2025-03-05T05:00:00Z","v":19006728,"vw":10.233123},{"c":10.14,"h":10.28,"l":10.08,"n":46943,"o":10.255,"t":"2025-03-06T05:00:00Z","v":21580684,"vw":10.18851},{"c":10.38,"h":10.41,"l":10.13,"n":54893,"o":10.145,"t":"2025-03-07T05:00:00Z","v":28431988,"vw":10.3331},{"c":10.23,"h":10.53,"l":10.2,"n":66518,"o":10.32,"t":"2025-03-10T04:00:00Z","v":31901105,"vw":10.375946},{"c":10.02,"h":10.31,"l":9.9,"n":66098,"o":10.26,"t":"2025-03-11T04:00:00Z","v":35984792,"vw":10.0535},{"c":10.09,"h":10.17,"l":9.99,"n":56087,"o":10.02,"t":"2025-03-12T04:00:00Z","v":25710983,"vw":10.082415},{"c":10.04,"h":10.255,"l":10.02,"n":42081,"o":10.11,"t":"2025-03-13T04:00:00Z","v":19986472,"vw":10.1093},{"c":10.24,"h":10.25,"l":10.09,"n":38241,"o":10.12,"t":"2025-03-14T04:00:00Z","v":18409625,"vw":10.193123},{"c":10.35,"h":10.36,"l":10.25,"n":39776,"o":10.285,"t":"2025-03-17T04:00:00Z","v":20102055,"vw":10.308578},{"c":10.39,"h":10.42,"l":10.3,"n":45566,"o":10.34,"t":"2025-03-18T04:00:00Z","v":18769184,"vw":10.37623},{"c":10.36,"h":10.44,"l":10.27,"n":43622,"o":10.375,"t":"2025-03-19T04:00:00Z","v":21517839,"vw":10.369707},{"c":10.29,"h":10.36,"l":10.27,"n":39574,"o":10.35,"t":"2025-03-20T04:00:00Z","v":17487446,"vw":10.316623},{"c":10.17,"h":10.31,"l":10.16,"n":42614,"o":10.27,"t":"2025-03-21T04:00:00Z","v":26068846,"vw":10.203334},{"c":10.13,"h":10.25,"l":10.1,"n":49216,"o":10.22,"t":"2025-03-24T04:00:00Z","v":21415131,"vw":10.147866},{"c":9.93,"h":10.18,"l":9.88,"n":66903,"o":10.17,"t":"2025-03-25T04:00:00Z","v":30109430,"vw":9.966082},{"c":9.76,"h":9.98,"l":9.73,"n":69202,"o":9.95,"t":"2025-03-26T04:00:00Z","v":31731205,"vw":9.794662},{"c":9.76,"h":9.87,"l":9.7,"n":51830,"o":9.735,"t":"2025-03-27T04:00:00Z","v":25511221,"vw":9.786459},{"c":9.52,"h":9.78,"l":9.49,"n":71607,"o":9.78,"t":"2025-03-28T04:00:00Z","v":34386208,"vw":9.549733},{"c":9.58,"h":9.61,"l":9.28,"n":62457,"o":9.34,"t":"2025-03-31T04:00:00Z","v":29356516,"vw":9.522348},{"c":9.49,"h":9.56,"l":9.38,"n":52384,"o":9.545,"t":"2025-04-01T04:00:00Z","v":25464441,"vw":9.483846},{"c":9.48,"h":9.51,"l":9.39,"n":45866,"o":9.45,"t":"2025-04-02T04:00:00Z","v":25564848,"vw":9.443473},{"c":9.34,"h":9.42,"l":9.24,"n":63695,"o":9.26,"t":"2025-04-03T04:00:00Z","v":37605179,"vw":9.32405},{"c":8.98,"h":9.24,"l":8.905,"n":101488,"o":9.23,"t":"2025-04-04T04:00:00Z","v":49579898,"vw":9.024405},{"c":8.66,"h":9.25,"l":8.495,"n":125825,"o":8.59,"t":"2025-04-07T04:00:00Z","v":59773359,"vw":8.730531},{"c":8.54,"h":9.05,"l":8.47,"n":102322,"o":8.99,"t":"2025-04-08T04:00:00Z","v":46149860,"vw":8.790744},{"c":8.91,"h":8.94,"l":7.85,"n":183826,"o":8.445,"t":"2025-04-09T04:00:00Z","v":90456040,"vw":8.302912},{"c":8.12,"h":8.82,"l":8,"n":136509,"o":8.8,"t":"2025-04-10T04:00:00Z","v":70729796,"vw":8.152395},{"c":8.35,"h":8.36,"l":7.88,"n":98174,"o":8.16,"t":"2025-04-11T04:00:00Z","v":56283021,"vw":8.110901},{"c":8.44,"h":8.63,"l":8.32,"n":83859,"o":8.53,"t":"2025-04-14T04:00:00Z","v":50345317,"vw":8.458695},{"c":8.41,"h":8.62,"l":8.41,"n":67699,"o":8.455,"t":"2025-04-15T04:00:00Z","v":36433857,"vw":8.479162},{"c":8.3,"h":8.46,"l":8.26,"n":68944,"o":8.43,"t":"2025-04-16T04:00:00Z","v":33383164,"vw":8.362259},{"c":8.34,"h":8.45,"l":8.3,"n":66314,"o":8.33,"t":"2025-04-17T04:00:00Z","v":39143734,"vw":8.375954},{"c":8.16,"h":8.31,"l":8.07,"n":81478,"o":8.3,"t":"2025-04-21T04:00:00Z","v":32975579,"vw":8.130535},{"c":8.45,"h":8.49,"l":8.32,"n":70733,"o":8.33,"t":"2025-04-22T04:00:00Z","v":39206178,"vw":8.426003},{"c":8.61,"h":8.76,"l":8.54,"n":65718,"o":8.73,"t":"2025-04-23T04:00:00Z","v":33817149,"vw":8.622348},{"c":8.72,"h":8.76,"l":8.52,"n":57453,"o":8.63,"t":"2025-04-24T04:00:00Z","v":32100053,"vw":8.698169},{"c":8.85,"h":8.87,"l":8.65,"n":64587,"o":8.71,"t":"2025-04-25T04:00:00Z","v":36563089,"vw":8.80491},{"c":9.02,"h":9.06,"l":8.8695,"n":56370,"o":8.89,"t":"2025-04-28T04:00:00Z","v":30131923,"vw":8.990978},{"c":9.07,"h":9.09,"l":8.93,"n":69170,"o":9.02,"t":"2025-04-29T04:00:00Z","v":37532295,"vw":9.04905},{"c":8.83,"h":8.87,"l":8.69,"n":64364,"o":8.84,"t":"2025-04-30T04:00:00Z","v":29521592,"vw":8.801562},{"c":8.81,"h":8.92,"l":8.8,"n":47876,"o":8.835,"t":"2025-05-01T04:00:00Z","v":30208714,"vw":8.867771},{"c":8.79,"h":8.9,"l":8.73,"n":57067,"o":8.855,"t":"2025-05-02T04:00:00Z","v":35340839,"vw":8.805512},{"c":8.76,"h":8.83,"l":8.7,"n":42606,"o":8.75,"t":"2025-05-05T04:00:00Z","v":18162632,"vw":8.780883},{"c":8.68,"h":8.74,"l":8.61,"n":48342,"o":8.705,"t":"2025-05-06T04:00:00Z","v":26708687,"vw":8.684075},{"c":8.72,"h":8.78,"l":8.65,"n":40623,"o":8.68,"t":"2025-05-07T04:00:00Z","v":24685229,"vw":8.737064},{"c":8.88,"h":8.9269,"l":8.76,"n":41618,"o":8.78,"t":"2025-05-08T04:00:00Z","v":25188946,"vw":8.873969},{"c":8.79,"h":8.96,"l":8.79,"n":48344,"o":8.935,"t":"2025-05-09T04:00:00Z","v":26186102,"vw":8.861974},{"c":9,"h":9.01,"l":8.89,"n":62846,"o":8.975,"t":"2025-05-12T04:00:00Z","v":26022932,"vw":8.963889},{"c":9.07,"h":9.1,"l":8.98,"n":45702,"o":9.03,"t":"2025-05-13T04:00:00Z","v":25008520,"vw":9.044003},{"c":8.96,"h":9.1,"l":8.86,"n":56156,"o":9.095,"t":"2025-05-14T04:00:00Z","v":37607704,"vw":8.998509},{"c":9.08,"h":9.09,"l":8.91,"n":41689,"o":8.97,"t":"2025-05-15T04:00:00Z","v":21036717,"vw":9.009908},{"c":9.18,"h":9.21,"l":9.08,"n":36659,"o":9.1,"t":"2025-05-16T04:00:00Z","v":13987225,"vw":9.164683},{"c":9.15,"h":9.16,"l":8.99,"n":44793,"o":9.015,"t":"2025-05-19T04:00:00Z","v":25922856,"vw":9.120352},{"c":9.19,"h":9.26,"l":9.12,"n":47270,"o":9.12,"t":"2025-05-20T04:00:00Z","v":22923086,"vw":9.211636},{"c":8.8,"h":9.16,"l":8.8,"n":76795,"o":9.155,"t":"2025-05-21T04:00:00Z","v":47352900,"vw":8.969424},{"c":8.81,"h":8.88,"l":8.65,"n":82096,"o":8.76,"t":"2025-05-22T04:00:00Z","v":48796903,"vw":8.753855},{"c":8.84,"h":8.89,"l":8.715,"n":52819,"o":8.76,"t":"2025-05-23T04:00:00Z","v":36904727,"vw":8.827112},{"c":8.98,"h":8.99,"l":8.83,"n":54337,"o":8.94,"t":"2025-05-27T04:00:00Z","v":29755388,"vw":8.898468},{"c":9.08,"h":9.16,"l":8.99,"n":64073,"o":9,"t":"2025-05-28T04:00:00Z","v":31598003,"vw":9.089427},{"c":9.11,"h":9.18,"l":9.04,"n":52831,"o":9.14,"t":"2025-05-29T04:00:00Z","v":35162002,"vw":9.102143},{"c":8.94,"h":8.9899,"l":8.85,"n":56543,"o":8.97,"t":"2025-05-30T04:00:00Z","v":36726112,"vw":8.913512},{"c":8.83,"h":8.915,"l":8.8,"n":49345,"o":8.9,"t":"2025-06-02T04:00:00Z","v":24277925,"vw":8.844619},{"c":8.99,"h":9.04,"l":8.795,"n":53978,"o":8.83,"t":"2025-06-03T04:00:00Z","v":31225356,"vw":8.980038},{"c":9.04,"h":9.06,"l":8.93,"n":38801,"o":9,"t":"2025-06-04T04:00:00Z","v":22685378,"vw":9.005709},{"c":9.04,"h":9.13,"l":9.01,"n":43435,"o":9.04,"t":"2025-06-05T04:00:00Z","v":24995434,"vw":9.075571},{"c":9.12,"h":9.15,"l":9.07,"n":40522,"o":9.08,"t":"2025-06-06T04:00:00Z","v":19623223,"vw":9.110686},{"c":9.21,"h":9.27,"l":9.115,"n":47695,"o":9.15,"t":"2025-06-09T04:00:00Z","v":25371158,"vw":9.227563},{"c":9.33,"h":9.34,"l":9.245,"n":43207,"o":9.255,"t":"2025-06-10T04:00:00Z","v":19759932,"vw":9.299794},{"c":9.32,"h":9.44,"l":9.28,"n":53207,"o":9.4,"t":"2025-06-11T04:00:00Z","v":22280763,"vw":9.357517},{"c":9.4,"h":9.42,"l":9.2805,"n":38300,"o":9.295,"t":"2025-06-12T04:00:00Z","v":17601148,"vw":9.371653},{"c":9.3,"h":9.41,"l":9.27,"n":41765,"o":9.345,"t":"2025-06-13T04:00:00Z","v":23757975,"vw":9.330589},{"c":9.33,"h":9.45,"l":9.32,"n":41451,"o":9.355,"t":"2025-06-16T04:00:00Z","v":16685906,"vw":9.382042},{"c":9.19,"h":9.34,"l":9.17,"n":50121,"o":9.33,"t":"2025-06-17T04:00:00Z","v":24040953,"vw":9.249751},{"c":9.26,"h":9.35,"l":9.17,"n":40965,"o":9.19,"t":"2025-06-18T04:00:00Z","v":23940265,"vw":9.267433},{"c":9.24,"h":9.33,"l":9.24,"n":39395,"o":9.302,"t":"2025-06-20T04:00:00Z","v":32344765,"vw":9.265131},{"c":9.2,"h":9.26,"l":9.05,"n":68697,"o":9.245,"t":"2025-06-23T04:00:00Z","v":34293563,"vw":9.173815},{"c":9.31,"h":9.35,"l":9.24,"n":46535,"o":9.26,"t":"2025-06-24T04:00:00Z","v":24780101,"vw":9.306463},{"c":9.23,"h":9.35,"l":9.23,"n":45929,"o":9.31,"t":"2025-06-25T04:00:00Z","v":19304881,"vw":9.292419},{"c":9.32,"h":9.33,"l":9.22,"n":44973,"o":9.27,"t":"2025-06-26T04:00:00Z","v":20267958,"vw":9.266779},{"c":9.28,"h":9.37,"l":9.2,"n":54945,"o":9.34,"t":"2025-06-27T04:00:00Z","v":27927334,"vw":9.285585},{"c":9.19,"h":9.25,"l":9.08,"n":51054,"o":9.215,"t":"2025-06-30T04:00:00Z","v":21810806,"vw":9.180448},{"c":9.34,"h":9.38,"l":9.15,"n":46945,"o":9.19,"t":"2025-07-01T04:00:00Z","v":26470327,"vw":9.30876},{"c":9.42,"h":9.44,"l":9.32,"n":52318,"o":9.345,"t":"2025-07-02T04:00:00Z","v":21248163,"vw":9.388647},{"c":9.39,"h":9.5099,"l":9.38,"n":32024,"o":9.42,"t":"2025-07-03T04:00:00Z","v":17472449,"vw":9.431994},{"c":9.36,"h":9.45,"l":9.33,"n":51466,"o":9.38,"t":"2025-07-07T04:00:00Z","v":21703559,"vw":9.386619},{"c":9.42,"h":9.5,"l":9.37,"n":46290,"o":9.375,"t":"2025-07-08T04:00:00Z","v":20213904,"vw":9.44798},{"c":9.5,"h":9.54,"l":9.43,"n":36534,"o":9.45,"t":"2025-07-09T04:00:00Z","v":17492091,"vw":9.490813},{"c":9.45,"h":9.53,"l":9.43,"n":40320,"o":9.495,"t":"2025-07-10T04:00:00Z","v":18214537,"vw":9.459017},{"c":9.4,"h":9.46,"l":9.36,"n":42916,"o":9.41,"t":"2025-07-11T04:00:00Z","v":15646499,"vw":9.401671},{"c":9.31,"h":9.41,"l":9.28,"n":56113,"o":9.4,"t":"2025-07-14T04:00:00Z","v":19601744,"vw":9.330914},{"c":9.2,"h":9.37,"l":9.2,"n":51344,"o":9.335,"t":"2025-07-15T04:00:00Z","v":20812145,"vw":9.24963},{"c":9.27,"h":9.3,"l":9.16,"n":51181,"o":9.23,"t":"2025-07-16T04:00:00Z","v":19916898,"vw":9.240547},{"c":9.28,"h":9.33,"l":9.2,"n":45588,"o":9.27,"t":"2025-07-17T04:00:00Z","v":23439797,"vw":9.253406},{"c":9.25,"h":9.35,"l":9.23,"n":46846,"o":9.32,"t":"2025-07-18T04:00:00Z","v":13894639,"vw":9.25795},{"c":9.23,"h":9.34,"l":9.22,"n":65831,"o":9.295,"t":"2025-07-21T04:00:00Z","v":26483174,"vw":9.277329},{"c":9.37,"h":9.475,"l":9.115,"n":63421,"o":9.15,"t":"2025-07-22T04:00:00Z","v":31647200,"vw":9.328682},{"c":9.59,"h":9.59,"l":9.39,"n":62189,"o":9.39,"t":"2025-07-23T04:00:00Z","v":30079735,"vw":9.512333},{"c":9.62,"h":9.67,"l":9.48,"n":51855,"o":9.54,"t":"2025-07-24T04:00:00Z","v":25467541,"vw":9.592235},{"c":9.71,"h":9.72,"l":9.56,"n":39142,"o":9.635,"t":"2025-07-25T04:00:00Z","v":16593523,"vw":9.645025},{"c":9.68,"h":9.77,"l":9.61,"n":49359,"o":9.72,"t":"2025-07-28T04:00:00Z","v":21641534,"vw":9.689614},{"c":9.74,"h":9.76,"l":9.65,"n":39051,"o":9.71,"t":"2025-07-29T04:00:00Z","v":19697332,"vw":9.715308},{"c":9.6,"h":9.77,"l":9.59,"n":49866,"o":9.76,"t":"2025-07-30T04:00:00Z","v":24386542,"vw":9.672182},{"c":9.43,"h":9.5095,"l":9.37,"n":55800,"o":9.5,"t":"2025-07-31T04:00:00Z","v":23478053,"vw":9.449702},{"c":9.48,"h":9.53,"l":9.415,"n":47475,"o":9.44,"t":"2025-08-01T04:00:00Z","v":22447321,"vw":9.46945},{"c":9.63,"h":9.64,"l":9.48,"n":49544,"o":9.48,"t":"2025-08-04T04:00:00Z","v":19538145,"vw":9.585112},{"c":9.6,"h":9.675,"l":9.54,"n":38592,"o":9.632,"t":"2025-08-05T04:00:00Z","v":13697731,"vw":9.599397},{"c":9.42,"h":9.58,"l":9.42,"n":42826,"o":9.58,"t":"2025-08-06T04:00:00Z","v":16652823,"vw":9.489089},{"c":9.41,"h":9.5465,"l":9.4,"n":41384,"o":9.47,"t":"2025-08-07T04:00:00Z","v":14292025,"vw":9.455059},{"c":9.45,"h":9.49,"l":9.42,"n":35550,"o":9.44,"t":"2025-08-08T04:00:00Z","v":10853057,"vw":9.461854},{"c":9.33,"h":9.5,"l":9.31,"n":52423,"o":9.48,"t":"2025-08-11T04:00:00Z","v":18447923,"vw":9.386985},{"c":9.46,"h":9.48,"l":9.37,"n":42068,"o":9.4,"t":"2025-08-12T04:00:00Z","v":16372017,"vw":9.440683},{"c":9.66,"h":9.66,"l":9.46,"n":44045,"o":9.46,"t":"2025-08-13T04:00:00Z","v":18695443,"vw":9.568815},{"c":9.61,"h":9.63,"l":9.54,"n":30885,"o":9.589,"t":"2025-08-14T04:00:00Z","v":10312188,"vw":9.593484},{"c":9.63,"h":9.66,"l":9.61,"n":28030,"o":9.64,"t":"2025-08-15T04:00:00Z","v":9906482,"vw":9.635877},{"c":9.58,"h":9.66,"l":9.57,"n":31828,"o":9.63,"t":"2025-08-18T04:00:00Z","v":12514075,"vw":9.61069},{"c":9.61,"h":9.67,"l":9.59,"n":30986,"o":9.6099,"t":"2025-08-19T04:00:00Z","v":10598625,"vw":9.627804},{"c":9.71,"h":9.72,"l":9.63,"n":37802,"o":9.63,"t":"2025-08-20T04:00:00Z","v":15990286,"vw":9.680716},{"c":9.64,"h":9.7,"l":9.63,"n":44000,"o":9.698,"t":"2025-08-21T04:00:00Z","v":15865238,"vw":9.654904},{"c":9.88,"h":9.92,"l":9.66,"n":49028,"o":9.66,"t":"2025-08-22T04:00:00Z","v":24552616,"vw":9.856084},{"c":9.82,"h":9.92,"l":9.81,"n":42616,"o":9.87,"t":"2025-08-25T04:00:00Z","v":18571837,"vw":9.84548},{"c":9.8,"h":9.83,"l":9.75,"n":41916,"o":9.81,"t":"2025-08-26T04:00:00Z","v":18616008,"vw":9.795978},{"c":9.8,"h":9.855,"l":9.77,"n":41902,"o":9.8,"t":"2025-08-27T04:00:00Z","v":16945919,"vw":9.802036},{"c":9.79,"h":9.84,"l":9.77,"n":45179,"o":9.84,"t":"2025-08-28T04:00:00Z","v":18365117,"vw":9.799711},{"c":9.76,"h":9.76,"l":9.635,"n":47275,"o":9.7,"t":"2025-08-29T04:00:00Z","v":13975084,"vw":9.708876},{"c":9.76,"h":9.76,"l":9.62,"n":46877,"o":9.63,"t":"2025-09-02T04:00:00Z","v":17737830,"vw":9.690883},{"c":9.95,"h":9.96,"l":9.74,"n":44377,"o":9.76,"t":"2025-09-03T04:00:00Z","v":19333365,"vw":9.865257},{"c":10.2,"h":10.24,"l":9.94,"n":72891,"o":9.95,"t":"2025-09-04T04:00:00Z","v":37086446,"vw":10.140144},{"c":10.38,"h":10.38,"l":10.27,"n":56975,"o":10.3,"t":"2025-09-05T04:00:00Z","v":25918661,"vw":10.317325},{"c":10.34,"h":10.41,"l":10.31,"n":49396,"o":10.38,"t":"2025-09-08T04:00:00Z","v":23386089,"vw":10.357648},{"c":10.35,"h":10.44,"l":10.3,"n":53644,"o":10.37,"t":"2025-09-09T04:00:00Z","v":28855339,"vw":10.37538},{"c":10.25,"h":10.44,"l":10.23,"n":52406,"o":10.36,"t":"2025-09-10T04:00:00Z","v":26282146,"vw":10.307958},{"c":10.225,"h":10.3151,"l":10.2,"n":45026,"o":10.26,"t":"2025-09-11T04:00:00Z","v":14846424,"vw":10.256715},{"c":10.18,"h":10.24,"l":10.14,"n":39611,"o":10.23,"t":"2025-09-12T04:00:00Z","v":14407311,"vw":10.183688},{"c":10.19,"h":10.23,"l":10.16,"n":40122,"o":10.185,"t":"2025-09-15T04:00:00Z","v":12785712,"vw":10.18781},{"c":10.13,"h":10.23,"l":10.09,"n":42881,"o":10.21,"t":"2025-09-16T04:00:00Z","v":15244057,"vw":10.149126},{"c":10.21,"h":10.31,"l":10.14,"n":45402,"o":10.18,"t":"2025-09-17T04:00:00Z","v":19431952,"vw":10.226305},{"c":10.1,"h":10.2301,"l":10.08,"n":43786,"o":10.2,"t":"2025-09-18T04:00:00Z","v":13952893,"vw":10.145903},{"c":9.97,"h":10.13,"l":9.94,"n":54234,"o":10.12,"t":"2025-09-19T04:00:00Z","v":33504922,"vw":9.995297},{"c":9.72,"h":9.99,"l":9.71,"n":66722,"o":9.98,"t":"2025-09-22T04:00:00Z","v":28970162,"vw":9.803633},{"c":9.81,"h":9.85,"l":9.7208,"n":47370,"o":9.75,"t":"2025-09-23T04:00:00Z","v":21551607,"vw":9.809844},{"c":9.76,"h":9.84,"l":9.73,"n":44031,"o":9.84,"t":"2025-09-24T04:00:00Z","v":18438003,"vw":9.762737},{"c":9.76,"h":9.8,"l":9.66,"n":45919,"o":9.73,"t":"2025-09-25T04:00:00Z","v":19326726,"vw":9.739859},{"c":9.84,"h":9.95,"l":9.77,"n":41526,"o":9.79,"t":"2025-09-26T04:00:00Z","v":23221676,"vw":9.872224},{"c":9.84,"h":9.93,"l":9.77,"n":47317,"o":9.92,"t":"2025-09-29T04:00:00Z","v":21118781,"vw":9.826444},{"c":9.79,"h":9.81,"l":9.68,"n":41086,"o":9.74,"t":"2025-09-30T04:00:00Z","v":18036304,"vw":9.747908},{"c":9.93,"h":9.94,"l":9.74,"n":49226,"o":9.781,"t":"2025-10-01T04:00:00Z","v":27286647,"vw":9.831915},{"c":10.01,"h":10.03,"l":9.84,"n":39000,"o":9.94,"t":"2025-10-02T04:00:00Z","v":17661899,"vw":9.948754},{"c":10.06,"h":10.12,"l":10.02,"n":34370,"o":10.03,"t":"2025-10-03T04:00:00Z","v":14348108,"vw":10.058095},{"c":9.88,"h":10.07,"l":9.86,"n":52928,"o":10.06,"t":"2025-10-06T04:00:00Z","v":20717411,"vw":9.941898},{"c":9.99,"h":10.05,"l":9.895,"n":37406,"o":9.92,"t":"2025-10-07T04:00:00Z","v":17801388,"vw":9.984829},{"c":10.16,"h":10.16,"l":10.015,"n":39364,"o":10.015,"t":"2025-10-08T04:00:00Z","v":17601731,"vw":10.120242},{"c":10,"h":10.22,"l":9.98,"n":46286,"o":10.18,"t":"2025-10-09T04:00:00Z","v":17521471,"vw":10.056774},{"c":9.93,"h":10.1,"l":9.895,"n":48587,"o":10.055,"t":"2025-10-10T04:00:00Z","v":22233213,"vw":9.966795},{"c":9.99,"h":10.05,"l":9.86,"n":42339,"o":9.97,"t":"2025-10-13T04:00:00Z","v":16351756,"vw":9.938893},{"c":10.01,"h":10.05,"l":9.84,"n":40255,"o":9.94,"t":"2025-10-14T04:00:00Z","v":19506749,"vw":9.961335},{"c":10.02,"h":10.05,"l":9.95,"n":37020,"o":10.045,"t":"2025-10-15T04:00:00Z","v":15618883,"vw":10.013171},{"c":9.92,"h":10.09,"l":9.89,"n":40856,"o":10.04,"t":"2025-10-16T04:00:00Z","v":21702669,"vw":9.974696},{"c":9.99,"h":9.995,"l":9.86,"n":37805,"o":9.91,"t":"2025-10-17T04:00:00Z","v":17500852,"vw":9.939623},{"c":10.1,"h":10.15,"l":9.96,"n":47833,"o":10,"t":"2025-10-20T04:00:00Z","v":25049939,"vw":10.068352},{"c":10.05,"h":10.11,"l":9.92,"n":55795,"o":10.1,"t":"2025-10-21T04:00:00Z","v":20254214,"vw":10.022288},{"c":10.2,"h":10.25,"l":10.06,"n":56313,"o":10.06,"t":"2025-10-22T04:00:00Z","v":26568179,"vw":10.159984},{"c":10.09,"h":10.27,"l":10.08,"n":41041,"o":10.22,"t":"2025-10-23T04:00:00Z","v":19794557,"vw":10.148838},{"c":10.2,"h":10.3,"l":10.15,"n":46085,"o":10.16,"t":"2025-10-24T04:00:00Z","v":24228938,"vw":10.224219},{"c":10.3,"h":10.36,"l":10.245,"n":46402,"o":10.265,"t":"2025-10-27T04:00:00Z","v":26178226,"vw":10.29216},{"c":10.19,"h":10.31,"l":10.16,"n":43116,"o":10.29,"t":"2025-10-28T04:00:00Z","v":23690767,"vw":10.205603},{"c":10.06,"h":10.27,"l":10.04,"n":54135,"o":10.2,"t":"2025-10-29T04:00:00Z","v":29271913,"vw":10.134206},{"c":10,"h":10.1,"l":9.96,"n":54470,"o":10.07,"t":"2025-10-30T04:00:00Z","v":30335457,"vw":10.015792},{"c":10,"h":10.03,"l":9.85,"n":46732,"o":9.95,"t":"2025-10-31T04:00:00Z","v":21561007,"vw":9.964317},{"c":10.05,"h":10.07,"l":9.88,"n":47670,"o":9.99,"t":"2025-11-03T05:00:00Z","v":22232866,"vw":9.979617},{"c":10.18,"h":10.2,"l":9.95,"n":44523,"o":9.975,"t":"2025-11-04T05:00:00Z","v":28393743,"vw":10.15352},{"c":10.24,"h":10.3,"l":10.18,"n":40721,"o":10.18,"t":"2025-11-05T05:00:00Z","v":20304328,"vw":10.240616},{"c":10.21,"h":10.29,"l":10.2,"n":40446,"o":10.24,"t":"2025-11-06T05:00:00Z","v":19952114,"vw":10.237127},{"c":10.34,"h":10.34,"l":10.17,"n":43712,"o":10.18,"t":"2025-11-07T05:00:00Z","v":20848521,"vw":10.274957},{"c":10.25,"h":10.38,"l":10.22,"n":40202,"o":10.3499,"t":"2025-11-10T05:00:00Z","v":19099071,"vw":10.296331},{"c":10.31,"h":10.37,"l":10.27,"n":48077,"o":10.27,"t":"2025-11-11T05:00:00Z","v":23743479,"vw":10.316483},{"c":10.2,"h":10.37,"l":10.15,"n":48242,"o":10.33,"t":"2025-11-12T05:00:00Z","v":23366989,"vw":10.217186},{"c":10.14,"h":10.22,"l":10.11,"n":55806,"o":10.18,"t":"2025-11-13T05:00:00Z","v":21329976,"vw":10.168968},{"c":10.15,"h":10.23,"l":10.045,"n":52607,"o":10.12,"t":"2025-11-14T05:00:00Z","v":18352483,"vw":10.169479},{"c":10.1,"h":10.23,"l":10.07,"n":55790,"o":10.18,"t":"2025-11-17T05:00:00Z","v":18416058,"vw":10.157644},{"c":10.11,"h":10.1599,"l":10.06,"n":56272,"o":10.09,"t":"2025-11-18T05:00:00Z","v":20994685,"vw":10.116061},{"c":10.08,"h":10.1365,"l":10.05,"n":47908,"o":10.115,"t":"2025-11-19T05:00:00Z","v":15635163,"vw":10.093446},{"c":10.07,"h":10.23,"l":10.06,"n":49159,"o":10.11,"t":"2025-11-20T05:00:00Z","v":19881236,"vw":10.129409},{"c":10.28,"h":10.325,"l":10.065,"n":55629,"o":10.09,"t":"2025-11-21T05:00:00Z","v":25257304,"vw":10.241606},{"c":10.3,"h":10.325,"l":10.23,"n":54305,"o":10.295,"t":"2025-11-24T05:00:00Z","v":28355276,"vw":10.280523},{"c":10.4,"h":10.41,"l":10.27,"n":63017,"o":10.32,"t":"2025-11-25T05:00:00Z","v":39553351,"vw":10.335717},{"c":10.56,"h":10.64,"l":10.41,"n":62815,"o":10.415,"t":"2025-11-26T05:00:00Z","v":32234919,"vw":10.527445},{"c":10.49,"h":10.58,"l":10.465,"n":40810,"o":10.48,"t":"2025-11-28T05:00:00Z","v":16884593,"vw":10.506882},{"c":10.46,"h":10.49,"l":10.39,"n":60253,"o":10.41,"t":"2025-12-01T05:00:00Z","v":21370070,"vw":10.452303},{"c":10.46,"h":10.54,"l":10.45,"n":50680,"o":10.47,"t":"2025-12-02T05:00:00Z","v":17951150,"vw":10.491397},{"c":10.46,"h":10.58,"l":10.45,"n":43833,"o":10.5,"t":"2025-12-03T05:00:00Z","v":17112358,"vw":10.50554},{"c":10.49,"h":10.5272,"l":10.44,"n":45585,"o":10.47,"t":"2025-12-04T05:00:00Z","v":16026216,"vw":10.486907},{"c":10.62,"h":10.67,"l":10.465,"n":52237,"o":10.51,"t":"2025-12-05T05:00:00Z","v":23149456,"vw":10.624434},{"c":10.49,"h":10.6499,"l":10.47,"n":53532,"o":10.645,"t":"2025-12-08T05:00:00Z","v":19220575,"vw":10.531532},{"c":10.34,"h":10.58,"l":10.33,"n":50319,"o":10.5,"t":"2025-12-09T05:00:00Z","v":19150348,"vw":10.419044},{"c":10.38,"h":10.42,"l":10.29,"n":41029,"o":10.362,"t":"2025-12-10T05:00:00Z","v":14403920,"vw":10.36641},{"c":10.3,"h":10.43,"l":10.28,"n":40735,"o":10.4,"t":"2025-12-11T05:00:00Z","v":12046541,"vw":10.338151},{"c":10.32,"h":10.43,"l":10.3,"n":40989,"o":10.3,"t":"2025-12-12T05:00:00Z","v":12078657,"vw":10.360682},{"c":10.36,"h":10.4,"l":10.275,"n":42822,"o":10.36,"t":"2025-12-15T05:00:00Z","v":15347056,"vw":10.340204},{"c":10.33,"h":10.4099,"l":10.31,"n":38384,"o":10.37,"t":"2025-12-16T05:00:00Z","v":11534380,"vw":10.346464},{"c":10.44,"h":10.58,"l":10.36,"n":51794,"o":10.365,"t":"2025-12-17T05:00:00Z","v":20159850,"vw":10.471331},{"c":10.57,"h":10.6293,"l":10.465,"n":41540,"o":10.47,"t":"2025-12-18T05:00:00Z","v":21066233,"vw":10.562642},{"c":10.66,"h":10.74,"l":10.58,"n":47956,"o":10.6,"t":"2025-12-19T05:00:00Z","v":23426924,"vw":10.677627},{"c":10.86,"h":10.86,"l":10.675,"n":42637,"o":10.7,"t":"2025-12-22T05:00:00Z","v":16576603,"vw":10.794474},{"c":10.76,"h":10.89,"l":10.74,"n":39268,"o":10.85,"t":"2025-12-23T05:00:00Z","v":13238376,"vw":10.791814},{"c":10.84,"h":10.855,"l":10.78,"n":22814,"o":10.79,"t":"2025-12-24T05:00:00Z","v":5781680,"vw":10.819646},{"c":10.85,"h":10.93,"l":10.81,"n":34991,"o":10.89,"t":"2025-12-26T05:00:00Z","v":10134269,"vw":10.851298},{"c":10.82,"h":10.89,"l":10.76,"n":49335,"o":10.87,"t":"2025-12-29T05:00:00Z","v":16439164,"vw":10.803994},{"c":10.82,"h":10.86,"l":10.8,"n":37844,"o":10.83,"t":"2025-12-30T05:00:00Z","v":14534579,"vw":10.833814},{"c":10.72,"h":10.81,"l":10.695,"n":39885,"o":10.715,"t":"2025-12-31T05:00:00Z","v":15364476,"vw":10.752926},{"c":10.93,"h":11.01,"l":10.65,"n":54392,"o":10.72,"t":"2026-01-02T05:00:00Z","v":23172266,"vw":10.880931},{"c":11.07,"h":11.12,"l":10.91,"n":59983,"o":10.93,"t":"2026-01-05T05:00:00Z","v":26635084,"vw":11.026991},{"c":11.16,"h":11.22,"l":11,"n":53418,"o":11.01,"t":"2026-01-06T05:00:00Z","v":21415033,"vw":11.10072},{"c":11.06,"h":11.25,"l":11.03,"n":55183,"o":11.19,"t":"2026-01-07T05:00:00Z","v":16894378,"vw":11.124407},{"c":11.19,"h":11.3,"l":11.04,"n":45205,"o":11.05,"t":"2026-01-08T05:00:00Z","v":16946603,"vw":11.199919},{"c":11.41,"h":11.64,"l":11.35,"n":89712,"o":11.48,"t":"2026-01-09T05:00:00Z","v":38543641,"vw":11.514734},{"c":11.38,"h":11.44,"l":11.31,"n":64208,"o":11.41,"t":"2026-01-12T05:00:00Z","v":20107259,"vw":11.380637},{"c":11.35,"h":11.43,"l":11.27,"n":55770,"o":11.4,"t":"2026-01-13T05:00:00Z","v":19140556,"vw":11.340807},{"c":11.57,"h":11.5899,"l":11.26,"n":52252,"o":11.3,"t":"2026-01-14T05:00:00Z","v":17878160,"vw":11.441687},{"c":11.68,"h":11.72,"l":11.5,"n":61967,"o":11.58,"t":"2026-01-15T05:00:00Z","v":19753695,"vw":11.651234},{"c":11.93,"h":11.93,"l":11.685,"n":58384,"o":11.7,"t":"2026-01-16T05:00:00Z","v":19303266,"vw":11.840829},{"c":11.66,"h":11.8,"l":11.64,"n":77710,"o":11.75,"t":"2026-01-20T05:00:00Z","v":23918988,"vw":11.712165},{"c":11.7,"h":11.72,"l":11.52,"n":65406,"o":11.705,"t":"2026-01-21T05:00:00Z","v":19239850,"vw":11.635112},{"c":11.79,"h":11.82,"l":11.66,"n":49758,"o":11.7,"t":"2026-01-22T05:00:00Z","v":15069300,"vw":11.769094},{"c":11.85,"h":11.89,"l":11.77,"n":53808,"o":11.82,"t":"2026-01-23T05:00:00Z","v":14396450,"vw":11.829289},{"c":11.8,"h":11.89,"l":11.67,"n":75797,"o":11.87,"t":"2026-01-26T05:00:00Z","v":21210439,"vw":11.779621},{"c":12.17,"h":12.18,"l":11.835,"n":83209,"o":11.87,"t":"2026-01-27T05:00:00Z","v":27741818,"vw":12.031698},{"c":12.02,"h":12.19,"l":12.01,"n":74389,"o":12.13,"t":"2026-01-28T05:00:00Z","v":24285028,"vw":12.0848},{"c":11.97,"h":12.13,"l":11.79,"n":77469,"o":12.13,"t":"2026-01-29T05:00:00Z","v":27869588,"vw":11.906795},{"c":11.4,"h":11.84,"l":11.37,"n":106070,"o":11.83,"t":"2026-01-30T05:00:00Z","v":42452573,"vw":11.521708},{"c":11.17,"h":11.4499,"l":11.15,"n":78532,"o":11.325,"t":"2026-02-02T05:00:00Z","v":25155291,"vw":11.274196},{"c":11.49,"h":11.53,"l":11.26,"n":61569,"o":11.27,"t":"2026-02-03T05:00:00Z","v":18656041,"vw":11.41653},{"c":11.51,"h":11.57,"l":11.42,"n":56444,"o":11.48,"t":"2026-02-04T05:00:00Z","v":17040284,"vw":11.493537},{"c":11.4,"h":11.53,"l":11.32,"n":54676,"o":11.41,"t":"2026-02-05T05:00:00Z","v":16429538,"vw":11.408641},{"c":11.44,"h":11.53,"l":11.405,"n":55437,"o":11.448,"t":"2026-02-06T05:00:00Z","v":17098789,"vw":11.462693},{"c":11.34,"h":11.45,"l":11.235,"n":65578,"o":11.41,"t":"2026-02-09T05:00:00Z","v":18726051,"vw":11.32969},{"c":11.22,"h":11.385,"l":11.15,"n":75318,"o":11.34,"t":"2026-02-10T05:00:00Z","v":21882370,"vw":11.227589},{"c":11.43,"h":11.52,"l":11.25,"n":52168,"o":11.255,"t":"2026-02-11T05:00:00Z","v":21785527,"vw":11.403393},{"c":11.38,"h":11.6,"l":11.36,"n":54258,"o":11.48,"t":"2026-02-12T05:00:00Z","v":26996967,"vw":11.475298},{"c":11.36,"h":11.54,"l":11.225,"n":49919,"o":11.405,"t":"2026-02-13T05:00:00Z","v":22885470,"vw":11.431304},{"c":11.3,"h":11.43,"l":11.21,"n":62239,"o":11.4,"t":"2026-02-17T05:00:00Z","v":20643419,"vw":11.293137},{"c":11.31,"h":11.37,"l":11.26,"n":51732,"o":11.295,"t":"2026-02-18T05:00:00Z","v":16550829,"vw":11.327329},{"c":11.32,"h":11.3851,"l":11.26,"n":48521,"o":11.31,"t":"2026-02-19T05:00:00Z","v":16040106,"vw":11.328217},{"c":11.45,"h":11.475,"l":11.24,"n":63627,"o":11.32,"t":"2026-02-20T05:00:00Z","v":43887895,"vw":11.395391},{"c":11.27,"h":11.56,"l":11.165,"n":71754,"o":11.46,"t":"2026-02-23T05:00:00Z","v":24303604,"vw":11.304023},{"c":11.31,"h":11.32,"l":11.16,"n":68035,"o":11.29,"t":"2026-02-24T05:00:00Z","v":27094154,"vw":11.24939},{"c":11.29,"h":11.39,"l":11.12,"n":58734,"o":11.34,"t":"2026-02-25T05:00:00Z","v":21296732,"vw":11.240962},{"c":11.35,"h":11.4,"l":11.25,"n":56005,"o":11.33,"t":"2026-02-26T05:00:00Z","v":23021359,"vw":11.328962},{"c":11.21,"h":11.27,"l":11.14,"n":56220,"o":11.2,"t":"2026-02-27T05:00:00Z","v":26491892,"vw":11.201746},{"c":11.15,"h":11.265,"l":10.83,"n":68702,"o":10.95,"t":"2026-03-02T05:00:00Z","v":24367004,"vw":11.091608},{"c":11,"h":11.13,"l":10.8399,"n":62326,"o":10.9,"t":"2026-03-03T05:00:00Z","v":21565805,"vw":11.001578},{"c":10.97,"h":11.1,"l":10.925,"n":47067,"o":11.01,"t":"2026-03-04T05:00:00Z","v":20740719,"vw":11.007233},{"c":10.9,"h":11.04,"l":10.81,"n":60004,"o":10.925,"t":"2026-03-05T05:00:00Z","v":16741731,"vw":10.909238},{"c":10.64,"h":10.81,"l":10.62,"n":68330,"o":10.79,"t":"2026-03-06T05:00:00Z","v":20943885,"vw":10.682554},{"c":10.54,"h":10.565,"l":10.21,"n":88355,"o":10.495,"t":"2026-03-09T04:00:00Z","v":28311165,"vw":10.378478},{"c":10.72,"h":10.82,"l":10.55,"n":52914,"o":10.6,"t":"2026-03-10T04:00:00Z","v":15354567,"vw":10.719277},{"c":10.67,"h":10.755,"l":10.59,"n":50637,"o":10.71,"t":"2026-03-11T04:00:00Z","v":16048222,"vw":10.659355},{"c":10.39,"h":10.63,"l":10.37,"n":57273,"o":10.63,"t":"2026-03-12T04:00:00Z","v":18088172,"vw":10.468853},{"c":10.23,"h":10.57,"l":10.21,"n":58190,"o":10.49,"t":"2026-03-13T04:00:00Z","v":17574372,"vw":10.314166},{"c":10.33,"h":10.5,"l":10.315,"n":53940,"o":10.33,"t":"2026-03-16T04:00:00Z","v":14828268,"vw":10.373999},{"c":10.49,"h":10.58,"l":10.4,"n":58297,"o":10.41,"t":"2026-03-17T04:00:00Z","v":20349595,"vw":10.480577},{"c":10.3,"h":10.495,"l":10.285,"n":51190,"o":10.4,"t":"2026-03-18T04:00:00Z","v":17197908,"vw":10.380239},{"c":10.29,"h":10.3962,"l":10.21,"n":52169,"o":10.21,"t":"2026-03-19T04:00:00Z","v":18421980,"vw":10.312372},{"c":9.75,"h":10.32,"l":9.73,"n":124792,"o":10.285,"t":"2026-03-20T04:00:00Z","v":54085245,"vw":9.87063},{"c":10.01,"h":10.14,"l":9.87,"n":77438,"o":9.945,"t":"2026-03-23T04:00:00Z","v":35662963,"vw":10.018604},{"c":9.94,"h":10.07,"l":9.85,"n":63514,"o":9.94,"t":"2026-03-24T04:00:00Z","v":27164967,"vw":9.963535},{"c":10.14,"h":10.18,"l":10.0107,"n":50830,"o":10.06,"t":"2026-03-25T04:00:00Z","v":19122007,"vw":10.11264},{"c":9.84,"h":10.08,"l":9.82,"n":60857,"o":10.03,"t":"2026-03-26T04:00:00Z","v":19944619,"vw":9.917563},{"c":9.69,"h":9.805,"l":9.63,"n":70323,"o":9.76,"t":"2026-03-27T04:00:00Z","v":25046158,"vw":9.706716},{"c":9.84,"h":9.98,"l":9.72,"n":57328,"o":9.79,"t":"2026-03-30T04:00:00Z","v":22713968,"vw":9.865131},{"c":10.03,"h":10.04,"l":9.79,"n":64964,"o":9.845,"t":"2026-03-31T04:00:00Z","v":22630543,"vw":9.948218},{"c":10.02,"h":10.15,"l":10,"n":50937,"o":10.04,"t":"2026-04-01T04:00:00Z","v":17134151,"vw":10.076505},{"c":10.15,"h":10.15,"l":9.81,"n":43109,"o":9.82,"t":"2026-04-02T04:00:00Z","v":12505606,"vw":10.044635},{"c":10.2,"h":10.295,"l":10.11,"n":39593,"o":10.13,"t":"2026-04-06T04:00:00Z","v":13166231,"vw":10.198666},{"c":10.09,"h":10.2299,"l":10.05,"n":46262,"o":10.17,"t":"2026-04-07T04:00:00Z","v":12434899,"vw":10.1113},{"c":10.32,"h":10.44,"l":10.24,"n":43737,"o":10.37,"t":"2026-04-08T04:00:00Z","v":14493791,"vw":10.319383},{"c":10.48,"h":10.51,"l":10.28,"n":44832,"o":10.29,"t":"2026-04-09T04:00:00Z","v":14054612,"vw":10.434373},{"c":10.47,"h":10.55,"l":10.41,"n":44670,"o":10.51,"t":"2026-04-10T04:00:00Z","v":10959278,"vw":10.462882},{"c":10.52,"h":10.53,"l":10.34,"n":43643,"o":10.4,"t":"2026-04-13T04:00:00Z","v":14610006,"vw":10.484928},{"c":10.64,"h":10.64,"l":10.525,"n":47723,"o":10.55,"t":"2026-04-14T04:00:00Z","v":11699249,"vw":10.587608},{"c":10.74,"h":10.76,"l":10.56,"n":44125,"o":10.665,"t":"2026-04-15T04:00:00Z","v":11495198,"vw":10.684072},{"c":10.56,"h":10.75,"l":10.55,"n":52062,"o":10.75,"t":"2026-04-16T04:00:00Z","v":14575760,"vw":10.617734},{"c":10.9,"h":10.92,"l":10.63,"n":54683,"o":10.66,"t":"2026-04-17T04:00:00Z","v":20820431,"vw":10.849675},{"c":10.77,"h":10.82,"l":10.61,"n":68149,"o":10.76,"t":"2026-04-20T04:00:00Z","v":20031321,"vw":10.736613},{"c":10.91,"h":11.12,"l":10.81,"n":74491,"o":10.825,"t":"2026-04-21T04:00:00Z","v":20013796,"vw":10.941299},{"c":10.91,"h":11.0999,"l":10.85,"n":62339,"o":11.06,"t":"2026-04-22T04:00:00Z","v":16772236,"vw":10.93628},{"c":10.86,"h":10.94,"l":10.79,"n":50085,"o":10.9,"t":"2026-04-23T04:00:00Z","v":11046278,"vw":10.864537},{"c":11.02,"h":11.05,"l":10.835,"n":49215,"o":10.905,"t":"2026-04-24T04:00:00Z","v":12332890,"vw":10.995053},{"c":11.1,"h":11.1,"l":11.01,"n":49049,"o":11.02,"t":"2026-04-27T04:00:00Z","v":14373661,"vw":11.068555},{"c":11.08,"h":11.12,"l":11.04,"n":41799,"o":11.07,"t":"2026-04-28T04:00:00Z","v":14815109,"vw":11.076919},{"c":10.97,"h":11.105,"l":10.9138,"n":56844,"o":11.105,"t":"2026-04-29T04:00:00Z","v":24147717,"vw":10.977715},{"c":11.02,"h":11.07,"l":10.83,"n":44197,"o":10.875,"t":"2026-04-30T04:00:00Z","v":16338535,"vw":11.00801},{"c":10.94,"h":11.02,"l":10.92,"n":41275,"o":11.02,"t":"2026-05-01T04:00:00Z","v":11441382,"vw":10.958502},{"c":10.65,"h":10.89,"l":10.625,"n":59345,"o":10.87,"t":"2026-05-04T04:00:00Z","v":18179856,"vw":10.74505},{"c":10.72,"h":10.76,"l":10.63,"n":47143,"o":10.65,"t":"2026-05-05T04:00:00Z","v":10379512,"vw":10.721198},{"c":10.79,"h":10.84,"l":10.715,"n":41032,"o":10.81,"t":"2026-05-06T04:00:00Z","v":14167693,"vw":10.778031},{"c":10.72,"h":10.8,"l":10.65,"n":37913,"o":10.785,"t":"2026-05-07T04:00:00Z","v":11236779,"vw":10.719892},{"c":10.86,"h":10.89,"l":10.745,"n":37309,"o":10.776,"t":"2026-05-08T04:00:00Z","v":13190508,"vw":10.829991},{"c":10.8,"h":10.9,"l":10.785,"n":51515,"o":10.83,"t":"2026-05-11T04:00:00Z","v":11416950,"vw":10.841447},{"c":10.74,"h":10.82,"l":10.705,"n":44898,"o":10.755,"t":"2026-05-12T04:00:00Z","v":12386187,"vw":10.767004},{"c":10.63,"h":10.72,"l":10.62,"n":52075,"o":10.72,"t":"2026-05-13T04:00:00Z","v":13872761,"vw":10.661457},{"c":10.55,"h":10.72,"l":10.55,"n":58523,"o":10.68,"t":"2026-05-14T04:00:00Z","v":11880921,"vw":10.641269},{"c":10.34,"h":10.49,"l":10.32,"n":58078,"o":10.48,"t":"2026-05-15T04:00:00Z","v":18605464,"vw":10.371998},{"c":10.3,"h":10.435,"l":10.28,"n":54113,"o":10.41,"t":"2026-05-18T04:00:00Z","v":16825140,"vw":10.341823},{"c":10.13,"h":10.27,"l":10.11,"n":56534,"o":10.25,"t":"2026-05-19T04:00:00Z","v":16401356,"vw":10.174202},{"c":10.25,"h":10.29,"l":10.09,"n":55542,"o":10.13,"t":"2026-05-20T04:00:00Z","v":21656704,"vw":10.210591},{"c":10.26,"h":10.29,"l":10.09,"n":42957,"o":10.185,"t":"2026-05-21T04:00:00Z","v":15518863,"vw":10.220397},{"c":10.21,"h":10.34,"l":10.18,"n":41737,"o":10.305,"t":"2026-05-22T04:00:00Z","v":11691266,"vw":10.221914},{"c":10.43,"h":10.45,"l":10.25,"n":44531,"o":10.295,"t":"2026-05-26T04:00:00Z","v":15650226,"vw":10.369413},{"c":10.51,"h":10.615,"l":10.445,"n":43078,"o":10.465,"t":"2026-05-27T04:00:00Z","v":14274427,"vw":10.536437},{"c":10.55,"h":10.565,"l":10.44,"n":46683,"o":10.475,"t":"2026-05-28T04:00:00Z","v":16531284,"vw":10.513726},{"c":10.41,"h":10.44,"l":10.355,"n":49293,"o":10.405,"t":"2026-05-29T04:00:00Z","v":14948686,"vw":10.406067},{"c":10.23,"h":10.37,"l":10.12,"n":54626,"o":10.19,"t":"2026-06-01T04:00:00Z","v":14764901,"vw":10.283027},{"c":10.2,"h":10.3299,"l":10.19,"n":42030,"o":10.22,"t":"2026-06-02T04:00:00Z","v":11744917,"vw":10.259241},{"c":10.17,"h":10.23,"l":10.08,"n":48155,"o":10.125,"t":"2026-06-03T04:00:00Z","v":10502329,"vw":10.161781},{"c":10.29,"h":10.41,"l":10.21,"n":58947,"o":10.21,"t":"2026-06-04T04:00:00Z","v":15650032,"vw":10.341145},{"c":10.17,"h":10.29,"l":10.15,"n":53143,"o":10.22,"t":"2026-06-05T04:00:00Z","v":10913521,"vw":10.193874},{"c":10.11,"h":10.27,"l":10.065,"n":71092,"o":10.2,"t":"2026-06-08T04:00:00Z","v":14370840,"vw":10.162817},{"c":10.31,"h":10.32,"l":10.17,"n":53207,"o":10.19,"t":"2026-06-09T04:00:00Z","v":12636716,"vw":10.244753},{"c":10.18,"h":10.3698,"l":10.17,"n":55010,"o":10.25,"t":"2026-06-10T04:00:00Z","v":17008195,"vw":10.26563},{"c":10.3,"h":10.36,"l":10.22,"n":49723,"o":10.25,"t":"2026-06-11T04:00:00Z","v":13633298,"vw":10.288422},{"c":10.31,"h":10.375,"l":10.29,"n":47498,"o":10.335,"t":"2026-06-12T04:00:00Z","v":12413668,"vw":10.324331},{"c":10.46,"h":10.55,"l":10.4001,"n":51009,"o":10.46,"t":"2026-06-15T04:00:00Z","v":13247955,"vw":10.486012},{"c":10.56,"h":10.62,"l":10.48,"n":46531,"o":10.49,"t":"2026-06-16T04:00:00Z","v":11449879,"vw":10.570434},{"c":10.3,"h":10.59,"l":10.23,"n":58455,"o":10.565,"t":"2026-06-17T04:00:00Z","v":16400366,"vw":10.392454},{"c":10.38,"h":10.42,"l":10.32,"n":43146,"o":10.38,"t":"2026-06-18T04:00:00Z","v":19081709,"vw":10.375624},{"c":10.38,"h":10.445,"l":10.349,"n":48105,"o":10.36,"t":"2026-06-22T04:00:00Z","v":11868188,"vw":10.396246},{"c":10.44,"h":10.45,"l":10.3,"n":60292,"o":10.335,"t":"2026-06-23T04:00:00Z","v":12447481,"vw":10.416572},{"c":10.49,"h":10.55,"l":10.45,"n":44724,"o":10.455,"t":"2026-06-24T04:00:00Z","v":11262877,"vw":10.50691},{"c":10.62,"h":10.65,"l":10.46,"n":51916,"o":10.5,"t":"2026-06-25T04:00:00Z","v":12990940,"vw":10.591415},{"c":10.9,"h":10.91,"l":10.59,"n":68067,"o":10.62,"t":"2026-06-26T04:00:00Z","v":33688256,"vw":10.836576},{"c":11,"h":11,"l":10.785,"n":74856,"o":10.9,"t":"2026-06-29T04:00:00Z","v":25084520,"vw":10.878503},{"c":10.9,"h":11.03,"l":10.78,"n":71007,"o":10.79,"t":"2026-06-30T04:00:00Z","v":21010441,"vw":10.951065},{"c":10.79,"h":10.91,"l":10.762,"n":55047,"o":10.82,"t":"2026-07-01T04:00:00Z","v":14539873,"vw":10.838413},{"c":11,"h":11,"l":10.81,"n":63897,"o":10.885,"t":"2026-07-02T04:00:00Z","v":16188295,"vw":10.914857},{"c":11.17,"h":11.22,"l":10.97,"n":91761,"o":10.98,"t":"2026-07-06T04:00:00Z","v":21106767,"vw":11.11339},{"c":11.12,"h":11.25,"l":11.055,"n":69518,"o":11.17,"t":"2026-07-07T04:00:00Z","v":14462998,"vw":11.154645},{"c":10.94,"h":11.11,"l":10.9,"n":63201,"o":11.08,"t":"2026-07-08T04:00:00Z","v":12853020,"vw":10.96285},{"c":11.07,"h":11.16,"l":10.91,"n":55378,"o":10.99,"t":"2026-07-09T04:00:00Z","v":13625624,"vw":11.078796},{"c":11.13,"h":11.18,"l":11.06,"n":57697,"o":11.12,"t":"2026-07-10T04:00:00Z","v":12156815,"vw":11.12749},{"c":10.99,"h":11.14,"l":10.95,"n":65335,"o":11.12,"t":"2026-07-13T04:00:00Z","v":15082975,"vw":11.011715},{"c":11.18,"h":11.24,"l":11.0501,"n":53314,"o":11.08,"t":"2026-07-14T04:00:00Z","v":14374256,"vw":11.183602},{"c":11.32,"h":11.44,"l":11.215,"n":63811,"o":11.24,"t":"2026-07-15T04:00:00Z","v":16125935,"vw":11.346237},{"c":11.43,"h":11.45,"l":11.31,"n":70942,"o":11.325,"t":"2026-07-16T04:00:00Z","v":15056258,"vw":11.400958},{"c":11.22,"h":11.4,"l":11.16,"n":68602,"o":11.35,"t":"2026-07-17T04:00:00Z","v":23931165,"vw":11.241962},{"c":10.92,"h":11.285,"l":10.9,"n":72142,"o":11.27,"t":"2026-07-20T04:00:00Z","v":23380211,"vw":11.018077},{"c":10.78,"h":11.16,"l":10.7,"n":79926,"o":11.03,"t":"2026-07-21T04:00:00Z","v":24383807,"vw":10.830059},{"c":10.72,"h":10.91,"l":10.68,"n":68794,"o":10.885,"t":"2026-07-22T04:00:00Z","v":25027882,"vw":10.735103},{"c":10.56,"h":10.65,"l":10.46,"n":62865,"o":10.6,"t":"2026-07-23T04:00:00Z","v":23665083,"vw":10.531244},{"c":10.59,"h":10.6666,"l":10.55,"n":51129,"o":10.62,"t":"2026-07-24T04:00:00Z","v":22098379,"vw":10.600625},{"c":10.64,"h":10.7,"l":10.595,"n":45082,"o":10.655,"t":"2026-07-27T04:00:00Z","v":17828409,"vw":10.635929},{"c":11.07,"h":11.095,"l":10.67,"n":56466,"o":10.7,"t":"2026-07-28T04:00:00Z","v":31273723,"vw":10.895613},{"c":10.9,"h":11.06,"l":10.87,"n":68288,"o":11.03,"t":"2026-07-29T04:00:00Z","v":23427737,"vw":10.97888},{"c":10.92,"h":10.99,"l":10.81,"n":59444,"o":10.95,"t":"2026-07-30T04:00:00Z","v":24275790,"vw":10.896756},{"c":10.66,"h":10.77,"l":10.62,"n":77372,"o":10.75,"t":"2026-07-31T04:00:00Z","v":19249714,"vw":10.666267},{"c":10.64,"h":10.81,"l":10.6,"n":89806,"o":10.7,"t":"2026-08-03T04:00:00Z","v":23579918,"vw":10.679369},{"c":10.64,"h":10.77,"l":10.6,"n":80120,"o":10.7,"t":"2026-08-04T04:00:00Z","v":26245987,"vw":10.669855},{"c":10.67,"h":10.72,"l":10.53,"n":53944,"o":10.65,"t":"2026-08-05T04:00:00Z","v":15269677,"vw":10.651995},{"c":10.61,"h":10.73,"l":10.58,"n":57819,"o":10.67,"t":"2026-08-06T04:00:00Z","v":19324933,"vw":10.63645},{"c":10.84,"h":10.93,"l":10.65,"n":64129,"o":10.65,"t":"2026-08-07T04:00:00Z","v":18001744,"vw":10.854788},{"c":10.76,"h":10.85,"l":10.64,"n":63786,"o":10.845,"t":"2026-08-10T04:00:00Z","v":14068902,"vw":10.736588},{"c":10.89,"h":10.89,"l":10.7209,"n":57214,"o":10.77,"t":"2026-08-11T04:00:00Z","v":14345940,"vw":10.827428},{"c":10.88,"h":11.02,"l":10.87,"n":64147,"o":10.95,"t":"2026-08-12T04:00:00Z","v":16631388,"vw":10.932978},{"c":10.96,"h":10.99,"l":10.87,"n":45111,"o":10.96,"t":"2026-08-13T04:00:00Z","v":14077619,"vw":10.945415},{"c":10.96,"h":11.08,"l":10.94,"n":52649,"o":10.98,"t":"2026-08-14T04:00:00Z","v":12215966,"vw":10.988337},{"c":10.95,"h":11.01,"l":10.9,"n":42639,"o":10.95,"t":"2026-08-17T04:00:00Z","v":11618461,"vw":10.951769},{"c":10.92,"h":10.97,"l":10.89,"n":39417,"o":10.955,"t":"2026-08-18T04:00:00Z","v":11294395,"vw":10.933714},{"c":11.08,"h":11.13,"l":10.97,"n":51345,"o":11,"t":"2026-08-19T04:00:00Z","v":17353678,"vw":11.048945},{"c":10.92,"h":11.1,"l":10.89,"n":45375,"o":11.03,"t":"2026-08-20T04:00:00Z","v":12616110,"vw":10.953115},{"c":10.89,"h":11,"l":10.88,"n":37372,"o":10.97,"t":"2026-08-21T04:00:00Z","v":10216875,"vw":10.921418},{"c":10.98,"h":11,"l":10.84,"n":56796,"o":10.91,"t":"2026-08-24T04:00:00Z","v":14104431,"vw":10.941583},{"c":10.91,"h":11.0301,"l":10.88,"n":46156,"o":11.015,"t":"2026-08-25T04:00:00Z","v":13771305,"vw":10.920751},{"c":10.81,"h":10.93,"l":10.81,"n":49516,"o":10.92,"t":"2026-08-26T04:00:00Z","v":12300542,"vw":10.850005},{"c":10.94,"h":10.96,"l":10.79,"n":43137,"o":10.82,"t":"2026-08-27T04:00:00Z","v":12494940,"vw":10.898294},{"c":10.9,"h":11,"l":10.88,"n":54463,"o":10.95,"t":"2026-08-28T04:00:00Z","v":20394182,"vw":10.926751},{"c":10.73,"h":10.8389,"l":10.68,"n":55561,"o":10.74,"t":"2026-08-31T04:00:00Z","v":16711468,"vw":10.73799},{"c":10.6,"h":10.74,"l":10.58,"n":53815,"o":10.65,"t":"2026-09-01T04:00:00Z","v":16194029,"vw":10.642455},{"c":10.62,"h":10.65,"l":10.57,"n":50047,"o":10.63,"t":"2026-09-02T04:00:00Z","v":18852662,"vw":10.603184},{"c":10.66,"h":10.76,"l":10.575,"n":48784,"o":10.7,"t":"2026-09-03T04:00:00Z","v":15759005,"vw":10.653512},{"c":10.65,"h":10.73,"l":10.57,"n":48926,"o":10.61,"t":"2026-09-04T04:00:00Z","v":16558491,"vw":10.675232},{"c":10.68,"h":10.865,"l":10.67,"n":84171,"o":10.752,"t":"2026-09-08T04:00:00Z","v":37541528,"vw":10.754266},{"c":10.51,"h":10.755,"l":10.5,"n":83134,"o":10.71,"t":"2026-09-09T04:00:00Z","v":30211401,"vw":10.594611},{"c":10.19,"h":10.54,"l":10.17,"n":95771,"o":10.525,"t":"2026-09-10T04:00:00Z","v":37550234,"vw":10.292434},{"c":10.15,"h":10.335,"l":10.15,"n":73412,"o":10.285,"t":"2026-09-11T04:00:00Z","v":26639854,"vw":10.199927},{"c":10.09,"h":10.2,"l":10.02,"n":77459,"o":10.06,"t":"2026-09-14T04:00:00Z","v":27136226,"vw":10.08895},{"c":9.96,"h":10.13,"l":9.94,"n":78087,"o":10.09,"t":"2026-09-15T04:00:00Z","v":28438006,"vw":10.03934},{"c":9.88,"h":10.115,"l":9.785,"n":98317,"o":10.01,"t":"2026-09-16T04:00:00Z","v":39284849,"vw":9.923062},{"c":9.91,"h":10.1,"l":9.91,"n":78086,"o":10.07,"t":"2026-09-17T04:00:00Z","v":32095637,"vw":9.977219},{"c":9.87,"h":10,"l":9.83,"n":107744,"o":9.9,"t":"2026-09-18T04:00:00Z","v":188168617,"vw":9.874565},{"c":9.97,"h":10.03,"l":9.86,"n":83515,"o":9.92,"t":"2026-09-21T04:00:00Z","v":29879963,"vw":9.978469},{"c":10.09,"h":10.1,"l":9.97,"n":63982,"o":10.04,"t":"2026-09-22T04:00:00Z","v":27049425,"vw":10.042868},{"c":9.91,"h":10.085,"l":9.86,"n":79899,"o":10.075,"t":"2026-09-23T04:00:00Z","v":29222525,"vw":9.93002},{"c":9.62,"h":9.93,"l":9.6,"n":98617,"o":9.91,"t":"2026-09-24T04:00:00Z","v":41796220,"vw":9.726601},{"c":9.62,"h":9.7,"l":9.51,"n":80082,"o":9.675,"t":"2026-09-25T04:00:00Z","v":34926489,"vw":9.593428},{"c":9.46,"h":9.68,"l":9.43,"n":95484,"o":9.56,"t":"2026-09-28T04:00:00Z","v":46780009,"vw":9.517187},{"c":9.45,"h":9.52,"l":9.33,"n":84235,"o":9.5,"t":"2026-09-29T04:00:00Z","v":39481730,"vw":9.42222},{"c":9.07,"h":9.43,"l":9.05,"n":116470,"o":9.41,"t":"2026-09-30T04:00:00Z","v":54970633,"vw":9.164709},{"c":8.95,"h":9.07,"l":8.87,"n":106460,"o":9.04,"t":"2026-10-01T04:00:00Z","v":51033229,"vw":8.953178},{"c":8.79,"h":9.13,"l":8.77,"n":102429,"o":9.06,"t":"2026-10-02T04:00:00Z","v":39794557,"vw":8.888388},{"c":8.65,"h":8.84,"l":8.62,"n":99048,"o":8.79,"t":"2026-10-05T04:00:00Z","v":43352832,"vw":8.710817},{"c":8.7,"h":8.73,"l":8.59,"n":86683,"o":8.7,"t":"2026-10-06T04:00:00Z","v":32840851,"vw":8.659787},{"c":8.46,"h":8.62,"l":8.42,"n":89051,"o":8.605,"t":"2026-10-07T04:00:00Z","v":43635472,"vw":8.4917},{"c":8.68,"h":8.69,"l":8.41,"n":81158,"o":8.42,"t":"2026-10-08T04:00:00Z","v":43568648,"vw":8.583569},{"c":8.67,"h":8.72,"l":8.51,"n":82219,"o":8.7,"t":"2026-10-09T04:00:00Z","v":32607121,"vw":8.61831},{"c":8.68,"h":8.77,"l":8.575,"n":75388,"o":8.67,"t":"2026-10-12T04:00:00Z","v":28554356,"vw":8.707291},{"c":8.61,"h":8.815,"l":8.5,"n":69075,"o":8.78,"t":"2026-10-13T04:00:00Z","v":26620062,"vw":8.595229},{"c":8.61,"h":8.62,"l":8.45,"n":64790,"o":8.505,"t":"2026-10-14T04:00:00Z","v":24170419,"vw":8.562643},{"c":8.82,"h":8.94,"l":8.71,"n":63341,"o":8.718,"t":"2026-10-15T04:00:00Z","v":29099353,"vw":8.863238}],"volatilityBars":[{"c":8.72,"h":8.73,"l":8.7,"n":327,"o":8.7,"t":"2026-10-09T08:00:00Z","v":24904,"vw":8.712101},{"c":8.72,"h":8.72,"l":8.71,"n":5,"o":8.71,"t":"2026-10-09T08:15:00Z","v":503,"vw":8.712222},{"c":8.73,"h":8.73,"l":8.72,"n":19,"o":8.72,"t":"2026-10-09T08:30:00Z","v":4623,"vw":8.726011},{"c":8.74,"h":8.74,"l":8.73,"n":15,"o":8.74,"t":"2026-10-09T08:45:00Z","v":1903,"vw":8.738821},{"c":8.73,"h":8.73,"l":8.73,"n":13,"o":8.73,"t":"2026-10-09T09:00:00Z","v":10708,"vw":8.73},{"c":8.73,"h":8.73,"l":8.7297,"n":24,"o":8.73,"t":"2026-10-09T09:15:00Z","v":1401,"vw":8.729941},{"c":8.76,"h":8.79,"l":8.73,"n":143,"o":8.75,"t":"2026-10-09T09:30:00Z","v":43923,"vw":8.752911},{"c":8.72,"h":8.74,"l":8.72,"n":27,"o":8.74,"t":"2026-10-09T09:45:00Z","v":5057,"vw":8.728965},{"c":8.76,"h":8.76,"l":8.76,"n":7,"o":8.76,"t":"2026-10-09T10:00:00Z","v":601,"vw":8.76},{"c":8.73,"h":8.73,"l":8.729,"n":5,"o":8.729,"t":"2026-10-09T10:15:00Z","v":406,"vw":8.72975},{"c":8.72,"h":8.72,"l":8.72,"n":8,"o":8.72,"t":"2026-10-09T10:30:00Z","v":10810,"vw":8.72},{"c":8.72,"h":8.7293,"l":8.72,"n":23,"o":8.7293,"t":"2026-10-09T10:45:00Z","v":1071,"vw":8.721838},{"c":8.71,"h":8.7386,"l":8.71,"n":144,"o":8.725,"t":"2026-10-09T11:00:00Z","v":13451,"vw":8.723818},{"c":8.701,"h":8.7199,"l":8.701,"n":35,"o":8.71,"t":"2026-10-09T11:15:00Z","v":3199,"vw":8.716885},{"c":8.7015,"h":8.71,"l":8.7,"n":29,"o":8.7,"t":"2026-10-09T11:30:00Z","v":20169,"vw":8.700657},{"c":8.7002,"h":8.71,"l":8.7,"n":52,"o":8.7,"t":"2026-10-09T11:45:00Z","v":30899,"vw":8.701134},{"c":8.7085,"h":8.71,"l":8.69,"n":242,"o":8.7,"t":"2026-10-09T12:00:00Z","v":64799,"vw":8.701094},{"c":8.7192,"h":8.7192,"l":8.695,"n":113,"o":8.7002,"t":"2026-10-09T12:15:00Z","v":110066,"vw":8.701208},{"c":8.6901,"h":8.72,"l":8.69,"n":217,"o":8.7197,"t":"2026-10-09T12:30:00Z","v":38482,"vw":8.709038},{"c":8.68,"h":8.69,"l":8.67,"n":221,"o":8.6808,"t":"2026-10-09T12:45:00Z","v":56186,"vw":8.673135},{"c":8.6785,"h":8.68,"l":8.67,"n":63,"o":8.6792,"t":"2026-10-09T13:00:00Z","v":5819,"vw":8.677068},{"c":8.69,"h":8.73,"l":8.67,"n":178,"o":8.6709,"t":"2026-10-09T13:15:00Z","v":28358,"vw":8.693477},{"c":8.615,"h":8.72,"l":8.51,"n":6920,"o":8.69,"t":"2026-10-09T13:30:00Z","v":3188362,"vw":8.605964},{"c":8.605,"h":8.635,"l":8.58,"n":2853,"o":8.615,"t":"2026-10-09T13:45:00Z","v":1031099,"vw":8.608663},{"c":8.62,"h":8.63,"l":8.58,"n":3440,"o":8.605,"t":"2026-10-09T14:00:00Z","v":1571688,"vw":8.60328},{"c":8.615,"h":8.64,"l":8.61,"n":2817,"o":8.62,"t":"2026-10-09T14:15:00Z","v":873699,"vw":8.62334},{"c":8.6161,"h":8.625,"l":8.58,"n":3494,"o":8.62,"t":"2026-10-09T14:30:00Z","v":1868448,"vw":8.603155},{"c":8.57,"h":8.62,"l":8.57,"n":3054,"o":8.6149,"t":"2026-10-09T14:45:00Z","v":901988,"vw":8.591962},{"c":8.6,"h":8.6,"l":8.575,"n":2717,"o":8.58,"t":"2026-10-09T15:00:00Z","v":797856,"vw":8.590198},{"c":8.61,"h":8.62,"l":8.59,"n":2432,"o":8.6,"t":"2026-10-09T15:15:00Z","v":862718,"vw":8.605464},{"c":8.5923,"h":8.62,"l":8.58,"n":2999,"o":8.61,"t":"2026-10-09T15:30:00Z","v":1017703,"vw":8.604458},{"c":8.585,"h":8.595,"l":8.57,"n":2199,"o":8.5923,"t":"2026-10-09T15:45:00Z","v":527816,"vw":8.582853},{"c":8.565,"h":8.585,"l":8.55,"n":3179,"o":8.58,"t":"2026-10-09T16:00:00Z","v":688619,"vw":8.566985},{"c":8.55,"h":8.58,"l":8.55,"n":2790,"o":8.57,"t":"2026-10-09T16:15:00Z","v":573255,"vw":8.564948},{"c":8.575,"h":8.58,"l":8.55,"n":2271,"o":8.56,"t":"2026-10-09T16:30:00Z","v":378303,"vw":8.568187},{"c":8.6,"h":8.6,"l":8.57,"n":2334,"o":8.58,"t":"2026-10-09T16:45:00Z","v":703198,"vw":8.581136},{"c":8.58,"h":8.605,"l":8.58,"n":2837,"o":8.595,"t":"2026-10-09T17:00:00Z","v":989089,"vw":8.591659},{"c":8.58,"h":8.6,"l":8.575,"n":2911,"o":8.59,"t":"2026-10-09T17:15:00Z","v":1253385,"vw":8.586707},{"c":8.605,"h":8.61,"l":8.58,"n":2430,"o":8.58,"t":"2026-10-09T17:30:00Z","v":880904,"vw":8.595456},{"c":8.6,"h":8.61,"l":8.59,"n":2379,"o":8.61,"t":"2026-10-09T17:45:00Z","v":503348,"vw":8.602905},{"c":8.595,"h":8.61,"l":8.59,"n":2181,"o":8.6,"t":"2026-10-09T18:00:00Z","v":565565,"vw":8.598748},{"c":8.605,"h":8.61,"l":8.58,"n":2276,"o":8.59,"t":"2026-10-09T18:15:00Z","v":613574,"vw":8.592402},{"c":8.615,"h":8.62,"l":8.5938,"n":2267,"o":8.6,"t":"2026-10-09T18:30:00Z","v":639842,"vw":8.60988},{"c":8.63,"h":8.63,"l":8.6,"n":2573,"o":8.62,"t":"2026-10-09T18:45:00Z","v":826450,"vw":8.615927},{"c":8.645,"h":8.65,"l":8.62,"n":2536,"o":8.63,"t":"2026-10-09T19:00:00Z","v":737827,"vw":8.633086},{"c":8.6699,"h":8.68,"l":8.64,"n":2957,"o":8.65,"t":"2026-10-09T19:15:00Z","v":1566580,"vw":8.658757},{"c":8.665,"h":8.675,"l":8.64,"n":3341,"o":8.665,"t":"2026-10-09T19:30:00Z","v":1762303,"vw":8.65763},{"c":8.675,"h":8.68,"l":8.64,"n":7095,"o":8.66,"t":"2026-10-09T19:45:00Z","v":3218810,"vw":8.663505},{"c":8.67,"h":8.68,"l":8.66,"n":107,"o":8.67,"t":"2026-10-09T20:00:00Z","v":2673171,"vw":8.669986},{"c":8.67,"h":8.68,"l":8.6685,"n":48,"o":8.67,"t":"2026-10-09T20:15:00Z","v":796964,"vw":8.670069},{"c":8.6715,"h":8.68,"l":8.67,"n":33,"o":8.6793,"t":"2026-10-09T20:30:00Z","v":5062,"vw":8.674612},{"c":8.68,"h":8.68,"l":8.67,"n":27,"o":8.68,"t":"2026-10-09T20:45:00Z","v":15204,"vw":8.67146},{"c":8.68,"h":8.68,"l":8.67,"n":17,"o":8.6797,"t":"2026-10-09T21:00:00Z","v":1763,"vw":8.673767},{"c":8.6794,"h":8.68,"l":8.67,"n":21,"o":8.6797,"t":"2026-10-09T21:15:00Z","v":10366,"vw":8.677186},{"c":8.6785,"h":8.6794,"l":8.6783,"n":10,"o":8.6794,"t":"2026-10-09T21:30:00Z","v":4429,"vw":8.678571},{"c":8.67,"h":8.68,"l":8.67,"n":29,"o":8.6719,"t":"2026-10-09T21:45:00Z","v":48682,"vw":8.67114},{"c":8.68,"h":8.68,"l":8.6715,"n":32,"o":8.6785,"t":"2026-10-09T22:00:00Z","v":3545,"vw":8.676931},{"c":8.67,"h":8.68,"l":8.67,"n":9,"o":8.68,"t":"2026-10-09T22:15:00Z","v":11657,"vw":8.679056},{"c":8.67,"h":8.68,"l":8.67,"n":10,"o":8.6709,"t":"2026-10-09T22:30:00Z","v":890,"vw":8.671363},{"c":8.67,"h":8.68,"l":8.67,"n":6,"o":8.67,"t":"2026-10-09T22:45:00Z","v":1054,"vw":8.675556},{"c":8.6793,"h":8.6793,"l":8.6793,"n":3,"o":8.6793,"t":"2026-10-09T23:00:00Z","v":401,"vw":8.6793},{"c":8.68,"h":8.68,"l":8.67,"n":10,"o":8.6793,"t":"2026-10-09T23:15:00Z","v":797,"vw":8.675654},{"c":8.68,"h":8.68,"l":8.6793,"n":9,"o":8.6793,"t":"2026-10-09T23:30:00Z","v":271,"vw":8.679578},{"c":8.6798,"h":8.68,"l":8.67,"n":11,"o":8.68,"t":"2026-10-09T23:45:00Z","v":4453,"vw":8.676046},{"c":8.7,"h":8.73,"l":8.67,"n":697,"o":8.68,"t":"2026-10-12T08:00:00Z","v":51811,"vw":8.696288},{"c":8.68,"h":8.71,"l":8.68,"n":17,"o":8.71,"t":"2026-10-12T08:30:00Z","v":1134,"vw":8.693936},{"c":8.6986,"h":8.7,"l":8.69,"n":17,"o":8.69,"t":"2026-10-12T08:45:00Z","v":1371,"vw":8.695619},{"c":8.69,"h":8.7,"l":8.68,"n":9,"o":8.68,"t":"2026-10-12T09:15:00Z","v":2386,"vw":8.691524},{"c":8.6893,"h":8.69,"l":8.6893,"n":6,"o":8.69,"t":"2026-10-12T09:30:00Z","v":462,"vw":8.68965},{"c":8.69,"h":8.69,"l":8.68,"n":24,"o":8.68,"t":"2026-10-12T10:00:00Z","v":1490,"vw":8.686898},{"c":8.69,"h":8.69,"l":8.69,"n":5,"o":8.69,"t":"2026-10-12T10:15:00Z","v":236,"vw":8.69},{"c":8.6893,"h":8.6893,"l":8.6893,"n":2,"o":8.6893,"t":"2026-10-12T10:30:00Z","v":235,"vw":8.6893},{"c":8.69,"h":8.7,"l":8.68,"n":94,"o":8.68,"t":"2026-10-12T10:45:00Z","v":7149,"vw":8.687242},{"c":8.68,"h":8.69,"l":8.68,"n":68,"o":8.685,"t":"2026-10-12T11:00:00Z","v":16501,"vw":8.681502},{"c":8.6785,"h":8.69,"l":8.6785,"n":238,"o":8.69,"t":"2026-10-12T11:15:00Z","v":15188,"vw":8.681681},{"c":8.66,"h":8.6792,"l":8.66,"n":199,"o":8.67,"t":"2026-10-12T11:30:00Z","v":42638,"vw":8.660943},{"c":8.6698,"h":8.6698,"l":8.6698,"n":3,"o":8.6698,"t":"2026-10-12T11:45:00Z","v":102,"vw":8.6698},{"c":8.6798,"h":8.6798,"l":8.67,"n":34,"o":8.67,"t":"2026-10-12T12:00:00Z","v":2146,"vw":8.671318},{"c":8.6895,"h":8.69,"l":8.6701,"n":41,"o":8.6795,"t":"2026-10-12T12:15:00Z","v":7138,"vw":8.683256},{"c":8.6719,"h":8.685,"l":8.6719,"n":51,"o":8.685,"t":"2026-10-12T12:30:00Z","v":14056,"vw":8.679985},{"c":8.67,"h":8.68,"l":8.67,"n":122,"o":8.68,"t":"2026-10-12T12:45:00Z","v":12447,"vw":8.673858},{"c":8.67,"h":8.67,"l":8.66,"n":50,"o":8.66,"t":"2026-10-12T13:00:00Z","v":6795,"vw":8.666546},{"c":8.67,"h":8.67,"l":8.64,"n":496,"o":8.67,"t":"2026-10-12T13:15:00Z","v":23454,"vw":8.654643},{"c":8.665,"h":8.69,"l":8.575,"n":6663,"o":8.67,"t":"2026-10-12T13:30:00Z","v":1916256,"vw":8.649958},{"c":8.675,"h":8.7,"l":8.655,"n":2585,"o":8.665,"t":"2026-10-12T13:45:00Z","v":1014134,"vw":8.682088},{"c":8.7,"h":8.71,"l":8.66,"n":2787,"o":8.6792,"t":"2026-10-12T14:00:00Z","v":894074,"vw":8.688711},{"c":8.665,"h":8.7087,"l":8.645,"n":2576,"o":8.7,"t":"2026-10-12T14:15:00Z","v":901402,"vw":8.664332},{"c":8.66,"h":8.68,"l":8.66,"n":2170,"o":8.665,"t":"2026-10-12T14:30:00Z","v":552739,"vw":8.668744},{"c":8.705,"h":8.71,"l":8.65,"n":2419,"o":8.665,"t":"2026-10-12T14:45:00Z","v":862365,"vw":8.68524},{"c":8.74,"h":8.74,"l":8.695,"n":3691,"o":8.705,"t":"2026-10-12T15:00:00Z","v":1952151,"vw":8.715189},{"c":8.74,"h":8.76,"l":8.73,"n":3080,"o":8.74,"t":"2026-10-12T15:15:00Z","v":1460893,"vw":8.741742},{"c":8.755,"h":8.77,"l":8.735,"n":2217,"o":8.735,"t":"2026-10-12T15:30:00Z","v":829731,"vw":8.75625},{"c":8.7586,"h":8.77,"l":8.75,"n":2111,"o":8.75,"t":"2026-10-12T15:45:00Z","v":611786,"vw":8.758674},{"c":8.76,"h":8.77,"l":8.74,"n":2354,"o":8.755,"t":"2026-10-12T16:00:00Z","v":933795,"vw":8.759181},{"c":8.745,"h":8.77,"l":8.74,"n":2546,"o":8.76,"t":"2026-10-12T16:15:00Z","v":1028583,"vw":8.751632},{"c":8.735,"h":8.75,"l":8.73,"n":2075,"o":8.74,"t":"2026-10-12T16:30:00Z","v":674817,"vw":8.741435},{"c":8.72,"h":8.74,"l":8.72,"n":1976,"o":8.73,"t":"2026-10-12T16:45:00Z","v":656313,"vw":8.729137},{"c":8.7299,"h":8.73,"l":8.7199,"n":1738,"o":8.72,"t":"2026-10-12T17:00:00Z","v":381223,"vw":8.723405},{"c":8.72,"h":8.74,"l":8.71,"n":1965,"o":8.725,"t":"2026-10-12T17:15:00Z","v":620076,"vw":8.728274},{"c":8.72,"h":8.73,"l":8.69,"n":2314,"o":8.71,"t":"2026-10-12T17:30:00Z","v":976169,"vw":8.707934},{"c":8.7401,"h":8.75,"l":8.72,"n":2079,"o":8.72,"t":"2026-10-12T17:45:00Z","v":606938,"vw":8.735865},{"c":8.755,"h":8.76,"l":8.74,"n":1689,"o":8.7419,"t":"2026-10-12T18:00:00Z","v":484089,"vw":8.752046},{"c":8.74,"h":8.76,"l":8.74,"n":1985,"o":8.75,"t":"2026-10-12T18:15:00Z","v":746697,"vw":8.744834},{"c":8.755,"h":8.76,"l":8.74,"n":1762,"o":8.74,"t":"2026-10-12T18:30:00Z","v":370171,"vw":8.748818},{"c":8.74,"h":8.76,"l":8.74,"n":1939,"o":8.75,"t":"2026-10-12T18:45:00Z","v":556276,"vw":8.751001},{"c":8.705,"h":8.76,"l":8.7,"n":3026,"o":8.75,"t":"2026-10-12T19:00:00Z","v":1179306,"vw":8.738248},{"c":8.695,"h":8.71,"l":8.69,"n":2571,"o":8.705,"t":"2026-10-12T19:15:00Z","v":686859,"vw":8.698165},{"c":8.685,"h":8.7,"l":8.66,"n":3717,"o":8.695,"t":"2026-10-12T19:30:00Z","v":2406857,"vw":8.674904},{"c":8.685,"h":8.71,"l":8.68,"n":7711,"o":8.685,"t":"2026-10-12T19:45:00Z","v":2786227,"vw":8.689835},{"c":8.7,"h":8.7,"l":8.68,"n":112,"o":8.68,"t":"2026-10-12T20:00:00Z","v":2210433,"vw":8.680054},{"c":8.69,"h":8.71,"l":8.69,"n":26,"o":8.71,"t":"2026-10-12T20:15:00Z","v":1709,"vw":8.693277},{"c":8.716,"h":8.716,"l":8.68,"n":27,"o":8.7,"t":"2026-10-12T20:30:00Z","v":6069,"vw":8.691261},{"c":8.7174,"h":8.72,"l":8.71,"n":30,"o":8.72,"t":"2026-10-12T20:45:00Z","v":2780,"vw":8.713728},{"c":8.7015,"h":8.702,"l":8.7,"n":5,"o":8.7,"t":"2026-10-12T21:00:00Z","v":2402,"vw":8.701083},{"c":8.7,"h":8.702,"l":8.6996,"n":61,"o":8.7,"t":"2026-10-12T21:15:00Z","v":3364,"vw":8.700072},{"c":8.6996,"h":8.6996,"l":8.6996,"n":3,"o":8.6996,"t":"2026-10-12T21:30:00Z","v":132,"vw":8.6996},{"c":8.6996,"h":8.7,"l":8.695,"n":15,"o":8.695,"t":"2026-10-12T21:45:00Z","v":2889,"vw":8.698206},{"c":8.7,"h":8.7,"l":8.69,"n":10,"o":8.69,"t":"2026-10-12T22:00:00Z","v":333,"vw":8.69644},{"c":8.7,"h":8.7,"l":8.7,"n":5,"o":8.7,"t":"2026-10-12T22:15:00Z","v":685,"vw":8.7},{"c":8.7,"h":8.7,"l":8.69,"n":53,"o":8.6996,"t":"2026-10-12T22:30:00Z","v":2330,"vw":8.693611},{"c":8.7,"h":8.7,"l":8.69,"n":22,"o":8.69,"t":"2026-10-12T22:45:00Z","v":598,"vw":8.695964},{"c":8.7,"h":8.7,"l":8.6985,"n":9,"o":8.6985,"t":"2026-10-12T23:00:00Z","v":1767,"vw":8.699016},{"c":8.69,"h":8.7,"l":8.69,"n":50,"o":8.69,"t":"2026-10-12T23:15:00Z","v":3084,"vw":8.694753},{"c":8.7,"h":8.7,"l":8.6831,"n":16,"o":8.69,"t":"2026-10-12T23:30:00Z","v":2686,"vw":8.694001},{"c":8.6862,"h":8.71,"l":8.6831,"n":14,"o":8.6831,"t":"2026-10-12T23:45:00Z","v":5295,"vw":8.700367},{"c":8.71,"h":8.7531,"l":8.68,"n":266,"o":8.7,"t":"2026-10-13T08:00:00Z","v":35747,"vw":8.71931},{"c":8.73,"h":8.73,"l":8.73,"n":9,"o":8.73,"t":"2026-10-13T08:15:00Z","v":1432,"vw":8.73},{"c":8.7284,"h":8.7397,"l":8.72,"n":30,"o":8.7397,"t":"2026-10-13T08:30:00Z","v":4863,"vw":8.726119},{"c":8.71,"h":8.73,"l":8.71,"n":13,"o":8.73,"t":"2026-10-13T08:45:00Z","v":1661,"vw":8.71974},{"c":8.72,"h":8.73,"l":8.72,"n":64,"o":8.72,"t":"2026-10-13T09:00:00Z","v":16407,"vw":8.724848},{"c":8.72,"h":8.72,"l":8.71,"n":40,"o":8.71,"t":"2026-10-13T09:15:00Z","v":4396,"vw":8.710258},{"c":8.72,"h":8.73,"l":8.719,"n":15,"o":8.719,"t":"2026-10-13T09:30:00Z","v":1633,"vw":8.721683},{"c":8.74,"h":8.74,"l":8.7299,"n":6,"o":8.7299,"t":"2026-10-13T09:45:00Z","v":4902,"vw":8.73198},{"c":8.74,"h":8.74,"l":8.7391,"n":7,"o":8.74,"t":"2026-10-13T10:00:00Z","v":918,"vw":8.739802},{"c":8.71,"h":8.73,"l":8.71,"n":68,"o":8.73,"t":"2026-10-13T10:30:00Z","v":13575,"vw":8.717135},{"c":8.7192,"h":8.72,"l":8.7192,"n":13,"o":8.72,"t":"2026-10-13T10:45:00Z","v":2863,"vw":8.719941},{"c":8.73,"h":8.73,"l":8.7,"n":86,"o":8.71,"t":"2026-10-13T11:00:00Z","v":47947,"vw":8.71128},{"c":8.7389,"h":8.74,"l":8.73,"n":31,"o":8.7315,"t":"2026-10-13T11:15:00Z","v":4251,"vw":8.736967},{"c":8.74,"h":8.76,"l":8.72,"n":137,"o":8.73,"t":"2026-10-13T11:30:00Z","v":69253,"vw":8.73445},{"c":8.73,"h":8.7499,"l":8.73,"n":79,"o":8.74,"t":"2026-10-13T11:45:00Z","v":19770,"vw":8.731416},{"c":8.74,"h":8.75,"l":8.7293,"n":124,"o":8.73,"t":"2026-10-13T12:00:00Z","v":23826,"vw":8.740202},{"c":8.74,"h":8.75,"l":8.74,"n":111,"o":8.75,"t":"2026-10-13T12:15:00Z","v":17068,"vw":8.740191},{"c":8.7697,"h":8.77,"l":8.74,"n":158,"o":8.75,"t":"2026-10-13T12:30:00Z","v":26472,"vw":8.75301},{"c":8.7601,"h":8.78,"l":8.76,"n":91,"o":8.765,"t":"2026-10-13T12:45:00Z","v":8298,"vw":8.768103},{"c":8.7689,"h":8.77,"l":8.76,"n":83,"o":8.7601,"t":"2026-10-13T13:00:00Z","v":17692,"vw":8.765368},{"c":8.78,"h":8.79,"l":8.74,"n":273,"o":8.76,"t":"2026-10-13T13:15:00Z","v":50523,"vw":8.772067},{"c":8.735,"h":8.815,"l":8.735,"n":3967,"o":8.78,"t":"2026-10-13T13:30:00Z","v":1405028,"vw":8.778722},{"c":8.6298,"h":8.755,"l":8.625,"n":3708,"o":8.74,"t":"2026-10-13T13:45:00Z","v":1466500,"vw":8.690581},{"c":8.57,"h":8.63,"l":8.57,"n":3856,"o":8.625,"t":"2026-10-13T14:00:00Z","v":1389119,"vw":8.591707},{"c":8.565,"h":8.58,"l":8.545,"n":3238,"o":8.575,"t":"2026-10-13T14:15:00Z","v":1109244,"vw":8.559745},{"c":8.57,"h":8.6,"l":8.56,"n":3094,"o":8.57,"t":"2026-10-13T14:30:00Z","v":1604130,"vw":8.578871},{"c":8.57,"h":8.58,"l":8.54,"n":3181,"o":8.57,"t":"2026-10-13T14:45:00Z","v":1180094,"vw":8.559245},{"c":8.575,"h":8.59,"l":8.56,"n":2234,"o":8.565,"t":"2026-10-13T15:00:00Z","v":818382,"vw":8.577606},{"c":8.555,"h":8.58,"l":8.55,"n":1922,"o":8.57,"t":"2026-10-13T15:15:00Z","v":446142,"vw":8.563134},{"c":8.56,"h":8.58,"l":8.55,"n":2346,"o":8.55,"t":"2026-10-13T15:30:00Z","v":674363,"vw":8.564328},{"c":8.555,"h":8.57,"l":8.54,"n":2263,"o":8.555,"t":"2026-10-13T15:45:00Z","v":724714,"vw":8.555225},{"c":8.55,"h":8.57,"l":8.54,"n":1884,"o":8.555,"t":"2026-10-13T16:00:00Z","v":463213,"vw":8.5544},{"c":8.53,"h":8.56,"l":8.53,"n":2180,"o":8.555,"t":"2026-10-13T16:15:00Z","v":517231,"vw":8.544786},{"c":8.535,"h":8.54,"l":8.52,"n":1949,"o":8.53,"t":"2026-10-13T16:30:00Z","v":644376,"vw":8.531784},{"c":8.515,"h":8.55,"l":8.51,"n":1891,"o":8.5375,"t":"2026-10-13T16:45:00Z","v":460152,"vw":8.530425},{"c":8.5299,"h":8.54,"l":8.5,"n":1850,"o":8.515,"t":"2026-10-13T17:00:00Z","v":639234,"vw":8.517305},{"c":8.525,"h":8.54,"l":8.52,"n":1461,"o":8.525,"t":"2026-10-13T17:15:00Z","v":518061,"vw":8.527091},{"c":8.53,"h":8.54,"l":8.52,"n":1639,"o":8.52,"t":"2026-10-13T17:30:00Z","v":512472,"vw":8.530254},{"c":8.5,"h":8.53,"l":8.5,"n":3027,"o":8.5256,"t":"2026-10-13T17:45:00Z","v":1014444,"vw":8.50509},{"c":8.555,"h":8.57,"l":8.5,"n":2078,"o":8.51,"t":"2026-10-13T18:00:00Z","v":853815,"vw":8.537637},{"c":8.56,"h":8.57,"l":8.54,"n":1822,"o":8.55,"t":"2026-10-13T18:15:00Z","v":506801,"vw":8.555848},{"c":8.6,"h":8.6,"l":8.55,"n":1982,"o":8.565,"t":"2026-10-13T18:30:00Z","v":787488,"vw":8.574444},{"c":8.6148,"h":8.62,"l":8.58,"n":1721,"o":8.595,"t":"2026-10-13T18:45:00Z","v":582064,"vw":8.599028},{"c":8.595,"h":8.63,"l":8.59,"n":2008,"o":8.615,"t":"2026-10-13T19:00:00Z","v":798495,"vw":8.610925},{"c":8.635,"h":8.6399,"l":8.585,"n":2368,"o":8.595,"t":"2026-10-13T19:15:00Z","v":856865,"vw":8.607584},{"c":8.64,"h":8.66,"l":8.62,"n":2863,"o":8.635,"t":"2026-10-13T19:30:00Z","v":1151620,"vw":8.63695},{"c":8.605,"h":8.66,"l":8.6,"n":5713,"o":8.645,"t":"2026-10-13T19:45:00Z","v":3258034,"vw":8.628135},{"c":8.6,"h":8.63,"l":8.6,"n":93,"o":8.61,"t":"2026-10-13T20:00:00Z","v":1776390,"vw":8.610032},{"c":8.6276,"h":8.6277,"l":8.61,"n":30,"o":8.61,"t":"2026-10-13T20:15:00Z","v":1858,"vw":8.619743},{"c":8.6046,"h":8.63,"l":8.6046,"n":21,"o":8.63,"t":"2026-10-13T20:30:00Z","v":3669,"vw":8.619331},{"c":8.6285,"h":8.63,"l":8.62,"n":15,"o":8.63,"t":"2026-10-13T20:45:00Z","v":3399,"vw":8.626046},{"c":8.6282,"h":8.63,"l":8.6,"n":70,"o":8.6241,"t":"2026-10-13T21:00:00Z","v":39550,"vw":8.614902},{"c":8.6001,"h":8.61,"l":8.6001,"n":19,"o":8.61,"t":"2026-10-13T21:15:00Z","v":3917,"vw":8.603655},{"c":8.6,"h":8.6197,"l":8.6,"n":34,"o":8.61,"t":"2026-10-13T21:30:00Z","v":2959,"vw":8.60317},{"c":8.61,"h":8.62,"l":8.61,"n":9,"o":8.62,"t":"2026-10-13T21:45:00Z","v":1757,"vw":8.618849},{"c":8.61,"h":8.61,"l":8.6097,"n":20,"o":8.6099,"t":"2026-10-13T22:00:00Z","v":2684,"vw":8.609823},{"c":8.61,"h":8.61,"l":8.6,"n":6,"o":8.6,"t":"2026-10-13T22:15:00Z","v":2798,"vw":8.600909},{"c":8.61,"h":8.61,"l":8.6,"n":15,"o":8.6085,"t":"2026-10-13T22:30:00Z","v":3738,"vw":8.606181},{"c":8.61,"h":8.61,"l":8.61,"n":3,"o":8.61,"t":"2026-10-13T22:45:00Z","v":112,"vw":8.61},{"c":8.6,"h":8.61,"l":8.6,"n":67,"o":8.61,"t":"2026-10-13T23:00:00Z","v":2043,"vw":8.602777},{"c":8.6093,"h":8.61,"l":8.5931,"n":29,"o":8.6069,"t":"2026-10-13T23:15:00Z","v":10165,"vw":8.601871},{"c":8.58,"h":8.6,"l":8.58,"n":39,"o":8.6,"t":"2026-10-13T23:45:00Z","v":2260,"vw":8.591808},{"c":8.66,"h":8.67,"l":8.62,"n":234,"o":8.64,"t":"2026-10-14T08:00:00Z","v":39505,"vw":8.644311},{"c":8.66,"h":8.67,"l":8.6507,"n":6,"o":8.6507,"t":"2026-10-14T08:15:00Z","v":1574,"vw":8.661135},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-14T08:30:00Z","v":925,"vw":8.65},{"c":8.65,"h":8.66,"l":8.65,"n":10,"o":8.66,"t":"2026-10-14T08:45:00Z","v":2011,"vw":8.655263},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-10-14T09:00:00Z","v":1178,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":15,"o":8.65,"t":"2026-10-14T09:15:00Z","v":33790,"vw":8.65},{"c":8.65,"h":8.65,"l":8.6495,"n":11,"o":8.6495,"t":"2026-10-14T09:30:00Z","v":1464,"vw":8.649963},{"c":8.65,"h":8.65,"l":8.64,"n":27,"o":8.65,"t":"2026-10-14T09:45:00Z","v":2106,"vw":8.648113},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-14T10:15:00Z","v":125,"vw":8.65},{"c":8.655,"h":8.66,"l":8.655,"n":4,"o":8.6595,"t":"2026-10-14T10:30:00Z","v":451,"vw":8.657611},{"c":8.65,"h":8.65,"l":8.65,"n":7,"o":8.65,"t":"2026-10-14T10:45:00Z","v":250,"vw":8.65},{"c":8.64,"h":8.654,"l":8.635,"n":91,"o":8.65,"t":"2026-10-14T11:00:00Z","v":13753,"vw":8.641496},{"c":8.65,"h":8.66,"l":8.65,"n":27,"o":8.65,"t":"2026-10-14T11:15:00Z","v":6352,"vw":8.651989},{"c":8.6685,"h":8.67,"l":8.65,"n":47,"o":8.6506,"t":"2026-10-14T11:30:00Z","v":5904,"vw":8.654529},{"c":8.6694,"h":8.67,"l":8.66,"n":11,"o":8.67,"t":"2026-10-14T11:45:00Z","v":1695,"vw":8.66689},{"c":8.66,"h":8.665,"l":8.655,"n":187,"o":8.66,"t":"2026-10-14T12:00:00Z","v":18637,"vw":8.660621},{"c":8.66,"h":8.66,"l":8.64,"n":113,"o":8.66,"t":"2026-10-14T12:15:00Z","v":7146,"vw":8.652811},{"c":8.492,"h":8.65,"l":8.49,"n":889,"o":8.65,"t":"2026-10-14T12:30:00Z","v":258994,"vw":8.545392},{"c":8.4701,"h":8.51,"l":8.4701,"n":413,"o":8.49,"t":"2026-10-14T12:45:00Z","v":68424,"vw":8.485664},{"c":8.4992,"h":8.5,"l":8.4715,"n":192,"o":8.4715,"t":"2026-10-14T13:00:00Z","v":70500,"vw":8.487115},{"c":8.5,"h":8.51,"l":8.4816,"n":181,"o":8.4915,"t":"2026-10-14T13:15:00Z","v":24623,"vw":8.499791},{"c":8.495,"h":8.5399,"l":8.45,"n":5375,"o":8.51,"t":"2026-10-14T13:30:00Z","v":2113441,"vw":8.488715},{"c":8.4991,"h":8.53,"l":8.49,"n":2467,"o":8.495,"t":"2026-10-14T13:45:00Z","v":927313,"vw":8.506555},{"c":8.505,"h":8.51,"l":8.47,"n":2877,"o":8.495,"t":"2026-10-14T14:00:00Z","v":1192700,"vw":8.496769},{"c":8.53,"h":8.53,"l":8.482,"n":2499,"o":8.5,"t":"2026-10-14T14:15:00Z","v":709530,"vw":8.505145},{"c":8.565,"h":8.57,"l":8.52,"n":2518,"o":8.53,"t":"2026-10-14T14:30:00Z","v":980870,"vw":8.543142},{"c":8.535,"h":8.56,"l":8.53,"n":1951,"o":8.56,"t":"2026-10-14T14:45:00Z","v":435464,"vw":8.543473},{"c":8.545,"h":8.555,"l":8.53,"n":2062,"o":8.53,"t":"2026-10-14T15:00:00Z","v":557575,"vw":8.540927},{"c":8.57,"h":8.57,"l":8.54,"n":1800,"o":8.545,"t":"2026-10-14T15:15:00Z","v":539766,"vw":8.558381},{"c":8.5769,"h":8.605,"l":8.56,"n":2291,"o":8.57,"t":"2026-10-14T15:30:00Z","v":761757,"vw":8.587422},{"c":8.5801,"h":8.595,"l":8.57,"n":1896,"o":8.575,"t":"2026-10-14T15:45:00Z","v":553469,"vw":8.58074},{"c":8.57,"h":8.59,"l":8.57,"n":1875,"o":8.58,"t":"2026-10-14T16:00:00Z","v":527888,"vw":8.576025},{"c":8.57,"h":8.58,"l":8.54,"n":2007,"o":8.57,"t":"2026-10-14T16:15:00Z","v":652852,"vw":8.562889},{"c":8.565,"h":8.58,"l":8.56,"n":1634,"o":8.57,"t":"2026-10-14T16:30:00Z","v":322550,"vw":8.572221},{"c":8.545,"h":8.57,"l":8.5434,"n":1632,"o":8.5695,"t":"2026-10-14T16:45:00Z","v":324544,"vw":8.556828},{"c":8.56,"h":8.57,"l":8.54,"n":1608,"o":8.545,"t":"2026-10-14T17:00:00Z","v":344683,"vw":8.554802},{"c":8.57,"h":8.57,"l":8.55,"n":1664,"o":8.565,"t":"2026-10-14T17:15:00Z","v":422579,"vw":8.557311},{"c":8.55,"h":8.565,"l":8.55,"n":1736,"o":8.56,"t":"2026-10-14T17:30:00Z","v":421941,"vw":8.554964},{"c":8.565,"h":8.565,"l":8.54,"n":2104,"o":8.56,"t":"2026-10-14T17:45:00Z","v":486781,"vw":8.549911},{"c":8.58,"h":8.585,"l":8.56,"n":2118,"o":8.56,"t":"2026-10-14T18:00:00Z","v":1051317,"vw":8.570837},{"c":8.58,"h":8.59,"l":8.56,"n":1702,"o":8.575,"t":"2026-10-14T18:15:00Z","v":493336,"vw":8.577405},{"c":8.575,"h":8.59,"l":8.57,"n":2002,"o":8.57,"t":"2026-10-14T18:30:00Z","v":1034798,"vw":8.581508},{"c":8.575,"h":8.59,"l":8.56,"n":1649,"o":8.57,"t":"2026-10-14T18:45:00Z","v":531503,"vw":8.574409},{"c":8.5949,"h":8.6,"l":8.57,"n":2464,"o":8.58,"t":"2026-10-14T19:00:00Z","v":846663,"vw":8.590444},{"c":8.6,"h":8.62,"l":8.59,"n":2584,"o":8.595,"t":"2026-10-14T19:15:00Z","v":892944,"vw":8.601521},{"c":8.605,"h":8.62,"l":8.59,"n":3091,"o":8.6,"t":"2026-10-14T19:30:00Z","v":1028571,"vw":8.605288},{"c":8.6,"h":8.615,"l":8.58,"n":5556,"o":8.605,"t":"2026-10-14T19:45:00Z","v":2927719,"vw":8.598554},{"c":8.6001,"h":8.61,"l":8.6,"n":117,"o":8.61,"t":"2026-10-14T20:00:00Z","v":2294068,"vw":8.609966},{"c":8.6,"h":8.61,"l":8.5901,"n":13,"o":8.6079,"t":"2026-10-14T20:15:00Z","v":1567,"vw":8.596217},{"c":8.595,"h":8.6,"l":8.59,"n":32,"o":8.6,"t":"2026-10-14T20:30:00Z","v":1655,"vw":8.596115},{"c":8.6,"h":8.62,"l":8.59,"n":89,"o":8.5915,"t":"2026-10-14T20:45:00Z","v":103327,"vw":8.607937},{"c":8.62,"h":8.62,"l":8.61,"n":20,"o":8.6154,"t":"2026-10-14T21:00:00Z","v":4161,"vw":8.614977},{"c":8.62,"h":8.62,"l":8.61,"n":31,"o":8.6199,"t":"2026-10-14T21:15:00Z","v":2326,"vw":8.612547},{"c":8.6,"h":8.61,"l":8.59,"n":78,"o":8.61,"t":"2026-10-14T21:30:00Z","v":4848,"vw":8.597958},{"c":8.59,"h":8.614,"l":8.59,"n":14,"o":8.614,"t":"2026-10-14T21:45:00Z","v":2411,"vw":8.599293},{"c":8.5904,"h":8.6178,"l":8.5901,"n":7,"o":8.6178,"t":"2026-10-14T22:00:00Z","v":4857,"vw":8.59968},{"c":8.59,"h":8.6,"l":8.59,"n":35,"o":8.5901,"t":"2026-10-14T22:15:00Z","v":12198,"vw":8.593435},{"c":8.59,"h":8.6,"l":8.58,"n":69,"o":8.6,"t":"2026-10-14T22:30:00Z","v":8076,"vw":8.590989},{"c":8.59,"h":8.59,"l":8.59,"n":8,"o":8.59,"t":"2026-10-14T22:45:00Z","v":820,"vw":8.59},{"c":8.5815,"h":8.59,"l":8.58,"n":26,"o":8.5831,"t":"2026-10-14T23:00:00Z","v":8857,"vw":8.582684},{"c":8.5705,"h":8.5815,"l":8.57,"n":111,"o":8.5804,"t":"2026-10-14T23:15:00Z","v":11313,"vw":8.576405},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-14T23:30:00Z","v":930,"vw":8.59},{"c":8.5799,"h":8.58,"l":8.57,"n":13,"o":8.57,"t":"2026-10-14T23:45:00Z","v":7162,"vw":8.571522},{"c":8.69,"h":8.7,"l":8.59,"n":334,"o":8.67,"t":"2026-10-15T08:00:00Z","v":91287,"vw":8.657904},{"c":8.69,"h":8.69,"l":8.69,"n":5,"o":8.69,"t":"2026-10-15T08:15:00Z","v":1105,"vw":8.69},{"c":8.71,"h":8.71,"l":8.6705,"n":76,"o":8.68,"t":"2026-10-15T08:30:00Z","v":14656,"vw":8.682488},{"c":8.69,"h":8.7,"l":8.69,"n":6,"o":8.7,"t":"2026-10-15T08:45:00Z","v":662,"vw":8.698452},{"c":8.691,"h":8.7,"l":8.68,"n":59,"o":8.685,"t":"2026-10-15T09:00:00Z","v":7318,"vw":8.695476},{"c":8.7,"h":8.705,"l":8.7,"n":76,"o":8.7,"t":"2026-10-15T09:15:00Z","v":3441,"vw":8.700376},{"c":8.71,"h":8.71,"l":8.6908,"n":96,"o":8.7,"t":"2026-10-15T09:30:00Z","v":3965,"vw":8.699803},{"c":8.71,"h":8.71,"l":8.68,"n":68,"o":8.705,"t":"2026-10-15T09:45:00Z","v":5169,"vw":8.684595},{"c":8.69,"h":8.69,"l":8.69,"n":11,"o":8.69,"t":"2026-10-15T10:00:00Z","v":228,"vw":8.69},{"c":8.69,"h":8.69,"l":8.69,"n":8,"o":8.69,"t":"2026-10-15T10:15:00Z","v":465,"vw":8.69},{"c":8.69,"h":8.69,"l":8.68,"n":52,"o":8.68,"t":"2026-10-15T10:30:00Z","v":11661,"vw":8.680861},{"c":8.69,"h":8.69,"l":8.68,"n":28,"o":8.68,"t":"2026-10-15T10:45:00Z","v":3878,"vw":8.688504},{"c":8.67,"h":8.69,"l":8.67,"n":137,"o":8.675,"t":"2026-10-15T11:00:00Z","v":54152,"vw":8.673856},{"c":8.6891,"h":8.69,"l":8.68,"n":44,"o":8.69,"t":"2026-10-15T11:15:00Z","v":6937,"vw":8.683088},{"c":8.6809,"h":8.69,"l":8.6801,"n":11,"o":8.6801,"t":"2026-10-15T11:30:00Z","v":3967,"vw":8.683271},{"c":8.6905,"h":8.7,"l":8.68,"n":53,"o":8.69,"t":"2026-10-15T11:45:00Z","v":35391,"vw":8.689342},{"c":8.6993,"h":8.7,"l":8.69,"n":95,"o":8.7,"t":"2026-10-15T12:00:00Z","v":15812,"vw":8.692503},{"c":8.69,"h":8.7,"l":8.69,"n":61,"o":8.6992,"t":"2026-10-15T12:15:00Z","v":15237,"vw":8.698367},{"c":8.71,"h":8.72,"l":8.67,"n":190,"o":8.69,"t":"2026-10-15T12:30:00Z","v":75742,"vw":8.694268},{"c":8.72,"h":8.74,"l":8.7,"n":135,"o":8.7108,"t":"2026-10-15T12:45:00Z","v":37949,"vw":8.718171},{"c":8.73,"h":8.7498,"l":8.7,"n":180,"o":8.7203,"t":"2026-10-15T13:00:00Z","v":135890,"vw":8.72978},{"c":8.75,"h":8.76,"l":8.71,"n":310,"o":8.7262,"t":"2026-10-15T13:15:00Z","v":335619,"vw":8.745174},{"c":8.75,"h":8.85,"l":8.71,"n":5498,"o":8.74,"t":"2026-10-15T13:30:00Z","v":2623132,"vw":8.783387},{"c":8.87,"h":8.9,"l":8.74,"n":3959,"o":8.74,"t":"2026-10-15T13:45:00Z","v":1834784,"vw":8.844122},{"c":8.905,"h":8.94,"l":8.86,"n":4520,"o":8.875,"t":"2026-10-15T14:00:00Z","v":1961035,"vw":8.910493},{"c":8.905,"h":8.92,"l":8.89,"n":2846,"o":8.905,"t":"2026-10-15T14:15:00Z","v":1669393,"vw":8.910022},{"c":8.89,"h":8.94,"l":8.88,"n":3194,"o":8.905,"t":"2026-10-15T14:30:00Z","v":1293646,"vw":8.914674},{"c":8.885,"h":8.91,"l":8.87,"n":2562,"o":8.88,"t":"2026-10-15T14:45:00Z","v":827350,"vw":8.889459},{"c":8.915,"h":8.925,"l":8.885,"n":2915,"o":8.8855,"t":"2026-10-15T15:00:00Z","v":1321319,"vw":8.906096},{"c":8.905,"h":8.92,"l":8.89,"n":2209,"o":8.915,"t":"2026-10-15T15:15:00Z","v":777742,"vw":8.904276},{"c":8.8845,"h":8.91,"l":8.88,"n":2567,"o":8.905,"t":"2026-10-15T15:30:00Z","v":912333,"vw":8.898517},{"c":8.855,"h":8.9,"l":8.855,"n":2514,"o":8.885,"t":"2026-10-15T15:45:00Z","v":1058738,"vw":8.878939},{"c":8.835,"h":8.86,"l":8.83,"n":2548,"o":8.855,"t":"2026-10-15T16:00:00Z","v":743252,"vw":8.842611},{"c":8.865,"h":8.87,"l":8.83,"n":1907,"o":8.835,"t":"2026-10-15T16:15:00Z","v":704075,"vw":8.853178},{"c":8.91,"h":8.91,"l":8.86,"n":2162,"o":8.86,"t":"2026-10-15T16:30:00Z","v":1116735,"vw":8.895278},{"c":8.905,"h":8.91,"l":8.9,"n":1206,"o":8.905,"t":"2026-10-15T16:45:00Z","v":305413,"vw":8.904958},{"c":8.9039,"h":8.915,"l":8.9,"n":385,"o":8.915,"t":"2026-10-15T18:00:00Z","v":137512,"vw":8.904139},{"c":8.905,"h":8.92,"l":8.89,"n":1661,"o":8.905,"t":"2026-10-15T18:15:00Z","v":545686,"vw":8.904566},{"c":8.9001,"h":8.91,"l":8.89,"n":1718,"o":8.905,"t":"2026-10-15T18:30:00Z","v":551408,"vw":8.903069},{"c":8.885,"h":8.91,"l":8.88,"n":1909,"o":8.905,"t":"2026-10-15T18:45:00Z","v":402702,"vw":8.896078},{"c":8.905,"h":8.91,"l":8.88,"n":2442,"o":8.885,"t":"2026-10-15T19:00:00Z","v":869157,"vw":8.893512},{"c":8.86,"h":8.91,"l":8.86,"n":2065,"o":8.905,"t":"2026-10-15T19:15:00Z","v":555616,"vw":8.883761},{"c":8.84,"h":8.88,"l":8.83,"n":2769,"o":8.8629,"t":"2026-10-15T19:30:00Z","v":1039739,"vw":8.8531},{"c":8.825,"h":8.85,"l":8.81,"n":6480,"o":8.84,"t":"2026-10-15T19:45:00Z","v":4170027,"vw":8.827},{"c":8.8366,"h":8.86,"l":8.81,"n":110,"o":8.82,"t":"2026-10-15T20:00:00Z","v":2672028,"vw":8.820022},{"c":8.8217,"h":8.8545,"l":8.82,"n":34,"o":8.8208,"t":"2026-10-15T20:15:00Z","v":7342,"vw":8.840819},{"c":8.8492,"h":8.85,"l":8.8246,"n":24,"o":8.84,"t":"2026-10-15T20:30:00Z","v":100136,"vw":8.849348},{"c":8.85,"h":8.85,"l":8.84,"n":16,"o":8.85,"t":"2026-10-15T20:45:00Z","v":1742,"vw":8.844612},{"c":8.84,"h":8.85,"l":8.84,"n":23,"o":8.85,"t":"2026-10-15T21:00:00Z","v":1060,"vw":8.846842},{"c":8.8496,"h":8.8496,"l":8.84,"n":4,"o":8.8487,"t":"2026-10-15T21:15:00Z","v":537,"vw":8.845683},{"c":8.86,"h":8.87,"l":8.845,"n":51,"o":8.845,"t":"2026-10-15T21:30:00Z","v":4121,"vw":8.854059},{"c":8.85,"h":8.87,"l":8.85,"n":11,"o":8.86,"t":"2026-10-15T21:45:00Z","v":1259,"vw":8.86088},{"c":8.8759,"h":8.8759,"l":8.86,"n":16,"o":8.87,"t":"2026-10-15T22:00:00Z","v":1330,"vw":8.868053},{"c":8.88,"h":8.88,"l":8.86,"n":15,"o":8.86,"t":"2026-10-15T22:15:00Z","v":1557,"vw":8.874395},{"c":8.8787,"h":8.88,"l":8.87,"n":17,"o":8.8785,"t":"2026-10-15T22:30:00Z","v":2223,"vw":8.872021},{"c":8.87,"h":8.8798,"l":8.87,"n":27,"o":8.8754,"t":"2026-10-15T22:45:00Z","v":1939,"vw":8.871788},{"c":8.855,"h":8.8782,"l":8.84,"n":44,"o":8.87,"t":"2026-10-15T23:00:00Z","v":2749,"vw":8.863997},{"c":8.86,"h":8.87,"l":8.86,"n":8,"o":8.87,"t":"2026-10-15T23:15:00Z","v":648,"vw":8.865922},{"c":8.87,"h":8.88,"l":8.86,"n":19,"o":8.87,"t":"2026-10-15T23:30:00Z","v":1118,"vw":8.87498},{"c":8.89,"h":8.89,"l":8.87,"n":29,"o":8.8715,"t":"2026-10-15T23:45:00Z","v":5321,"vw":8.875102}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.009728860858637911,"strike":9.342371304712069,"iv":0.6451079613253701,"gamma":0.827913898201663,"theta":-0.01909577511335645,"vega":0.0006772575279495504,"rho":0.000017235840401777473,"breakevenPct":5.197977115531016},{"delta":0.15,"premium":0.013564237685136076,"strike":9.214525410495463,"iv":0.5226255261777337,"gamma":1.2943388802025355,"theta":-0.0204789808215878,"vega":0.0009471389588869848,"rho":0.00002535904554631694,"breakevenPct":3.8030331628863854},{"delta":0.2,"premium":0.017399614511634246,"strike":9.086679516278858,"iv":0.4001430910300974,"gamma":1.7607638622034085,"theta":-0.021862186529819146,"vega":0.0012170203898244194,"rho":0.000033482250690856416,"breakevenPct":2.408089210241754},{"delta":0.25,"premium":0.08585386012402131,"strike":8.932457579359978,"iv":0.43641968015577487,"gamma":2.031253508571547,"theta":-0.02575481653157648,"vega":0.0013782351924403829,"rho":0.00004078780687468359,"breakevenPct":1.4433232787851347},{"delta":0.3,"premium":0.2903689536768824,"strike":8.722698509049351,"iv":0.8069776930619078,"gamma":1.8891836594148617,"theta":-0.034931265387404056,"vega":0.0013106426223794606,"rho":0.00004637172953253894,"breakevenPct":1.3843359136809095},{"delta":0.35,"premium":0.4948840472297435,"strike":8.512939438738725,"iv":1.1775357059680407,"gamma":1.747113810258176,"theta":-0.044107714243231635,"vega":0.001243050052318538,"rho":0.00005195565219039429,"breakevenPct":1.3253485485766843},{"delta":0.4,"premium":0.6993991407826048,"strike":8.303180368428098,"iv":1.5480937188741741,"gamma":1.6050439611014904,"theta":-0.053284163099059215,"vega":0.0011754574822576155,"rho":0.000057539574848249635,"breakevenPct":1.266361183472459},{"delta":0.45,"premium":0.9039142343354659,"strike":8.093421298117471,"iv":1.9186517317803071,"gamma":1.462974111944805,"theta":-0.062460611954886794,"vega":0.001107864912196693,"rho":0.00006312349750610498,"breakevenPct":1.2073738183682339},{"delta":0.5,"premium":1.108429327888327,"strike":7.883662227806845,"iv":2.28920974468644,"gamma":1.3209042627881193,"theta":-0.07163706081071437,"vega":0.0010402723421357705,"rho":0.00006870742016396032,"breakevenPct":1.1483864532640087},{"delta":0.55,"premium":1.3129444214411885,"strike":7.673903157496217,"iv":2.6597677575925736,"gamma":1.1788344136314337,"theta":-0.08081350966654197,"vega":0.000972679772074848,"rho":0.00007429134282181568,"breakevenPct":1.0893990881597835},{"delta":0.6,"premium":1.5174595149940493,"strike":7.46414408718559,"iv":3.030325770498706,"gamma":1.036764564474748,"theta":-0.08998995852236953,"vega":0.0009050872020139256,"rho":0.00007987526547967102,"breakevenPct":1.0304117230555583},{"delta":0.65,"premium":1.7219746085469105,"strike":7.254385016874964,"iv":3.400883783404839,"gamma":0.8946947153180624,"theta":-0.09916640737819711,"vega":0.0008374946319530031,"rho":0.00008545918813752636,"breakevenPct":0.9714243579513331},{"delta":0.7,"premium":1.9264897020997713,"strike":7.044625946564337,"iv":3.7714417963109717,"gamma":0.7526248661613772,"theta":-0.10834285623402466,"vega":0.0007699020618920808,"rho":0.0000910431107953817,"breakevenPct":0.912436992847108},{"delta":0.75,"premium":2.131004795652633,"strike":6.83486687625371,"iv":4.141999809217105,"gamma":0.6105550170046914,"theta":-0.11751930508985226,"vega":0.0007023094918311582,"rho":0.00009662703345323707,"breakevenPct":0.8534496277428827},{"delta":0.8,"premium":2.3355198892054942,"strike":6.625107805943083,"iv":4.512557822123239,"gamma":0.46848516784800553,"theta":-0.12669575394567983,"vega":0.0006347169217702356,"rho":0.00010221095611109241,"breakevenPct":0.7944622626386574},{"delta":0.85,"premium":2.540034982758355,"strike":6.415348735632456,"iv":4.883115835029371,"gamma":0.3264153186913201,"theta":-0.1358722028015074,"vega":0.0005671243517093133,"rho":0.00010779487876894775,"breakevenPct":0.7354748975344323},{"delta":0.9,"premium":2.7445500763112163,"strike":6.205589665321829,"iv":5.253673847935504,"gamma":0.1843454695346347,"theta":-0.145048651657335,"vega":0.0004995317816483908,"rho":0.00011337880142680309,"breakevenPct":0.6764875324302071}],"put":[{"delta":0.7,"premium":0.2191217105263157,"strike":9.063486842105263,"iv":0.5826505263157894,"gamma":1.4419994736842108,"theta":-0.04376631578947368,"vega":0.0016365131578947368,"rho":-0.0001439022172859033,"breakevenPct":0.5133281037238768},{"delta":0.75,"premium":0.3852401315789474,"strike":9.227960526315789,"iv":0.8410715789473685,"gamma":1.0585784210526317,"theta":-0.05481894736842106,"vega":0.0014720394736842104,"rho":-0.0001575258241353308,"breakevenPct":0.5318290805754575},{"delta":0.8,"premium":0.5513585526315791,"strike":9.392434210526316,"iv":1.0994926315789475,"gamma":0.6751573684210523,"theta":-0.06587157894736843,"vega":0.001307565789473684,"rho":-0.00017114943098475827,"breakevenPct":0.5503300574270382},{"delta":0.85,"premium":1.8239552985671992,"strike":10.611173176231027,"iv":3.4017106808206043,"gamma":0.17918226445139887,"theta":-0.20881545677715585,"vega":0.0009636963924998761,"rho":-0.000203078276996189,"breakevenPct":1.1561543569873178},{"delta":0.9,"premium":5.081337125356954,"strike":13.856337125356953,"iv":6.639259463393665,"gamma":0.06398226319951944,"theta":-0.30487503847814484,"vega":0.0007257657474037217,"rho":-0.00028313062256460087,"breakevenPct":1.2935883014623195}]},"raw":{"call":[{"delta":0.1,"premium":0.009728860858637911,"strike":9.342371304712069,"iv":0.6451079613253701,"gamma":0.827913898201663,"theta":-0.01909577511335645,"vega":0.0006772575279495504,"rho":0.000017235840401777473,"breakevenPct":5.197977115531016},{"delta":0.15,"premium":0.013564237685136076,"strike":9.214525410495463,"iv":0.5226255261777337,"gamma":1.2943388802025355,"theta":-0.0204789808215878,"vega":0.0009471389588869848,"rho":0.00002535904554631694,"breakevenPct":3.8030331628863854},{"delta":0.2,"premium":0.017399614511634246,"strike":9.086679516278858,"iv":0.4001430910300974,"gamma":1.7607638622034085,"theta":-0.021862186529819146,"vega":0.0012170203898244194,"rho":0.000033482250690856416,"breakevenPct":2.408089210241754},{"delta":0.25,"premium":0.08585386012402131,"strike":8.932457579359978,"iv":0.43641968015577487,"gamma":2.031253508571547,"theta":-0.02575481653157648,"vega":0.0013782351924403829,"rho":0.00004078780687468359,"breakevenPct":1.4433232787851347},{"delta":0.3,"premium":0.2903689536768824,"strike":8.722698509049351,"iv":0.8069776930619078,"gamma":1.8891836594148617,"theta":-0.034931265387404056,"vega":0.0013106426223794606,"rho":0.00004637172953253894,"breakevenPct":1.3843359136809095},{"delta":0.35,"premium":0.4948840472297435,"strike":8.512939438738725,"iv":1.1775357059680407,"gamma":1.747113810258176,"theta":-0.044107714243231635,"vega":0.001243050052318538,"rho":0.00005195565219039429,"breakevenPct":1.3253485485766843},{"delta":0.4,"premium":0.6993991407826048,"strike":8.303180368428098,"iv":1.5480937188741741,"gamma":1.6050439611014904,"theta":-0.053284163099059215,"vega":0.0011754574822576155,"rho":0.000057539574848249635,"breakevenPct":1.266361183472459},{"delta":0.45,"premium":0.9039142343354659,"strike":8.093421298117471,"iv":1.9186517317803071,"gamma":1.462974111944805,"theta":-0.062460611954886794,"vega":0.001107864912196693,"rho":0.00006312349750610498,"breakevenPct":1.2073738183682339},{"delta":0.5,"premium":1.108429327888327,"strike":7.883662227806845,"iv":2.28920974468644,"gamma":1.3209042627881193,"theta":-0.07163706081071437,"vega":0.0010402723421357705,"rho":0.00006870742016396032,"breakevenPct":1.1483864532640087},{"delta":0.55,"premium":1.3129444214411885,"strike":7.673903157496217,"iv":2.6597677575925736,"gamma":1.1788344136314337,"theta":-0.08081350966654197,"vega":0.000972679772074848,"rho":0.00007429134282181568,"breakevenPct":1.0893990881597835},{"delta":0.6,"premium":1.5174595149940493,"strike":7.46414408718559,"iv":3.030325770498706,"gamma":1.036764564474748,"theta":-0.08998995852236953,"vega":0.0009050872020139256,"rho":0.00007987526547967102,"breakevenPct":1.0304117230555583},{"delta":0.65,"premium":1.7219746085469105,"strike":7.254385016874964,"iv":3.400883783404839,"gamma":0.8946947153180624,"theta":-0.09916640737819711,"vega":0.0008374946319530031,"rho":0.00008545918813752636,"breakevenPct":0.9714243579513331},{"delta":0.7,"premium":1.9264897020997713,"strike":7.044625946564337,"iv":3.7714417963109717,"gamma":0.7526248661613772,"theta":-0.10834285623402466,"vega":0.0007699020618920808,"rho":0.0000910431107953817,"breakevenPct":0.912436992847108},{"delta":0.75,"premium":2.131004795652633,"strike":6.83486687625371,"iv":4.141999809217105,"gamma":0.6105550170046914,"theta":-0.11751930508985226,"vega":0.0007023094918311582,"rho":0.00009662703345323707,"breakevenPct":0.8534496277428827},{"delta":0.8,"premium":2.3355198892054942,"strike":6.625107805943083,"iv":4.512557822123239,"gamma":0.46848516784800553,"theta":-0.12669575394567983,"vega":0.0006347169217702356,"rho":0.00010221095611109241,"breakevenPct":0.7944622626386574},{"delta":0.85,"premium":2.540034982758355,"strike":6.415348735632456,"iv":4.883115835029371,"gamma":0.3264153186913201,"theta":-0.1358722028015074,"vega":0.0005671243517093133,"rho":0.00010779487876894775,"breakevenPct":0.7354748975344323},{"delta":0.9,"premium":2.7445500763112163,"strike":6.205589665321829,"iv":5.253673847935504,"gamma":0.1843454695346347,"theta":-0.145048651657335,"vega":0.0004995317816483908,"rho":0.00011337880142680309,"breakevenPct":0.6764875324302071}],"put":[{"delta":0.7,"premium":0.2191217105263157,"strike":9.063486842105263,"iv":0.5826505263157894,"gamma":1.4419994736842108,"theta":-0.04376631578947368,"vega":0.0016365131578947368,"rho":-0.0001439022172859033,"breakevenPct":0.5133281037238768},{"delta":0.75,"premium":0.3852401315789474,"strike":9.227960526315789,"iv":0.8410715789473685,"gamma":1.0585784210526317,"theta":-0.05481894736842106,"vega":0.0014720394736842104,"rho":-0.0001575258241353308,"breakevenPct":0.5318290805754575},{"delta":0.8,"premium":0.5513585526315791,"strike":9.392434210526316,"iv":1.0994926315789475,"gamma":0.6751573684210523,"theta":-0.06587157894736843,"vega":0.001307565789473684,"rho":-0.00017114943098475827,"breakevenPct":0.5503300574270382},{"delta":0.85,"premium":1.8239552985671992,"strike":10.611173176231027,"iv":3.4017106808206043,"gamma":0.17918226445139887,"theta":-0.20881545677715585,"vega":0.0009636963924998761,"rho":-0.000203078276996189,"breakevenPct":1.1561543569873178},{"delta":0.9,"premium":5.081337125356954,"strike":13.856337125356953,"iv":6.639259463393665,"gamma":0.06398226319951944,"theta":-0.30487503847814484,"vega":0.0007257657474037217,"rho":-0.00028313062256460087,"breakevenPct":1.2935883014623195}]}},"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"}}