{"symbol":"AMZD","url":"https://intraalpha.com/companies/AMZD","capturedAt":"2026-10-23T00:39:42.986Z","state":"ready","quote":{"symbol":"AMZD","last_price":8.6606,"prev_close":8.29,"regular_close":8.68,"change":0.3706,"change_pct":4.4704,"regular_change":0.39,"regular_change_pct":4.7045,"extended_change":-0.0194,"extended_change_pct":-0.2235,"bid":8.64,"ask":8.69,"bid_size":200,"ask_size":200,"volume":13980843,"vwap":8.628749,"open":8.43,"high":8.75,"low":8.43,"close":8.68,"trade_count":5369,"last_trade_at":"2026-10-22T21:09:17.268138701Z","last_quote_at":"2026-10-22T23:59:57.089706638Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:40.272994189-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12300000,"net_expense_ratio":0.0102,"portfolio_turnover":0,"dividend_yield":0.0273,"inception_date":"2022-09-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:42.442989+00:00"},"optionObservedAt":"2026-10-22T19:54:24.462Z","bars":[{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-16T08:55:00Z","v":200,"vw":8.55},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-16T11:05:00Z","v":100,"vw":8.54},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-16T11:50:00Z","v":100,"vw":8.56},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-16T12:10:00Z","v":8100,"vw":8.56},{"c":8.58,"h":8.585,"l":8.58,"n":11,"o":8.58,"t":"2026-10-16T13:00:00Z","v":8400,"vw":8.58119},{"c":8.58,"h":8.58,"l":8.57,"n":10,"o":8.57,"t":"2026-10-16T13:20:00Z","v":12700,"vw":8.57811},{"c":8.57,"h":8.57,"l":8.57,"n":2,"o":8.57,"t":"2026-10-16T13:25:00Z","v":1893,"vw":8.57},{"c":8.58,"h":8.58,"l":8.54,"n":71,"o":8.55,"t":"2026-10-16T13:30:00Z","v":46680,"vw":8.559428},{"c":8.61,"h":8.61,"l":8.54,"n":91,"o":8.57,"t":"2026-10-16T13:35:00Z","v":81366,"vw":8.568605},{"c":8.61,"h":8.62,"l":8.5901,"n":89,"o":8.6099,"t":"2026-10-16T13:40:00Z","v":245957,"vw":8.607113},{"c":8.6,"h":8.6101,"l":8.59,"n":115,"o":8.61,"t":"2026-10-16T13:45:00Z","v":303841,"vw":8.601803},{"c":8.594,"h":8.606,"l":8.585,"n":286,"o":8.59,"t":"2026-10-16T13:50:00Z","v":709099,"vw":8.597589},{"c":8.61,"h":8.616,"l":8.5898,"n":163,"o":8.595,"t":"2026-10-16T13:55:00Z","v":413594,"vw":8.602125},{"c":8.61,"h":8.6101,"l":8.58,"n":95,"o":8.6099,"t":"2026-10-16T14:00:00Z","v":260172,"vw":8.600661},{"c":8.61,"h":8.62,"l":8.605,"n":118,"o":8.61,"t":"2026-10-16T14:05:00Z","v":273056,"vw":8.613118},{"c":8.6,"h":8.615,"l":8.6,"n":99,"o":8.61,"t":"2026-10-16T14:10:00Z","v":214067,"vw":8.60998},{"c":8.6,"h":8.6001,"l":8.5999,"n":47,"o":8.6,"t":"2026-10-16T14:15:00Z","v":123033,"vw":8.599951},{"c":8.615,"h":8.615,"l":8.6,"n":106,"o":8.6001,"t":"2026-10-16T14:20:00Z","v":259187,"vw":8.606865},{"c":8.6101,"h":8.615,"l":8.604,"n":72,"o":8.61,"t":"2026-10-16T14:25:00Z","v":122443,"vw":8.609899},{"c":8.595,"h":8.616,"l":8.59,"n":147,"o":8.61,"t":"2026-10-16T14:30:00Z","v":268368,"vw":8.604283},{"c":8.59,"h":8.596,"l":8.585,"n":65,"o":8.59,"t":"2026-10-16T14:35:00Z","v":141674,"vw":8.590074},{"c":8.58,"h":8.5903,"l":8.58,"n":114,"o":8.58,"t":"2026-10-16T14:40:00Z","v":199310,"vw":8.58855},{"c":8.555,"h":8.5701,"l":8.545,"n":243,"o":8.57,"t":"2026-10-16T14:45:00Z","v":566407,"vw":8.552314},{"c":8.57,"h":8.57,"l":8.55,"n":86,"o":8.5501,"t":"2026-10-16T14:50:00Z","v":144039,"vw":8.559326},{"c":8.56,"h":8.575,"l":8.56,"n":117,"o":8.5701,"t":"2026-10-16T14:55:00Z","v":266521,"vw":8.568368},{"c":8.5796,"h":8.585,"l":8.565,"n":102,"o":8.5699,"t":"2026-10-16T15:00:00Z","v":283453,"vw":8.57777},{"c":8.59,"h":8.6,"l":8.5797,"n":98,"o":8.58,"t":"2026-10-16T15:05:00Z","v":169083,"vw":8.586533},{"c":8.58,"h":8.5801,"l":8.579,"n":36,"o":8.58,"t":"2026-10-16T15:10:00Z","v":102215,"vw":8.57997},{"c":8.59,"h":8.6,"l":8.575,"n":118,"o":8.5896,"t":"2026-10-16T15:15:00Z","v":229491,"vw":8.583771},{"c":8.59,"h":8.605,"l":8.585,"n":85,"o":8.59,"t":"2026-10-16T15:20:00Z","v":197428,"vw":8.595188},{"c":8.6,"h":8.605,"l":8.5998,"n":68,"o":8.6,"t":"2026-10-16T15:25:00Z","v":146463,"vw":8.600032},{"c":8.581,"h":8.6,"l":8.57,"n":121,"o":8.6,"t":"2026-10-16T15:30:00Z","v":227518,"vw":8.588902},{"c":8.59,"h":8.59,"l":8.58,"n":71,"o":8.58,"t":"2026-10-16T15:35:00Z","v":125401,"vw":8.58545},{"c":8.6039,"h":8.61,"l":8.59,"n":139,"o":8.59,"t":"2026-10-16T15:40:00Z","v":287743,"vw":8.599761},{"c":8.6,"h":8.6,"l":8.595,"n":52,"o":8.6,"t":"2026-10-16T15:45:00Z","v":84594,"vw":8.599881},{"c":8.61,"h":8.61,"l":8.5999,"n":16,"o":8.5999,"t":"2026-10-16T15:50:00Z","v":52667,"vw":8.602219},{"c":8.615,"h":8.615,"l":8.6072,"n":45,"o":8.61,"t":"2026-10-16T15:55:00Z","v":97991,"vw":8.610359},{"c":8.63,"h":8.64,"l":8.62,"n":181,"o":8.62,"t":"2026-10-16T16:00:00Z","v":422946,"vw":8.630484},{"c":8.62,"h":8.6301,"l":8.615,"n":93,"o":8.63,"t":"2026-10-16T16:05:00Z","v":201405,"vw":8.621485},{"c":8.61,"h":8.615,"l":8.6,"n":95,"o":8.6101,"t":"2026-10-16T16:10:00Z","v":267529,"vw":8.609207},{"c":8.63,"h":8.635,"l":8.605,"n":101,"o":8.61,"t":"2026-10-16T16:15:00Z","v":164672,"vw":8.622543},{"c":8.625,"h":8.6302,"l":8.625,"n":73,"o":8.63,"t":"2026-10-16T16:20:00Z","v":91138,"vw":8.629924},{"c":8.6399,"h":8.6399,"l":8.62,"n":76,"o":8.62,"t":"2026-10-16T16:25:00Z","v":194860,"vw":8.630677},{"c":8.6599,"h":8.67,"l":8.635,"n":148,"o":8.64,"t":"2026-10-16T16:30:00Z","v":330344,"vw":8.653449},{"c":8.6799,"h":8.68,"l":8.6609,"n":51,"o":8.6609,"t":"2026-10-16T16:35:00Z","v":72291,"vw":8.676713},{"c":8.675,"h":8.68,"l":8.67,"n":43,"o":8.68,"t":"2026-10-16T16:40:00Z","v":54985,"vw":8.671413},{"c":8.68,"h":8.6899,"l":8.665,"n":75,"o":8.6701,"t":"2026-10-16T16:45:00Z","v":209009,"vw":8.673757},{"c":8.6801,"h":8.6801,"l":8.675,"n":33,"o":8.68,"t":"2026-10-16T16:50:00Z","v":93509,"vw":8.679995},{"c":8.685,"h":8.695,"l":8.685,"n":75,"o":8.685,"t":"2026-10-16T16:55:00Z","v":90400,"vw":8.690029},{"c":8.695,"h":8.695,"l":8.6898,"n":15,"o":8.6899,"t":"2026-10-16T17:00:00Z","v":18177,"vw":8.69006},{"c":8.725,"h":8.73,"l":8.7,"n":182,"o":8.7,"t":"2026-10-16T17:05:00Z","v":445577,"vw":8.715847},{"c":8.7201,"h":8.7292,"l":8.709,"n":75,"o":8.72,"t":"2026-10-16T17:10:00Z","v":152657,"vw":8.716412},{"c":8.725,"h":8.725,"l":8.72,"n":60,"o":8.7201,"t":"2026-10-16T17:15:00Z","v":30166,"vw":8.720114},{"c":8.735,"h":8.7487,"l":8.72,"n":108,"o":8.73,"t":"2026-10-16T17:20:00Z","v":327484,"vw":8.731718},{"c":8.72,"h":8.7302,"l":8.7172,"n":55,"o":8.73,"t":"2026-10-16T17:25:00Z","v":110893,"vw":8.72125},{"c":8.7109,"h":8.7202,"l":8.7109,"n":23,"o":8.72,"t":"2026-10-16T17:30:00Z","v":31451,"vw":8.719983},{"c":8.715,"h":8.715,"l":8.705,"n":39,"o":8.715,"t":"2026-10-16T17:35:00Z","v":99395,"vw":8.70993},{"c":8.73,"h":8.7301,"l":8.705,"n":106,"o":8.72,"t":"2026-10-16T17:40:00Z","v":332327,"vw":8.721122},{"c":8.73,"h":8.735,"l":8.7299,"n":31,"o":8.73,"t":"2026-10-16T17:45:00Z","v":53064,"vw":8.73002},{"c":8.74,"h":8.74,"l":8.7219,"n":94,"o":8.7303,"t":"2026-10-16T17:50:00Z","v":298369,"vw":8.729866},{"c":8.7591,"h":8.76,"l":8.7399,"n":67,"o":8.74,"t":"2026-10-16T17:55:00Z","v":116459,"vw":8.741793},{"c":8.761,"h":8.761,"l":8.7599,"n":35,"o":8.7599,"t":"2026-10-16T18:00:00Z","v":69211,"vw":8.760113},{"c":8.75,"h":8.7699,"l":8.75,"n":39,"o":8.7699,"t":"2026-10-16T18:05:00Z","v":41357,"vw":8.760159},{"c":8.7505,"h":8.755,"l":8.745,"n":39,"o":8.75,"t":"2026-10-16T18:10:00Z","v":103994,"vw":8.749847},{"c":8.7504,"h":8.755,"l":8.745,"n":42,"o":8.7502,"t":"2026-10-16T18:15:00Z","v":122146,"vw":8.750028},{"c":8.75,"h":8.7601,"l":8.75,"n":38,"o":8.755,"t":"2026-10-16T18:20:00Z","v":85024,"vw":8.753043},{"c":8.7603,"h":8.765,"l":8.755,"n":26,"o":8.76,"t":"2026-10-16T18:25:00Z","v":72620,"vw":8.760194},{"c":8.755,"h":8.765,"l":8.755,"n":21,"o":8.76,"t":"2026-10-16T18:30:00Z","v":28993,"vw":8.760038},{"c":8.7604,"h":8.77,"l":8.755,"n":27,"o":8.755,"t":"2026-10-16T18:35:00Z","v":64088,"vw":8.760324},{"c":8.755,"h":8.765,"l":8.755,"n":21,"o":8.7601,"t":"2026-10-16T18:40:00Z","v":39225,"vw":8.760099},{"c":8.755,"h":8.765,"l":8.7501,"n":44,"o":8.76,"t":"2026-10-16T18:45:00Z","v":102029,"vw":8.75963},{"c":8.75,"h":8.75,"l":8.745,"n":31,"o":8.75,"t":"2026-10-16T18:50:00Z","v":70105,"vw":8.749932},{"c":8.76,"h":8.765,"l":8.755,"n":83,"o":8.755,"t":"2026-10-16T18:55:00Z","v":170272,"vw":8.759916},{"c":8.76,"h":8.77,"l":8.755,"n":66,"o":8.76,"t":"2026-10-16T19:00:00Z","v":134252,"vw":8.760145},{"c":8.76,"h":8.7686,"l":8.755,"n":70,"o":8.76,"t":"2026-10-16T19:05:00Z","v":100161,"vw":8.76044},{"c":8.73,"h":8.76,"l":8.725,"n":37,"o":8.755,"t":"2026-10-16T19:10:00Z","v":100248,"vw":8.749833},{"c":8.7301,"h":8.735,"l":8.72,"n":34,"o":8.725,"t":"2026-10-16T19:15:00Z","v":71500,"vw":8.729253},{"c":8.735,"h":8.74,"l":8.724,"n":55,"o":8.73,"t":"2026-10-16T19:20:00Z","v":61504,"vw":8.731408},{"c":8.7401,"h":8.7451,"l":8.735,"n":26,"o":8.735,"t":"2026-10-16T19:25:00Z","v":61374,"vw":8.740092},{"c":8.74,"h":8.75,"l":8.7301,"n":77,"o":8.74,"t":"2026-10-16T19:30:00Z","v":159980,"vw":8.739802},{"c":8.7399,"h":8.7403,"l":8.7296,"n":53,"o":8.7302,"t":"2026-10-16T19:35:00Z","v":86515,"vw":8.734686},{"c":8.74,"h":8.74,"l":8.7399,"n":15,"o":8.7399,"t":"2026-10-16T19:40:00Z","v":30603,"vw":8.739949},{"c":8.7399,"h":8.7402,"l":8.735,"n":20,"o":8.7401,"t":"2026-10-16T19:45:00Z","v":32636,"vw":8.73996},{"c":8.72,"h":8.745,"l":8.72,"n":118,"o":8.73,"t":"2026-10-16T19:50:00Z","v":214470,"vw":8.730519},{"c":8.72,"h":8.72,"l":8.71,"n":53,"o":8.72,"t":"2026-10-16T19:55:00Z","v":95846,"vw":8.717491},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-16T20:00:00Z","v":866,"vw":8.72},{"c":8.727,"h":8.727,"l":8.727,"n":1,"o":8.727,"t":"2026-10-16T20:20:00Z","v":179,"vw":8.727},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-16T20:30:00Z","v":179,"vw":8.72},{"c":8.71,"h":8.71,"l":8.71,"n":5,"o":8.71,"t":"2026-10-16T20:45:00Z","v":240,"vw":8.71},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-16T23:50:00Z","v":500,"vw":8.77},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-19T08:30:00Z","v":106,"vw":8.62},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-19T10:00:00Z","v":100,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-19T11:10:00Z","v":675,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-19T12:00:00Z","v":112,"vw":8.61},{"c":8.585,"h":8.585,"l":8.585,"n":1,"o":8.585,"t":"2026-10-19T12:05:00Z","v":100,"vw":8.585},{"c":8.55,"h":8.55,"l":8.55,"n":7,"o":8.55,"t":"2026-10-19T12:20:00Z","v":8839,"vw":8.55},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-10-19T12:25:00Z","v":826,"vw":8.54},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-19T12:35:00Z","v":3000,"vw":8.53},{"c":8.54,"h":8.54,"l":8.54,"n":7,"o":8.54,"t":"2026-10-19T13:10:00Z","v":3961,"vw":8.54},{"c":8.54,"h":8.54,"l":8.54,"n":7,"o":8.54,"t":"2026-10-19T13:15:00Z","v":3300,"vw":8.54},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-19T13:20:00Z","v":200,"vw":8.55},{"c":8.53,"h":8.54,"l":8.52,"n":5,"o":8.54,"t":"2026-10-19T13:25:00Z","v":2266,"vw":8.527571},{"c":8.51,"h":8.532,"l":8.455,"n":169,"o":8.52,"t":"2026-10-19T13:30:00Z","v":138505,"vw":8.490059},{"c":8.53,"h":8.53,"l":8.5,"n":133,"o":8.51,"t":"2026-10-19T13:35:00Z","v":149647,"vw":8.511327},{"c":8.51,"h":8.53,"l":8.495,"n":150,"o":8.53,"t":"2026-10-19T13:40:00Z","v":344522,"vw":8.511197},{"c":8.5201,"h":8.525,"l":8.49,"n":182,"o":8.51,"t":"2026-10-19T13:45:00Z","v":547570,"vw":8.509597},{"c":8.5199,"h":8.52,"l":8.505,"n":83,"o":8.52,"t":"2026-10-19T13:50:00Z","v":275438,"vw":8.512945},{"c":8.4999,"h":8.5101,"l":8.49,"n":36,"o":8.51,"t":"2026-10-19T13:55:00Z","v":86157,"vw":8.502703},{"c":8.4801,"h":8.4949,"l":8.475,"n":113,"o":8.4949,"t":"2026-10-19T14:00:00Z","v":313717,"vw":8.481898},{"c":8.44,"h":8.481,"l":8.44,"n":115,"o":8.48,"t":"2026-10-19T14:05:00Z","v":240025,"vw":8.476597},{"c":8.41,"h":8.43,"l":8.41,"n":135,"o":8.43,"t":"2026-10-19T14:10:00Z","v":391148,"vw":8.421044},{"c":8.39,"h":8.4151,"l":8.3799,"n":189,"o":8.41,"t":"2026-10-19T14:15:00Z","v":429428,"vw":8.39873},{"c":8.38,"h":8.3902,"l":8.37,"n":89,"o":8.38,"t":"2026-10-19T14:20:00Z","v":269853,"vw":8.38628},{"c":8.38,"h":8.38,"l":8.365,"n":123,"o":8.37,"t":"2026-10-19T14:25:00Z","v":352107,"vw":8.372763},{"c":8.39,"h":8.41,"l":8.3601,"n":128,"o":8.3771,"t":"2026-10-19T14:30:00Z","v":391057,"vw":8.392768},{"c":8.4,"h":8.4051,"l":8.385,"n":120,"o":8.39,"t":"2026-10-19T14:35:00Z","v":348084,"vw":8.394192},{"c":8.37,"h":8.4,"l":8.35,"n":203,"o":8.4,"t":"2026-10-19T14:40:00Z","v":551392,"vw":8.365302},{"c":8.34,"h":8.3602,"l":8.334,"n":164,"o":8.36,"t":"2026-10-19T14:45:00Z","v":302882,"vw":8.344032},{"c":8.295,"h":8.34,"l":8.295,"n":123,"o":8.34,"t":"2026-10-19T14:50:00Z","v":362186,"vw":8.317945},{"c":8.29,"h":8.305,"l":8.28,"n":134,"o":8.295,"t":"2026-10-19T14:55:00Z","v":308033,"vw":8.291798},{"c":8.2899,"h":8.3,"l":8.285,"n":79,"o":8.3,"t":"2026-10-19T15:00:00Z","v":247139,"vw":8.290541},{"c":8.27,"h":8.295,"l":8.27,"n":142,"o":8.29,"t":"2026-10-19T15:05:00Z","v":346165,"vw":8.282053},{"c":8.29,"h":8.295,"l":8.27,"n":121,"o":8.27,"t":"2026-10-19T15:10:00Z","v":455065,"vw":8.285419},{"c":8.31,"h":8.32,"l":8.29,"n":247,"o":8.2976,"t":"2026-10-19T15:15:00Z","v":471642,"vw":8.30547},{"c":8.3,"h":8.315,"l":8.3,"n":80,"o":8.315,"t":"2026-10-19T15:20:00Z","v":340811,"vw":8.308826},{"c":8.2867,"h":8.3,"l":8.2852,"n":46,"o":8.3,"t":"2026-10-19T15:25:00Z","v":113109,"vw":8.293673},{"c":8.275,"h":8.29,"l":8.275,"n":69,"o":8.28,"t":"2026-10-19T15:30:00Z","v":156947,"vw":8.280262},{"c":8.2866,"h":8.2866,"l":8.2599,"n":47,"o":8.2601,"t":"2026-10-19T15:35:00Z","v":109265,"vw":8.264505},{"c":8.27,"h":8.29,"l":8.26,"n":102,"o":8.29,"t":"2026-10-19T15:40:00Z","v":336954,"vw":8.271939},{"c":8.27,"h":8.27,"l":8.255,"n":83,"o":8.27,"t":"2026-10-19T15:45:00Z","v":178648,"vw":8.263414},{"c":8.2599,"h":8.265,"l":8.2599,"n":20,"o":8.265,"t":"2026-10-19T15:50:00Z","v":37302,"vw":8.260284},{"c":8.26,"h":8.2726,"l":8.2501,"n":39,"o":8.26,"t":"2026-10-19T15:55:00Z","v":103000,"vw":8.264252},{"c":8.28,"h":8.2801,"l":8.2699,"n":91,"o":8.2699,"t":"2026-10-19T16:00:00Z","v":256568,"vw":8.275181},{"c":8.28,"h":8.295,"l":8.28,"n":72,"o":8.29,"t":"2026-10-19T16:05:00Z","v":216633,"vw":8.288962},{"c":8.27,"h":8.275,"l":8.2695,"n":31,"o":8.2701,"t":"2026-10-19T16:10:00Z","v":37600,"vw":8.270039},{"c":8.2599,"h":8.2743,"l":8.2599,"n":43,"o":8.27,"t":"2026-10-19T16:15:00Z","v":140154,"vw":8.266511},{"c":8.2695,"h":8.2728,"l":8.2599,"n":44,"o":8.26,"t":"2026-10-19T16:20:00Z","v":99607,"vw":8.269095},{"c":8.2671,"h":8.275,"l":8.26,"n":36,"o":8.2699,"t":"2026-10-19T16:25:00Z","v":83006,"vw":8.268429},{"c":8.2701,"h":8.2701,"l":8.265,"n":60,"o":8.27,"t":"2026-10-19T16:30:00Z","v":172969,"vw":8.269921},{"c":8.275,"h":8.286,"l":8.267,"n":85,"o":8.2699,"t":"2026-10-19T16:35:00Z","v":286049,"vw":8.27646},{"c":8.28,"h":8.2878,"l":8.275,"n":75,"o":8.2799,"t":"2026-10-19T16:40:00Z","v":124767,"vw":8.280168},{"c":8.28,"h":8.285,"l":8.275,"n":37,"o":8.275,"t":"2026-10-19T16:45:00Z","v":107949,"vw":8.279945},{"c":8.2699,"h":8.2701,"l":8.2601,"n":28,"o":8.2701,"t":"2026-10-19T16:50:00Z","v":82257,"vw":8.266433},{"c":8.2853,"h":8.286,"l":8.275,"n":75,"o":8.28,"t":"2026-10-19T16:55:00Z","v":283343,"vw":8.280346},{"c":8.2899,"h":8.296,"l":8.285,"n":55,"o":8.2896,"t":"2026-10-19T17:00:00Z","v":139973,"vw":8.2897},{"c":8.305,"h":8.305,"l":8.285,"n":24,"o":8.285,"t":"2026-10-19T17:05:00Z","v":89703,"vw":8.293023},{"c":8.28,"h":8.305,"l":8.275,"n":74,"o":8.305,"t":"2026-10-19T17:10:00Z","v":232036,"vw":8.289862},{"c":8.28,"h":8.2869,"l":8.28,"n":8,"o":8.2869,"t":"2026-10-19T17:15:00Z","v":19250,"vw":8.281907},{"c":8.285,"h":8.296,"l":8.285,"n":53,"o":8.285,"t":"2026-10-19T17:20:00Z","v":161115,"vw":8.289813},{"c":8.2799,"h":8.2824,"l":8.275,"n":15,"o":8.2824,"t":"2026-10-19T17:25:00Z","v":24283,"vw":8.27991},{"c":8.28,"h":8.2876,"l":8.275,"n":110,"o":8.28,"t":"2026-10-19T17:30:00Z","v":398963,"vw":8.280039},{"c":8.28,"h":8.28,"l":8.275,"n":5,"o":8.28,"t":"2026-10-19T17:35:00Z","v":8663,"vw":8.279817},{"c":8.28,"h":8.29,"l":8.27,"n":37,"o":8.29,"t":"2026-10-19T17:40:00Z","v":102500,"vw":8.278353},{"c":8.29,"h":8.3,"l":8.285,"n":69,"o":8.2899,"t":"2026-10-19T17:45:00Z","v":150927,"vw":8.290576},{"c":8.285,"h":8.295,"l":8.285,"n":27,"o":8.29,"t":"2026-10-19T17:50:00Z","v":68940,"vw":8.290196},{"c":8.28,"h":8.2901,"l":8.275,"n":98,"o":8.287,"t":"2026-10-19T17:55:00Z","v":241322,"vw":8.286569},{"c":8.305,"h":8.31,"l":8.2799,"n":73,"o":8.28,"t":"2026-10-19T18:00:00Z","v":212832,"vw":8.294264},{"c":8.29,"h":8.3,"l":8.29,"n":12,"o":8.3,"t":"2026-10-19T18:05:00Z","v":14377,"vw":8.296689},{"c":8.2999,"h":8.3099,"l":8.295,"n":38,"o":8.2999,"t":"2026-10-19T18:10:00Z","v":54428,"vw":8.300321},{"c":8.295,"h":8.295,"l":8.295,"n":1,"o":8.295,"t":"2026-10-19T18:15:00Z","v":150,"vw":8.295},{"c":8.3085,"h":8.3089,"l":8.295,"n":26,"o":8.3,"t":"2026-10-19T18:20:00Z","v":80255,"vw":8.301287},{"c":8.305,"h":8.3151,"l":8.305,"n":87,"o":8.31,"t":"2026-10-19T18:25:00Z","v":198044,"vw":8.31049},{"c":8.305,"h":8.3068,"l":8.305,"n":6,"o":8.3068,"t":"2026-10-19T18:30:00Z","v":3143,"vw":8.30512},{"c":8.3033,"h":8.31,"l":8.2901,"n":61,"o":8.31,"t":"2026-10-19T18:35:00Z","v":195538,"vw":8.300919},{"c":8.3001,"h":8.305,"l":8.3,"n":35,"o":8.3,"t":"2026-10-19T18:40:00Z","v":102176,"vw":8.300068},{"c":8.3,"h":8.3,"l":8.28,"n":54,"o":8.29,"t":"2026-10-19T18:45:00Z","v":134585,"vw":8.289916},{"c":8.29,"h":8.295,"l":8.29,"n":33,"o":8.2901,"t":"2026-10-19T18:50:00Z","v":114611,"vw":8.290168},{"c":8.285,"h":8.29,"l":8.285,"n":8,"o":8.29,"t":"2026-10-19T19:00:00Z","v":16685,"vw":8.289966},{"c":8.28,"h":8.28,"l":8.276,"n":37,"o":8.28,"t":"2026-10-19T19:05:00Z","v":117967,"vw":8.279883},{"c":8.28,"h":8.2844,"l":8.28,"n":17,"o":8.2844,"t":"2026-10-19T19:10:00Z","v":56666,"vw":8.280319},{"c":8.26,"h":8.276,"l":8.255,"n":77,"o":8.275,"t":"2026-10-19T19:15:00Z","v":195718,"vw":8.26453},{"c":8.255,"h":8.265,"l":8.255,"n":34,"o":8.26,"t":"2026-10-19T19:20:00Z","v":82671,"vw":8.261499},{"c":8.26,"h":8.265,"l":8.2501,"n":56,"o":8.2501,"t":"2026-10-19T19:25:00Z","v":161582,"vw":8.260047},{"c":8.254,"h":8.256,"l":8.25,"n":23,"o":8.255,"t":"2026-10-19T19:30:00Z","v":22720,"vw":8.25217},{"c":8.259,"h":8.259,"l":8.24,"n":36,"o":8.25,"t":"2026-10-19T19:35:00Z","v":43273,"vw":8.247774},{"c":8.265,"h":8.265,"l":8.26,"n":47,"o":8.26,"t":"2026-10-19T19:40:00Z","v":118342,"vw":8.260618},{"c":8.251,"h":8.27,"l":8.251,"n":90,"o":8.26,"t":"2026-10-19T19:45:00Z","v":193650,"vw":8.260246},{"c":8.28,"h":8.295,"l":8.26,"n":125,"o":8.26,"t":"2026-10-19T19:50:00Z","v":338752,"vw":8.278124},{"c":8.29,"h":8.29,"l":8.28,"n":82,"o":8.28,"t":"2026-10-19T19:55:00Z","v":373888,"vw":8.285425},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-19T20:00:00Z","v":1476,"vw":8.28},{"c":8.2813,"h":8.2813,"l":8.2813,"n":1,"o":8.2813,"t":"2026-10-19T20:10:00Z","v":3050,"vw":8.2813},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-19T20:20:00Z","v":280,"vw":8.28},{"c":8.28,"h":8.2813,"l":8.28,"n":2,"o":8.2813,"t":"2026-10-19T21:00:00Z","v":200,"vw":8.28065},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-19T21:45:00Z","v":987,"vw":8.28},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-19T22:30:00Z","v":101,"vw":8.27},{"c":8.269,"h":8.269,"l":8.269,"n":1,"o":8.269,"t":"2026-10-19T22:55:00Z","v":241,"vw":8.269},{"c":8.2699,"h":8.2699,"l":8.2699,"n":1,"o":8.2699,"t":"2026-10-19T23:35:00Z","v":120,"vw":8.2699},{"c":8.26,"h":8.3144,"l":8.26,"n":2,"o":8.3144,"t":"2026-10-19T23:55:00Z","v":1351,"vw":8.310333},{"c":8.28,"h":8.28,"l":8.27,"n":15,"o":8.28,"t":"2026-10-20T08:00:00Z","v":19502,"vw":8.279599},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-20T08:30:00Z","v":219,"vw":8.27},{"c":8.3,"h":8.3,"l":8.2993,"n":2,"o":8.2993,"t":"2026-10-20T09:05:00Z","v":2450,"vw":8.299371},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-20T09:15:00Z","v":1500,"vw":8.3},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-20T09:25:00Z","v":100,"vw":8.28},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-20T09:30:00Z","v":1850,"vw":8.27},{"c":8.2603,"h":8.2603,"l":8.26,"n":2,"o":8.26,"t":"2026-10-20T09:35:00Z","v":2450,"vw":8.260269},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-20T09:40:00Z","v":1055,"vw":8.27},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-20T10:10:00Z","v":250,"vw":8.26},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-20T11:00:00Z","v":1058,"vw":8.28},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-20T11:05:00Z","v":3244,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-20T11:10:00Z","v":1603,"vw":8.29},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-20T11:45:00Z","v":1845,"vw":8.31},{"c":8.299,"h":8.299,"l":8.299,"n":1,"o":8.299,"t":"2026-10-20T12:15:00Z","v":344,"vw":8.299},{"c":8.3001,"h":8.3001,"l":8.3001,"n":1,"o":8.3001,"t":"2026-10-20T12:20:00Z","v":361,"vw":8.3001},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-20T12:25:00Z","v":400,"vw":8.32},{"c":8.275,"h":8.28,"l":8.275,"n":3,"o":8.28,"t":"2026-10-20T12:40:00Z","v":4046,"vw":8.277788},{"c":8.26,"h":8.2617,"l":8.26,"n":3,"o":8.2617,"t":"2026-10-20T12:50:00Z","v":4000,"vw":8.261469},{"c":8.26,"h":8.2685,"l":8.26,"n":2,"o":8.2685,"t":"2026-10-20T12:55:00Z","v":2750,"vw":8.267727},{"c":8.245,"h":8.245,"l":8.245,"n":1,"o":8.245,"t":"2026-10-20T13:20:00Z","v":1700,"vw":8.245},{"c":8.22,"h":8.22,"l":8.22,"n":6,"o":8.22,"t":"2026-10-20T13:25:00Z","v":32991,"vw":8.22},{"c":8.29,"h":8.305,"l":8.2,"n":110,"o":8.25,"t":"2026-10-20T13:30:00Z","v":78302,"vw":8.241136},{"c":8.31,"h":8.32,"l":8.265,"n":92,"o":8.28,"t":"2026-10-20T13:35:00Z","v":115414,"vw":8.305855},{"c":8.345,"h":8.3499,"l":8.315,"n":122,"o":8.315,"t":"2026-10-20T13:40:00Z","v":220130,"vw":8.333764},{"c":8.305,"h":8.35,"l":8.305,"n":215,"o":8.34,"t":"2026-10-20T13:45:00Z","v":524481,"vw":8.337439},{"c":8.2909,"h":8.3099,"l":8.29,"n":23,"o":8.3001,"t":"2026-10-20T13:50:00Z","v":43778,"vw":8.298815},{"c":8.275,"h":8.3,"l":8.275,"n":61,"o":8.295,"t":"2026-10-20T13:55:00Z","v":154961,"vw":8.288136},{"c":8.275,"h":8.3,"l":8.275,"n":113,"o":8.28,"t":"2026-10-20T14:00:00Z","v":354754,"vw":8.283891},{"c":8.28,"h":8.285,"l":8.265,"n":117,"o":8.28,"t":"2026-10-20T14:05:00Z","v":320693,"vw":8.276258},{"c":8.27,"h":8.28,"l":8.265,"n":68,"o":8.275,"t":"2026-10-20T14:10:00Z","v":192280,"vw":8.270664},{"c":8.27,"h":8.28,"l":8.26,"n":108,"o":8.275,"t":"2026-10-20T14:15:00Z","v":291550,"vw":8.269965},{"c":8.2501,"h":8.271,"l":8.25,"n":133,"o":8.27,"t":"2026-10-20T14:20:00Z","v":319956,"vw":8.262544},{"c":8.235,"h":8.26,"l":8.235,"n":108,"o":8.26,"t":"2026-10-20T14:25:00Z","v":229442,"vw":8.2501},{"c":8.24,"h":8.245,"l":8.22,"n":95,"o":8.23,"t":"2026-10-20T14:30:00Z","v":172677,"vw":8.234458},{"c":8.255,"h":8.255,"l":8.245,"n":110,"o":8.245,"t":"2026-10-20T14:35:00Z","v":208557,"vw":8.250291},{"c":8.24,"h":8.2501,"l":8.235,"n":100,"o":8.2501,"t":"2026-10-20T14:40:00Z","v":216435,"vw":8.244775},{"c":8.245,"h":8.246,"l":8.23,"n":74,"o":8.2391,"t":"2026-10-20T14:45:00Z","v":156151,"vw":8.239457},{"c":8.225,"h":8.245,"l":8.225,"n":29,"o":8.245,"t":"2026-10-20T14:50:00Z","v":72388,"vw":8.233907},{"c":8.2389,"h":8.24,"l":8.22,"n":218,"o":8.2299,"t":"2026-10-20T14:55:00Z","v":454404,"vw":8.229497},{"c":8.24,"h":8.255,"l":8.2398,"n":89,"o":8.2398,"t":"2026-10-20T15:00:00Z","v":205307,"vw":8.246453},{"c":8.23,"h":8.2402,"l":8.2298,"n":104,"o":8.24,"t":"2026-10-20T15:05:00Z","v":274498,"vw":8.232697},{"c":8.28,"h":8.285,"l":8.23,"n":108,"o":8.23,"t":"2026-10-20T15:10:00Z","v":260579,"vw":8.268107},{"c":8.2628,"h":8.27,"l":8.2598,"n":63,"o":8.27,"t":"2026-10-20T15:15:00Z","v":231274,"vw":8.261686},{"c":8.255,"h":8.265,"l":8.255,"n":96,"o":8.26,"t":"2026-10-20T15:20:00Z","v":221938,"vw":8.260192},{"c":8.2603,"h":8.27,"l":8.254,"n":40,"o":8.259,"t":"2026-10-20T15:30:00Z","v":86349,"vw":8.259486},{"c":8.2699,"h":8.27,"l":8.2695,"n":5,"o":8.2695,"t":"2026-10-20T15:35:00Z","v":14076,"vw":8.269821},{"c":8.26,"h":8.265,"l":8.255,"n":84,"o":8.265,"t":"2026-10-20T15:40:00Z","v":202904,"vw":8.260063},{"c":8.2701,"h":8.28,"l":8.2698,"n":53,"o":8.2699,"t":"2026-10-20T15:45:00Z","v":191532,"vw":8.271048},{"c":8.27,"h":8.275,"l":8.2671,"n":67,"o":8.2699,"t":"2026-10-20T15:50:00Z","v":201246,"vw":8.270002},{"c":8.26,"h":8.265,"l":8.25,"n":113,"o":8.26,"t":"2026-10-20T15:55:00Z","v":263621,"vw":8.259797},{"c":8.26,"h":8.28,"l":8.255,"n":131,"o":8.2599,"t":"2026-10-20T16:00:00Z","v":345438,"vw":8.265905},{"c":8.26,"h":8.265,"l":8.26,"n":4,"o":8.265,"t":"2026-10-20T16:05:00Z","v":18900,"vw":8.260026},{"c":8.27,"h":8.275,"l":8.265,"n":26,"o":8.265,"t":"2026-10-20T16:10:00Z","v":53672,"vw":8.270001},{"c":8.27,"h":8.2732,"l":8.265,"n":48,"o":8.27,"t":"2026-10-20T16:15:00Z","v":109854,"vw":8.269917},{"c":8.2801,"h":8.29,"l":8.26,"n":146,"o":8.271,"t":"2026-10-20T16:20:00Z","v":395683,"vw":8.272603},{"c":8.2741,"h":8.2801,"l":8.2741,"n":60,"o":8.28,"t":"2026-10-20T16:25:00Z","v":117150,"vw":8.279323},{"c":8.28,"h":8.285,"l":8.2799,"n":62,"o":8.28,"t":"2026-10-20T16:30:00Z","v":134540,"vw":8.280146},{"c":8.285,"h":8.285,"l":8.275,"n":29,"o":8.2799,"t":"2026-10-20T16:35:00Z","v":71287,"vw":8.27985},{"c":8.271,"h":8.2832,"l":8.271,"n":42,"o":8.2832,"t":"2026-10-20T16:40:00Z","v":96608,"vw":8.279934},{"c":8.26,"h":8.27,"l":8.26,"n":13,"o":8.27,"t":"2026-10-20T16:45:00Z","v":29040,"vw":8.266515},{"c":8.2799,"h":8.28,"l":8.265,"n":62,"o":8.2699,"t":"2026-10-20T16:50:00Z","v":190072,"vw":8.27146},{"c":8.2701,"h":8.28,"l":8.27,"n":9,"o":8.275,"t":"2026-10-20T16:55:00Z","v":42028,"vw":8.272115},{"c":8.27,"h":8.275,"l":8.2699,"n":77,"o":8.27,"t":"2026-10-20T17:00:00Z","v":204851,"vw":8.270032},{"c":8.2682,"h":8.27,"l":8.2624,"n":15,"o":8.27,"t":"2026-10-20T17:05:00Z","v":9781,"vw":8.269266},{"c":8.2739,"h":8.2739,"l":8.265,"n":49,"o":8.2669,"t":"2026-10-20T17:10:00Z","v":112366,"vw":8.269477},{"c":8.2701,"h":8.2701,"l":8.2701,"n":1,"o":8.2701,"t":"2026-10-20T17:15:00Z","v":9000,"vw":8.2701},{"c":8.259,"h":8.276,"l":8.25,"n":71,"o":8.27,"t":"2026-10-20T17:20:00Z","v":183471,"vw":8.265065},{"c":8.2595,"h":8.2595,"l":8.2595,"n":1,"o":8.2595,"t":"2026-10-20T17:25:00Z","v":3000,"vw":8.2595},{"c":8.2699,"h":8.27,"l":8.25,"n":48,"o":8.26,"t":"2026-10-20T17:30:00Z","v":164694,"vw":8.260172},{"c":8.26,"h":8.2639,"l":8.26,"n":6,"o":8.26,"t":"2026-10-20T17:40:00Z","v":3343,"vw":8.263545},{"c":8.27,"h":8.2742,"l":8.265,"n":29,"o":8.2699,"t":"2026-10-20T17:45:00Z","v":55508,"vw":8.269985},{"c":8.279,"h":8.2799,"l":8.279,"n":4,"o":8.2799,"t":"2026-10-20T17:50:00Z","v":9000,"vw":8.2793},{"c":8.28,"h":8.2851,"l":8.275,"n":47,"o":8.28,"t":"2026-10-20T17:55:00Z","v":106022,"vw":8.281095},{"c":8.28,"h":8.285,"l":8.28,"n":55,"o":8.28,"t":"2026-10-20T18:00:00Z","v":169617,"vw":8.280074},{"c":8.27,"h":8.28,"l":8.27,"n":24,"o":8.28,"t":"2026-10-20T18:05:00Z","v":40067,"vw":8.279788},{"c":8.27,"h":8.27,"l":8.27,"n":8,"o":8.27,"t":"2026-10-20T18:10:00Z","v":5346,"vw":8.27},{"c":8.276,"h":8.276,"l":8.276,"n":1,"o":8.276,"t":"2026-10-20T18:15:00Z","v":130,"vw":8.276},{"c":8.28,"h":8.285,"l":8.2799,"n":51,"o":8.28,"t":"2026-10-20T18:20:00Z","v":134543,"vw":8.279995},{"c":8.295,"h":8.295,"l":8.28,"n":17,"o":8.285,"t":"2026-10-20T18:30:00Z","v":35852,"vw":8.290404},{"c":8.2942,"h":8.295,"l":8.28,"n":76,"o":8.295,"t":"2026-10-20T18:40:00Z","v":145181,"vw":8.289905},{"c":8.285,"h":8.2901,"l":8.285,"n":32,"o":8.29,"t":"2026-10-20T18:45:00Z","v":32900,"vw":8.289988},{"c":8.2799,"h":8.28,"l":8.27,"n":40,"o":8.28,"t":"2026-10-20T19:00:00Z","v":113603,"vw":8.279062},{"c":8.2801,"h":8.29,"l":8.2771,"n":55,"o":8.2799,"t":"2026-10-20T19:05:00Z","v":152396,"vw":8.28003},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-20T19:10:00Z","v":300,"vw":8.28},{"c":8.285,"h":8.285,"l":8.28,"n":20,"o":8.28,"t":"2026-10-20T19:15:00Z","v":35472,"vw":8.280079},{"c":8.2899,"h":8.2899,"l":8.289,"n":2,"o":8.289,"t":"2026-10-20T19:20:00Z","v":7996,"vw":8.289675},{"c":8.29,"h":8.29,"l":8.2898,"n":27,"o":8.29,"t":"2026-10-20T19:30:00Z","v":81598,"vw":8.289958},{"c":8.295,"h":8.295,"l":8.29,"n":9,"o":8.29,"t":"2026-10-20T19:35:00Z","v":16350,"vw":8.290368},{"c":8.291,"h":8.291,"l":8.291,"n":2,"o":8.291,"t":"2026-10-20T19:40:00Z","v":2302,"vw":8.291},{"c":8.295,"h":8.295,"l":8.29,"n":4,"o":8.29,"t":"2026-10-20T19:45:00Z","v":1841,"vw":8.290727},{"c":8.295,"h":8.3,"l":8.29,"n":14,"o":8.2999,"t":"2026-10-20T19:50:00Z","v":15737,"vw":8.294252},{"c":8.28,"h":8.295,"l":8.28,"n":174,"o":8.295,"t":"2026-10-20T19:55:00Z","v":374852,"vw":8.288884},{"c":8.27,"h":8.27,"l":8.27,"n":5,"o":8.27,"t":"2026-10-20T20:00:00Z","v":8265,"vw":8.27},{"c":8.243,"h":8.243,"l":8.243,"n":1,"o":8.243,"t":"2026-10-20T20:50:00Z","v":100,"vw":8.243},{"c":8.2512,"h":8.2512,"l":8.2512,"n":1,"o":8.2512,"t":"2026-10-20T21:00:00Z","v":1000,"vw":8.2512},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-20T21:30:00Z","v":151,"vw":8.27},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-20T22:05:00Z","v":101,"vw":8.25},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-20T22:10:00Z","v":250,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-20T22:25:00Z","v":1500,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-20T22:40:00Z","v":100,"vw":8.24},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-20T23:55:00Z","v":1850,"vw":8.25},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-21T08:55:00Z","v":1775,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-21T09:00:00Z","v":1001,"vw":8.3},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-21T09:45:00Z","v":1000,"vw":8.28},{"c":8.2539,"h":8.2539,"l":8.2539,"n":1,"o":8.2539,"t":"2026-10-21T11:30:00Z","v":150,"vw":8.2539},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-21T11:50:00Z","v":1350,"vw":8.26},{"c":8.2617,"h":8.2617,"l":8.2617,"n":1,"o":8.2617,"t":"2026-10-21T12:00:00Z","v":100,"vw":8.2617},{"c":8.27,"h":8.27,"l":8.27,"n":8,"o":8.27,"t":"2026-10-21T12:10:00Z","v":14120,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-21T12:35:00Z","v":2800,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-21T13:15:00Z","v":3600,"vw":8.28},{"c":8.28,"h":8.28,"l":8.28,"n":4,"o":8.28,"t":"2026-10-21T13:25:00Z","v":4004,"vw":8.28},{"c":8.33,"h":8.3601,"l":8.27,"n":125,"o":8.28,"t":"2026-10-21T13:30:00Z","v":98099,"vw":8.340768},{"c":8.31,"h":8.35,"l":8.31,"n":86,"o":8.34,"t":"2026-10-21T13:35:00Z","v":106069,"vw":8.331829},{"c":8.34,"h":8.34,"l":8.32,"n":81,"o":8.32,"t":"2026-10-21T13:40:00Z","v":158888,"vw":8.329366},{"c":8.36,"h":8.36,"l":8.33,"n":186,"o":8.3499,"t":"2026-10-21T13:45:00Z","v":365382,"vw":8.345438},{"c":8.38,"h":8.385,"l":8.35,"n":124,"o":8.36,"t":"2026-10-21T13:50:00Z","v":246179,"vw":8.370444},{"c":8.36,"h":8.3801,"l":8.36,"n":104,"o":8.3746,"t":"2026-10-21T13:55:00Z","v":254176,"vw":8.368653},{"c":8.3699,"h":8.37,"l":8.35,"n":238,"o":8.36,"t":"2026-10-21T14:00:00Z","v":677496,"vw":8.359317},{"c":8.38,"h":8.385,"l":8.36,"n":193,"o":8.37,"t":"2026-10-21T14:05:00Z","v":685459,"vw":8.373448},{"c":8.3699,"h":8.385,"l":8.3601,"n":127,"o":8.38,"t":"2026-10-21T14:10:00Z","v":356192,"vw":8.377486},{"c":8.36,"h":8.366,"l":8.35,"n":150,"o":8.3639,"t":"2026-10-21T14:15:00Z","v":424861,"vw":8.359335},{"c":8.3699,"h":8.375,"l":8.365,"n":110,"o":8.3699,"t":"2026-10-21T14:20:00Z","v":275428,"vw":8.369929},{"c":8.3699,"h":8.38,"l":8.365,"n":153,"o":8.37,"t":"2026-10-21T14:25:00Z","v":414141,"vw":8.370344},{"c":8.35,"h":8.37,"l":8.345,"n":165,"o":8.3601,"t":"2026-10-21T14:30:00Z","v":453037,"vw":8.35587},{"c":8.35,"h":8.355,"l":8.345,"n":114,"o":8.35,"t":"2026-10-21T14:35:00Z","v":354321,"vw":8.349993},{"c":8.3399,"h":8.3503,"l":8.335,"n":102,"o":8.35,"t":"2026-10-21T14:40:00Z","v":293542,"vw":8.345352},{"c":8.335,"h":8.346,"l":8.335,"n":81,"o":8.34,"t":"2026-10-21T14:45:00Z","v":197225,"vw":8.340303},{"c":8.325,"h":8.33,"l":8.325,"n":12,"o":8.33,"t":"2026-10-21T14:50:00Z","v":14132,"vw":8.329965},{"c":8.31,"h":8.3202,"l":8.31,"n":16,"o":8.3202,"t":"2026-10-21T14:55:00Z","v":40534,"vw":8.310421},{"c":8.31,"h":8.32,"l":8.31,"n":6,"o":8.32,"t":"2026-10-21T15:00:00Z","v":14901,"vw":8.314919},{"c":8.32,"h":8.33,"l":8.315,"n":117,"o":8.3199,"t":"2026-10-21T15:05:00Z","v":380273,"vw":8.321684},{"c":8.31,"h":8.33,"l":8.31,"n":74,"o":8.325,"t":"2026-10-21T15:10:00Z","v":208842,"vw":8.319214},{"c":8.3201,"h":8.3234,"l":8.315,"n":40,"o":8.3199,"t":"2026-10-21T15:15:00Z","v":95005,"vw":8.3198},{"c":8.3127,"h":8.3201,"l":8.31,"n":36,"o":8.32,"t":"2026-10-21T15:20:00Z","v":103354,"vw":8.318508},{"c":8.2901,"h":8.32,"l":8.29,"n":17,"o":8.3101,"t":"2026-10-21T15:25:00Z","v":60497,"vw":8.302914},{"c":8.29,"h":8.295,"l":8.28,"n":86,"o":8.29,"t":"2026-10-21T15:30:00Z","v":210833,"vw":8.289368},{"c":8.28,"h":8.2902,"l":8.28,"n":48,"o":8.2901,"t":"2026-10-21T15:35:00Z","v":178847,"vw":8.284895},{"c":8.28,"h":8.28,"l":8.275,"n":33,"o":8.2799,"t":"2026-10-21T15:40:00Z","v":60107,"vw":8.279624},{"c":8.29,"h":8.295,"l":8.285,"n":25,"o":8.285,"t":"2026-10-21T15:45:00Z","v":71505,"vw":8.290167},{"c":8.2901,"h":8.2923,"l":8.29,"n":24,"o":8.2923,"t":"2026-10-21T15:50:00Z","v":42304,"vw":8.290106},{"c":8.3001,"h":8.3001,"l":8.295,"n":68,"o":8.3,"t":"2026-10-21T15:55:00Z","v":196880,"vw":8.299923},{"c":8.2999,"h":8.3099,"l":8.29,"n":32,"o":8.3,"t":"2026-10-21T16:00:00Z","v":97749,"vw":8.299982},{"c":8.29,"h":8.295,"l":8.29,"n":10,"o":8.295,"t":"2026-10-21T16:05:00Z","v":22525,"vw":8.290666},{"c":8.285,"h":8.2899,"l":8.275,"n":95,"o":8.28,"t":"2026-10-21T16:10:00Z","v":286523,"vw":8.280064},{"c":8.29,"h":8.29,"l":8.2855,"n":4,"o":8.29,"t":"2026-10-21T16:15:00Z","v":7695,"vw":8.289942},{"c":8.295,"h":8.295,"l":8.2899,"n":16,"o":8.29,"t":"2026-10-21T16:20:00Z","v":49115,"vw":8.29064},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-21T16:25:00Z","v":900,"vw":8.29},{"c":8.2763,"h":8.2901,"l":8.27,"n":40,"o":8.29,"t":"2026-10-21T16:30:00Z","v":118882,"vw":8.281517},{"c":8.27,"h":8.275,"l":8.27,"n":11,"o":8.275,"t":"2026-10-21T16:35:00Z","v":28651,"vw":8.270524},{"c":8.26,"h":8.2601,"l":8.2546,"n":25,"o":8.2599,"t":"2026-10-21T16:40:00Z","v":35611,"vw":8.259944},{"c":8.2699,"h":8.275,"l":8.26,"n":82,"o":8.26,"t":"2026-10-21T16:45:00Z","v":282640,"vw":8.267347},{"c":8.26,"h":8.27,"l":8.26,"n":13,"o":8.27,"t":"2026-10-21T16:50:00Z","v":22755,"vw":8.266979},{"c":8.26,"h":8.265,"l":8.255,"n":61,"o":8.26,"t":"2026-10-21T16:55:00Z","v":188747,"vw":8.260033},{"c":8.27,"h":8.27,"l":8.2601,"n":4,"o":8.2671,"t":"2026-10-21T17:00:00Z","v":3157,"vw":8.262367},{"c":8.259,"h":8.2701,"l":8.259,"n":46,"o":8.27,"t":"2026-10-21T17:05:00Z","v":193418,"vw":8.2688},{"c":8.25,"h":8.25,"l":8.25,"n":7,"o":8.25,"t":"2026-10-21T17:10:00Z","v":13201,"vw":8.25},{"c":8.245,"h":8.245,"l":8.235,"n":59,"o":8.24,"t":"2026-10-21T17:15:00Z","v":171056,"vw":8.239749},{"c":8.25,"h":8.255,"l":8.24,"n":31,"o":8.24,"t":"2026-10-21T17:20:00Z","v":249495,"vw":8.24919},{"c":8.25,"h":8.2503,"l":8.25,"n":32,"o":8.2501,"t":"2026-10-21T17:30:00Z","v":84735,"vw":8.250041},{"c":8.25,"h":8.25,"l":8.2499,"n":28,"o":8.25,"t":"2026-10-21T17:35:00Z","v":76765,"vw":8.249985},{"c":8.249,"h":8.25,"l":8.24,"n":40,"o":8.25,"t":"2026-10-21T17:40:00Z","v":148559,"vw":8.249963},{"c":8.24,"h":8.2403,"l":8.24,"n":40,"o":8.24,"t":"2026-10-21T17:45:00Z","v":161642,"vw":8.240031},{"c":8.24,"h":8.2401,"l":8.2399,"n":42,"o":8.2399,"t":"2026-10-21T17:50:00Z","v":127929,"vw":8.240007},{"c":8.2399,"h":8.24,"l":8.235,"n":29,"o":8.24,"t":"2026-10-21T17:55:00Z","v":98402,"vw":8.239715},{"c":8.25,"h":8.2501,"l":8.235,"n":57,"o":8.235,"t":"2026-10-21T18:00:00Z","v":207590,"vw":8.248238},{"c":8.2401,"h":8.2551,"l":8.23,"n":120,"o":8.25,"t":"2026-10-21T18:05:00Z","v":406418,"vw":8.244453},{"c":8.2433,"h":8.2433,"l":8.2433,"n":2,"o":8.2433,"t":"2026-10-21T18:10:00Z","v":21756,"vw":8.2433},{"c":8.24,"h":8.2451,"l":8.24,"n":42,"o":8.24,"t":"2026-10-21T18:15:00Z","v":134116,"vw":8.240048},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-21T18:20:00Z","v":250,"vw":8.23},{"c":8.24,"h":8.24,"l":8.235,"n":46,"o":8.24,"t":"2026-10-21T18:25:00Z","v":157930,"vw":8.239919},{"c":8.25,"h":8.25,"l":8.2499,"n":12,"o":8.2499,"t":"2026-10-21T18:35:00Z","v":34844,"vw":8.249995},{"c":8.26,"h":8.2628,"l":8.2599,"n":37,"o":8.26,"t":"2026-10-21T18:40:00Z","v":86700,"vw":8.260109},{"c":8.27,"h":8.276,"l":8.255,"n":122,"o":8.2601,"t":"2026-10-21T18:45:00Z","v":423197,"vw":8.2636},{"c":8.29,"h":8.2902,"l":8.2799,"n":58,"o":8.28,"t":"2026-10-21T18:50:00Z","v":174424,"vw":8.288694},{"c":8.3001,"h":8.305,"l":8.285,"n":63,"o":8.29,"t":"2026-10-21T18:55:00Z","v":282706,"vw":8.295521},{"c":8.3201,"h":8.325,"l":8.305,"n":83,"o":8.305,"t":"2026-10-21T19:00:00Z","v":311597,"vw":8.313331},{"c":8.32,"h":8.32,"l":8.315,"n":30,"o":8.32,"t":"2026-10-21T19:05:00Z","v":120552,"vw":8.319956},{"c":8.31,"h":8.321,"l":8.31,"n":51,"o":8.32,"t":"2026-10-21T19:10:00Z","v":120927,"vw":8.319193},{"c":8.31,"h":8.33,"l":8.3,"n":157,"o":8.31,"t":"2026-10-21T19:15:00Z","v":510650,"vw":8.315196},{"c":8.3098,"h":8.31,"l":8.305,"n":15,"o":8.31,"t":"2026-10-21T19:20:00Z","v":24024,"vw":8.309387},{"c":8.285,"h":8.3,"l":8.285,"n":20,"o":8.3,"t":"2026-10-21T19:25:00Z","v":274200,"vw":8.290671},{"c":8.285,"h":8.285,"l":8.285,"n":2,"o":8.285,"t":"2026-10-21T19:30:00Z","v":1026,"vw":8.285},{"c":8.2943,"h":8.2943,"l":8.285,"n":34,"o":8.285,"t":"2026-10-21T19:35:00Z","v":97225,"vw":8.289969},{"c":8.2999,"h":8.3,"l":8.2901,"n":16,"o":8.3,"t":"2026-10-21T19:40:00Z","v":30174,"vw":8.299832},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-21T19:45:00Z","v":1826,"vw":8.29},{"c":8.275,"h":8.295,"l":8.275,"n":53,"o":8.2901,"t":"2026-10-21T19:50:00Z","v":94158,"vw":8.28747},{"c":8.3,"h":8.3,"l":8.279,"n":100,"o":8.28,"t":"2026-10-21T19:55:00Z","v":233474,"vw":8.289455},{"c":8.3,"h":8.3,"l":8.29,"n":7,"o":8.29,"t":"2026-10-21T20:00:00Z","v":12974,"vw":8.294714},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-21T20:05:00Z","v":500,"vw":8.27},{"c":8.26,"h":8.27,"l":8.26,"n":6,"o":8.26,"t":"2026-10-21T20:10:00Z","v":5500,"vw":8.260682},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-21T20:20:00Z","v":766,"vw":8.26},{"c":8.28,"h":8.28,"l":8.28,"n":7,"o":8.28,"t":"2026-10-21T20:35:00Z","v":16886,"vw":8.28},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-21T22:20:00Z","v":1050,"vw":8.3},{"c":8.37,"h":8.42,"l":8.37,"n":3,"o":8.42,"t":"2026-10-22T08:00:00Z","v":701,"vw":8.405714},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-22T08:30:00Z","v":100,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-22T10:00:00Z","v":400,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-22T10:20:00Z","v":215,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-22T10:25:00Z","v":250,"vw":8.42},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-22T10:45:00Z","v":1702,"vw":8.43},{"c":8.421,"h":8.421,"l":8.421,"n":1,"o":8.421,"t":"2026-10-22T10:55:00Z","v":150,"vw":8.421},{"c":8.445,"h":8.445,"l":8.445,"n":1,"o":8.445,"t":"2026-10-22T11:00:00Z","v":1300,"vw":8.445},{"c":8.46,"h":8.46,"l":8.45,"n":3,"o":8.45,"t":"2026-10-22T11:20:00Z","v":12275,"vw":8.459613},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-22T11:25:00Z","v":100,"vw":8.47},{"c":8.4378,"h":8.4378,"l":8.4378,"n":1,"o":8.4378,"t":"2026-10-22T11:55:00Z","v":350,"vw":8.4378},{"c":8.445,"h":8.445,"l":8.445,"n":2,"o":8.445,"t":"2026-10-22T12:05:00Z","v":3400,"vw":8.445},{"c":8.4508,"h":8.4508,"l":8.4508,"n":1,"o":8.4508,"t":"2026-10-22T12:20:00Z","v":481,"vw":8.4508},{"c":8.4583,"h":8.4583,"l":8.4583,"n":1,"o":8.4583,"t":"2026-10-22T12:30:00Z","v":799,"vw":8.4583},{"c":8.4585,"h":8.4585,"l":8.4585,"n":1,"o":8.4585,"t":"2026-10-22T12:40:00Z","v":100,"vw":8.4585},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-22T13:05:00Z","v":1600,"vw":8.45},{"c":8.459,"h":8.459,"l":8.459,"n":1,"o":8.459,"t":"2026-10-22T13:15:00Z","v":150,"vw":8.459},{"c":8.42,"h":8.45,"l":8.42,"n":8,"o":8.45,"t":"2026-10-22T13:25:00Z","v":9495,"vw":8.44483},{"c":8.44,"h":8.46,"l":8.43,"n":104,"o":8.43,"t":"2026-10-22T13:30:00Z","v":83283,"vw":8.443859},{"c":8.5,"h":8.5,"l":8.44,"n":112,"o":8.44,"t":"2026-10-22T13:35:00Z","v":132154,"vw":8.461239},{"c":8.545,"h":8.545,"l":8.5099,"n":163,"o":8.51,"t":"2026-10-22T13:40:00Z","v":292563,"vw":8.522459},{"c":8.59,"h":8.6,"l":8.54,"n":270,"o":8.54,"t":"2026-10-22T13:45:00Z","v":548444,"vw":8.587095},{"c":8.62,"h":8.625,"l":8.5998,"n":207,"o":8.6,"t":"2026-10-22T13:50:00Z","v":438135,"vw":8.613342},{"c":8.58,"h":8.625,"l":8.57,"n":120,"o":8.6199,"t":"2026-10-22T13:55:00Z","v":274483,"vw":8.594569},{"c":8.56,"h":8.59,"l":8.5599,"n":172,"o":8.5799,"t":"2026-10-22T14:00:00Z","v":564838,"vw":8.573043},{"c":8.58,"h":8.585,"l":8.57,"n":82,"o":8.57,"t":"2026-10-22T14:05:00Z","v":251025,"vw":8.577773},{"c":8.57,"h":8.575,"l":8.56,"n":98,"o":8.5701,"t":"2026-10-22T14:10:00Z","v":352085,"vw":8.567848},{"c":8.59,"h":8.5999,"l":8.575,"n":109,"o":8.5799,"t":"2026-10-22T14:15:00Z","v":326676,"vw":8.588002},{"c":8.6,"h":8.605,"l":8.5845,"n":139,"o":8.59,"t":"2026-10-22T14:20:00Z","v":456586,"vw":8.596941},{"c":8.63,"h":8.63,"l":8.595,"n":132,"o":8.6003,"t":"2026-10-22T14:25:00Z","v":525108,"vw":8.6059},{"c":8.6229,"h":8.6433,"l":8.61,"n":153,"o":8.63,"t":"2026-10-22T14:30:00Z","v":506431,"vw":8.622517},{"c":8.625,"h":8.625,"l":8.61,"n":148,"o":8.62,"t":"2026-10-22T14:35:00Z","v":647087,"vw":8.619838},{"c":8.615,"h":8.625,"l":8.615,"n":100,"o":8.6201,"t":"2026-10-22T14:40:00Z","v":224083,"vw":8.618998},{"c":8.6165,"h":8.6165,"l":8.609,"n":16,"o":8.61,"t":"2026-10-22T14:45:00Z","v":58605,"vw":8.609972},{"c":8.6102,"h":8.635,"l":8.6095,"n":134,"o":8.62,"t":"2026-10-22T14:50:00Z","v":379818,"vw":8.621066},{"c":8.6199,"h":8.62,"l":8.6098,"n":34,"o":8.6101,"t":"2026-10-22T14:55:00Z","v":72794,"vw":8.61154},{"c":8.64,"h":8.64,"l":8.6198,"n":78,"o":8.6198,"t":"2026-10-22T15:00:00Z","v":195889,"vw":8.630226},{"c":8.64,"h":8.64,"l":8.63,"n":68,"o":8.6399,"t":"2026-10-22T15:05:00Z","v":166862,"vw":8.632182},{"c":8.6301,"h":8.6399,"l":8.6299,"n":61,"o":8.6399,"t":"2026-10-22T15:10:00Z","v":248214,"vw":8.630418},{"c":8.62,"h":8.6301,"l":8.62,"n":21,"o":8.6301,"t":"2026-10-22T15:15:00Z","v":52766,"vw":8.625968},{"c":8.6199,"h":8.625,"l":8.61,"n":88,"o":8.61,"t":"2026-10-22T15:20:00Z","v":282721,"vw":8.619133},{"c":8.625,"h":8.625,"l":8.605,"n":57,"o":8.61,"t":"2026-10-22T15:25:00Z","v":158090,"vw":8.611262},{"c":8.63,"h":8.635,"l":8.6226,"n":55,"o":8.6226,"t":"2026-10-22T15:30:00Z","v":141548,"vw":8.630361},{"c":8.6228,"h":8.6241,"l":8.6171,"n":102,"o":8.62,"t":"2026-10-22T15:35:00Z","v":251014,"vw":8.620019},{"c":8.635,"h":8.635,"l":8.62,"n":117,"o":8.6201,"t":"2026-10-22T15:40:00Z","v":405013,"vw":8.628251},{"c":8.62,"h":8.64,"l":8.62,"n":85,"o":8.635,"t":"2026-10-22T15:45:00Z","v":217873,"vw":8.629831},{"c":8.615,"h":8.625,"l":8.615,"n":26,"o":8.62,"t":"2026-10-22T15:50:00Z","v":64618,"vw":8.6199},{"c":8.6,"h":8.6102,"l":8.6,"n":30,"o":8.61,"t":"2026-10-22T15:55:00Z","v":51024,"vw":8.609336},{"c":8.6,"h":8.6,"l":8.5901,"n":54,"o":8.6,"t":"2026-10-22T16:00:00Z","v":146405,"vw":8.597673},{"c":8.595,"h":8.615,"l":8.595,"n":62,"o":8.61,"t":"2026-10-22T16:05:00Z","v":213067,"vw":8.607142},{"c":8.5999,"h":8.605,"l":8.595,"n":76,"o":8.595,"t":"2026-10-22T16:10:00Z","v":154861,"vw":8.599822},{"c":8.5928,"h":8.6,"l":8.5898,"n":48,"o":8.59,"t":"2026-10-22T16:20:00Z","v":125292,"vw":8.591959},{"c":8.6,"h":8.6,"l":8.5899,"n":73,"o":8.59,"t":"2026-10-22T16:25:00Z","v":212932,"vw":8.591955},{"c":8.6201,"h":8.625,"l":8.6069,"n":46,"o":8.6082,"t":"2026-10-22T16:30:00Z","v":145198,"vw":8.619312},{"c":8.6201,"h":8.623,"l":8.619,"n":59,"o":8.62,"t":"2026-10-22T16:35:00Z","v":151429,"vw":8.620016},{"c":8.63,"h":8.635,"l":8.63,"n":40,"o":8.63,"t":"2026-10-22T16:40:00Z","v":121864,"vw":8.630084},{"c":8.64,"h":8.65,"l":8.635,"n":80,"o":8.635,"t":"2026-10-22T16:45:00Z","v":172531,"vw":8.641463},{"c":8.6401,"h":8.66,"l":8.64,"n":77,"o":8.645,"t":"2026-10-22T16:50:00Z","v":183524,"vw":8.64842},{"c":8.63,"h":8.64,"l":8.63,"n":16,"o":8.64,"t":"2026-10-22T16:55:00Z","v":61777,"vw":8.634896},{"c":8.645,"h":8.645,"l":8.62,"n":61,"o":8.63,"t":"2026-10-22T17:00:00Z","v":151519,"vw":8.633529},{"c":8.6501,"h":8.655,"l":8.647,"n":44,"o":8.6499,"t":"2026-10-22T17:05:00Z","v":101425,"vw":8.650125},{"c":8.66,"h":8.66,"l":8.65,"n":22,"o":8.65,"t":"2026-10-22T17:10:00Z","v":28073,"vw":8.656956},{"c":8.6565,"h":8.6699,"l":8.6565,"n":17,"o":8.66,"t":"2026-10-22T17:15:00Z","v":61622,"vw":8.659241},{"c":8.6539,"h":8.66,"l":8.6539,"n":8,"o":8.66,"t":"2026-10-22T17:20:00Z","v":29097,"vw":8.659919},{"c":8.66,"h":8.6666,"l":8.6599,"n":30,"o":8.6599,"t":"2026-10-22T17:25:00Z","v":29508,"vw":8.660306},{"c":8.66,"h":8.665,"l":8.66,"n":22,"o":8.665,"t":"2026-10-22T17:30:00Z","v":42680,"vw":8.660027},{"c":8.6602,"h":8.6701,"l":8.6599,"n":65,"o":8.6599,"t":"2026-10-22T17:35:00Z","v":192702,"vw":8.665066},{"c":8.66,"h":8.6601,"l":8.66,"n":24,"o":8.66,"t":"2026-10-22T17:40:00Z","v":39607,"vw":8.660004},{"c":8.6601,"h":8.6601,"l":8.659,"n":26,"o":8.66,"t":"2026-10-22T17:45:00Z","v":96620,"vw":8.659983},{"c":8.67,"h":8.6718,"l":8.6669,"n":64,"o":8.67,"t":"2026-10-22T17:50:00Z","v":169488,"vw":8.670156},{"c":8.685,"h":8.6899,"l":8.6697,"n":53,"o":8.6697,"t":"2026-10-22T17:55:00Z","v":102040,"vw":8.674121},{"c":8.69,"h":8.69,"l":8.6899,"n":3,"o":8.6899,"t":"2026-10-22T18:00:00Z","v":1143,"vw":8.689974},{"c":8.6899,"h":8.69,"l":8.6851,"n":6,"o":8.69,"t":"2026-10-22T18:05:00Z","v":4917,"vw":8.688485},{"c":8.6835,"h":8.6835,"l":8.675,"n":51,"o":8.68,"t":"2026-10-22T18:10:00Z","v":140935,"vw":8.680027},{"c":8.68,"h":8.6801,"l":8.68,"n":18,"o":8.6801,"t":"2026-10-22T18:15:00Z","v":47224,"vw":8.680021},{"c":8.6731,"h":8.68,"l":8.665,"n":37,"o":8.67,"t":"2026-10-22T18:20:00Z","v":86086,"vw":8.670132},{"c":8.6838,"h":8.69,"l":8.6774,"n":9,"o":8.6774,"t":"2026-10-22T18:25:00Z","v":14900,"vw":8.680836},{"c":8.7,"h":8.7,"l":8.69,"n":9,"o":8.69,"t":"2026-10-22T18:30:00Z","v":9139,"vw":8.693616},{"c":8.69,"h":8.6901,"l":8.69,"n":33,"o":8.69,"t":"2026-10-22T18:35:00Z","v":64374,"vw":8.69006},{"c":8.71,"h":8.7199,"l":8.695,"n":106,"o":8.7,"t":"2026-10-22T18:40:00Z","v":397284,"vw":8.702858},{"c":8.7099,"h":8.71,"l":8.7,"n":49,"o":8.7,"t":"2026-10-22T18:45:00Z","v":130555,"vw":8.705217},{"c":8.7114,"h":8.715,"l":8.7,"n":84,"o":8.71,"t":"2026-10-22T18:50:00Z","v":245072,"vw":8.710072},{"c":8.7132,"h":8.72,"l":8.705,"n":91,"o":8.7131,"t":"2026-10-22T18:55:00Z","v":235471,"vw":8.710274},{"c":8.7202,"h":8.725,"l":8.7174,"n":18,"o":8.7199,"t":"2026-10-22T19:00:00Z","v":39687,"vw":8.720263},{"c":8.73,"h":8.735,"l":8.72,"n":31,"o":8.725,"t":"2026-10-22T19:05:00Z","v":68259,"vw":8.72373},{"c":8.74,"h":8.74,"l":8.72,"n":111,"o":8.7301,"t":"2026-10-22T19:10:00Z","v":303032,"vw":8.729487},{"c":8.74,"h":8.75,"l":8.735,"n":67,"o":8.735,"t":"2026-10-22T19:15:00Z","v":169844,"vw":8.740069},{"c":8.73,"h":8.745,"l":8.72,"n":61,"o":8.745,"t":"2026-10-22T19:20:00Z","v":149982,"vw":8.731967},{"c":8.71,"h":8.7202,"l":8.71,"n":18,"o":8.7202,"t":"2026-10-22T19:25:00Z","v":50783,"vw":8.711877},{"c":8.715,"h":8.715,"l":8.7,"n":35,"o":8.7,"t":"2026-10-22T19:30:00Z","v":71577,"vw":8.70884},{"c":8.725,"h":8.725,"l":8.715,"n":35,"o":8.715,"t":"2026-10-22T19:35:00Z","v":80692,"vw":8.720155},{"c":8.7229,"h":8.725,"l":8.72,"n":21,"o":8.725,"t":"2026-10-22T19:40:00Z","v":42103,"vw":8.720646},{"c":8.71,"h":8.725,"l":8.71,"n":73,"o":8.72,"t":"2026-10-22T19:45:00Z","v":159124,"vw":8.720296},{"c":8.69,"h":8.715,"l":8.69,"n":76,"o":8.71,"t":"2026-10-22T19:50:00Z","v":179468,"vw":8.696612},{"c":8.67,"h":8.695,"l":8.67,"n":73,"o":8.695,"t":"2026-10-22T19:55:00Z","v":147964,"vw":8.680208},{"c":8.67,"h":8.68,"l":8.67,"n":3,"o":8.68,"t":"2026-10-22T20:00:00Z","v":338,"vw":8.676439},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-22T20:05:00Z","v":169,"vw":8.66},{"c":8.6606,"h":8.6643,"l":8.6606,"n":2,"o":8.6643,"t":"2026-10-22T21:05:00Z","v":3150,"vw":8.664183}],"history":[{"c":13.6,"h":13.7768,"l":13.5922,"n":155,"o":13.65,"t":"2024-10-21T04:00:00Z","v":13025,"vw":13.677336},{"c":13.56,"h":13.66,"l":13.4801,"n":109,"o":13.63,"t":"2024-10-22T04:00:00Z","v":13802,"vw":13.569651},{"c":13.92,"h":13.9892,"l":13.611,"n":138,"o":13.611,"t":"2024-10-23T04:00:00Z","v":13671,"vw":13.84183},{"c":13.8,"h":13.92,"l":13.76,"n":105,"o":13.86,"t":"2024-10-24T04:00:00Z","v":9549,"vw":13.81021},{"c":13.7,"h":13.7,"l":13.52,"n":95,"o":13.6,"t":"2024-10-25T04:00:00Z","v":5066,"vw":13.581858},{"c":13.65,"h":13.655,"l":13.55,"n":66,"o":13.5942,"t":"2024-10-28T04:00:00Z","v":8557,"vw":13.608493},{"c":13.49,"h":13.65,"l":13.45,"n":86,"o":13.65,"t":"2024-10-29T04:00:00Z","v":7856,"vw":13.499989},{"c":13.35,"h":13.35,"l":13.18,"n":148,"o":13.21,"t":"2024-10-30T04:00:00Z","v":17084,"vw":13.254112},{"c":13.81,"h":13.869,"l":13.53,"n":695,"o":13.5793,"t":"2024-10-31T04:00:00Z","v":133255,"vw":13.786465},{"c":12.96,"h":13.0094,"l":12.78,"n":1224,"o":12.88,"t":"2024-11-01T04:00:00Z","v":382030,"vw":12.883278},{"c":13.09,"h":13.17,"l":12.99,"n":255,"o":13.04,"t":"2024-11-04T05:00:00Z","v":64602,"vw":13.056104},{"c":12.85,"h":13.06,"l":12.81,"n":337,"o":13.05,"t":"2024-11-05T05:00:00Z","v":123325,"vw":12.891953},{"c":12.36,"h":12.83,"l":12.36,"n":520,"o":12.78,"t":"2024-11-06T05:00:00Z","v":121915,"vw":12.508247},{"c":12.18,"h":12.33,"l":12.065,"n":424,"o":12.33,"t":"2024-11-07T05:00:00Z","v":69178,"vw":12.157036},{"c":12.3,"h":12.3,"l":12.2159,"n":157,"o":12.2201,"t":"2024-11-08T05:00:00Z","v":20817,"vw":12.257913},{"c":12.38,"h":12.4401,"l":12.22,"n":387,"o":12.27,"t":"2024-11-11T05:00:00Z","v":93616,"vw":12.380102},{"c":12.26,"h":12.4121,"l":12.23,"n":342,"o":12.28,"t":"2024-11-12T05:00:00Z","v":170008,"vw":12.275211},{"c":11.96,"h":12.19,"l":11.9199,"n":455,"o":12.16,"t":"2024-11-13T05:00:00Z","v":49771,"vw":12.028596},{"c":12.11,"h":12.125,"l":11.87,"n":684,"o":11.905,"t":"2024-11-14T05:00:00Z","v":116438,"vw":12.073295},{"c":12.65,"h":12.76,"l":12.3841,"n":619,"o":12.4,"t":"2024-11-15T05:00:00Z","v":94867,"vw":12.590936},{"c":12.68,"h":12.68,"l":12.5098,"n":181,"o":12.54,"t":"2024-11-18T05:00:00Z","v":37619,"vw":12.615751},{"c":12.5,"h":12.86,"l":12.4599,"n":226,"o":12.81,"t":"2024-11-19T05:00:00Z","v":45052,"vw":12.660983},{"c":12.63,"h":12.809,"l":12.62,"n":183,"o":12.64,"t":"2024-11-20T05:00:00Z","v":28172,"vw":12.68838},{"c":12.89,"h":13.049,"l":12.6,"n":309,"o":12.6,"t":"2024-11-21T05:00:00Z","v":42686,"vw":12.879312},{"c":12.98,"h":12.9821,"l":12.8522,"n":187,"o":12.859,"t":"2024-11-22T05:00:00Z","v":28566,"vw":12.929722},{"c":12.69,"h":12.83,"l":12.6601,"n":224,"o":12.71,"t":"2024-11-25T05:00:00Z","v":43297,"vw":12.760377},{"c":12.3,"h":12.6,"l":12.275,"n":270,"o":12.6,"t":"2024-11-26T05:00:00Z","v":63489,"vw":12.371289},{"c":12.42,"h":12.459,"l":12.33,"n":225,"o":12.33,"t":"2024-11-27T05:00:00Z","v":39278,"vw":12.38742},{"c":12.3,"h":12.44,"l":12.29,"n":99,"o":12.42,"t":"2024-11-29T05:00:00Z","v":17553,"vw":12.354618},{"c":12.14,"h":12.1635,"l":12.0001,"n":195,"o":12.16,"t":"2024-12-02T05:00:00Z","v":57363,"vw":12.071509},{"c":11.98,"h":12.11,"l":11.95,"n":218,"o":12.11,"t":"2024-12-03T05:00:00Z","v":28236,"vw":12.020506},{"c":11.72,"h":11.85,"l":11.609,"n":377,"o":11.85,"t":"2024-12-04T05:00:00Z","v":66497,"vw":11.689975},{"c":11.59,"h":11.7321,"l":11.4994,"n":286,"o":11.72,"t":"2024-12-05T05:00:00Z","v":82835,"vw":11.557029},{"c":11.26,"h":11.5727,"l":11.25,"n":707,"o":11.565,"t":"2024-12-06T05:00:00Z","v":186306,"vw":11.357456},{"c":11.31,"h":11.31,"l":11.1,"n":497,"o":11.22,"t":"2024-12-09T05:00:00Z","v":77957,"vw":11.202452},{"c":11.34,"h":11.385,"l":11.16,"n":283,"o":11.31,"t":"2024-12-10T05:00:00Z","v":64245,"vw":11.289322},{"c":11.1,"h":11.29,"l":11.0523,"n":352,"o":11.29,"t":"2024-12-11T05:00:00Z","v":87919,"vw":11.118065},{"c":11.16,"h":11.179,"l":11.075,"n":153,"o":11.11,"t":"2024-12-12T05:00:00Z","v":17581,"vw":11.149052},{"c":11.24,"h":11.309,"l":11.1305,"n":182,"o":11.1305,"t":"2024-12-13T05:00:00Z","v":32497,"vw":11.225523},{"c":10.97,"h":11.1888,"l":10.965,"n":359,"o":11.11,"t":"2024-12-16T05:00:00Z","v":56350,"vw":11.062625},{"c":11.05,"h":11.1605,"l":10.97,"n":266,"o":10.97,"t":"2024-12-17T05:00:00Z","v":34494,"vw":11.070606},{"c":11.57,"h":11.57,"l":11.0499,"n":348,"o":11.1,"t":"2024-12-18T05:00:00Z","v":52855,"vw":11.341674},{"c":11.42,"h":11.42,"l":11.2799,"n":293,"o":11.34,"t":"2024-12-19T05:00:00Z","v":48946,"vw":11.3516},{"c":11.33,"h":11.6484,"l":11.28,"n":351,"o":11.61,"t":"2024-12-20T05:00:00Z","v":53253,"vw":11.384465},{"c":11.23,"h":11.27,"l":11.1499,"n":132,"o":11.23,"t":"2024-12-23T05:00:00Z","v":11069,"vw":11.210634},{"c":11.04,"h":11.1153,"l":11.03,"n":116,"o":11.1,"t":"2024-12-24T05:00:00Z","v":16014,"vw":11.054228},{"c":11.13,"h":11.13,"l":11.065,"n":158,"o":11.1,"t":"2024-12-26T05:00:00Z","v":23281,"vw":11.092928},{"c":11.28,"h":11.4201,"l":11.27,"n":231,"o":11.28,"t":"2024-12-27T05:00:00Z","v":25197,"vw":11.368693},{"c":11.43,"h":11.5518,"l":11.3486,"n":393,"o":11.51,"t":"2024-12-30T05:00:00Z","v":219421,"vw":11.495706},{"c":11.53,"h":11.532,"l":11.33,"n":301,"o":11.33,"t":"2024-12-31T05:00:00Z","v":226237,"vw":11.417597},{"c":11.49,"h":11.569,"l":11.224,"n":468,"o":11.37,"t":"2025-01-02T05:00:00Z","v":81175,"vw":11.393469},{"c":11.29,"h":11.392,"l":11.24,"n":300,"o":11.37,"t":"2025-01-03T05:00:00Z","v":39293,"vw":11.317681},{"c":11.11,"h":11.211,"l":11.0499,"n":356,"o":11.211,"t":"2025-01-06T05:00:00Z","v":37583,"vw":11.134917},{"c":11.38,"h":11.405,"l":11.1,"n":203,"o":11.1,"t":"2025-01-07T05:00:00Z","v":29147,"vw":11.27977},{"c":11.39,"h":11.4799,"l":11.3201,"n":384,"o":11.36,"t":"2025-01-08T05:00:00Z","v":84580,"vw":11.394323},{"c":11.56,"h":11.66,"l":11.44,"n":400,"o":11.44,"t":"2025-01-10T05:00:00Z","v":64620,"vw":11.592397},{"c":11.58,"h":11.6599,"l":11.5318,"n":275,"o":11.61,"t":"2025-01-13T05:00:00Z","v":57960,"vw":11.590401},{"c":11.62,"h":11.6903,"l":11.4001,"n":472,"o":11.45,"t":"2025-01-14T05:00:00Z","v":49707,"vw":11.563279},{"c":11.32,"h":11.4501,"l":11.3101,"n":359,"o":11.32,"t":"2025-01-15T05:00:00Z","v":43415,"vw":11.364907},{"c":11.46,"h":11.47,"l":11.25,"n":260,"o":11.25,"t":"2025-01-16T05:00:00Z","v":21822,"vw":11.366001},{"c":11.19,"h":11.3218,"l":11.1699,"n":290,"o":11.2,"t":"2025-01-17T05:00:00Z","v":43209,"vw":11.208209},{"c":10.96,"h":11.1302,"l":10.9049,"n":613,"o":11.05,"t":"2025-01-21T05:00:00Z","v":122325,"vw":10.983914},{"c":10.76,"h":10.9187,"l":10.7314,"n":419,"o":10.9,"t":"2025-01-22T05:00:00Z","v":93464,"vw":10.793901},{"c":10.74,"h":10.905,"l":10.735,"n":321,"o":10.9,"t":"2025-01-23T05:00:00Z","v":42131,"vw":10.805522},{"c":10.77,"h":10.86,"l":10.6999,"n":339,"o":10.71,"t":"2025-01-24T05:00:00Z","v":39930,"vw":10.793614},{"c":10.74,"h":11.19,"l":10.73,"n":544,"o":11.19,"t":"2025-01-27T05:00:00Z","v":137265,"vw":10.997008},{"c":10.62,"h":10.8,"l":10.46,"n":441,"o":10.78,"t":"2025-01-28T05:00:00Z","v":86997,"vw":10.549769},{"c":10.67,"h":10.695,"l":10.5994,"n":431,"o":10.63,"t":"2025-01-29T05:00:00Z","v":126657,"vw":10.652722},{"c":10.79,"h":10.89,"l":10.64,"n":368,"o":10.71,"t":"2025-01-30T05:00:00Z","v":55060,"vw":10.795684},{"c":10.66,"h":10.6759,"l":10.52,"n":405,"o":10.66,"t":"2025-01-31T05:00:00Z","v":51373,"vw":10.606531},{"c":10.67,"h":10.8601,"l":10.59,"n":461,"o":10.82,"t":"2025-02-03T05:00:00Z","v":93741,"vw":10.734225},{"c":10.46,"h":10.615,"l":10.4378,"n":494,"o":10.61,"t":"2025-02-04T05:00:00Z","v":67494,"vw":10.488163},{"c":10.72,"h":10.7501,"l":10.6299,"n":640,"o":10.69,"t":"2025-02-05T05:00:00Z","v":194227,"vw":10.710635},{"c":10.61,"h":10.7197,"l":10.5635,"n":4786,"o":10.64,"t":"2025-02-06T05:00:00Z","v":2501705,"vw":10.636145},{"c":11.02,"h":11.0701,"l":10.78,"n":2104,"o":10.86,"t":"2025-02-07T05:00:00Z","v":612211,"vw":10.937021},{"c":10.83,"h":11.025,"l":10.805,"n":743,"o":10.96,"t":"2025-02-10T05:00:00Z","v":201280,"vw":10.938234},{"c":10.85,"h":10.98,"l":10.83,"n":690,"o":10.9,"t":"2025-02-11T05:00:00Z","v":247510,"vw":10.908959},{"c":11.03,"h":11.07,"l":10.935,"n":691,"o":10.96,"t":"2025-02-12T05:00:00Z","v":117093,"vw":11.006766},{"c":10.96,"h":11.1,"l":10.96,"n":432,"o":11.05,"t":"2025-02-13T05:00:00Z","v":90774,"vw":11.046161},{"c":11.07,"h":11.1201,"l":11.02,"n":567,"o":11.03,"t":"2025-02-14T05:00:00Z","v":95710,"vw":11.065193},{"c":11.17,"h":11.3,"l":11.055,"n":535,"o":11.07,"t":"2025-02-18T05:00:00Z","v":873580,"vw":11.245008},{"c":11.17,"h":11.3099,"l":11.16,"n":446,"o":11.23,"t":"2025-02-19T05:00:00Z","v":73480,"vw":11.235488},{"c":11.36,"h":11.3982,"l":11.25,"n":427,"o":11.27,"t":"2025-02-20T05:00:00Z","v":69969,"vw":11.332968},{"c":11.67,"h":11.77,"l":11.33,"n":858,"o":11.33,"t":"2025-02-21T05:00:00Z","v":142149,"vw":11.615727},{"c":11.88,"h":11.9,"l":11.63,"n":766,"o":11.63,"t":"2025-02-24T05:00:00Z","v":168451,"vw":11.815747},{"c":11.88,"h":12.325,"l":11.86,"n":939,"o":11.95,"t":"2025-02-25T05:00:00Z","v":252956,"vw":12.023772},{"c":11.8,"h":11.86,"l":11.6,"n":399,"o":11.78,"t":"2025-02-26T05:00:00Z","v":66736,"vw":11.74014},{"c":12.1,"h":12.13,"l":11.4901,"n":813,"o":11.59,"t":"2025-02-27T05:00:00Z","v":147019,"vw":11.862993},{"c":11.91,"h":12.21,"l":11.89,"n":670,"o":12.12,"t":"2025-02-28T05:00:00Z","v":142358,"vw":12.077372},{"c":12.32,"h":12.4501,"l":11.84,"n":1038,"o":11.87,"t":"2025-03-03T05:00:00Z","v":239414,"vw":12.177542},{"c":12.39,"h":12.77,"l":12.22,"n":1489,"o":12.61,"t":"2025-03-04T05:00:00Z","v":396170,"vw":12.494289},{"c":12.13,"h":12.4283,"l":12.05,"n":887,"o":12.35,"t":"2025-03-05T05:00:00Z","v":230392,"vw":12.259091},{"c":12.58,"h":12.7098,"l":12.2899,"n":999,"o":12.37,"t":"2025-03-06T05:00:00Z","v":204317,"vw":12.511885},{"c":12.68,"h":13.0701,"l":12.5001,"n":1419,"o":12.67,"t":"2025-03-07T05:00:00Z","v":248366,"vw":12.755418},{"c":12.97,"h":13.2082,"l":12.84,"n":1309,"o":12.9,"t":"2025-03-10T04:00:00Z","v":271100,"vw":13.026882},{"c":12.83,"h":13.04,"l":12.62,"n":1195,"o":13,"t":"2025-03-11T04:00:00Z","v":310796,"vw":12.836737},{"c":12.68,"h":12.92,"l":12.53,"n":829,"o":12.56,"t":"2025-03-12T04:00:00Z","v":213954,"vw":12.716516},{"c":13.0142,"h":13.13,"l":12.7,"n":1053,"o":12.71,"t":"2025-03-13T04:00:00Z","v":302105,"vw":12.931377},{"c":12.75,"h":12.92,"l":12.71,"n":885,"o":12.77,"t":"2025-03-14T04:00:00Z","v":303257,"vw":12.784857},{"c":12.89,"h":12.975,"l":12.67,"n":949,"o":12.67,"t":"2025-03-17T04:00:00Z","v":457680,"vw":12.848122},{"c":13.09,"h":13.3051,"l":13.02,"n":871,"o":13.1,"t":"2025-03-18T04:00:00Z","v":232315,"vw":13.137491},{"c":12.9,"h":13.14,"l":12.8799,"n":682,"o":13.04,"t":"2025-03-19T04:00:00Z","v":147354,"vw":13.007545},{"c":12.95,"h":13.11,"l":12.67,"n":714,"o":13.07,"t":"2025-03-20T04:00:00Z","v":225598,"vw":12.886316},{"c":12.87,"h":13.095,"l":12.84,"n":499,"o":13.07,"t":"2025-03-21T04:00:00Z","v":106579,"vw":12.936156},{"c":12.43,"h":12.61,"l":12.38,"n":901,"o":12.61,"t":"2025-03-24T04:00:00Z","v":233892,"vw":12.469227},{"c":12.16,"h":12.29,"l":12.13,"n":901,"o":12.29,"t":"2025-03-25T04:00:00Z","v":248969,"vw":12.191178},{"c":12.42,"h":12.481,"l":12.15,"n":754,"o":12.15,"t":"2025-03-26T04:00:00Z","v":165600,"vw":12.380777},{"c":12.42,"h":12.53,"l":12.29,"n":800,"o":12.48,"t":"2025-03-27T04:00:00Z","v":182127,"vw":12.396679},{"c":12.96,"h":13.005,"l":12.56,"n":944,"o":12.6,"t":"2025-03-28T04:00:00Z","v":222363,"vw":12.874355},{"c":13.12,"h":13.5,"l":13.06,"n":1249,"o":13.3,"t":"2025-03-31T04:00:00Z","v":418635,"vw":13.326198},{"c":12.99,"h":13.34,"l":12.91,"n":745,"o":13.34,"t":"2025-04-01T04:00:00Z","v":178582,"vw":13.142521},{"c":12.75,"h":13.29,"l":12.605,"n":1111,"o":13.26,"t":"2025-04-02T04:00:00Z","v":355666,"vw":12.927107},{"c":13.9,"h":13.97,"l":13.54,"n":1180,"o":13.62,"t":"2025-04-03T04:00:00Z","v":236851,"vw":13.750718},{"c":14.47,"h":14.81,"l":13.9227,"n":5624,"o":14.79,"t":"2025-04-04T04:00:00Z","v":2145926,"vw":14.243829},{"c":14.16,"h":15.25,"l":13.45,"n":3269,"o":15.22,"t":"2025-04-07T04:00:00Z","v":941229,"vw":14.218117},{"c":14.46,"h":14.63,"l":13.271,"n":2425,"o":13.32,"t":"2025-04-08T04:00:00Z","v":647888,"vw":14.047778},{"c":12.76,"h":14.535,"l":12.63,"n":3244,"o":14.39,"t":"2025-04-09T04:00:00Z","v":905518,"vw":13.736084},{"c":13.43,"h":13.77,"l":13.06,"n":1902,"o":13.11,"t":"2025-04-10T04:00:00Z","v":511174,"vw":13.398161},{"c":13.16,"h":13.65,"l":13.08,"n":981,"o":13.49,"t":"2025-04-11T04:00:00Z","v":297042,"vw":13.341021},{"c":13.36,"h":13.55,"l":12.99,"n":800,"o":12.99,"t":"2025-04-14T04:00:00Z","v":172940,"vw":13.322484},{"c":13.55,"h":13.65,"l":13.3351,"n":544,"o":13.4,"t":"2025-04-15T04:00:00Z","v":161239,"vw":13.483332},{"c":13.94,"h":14.15,"l":13.58,"n":1051,"o":13.76,"t":"2025-04-16T04:00:00Z","v":269591,"vw":13.933766},{"c":14.09,"h":14.13,"l":13.8,"n":674,"o":13.8,"t":"2025-04-17T04:00:00Z","v":192995,"vw":14.007547},{"c":14.53,"h":14.67,"l":14.35,"n":805,"o":14.35,"t":"2025-04-21T04:00:00Z","v":181569,"vw":14.547654},{"c":14.02,"h":14.32,"l":13.71,"n":1185,"o":14.26,"t":"2025-04-22T04:00:00Z","v":286768,"vw":14.037741},{"c":13.42,"h":13.44,"l":12.88,"n":1522,"o":13.17,"t":"2025-04-23T04:00:00Z","v":516931,"vw":13.17346},{"c":12.9729,"h":13.44,"l":12.965,"n":909,"o":13.39,"t":"2025-04-24T04:00:00Z","v":246603,"vw":13.153393},{"c":12.81,"h":13.04,"l":12.745,"n":633,"o":12.93,"t":"2025-04-25T04:00:00Z","v":132159,"vw":12.875952},{"c":12.91,"h":13.09,"l":12.74,"n":676,"o":12.76,"t":"2025-04-28T04:00:00Z","v":193055,"vw":12.888917},{"c":12.93,"h":13.17,"l":12.89,"n":1488,"o":13.17,"t":"2025-04-29T04:00:00Z","v":356924,"vw":13.01418},{"c":13.14,"h":13.5072,"l":13.095,"n":1201,"o":13.3,"t":"2025-04-30T04:00:00Z","v":367746,"vw":13.287509},{"c":12.75,"h":12.9155,"l":12.62,"n":3220,"o":12.67,"t":"2025-05-01T04:00:00Z","v":1194491,"vw":12.72317},{"c":12.74,"h":12.98,"l":12.555,"n":1851,"o":12.63,"t":"2025-05-02T04:00:00Z","v":810211,"vw":12.726021},{"c":12.99,"h":13.05,"l":12.885,"n":665,"o":12.979,"t":"2025-05-05T04:00:00Z","v":143368,"vw":12.960608},{"c":13.09,"h":13.16,"l":12.93,"n":629,"o":13.14,"t":"2025-05-06T04:00:00Z","v":169811,"vw":13.051943},{"c":12.82,"h":13.08,"l":12.6653,"n":914,"o":13.06,"t":"2025-05-07T04:00:00Z","v":318803,"vw":12.864784},{"c":12.59,"h":12.81,"l":12.46,"n":945,"o":12.65,"t":"2025-05-08T04:00:00Z","v":294053,"vw":12.643317},{"c":12.55,"h":12.6679,"l":12.45,"n":565,"o":12.53,"t":"2025-05-09T04:00:00Z","v":214837,"vw":12.565089},{"c":11.54,"h":11.715,"l":11.34,"n":1055,"o":11.39,"t":"2025-05-12T04:00:00Z","v":288762,"vw":11.569133},{"c":11.39,"h":11.44,"l":11.2,"n":861,"o":11.4,"t":"2025-05-13T04:00:00Z","v":355051,"vw":11.327739},{"c":11.46,"h":11.5,"l":11.3618,"n":552,"o":11.37,"t":"2025-05-14T04:00:00Z","v":268041,"vw":11.447689},{"c":11.72,"h":11.86,"l":11.65,"n":1791,"o":11.65,"t":"2025-05-15T04:00:00Z","v":926407,"vw":11.764089},{"c":11.71,"h":11.775,"l":11.69,"n":314,"o":11.73,"t":"2025-05-16T04:00:00Z","v":67260,"vw":11.731352},{"c":11.68,"h":11.955,"l":11.66,"n":605,"o":11.93,"t":"2025-05-19T04:00:00Z","v":152928,"vw":11.721514},{"c":11.81,"h":11.87,"l":11.73,"n":303,"o":11.74,"t":"2025-05-20T04:00:00Z","v":65744,"vw":11.804265},{"c":11.98,"h":12.03,"l":11.85,"n":601,"o":11.96,"t":"2025-05-21T04:00:00Z","v":165802,"vw":11.962572},{"c":11.86,"h":12.02,"l":11.72,"n":746,"o":11.97,"t":"2025-05-22T04:00:00Z","v":218303,"vw":11.810991},{"c":11.99,"h":12.13,"l":11.905,"n":574,"o":12.13,"t":"2025-05-23T04:00:00Z","v":186335,"vw":11.987116},{"c":11.69,"h":11.89,"l":11.655,"n":285,"o":11.86,"t":"2025-05-27T04:00:00Z","v":79382,"vw":11.731607},{"c":11.76,"h":11.78,"l":11.6146,"n":238,"o":11.66,"t":"2025-05-28T04:00:00Z","v":47721,"vw":11.718375},{"c":11.71,"h":11.79,"l":11.555,"n":402,"o":11.57,"t":"2025-05-29T04:00:00Z","v":143566,"vw":11.708247},{"c":11.78,"h":11.9245,"l":11.72,"n":520,"o":11.76,"t":"2025-05-30T04:00:00Z","v":222148,"vw":11.792596},{"c":11.66,"h":11.89,"l":11.65,"n":418,"o":11.78,"t":"2025-06-02T04:00:00Z","v":117314,"vw":11.736782},{"c":11.72,"h":11.74,"l":11.56,"n":199,"o":11.66,"t":"2025-06-03T04:00:00Z","v":57087,"vw":11.65744},{"c":11.63,"h":11.74,"l":11.59,"n":188,"o":11.67,"t":"2025-06-04T04:00:00Z","v":52190,"vw":11.660699},{"c":11.61,"h":11.615,"l":11.335,"n":902,"o":11.53,"t":"2025-06-05T04:00:00Z","v":478823,"vw":11.510959},{"c":11.29,"h":11.45,"l":11.28,"n":493,"o":11.36,"t":"2025-06-06T04:00:00Z","v":185236,"vw":11.339027},{"c":11.12,"h":11.325,"l":11.07,"n":438,"o":11.22,"t":"2025-06-09T04:00:00Z","v":168135,"vw":11.160404},{"c":11.09,"h":11.25,"l":11.08,"n":324,"o":11.13,"t":"2025-06-10T04:00:00Z","v":106891,"vw":11.134625},{"c":11.31,"h":11.315,"l":11.0855,"n":281,"o":11.11,"t":"2025-06-11T04:00:00Z","v":80285,"vw":11.237241},{"c":11.315,"h":11.3922,"l":11.3,"n":359,"o":11.38,"t":"2025-06-12T04:00:00Z","v":141371,"vw":11.330843},{"c":11.38,"h":11.51,"l":11.275,"n":561,"o":11.51,"t":"2025-06-13T04:00:00Z","v":238325,"vw":11.383137},{"c":11.16,"h":11.38,"l":11.11,"n":421,"o":11.36,"t":"2025-06-16T04:00:00Z","v":126816,"vw":11.185651},{"c":11.24,"h":11.24,"l":11.1,"n":539,"o":11.2,"t":"2025-06-17T04:00:00Z","v":181528,"vw":11.167411},{"c":11.35,"h":11.36,"l":11.08,"n":500,"o":11.2,"t":"2025-06-18T04:00:00Z","v":202309,"vw":11.234676},{"c":11.51,"h":11.585,"l":11.24,"n":811,"o":11.28,"t":"2025-06-20T04:00:00Z","v":411857,"vw":11.456768},{"c":11.59,"h":11.64,"l":11.48,"n":368,"o":11.51,"t":"2025-06-23T04:00:00Z","v":83371,"vw":11.554584},{"c":11.27,"h":11.345,"l":11.1903,"n":544,"o":11.29,"t":"2025-06-24T04:00:00Z","v":264484,"vw":11.251435},{"c":11.31,"h":11.355,"l":11.11,"n":380,"o":11.19,"t":"2025-06-25T04:00:00Z","v":124848,"vw":11.242692},{"c":11.05,"h":11.31,"l":11.005,"n":828,"o":11.24,"t":"2025-06-26T04:00:00Z","v":433318,"vw":11.098526},{"c":10.74,"h":11.06,"l":10.74,"n":1077,"o":10.91,"t":"2025-06-27T04:00:00Z","v":592488,"vw":10.842854},{"c":10.94,"h":10.94,"l":10.73,"n":598,"o":10.74,"t":"2025-06-30T04:00:00Z","v":130975,"vw":10.872878},{"c":10.87,"h":10.995,"l":10.8139,"n":639,"o":10.91,"t":"2025-07-01T04:00:00Z","v":234323,"vw":10.880089},{"c":10.92,"h":10.94,"l":10.83,"n":590,"o":10.91,"t":"2025-07-02T04:00:00Z","v":239813,"vw":10.896673},{"c":10.75,"h":10.84,"l":10.71,"n":580,"o":10.785,"t":"2025-07-03T04:00:00Z","v":210862,"vw":10.764062},{"c":10.74,"h":10.78,"l":10.71,"n":621,"o":10.76,"t":"2025-07-07T04:00:00Z","v":166205,"vw":10.748509},{"c":10.95,"h":10.98,"l":10.75,"n":729,"o":10.75,"t":"2025-07-08T04:00:00Z","v":176831,"vw":10.889284},{"c":10.78,"h":10.885,"l":10.7,"n":1525,"o":10.87,"t":"2025-07-09T04:00:00Z","v":682679,"vw":10.823112},{"c":10.81,"h":10.915,"l":10.78,"n":484,"o":10.81,"t":"2025-07-10T04:00:00Z","v":145423,"vw":10.821324},{"c":10.67,"h":10.79,"l":10.6,"n":628,"o":10.75,"t":"2025-07-11T04:00:00Z","v":172813,"vw":10.668654},{"c":10.64,"h":10.705,"l":10.61,"n":329,"o":10.67,"t":"2025-07-14T04:00:00Z","v":78866,"vw":10.65257},{"c":10.62,"h":10.64,"l":10.58,"n":281,"o":10.61,"t":"2025-07-15T04:00:00Z","v":61775,"vw":10.600546},{"c":10.7628,"h":10.8,"l":10.65,"n":700,"o":10.66,"t":"2025-07-16T04:00:00Z","v":222230,"vw":10.73764},{"c":10.7293,"h":10.796,"l":10.71,"n":585,"o":10.77,"t":"2025-07-17T04:00:00Z","v":342326,"vw":10.735982},{"c":10.63,"h":10.77,"l":10.62,"n":401,"o":10.7,"t":"2025-07-18T04:00:00Z","v":164273,"vw":10.675392},{"c":10.485,"h":10.66,"l":10.47,"n":710,"o":10.66,"t":"2025-07-21T04:00:00Z","v":310025,"vw":10.529435},{"c":10.5567,"h":10.6199,"l":10.46,"n":585,"o":10.49,"t":"2025-07-22T04:00:00Z","v":263753,"vw":10.564166},{"c":10.5441,"h":10.5821,"l":10.52,"n":382,"o":10.52,"t":"2025-07-23T04:00:00Z","v":117625,"vw":10.545866},{"c":10.3455,"h":10.5,"l":10.2718,"n":990,"o":10.5,"t":"2025-07-24T04:00:00Z","v":362361,"vw":10.367252},{"c":10.3897,"h":10.405,"l":10.35,"n":384,"o":10.35,"t":"2025-07-25T04:00:00Z","v":126831,"vw":10.380984},{"c":10.34,"h":10.35,"l":10.27,"n":642,"o":10.29,"t":"2025-07-28T04:00:00Z","v":138912,"vw":10.318113},{"c":10.415,"h":10.4482,"l":10.26,"n":920,"o":10.29,"t":"2025-07-29T04:00:00Z","v":315139,"vw":10.401872},{"c":10.4555,"h":10.52,"l":10.38,"n":1358,"o":10.38,"t":"2025-07-30T04:00:00Z","v":858562,"vw":10.488937},{"c":10.31,"h":10.39,"l":10.17,"n":3887,"o":10.22,"t":"2025-07-31T04:00:00Z","v":2179737,"vw":10.284413},{"c":11.12,"h":11.215,"l":10.89,"n":3208,"o":11.08,"t":"2025-08-01T04:00:00Z","v":1828552,"vw":11.066444},{"c":11.292,"h":11.3,"l":10.99,"n":1665,"o":10.99,"t":"2025-08-04T04:00:00Z","v":1163919,"vw":11.236551},{"c":11.18,"h":11.23,"l":11.06,"n":1583,"o":11.22,"t":"2025-08-05T04:00:00Z","v":1483545,"vw":11.150974},{"c":10.74,"h":11.1888,"l":10.732,"n":1665,"o":11.1705,"t":"2025-08-06T04:00:00Z","v":1227458,"vw":10.902626},{"c":10.71,"h":10.82,"l":10.555,"n":1503,"o":10.78,"t":"2025-08-07T04:00:00Z","v":812735,"vw":10.722613},{"c":10.735,"h":10.769,"l":10.685,"n":723,"o":10.7,"t":"2025-08-08T04:00:00Z","v":326483,"vw":10.737873},{"c":10.8094,"h":10.845,"l":10.73,"n":742,"o":10.74,"t":"2025-08-11T04:00:00Z","v":362659,"vw":10.800505},{"c":10.79,"h":10.91,"l":10.69,"n":696,"o":10.75,"t":"2025-08-12T04:00:00Z","v":291500,"vw":10.818724},{"c":10.645,"h":10.76,"l":10.63,"n":854,"o":10.75,"t":"2025-08-13T04:00:00Z","v":287942,"vw":10.672969},{"c":10.3368,"h":10.515,"l":10.2499,"n":1734,"o":10.51,"t":"2025-08-14T04:00:00Z","v":620865,"vw":10.363449},{"c":10.3544,"h":10.4,"l":10.22,"n":1033,"o":10.29,"t":"2025-08-15T04:00:00Z","v":373439,"vw":10.348335},{"c":10.34,"h":10.462,"l":10.32,"n":609,"o":10.38,"t":"2025-08-18T04:00:00Z","v":216408,"vw":10.37621},{"c":10.5004,"h":10.5286,"l":10.39,"n":670,"o":10.395,"t":"2025-08-19T04:00:00Z","v":195869,"vw":10.470719},{"c":10.68,"h":10.81,"l":10.53,"n":870,"o":10.54,"t":"2025-08-20T04:00:00Z","v":222683,"vw":10.683022},{"c":10.77,"h":10.84,"l":10.7497,"n":1178,"o":10.75,"t":"2025-08-21T04:00:00Z","v":319336,"vw":10.788751},{"c":10.44,"h":10.84,"l":10.4319,"n":1745,"o":10.74,"t":"2025-08-22T04:00:00Z","v":774782,"vw":10.624657},{"c":10.485,"h":10.52,"l":10.4199,"n":740,"o":10.52,"t":"2025-08-25T04:00:00Z","v":341088,"vw":10.46806},{"c":10.46,"h":10.58,"l":10.455,"n":777,"o":10.53,"t":"2025-08-26T04:00:00Z","v":386013,"vw":10.495695},{"c":10.45,"h":10.48,"l":10.4,"n":683,"o":10.43,"t":"2025-08-27T04:00:00Z","v":317389,"vw":10.452604},{"c":10.3302,"h":10.492,"l":10.2889,"n":1202,"o":10.43,"t":"2025-08-28T04:00:00Z","v":362681,"vw":10.337932},{"c":10.4666,"h":10.49,"l":10.33,"n":819,"o":10.33,"t":"2025-08-29T04:00:00Z","v":458143,"vw":10.453125},{"c":10.62,"h":10.772,"l":10.59,"n":1395,"o":10.7,"t":"2025-09-02T04:00:00Z","v":447743,"vw":10.663886},{"c":10.605,"h":10.6688,"l":10.541,"n":849,"o":10.64,"t":"2025-09-03T04:00:00Z","v":228439,"vw":10.609655},{"c":10.15,"h":10.37,"l":10.14,"n":2006,"o":10.36,"t":"2025-09-04T04:00:00Z","v":544152,"vw":10.231664},{"c":10.3019,"h":10.3082,"l":10.1393,"n":1549,"o":10.18,"t":"2025-09-05T04:00:00Z","v":468582,"vw":10.234514},{"c":10.14,"h":10.2294,"l":10.0616,"n":1406,"o":10.17,"t":"2025-09-08T04:00:00Z","v":378427,"vw":10.138581},{"c":10.04,"h":10.1718,"l":10.01,"n":1451,"o":10.12,"t":"2025-09-09T04:00:00Z","v":582126,"vw":10.096606},{"c":10.38,"h":10.4279,"l":10.07,"n":1801,"o":10.07,"t":"2025-09-10T04:00:00Z","v":547806,"vw":10.306619},{"c":10.39,"h":10.415,"l":10.3215,"n":892,"o":10.34,"t":"2025-09-11T04:00:00Z","v":356543,"vw":10.370232},{"c":10.475,"h":10.552,"l":10.365,"n":1484,"o":10.395,"t":"2025-09-12T04:00:00Z","v":443886,"vw":10.459511},{"c":10.335,"h":10.38,"l":10.2282,"n":1129,"o":10.38,"t":"2025-09-15T04:00:00Z","v":236001,"vw":10.3055},{"c":10.21,"h":10.29,"l":10.13,"n":1160,"o":10.26,"t":"2025-09-16T04:00:00Z","v":428856,"vw":10.20167},{"c":10.3446,"h":10.4417,"l":10.22,"n":1725,"o":10.25,"t":"2025-09-17T04:00:00Z","v":470144,"vw":10.356367},{"c":10.3409,"h":10.44,"l":10.2401,"n":868,"o":10.3,"t":"2025-09-18T04:00:00Z","v":340380,"vw":10.344914},{"c":10.335,"h":10.38,"l":10.2201,"n":952,"o":10.3,"t":"2025-09-19T04:00:00Z","v":485621,"vw":10.322326},{"c":10.52,"h":10.52,"l":10.36,"n":900,"o":10.36,"t":"2025-09-22T04:00:00Z","v":287117,"vw":10.467453},{"c":10.7224,"h":10.7417,"l":10.3815,"n":1425,"o":10.3815,"t":"2025-09-23T04:00:00Z","v":544164,"vw":10.662743},{"c":10.745,"h":10.7786,"l":10.55,"n":1255,"o":10.56,"t":"2025-09-24T04:00:00Z","v":460276,"vw":10.705896},{"c":10.8368,"h":10.92,"l":10.72,"n":1159,"o":10.76,"t":"2025-09-25T04:00:00Z","v":400121,"vw":10.80553},{"c":10.78,"h":10.84,"l":10.72,"n":611,"o":10.82,"t":"2025-09-26T04:00:00Z","v":285103,"vw":10.772999},{"c":10.655,"h":10.79,"l":10.645,"n":522,"o":10.77,"t":"2025-09-29T04:00:00Z","v":200359,"vw":10.695579},{"c":10.78,"h":10.8535,"l":10.68,"n":630,"o":10.68,"t":"2025-09-30T04:00:00Z","v":262740,"vw":10.797206},{"c":10.73,"h":10.92,"l":10.67,"n":563,"o":10.89,"t":"2025-10-01T04:00:00Z","v":322153,"vw":10.743565},{"c":10.6466,"h":10.81,"l":10.635,"n":620,"o":10.73,"t":"2025-10-02T04:00:00Z","v":210095,"vw":10.706299},{"c":10.795,"h":10.8,"l":10.57,"n":596,"o":10.62,"t":"2025-10-03T04:00:00Z","v":168838,"vw":10.673985},{"c":10.7289,"h":10.96,"l":10.69,"n":826,"o":10.75,"t":"2025-10-06T04:00:00Z","v":234668,"vw":10.772845},{"c":10.69,"h":10.75,"l":10.64,"n":531,"o":10.74,"t":"2025-10-07T04:00:00Z","v":73370,"vw":10.697787},{"c":10.52,"h":10.7156,"l":10.45,"n":774,"o":10.63,"t":"2025-10-08T04:00:00Z","v":479860,"vw":10.588276},{"c":10.405,"h":10.6801,"l":10.39,"n":767,"o":10.54,"t":"2025-10-09T04:00:00Z","v":554189,"vw":10.547894},{"c":10.95,"h":10.95,"l":10.4,"n":1703,"o":10.47,"t":"2025-10-10T04:00:00Z","v":981005,"vw":10.679107},{"c":10.745,"h":10.89,"l":10.72,"n":930,"o":10.88,"t":"2025-10-13T04:00:00Z","v":640001,"vw":10.750968},{"c":10.92,"h":11.11,"l":10.79,"n":1491,"o":10.99,"t":"2025-10-14T04:00:00Z","v":806619,"vw":10.922383},{"c":10.96,"h":11.1156,"l":10.87,"n":1069,"o":10.93,"t":"2025-10-15T04:00:00Z","v":762556,"vw":10.957281},{"c":11.033,"h":11.11,"l":10.8201,"n":1212,"o":10.98,"t":"2025-10-16T04:00:00Z","v":669163,"vw":10.963696},{"c":11.11,"h":11.21,"l":11.025,"n":1165,"o":11.04,"t":"2025-10-17T04:00:00Z","v":939633,"vw":11.121442},{"c":10.94,"h":11.07,"l":10.92,"n":1994,"o":11.07,"t":"2025-10-20T04:00:00Z","v":722311,"vw":11.000317},{"c":10.645,"h":10.85,"l":10.585,"n":1162,"o":10.84,"t":"2025-10-21T04:00:00Z","v":768905,"vw":10.657624},{"c":10.85,"h":10.9165,"l":10.755,"n":1257,"o":10.79,"t":"2025-10-22T04:00:00Z","v":985072,"vw":10.833383},{"c":10.69,"h":10.83,"l":10.69,"n":747,"o":10.82,"t":"2025-10-23T04:00:00Z","v":520834,"vw":10.738672},{"c":10.54,"h":10.67,"l":10.5,"n":940,"o":10.67,"t":"2025-10-24T04:00:00Z","v":704065,"vw":10.556556},{"c":10.42,"h":10.48,"l":10.36,"n":1043,"o":10.38,"t":"2025-10-27T04:00:00Z","v":972240,"vw":10.401107},{"c":10.32,"h":10.45,"l":10.22,"n":1124,"o":10.36,"t":"2025-10-28T04:00:00Z","v":1174753,"vw":10.339738},{"c":10.2766,"h":10.38,"l":10.18,"n":1219,"o":10.21,"t":"2025-10-29T04:00:00Z","v":769892,"vw":10.293234},{"c":10.63,"h":10.63,"l":10.36,"n":4898,"o":10.44,"t":"2025-10-30T04:00:00Z","v":3017534,"vw":10.497029},{"c":9.58,"h":9.6,"l":9.305,"n":9106,"o":9.31,"t":"2025-10-31T04:00:00Z","v":4778890,"vw":9.446118},{"c":9.21,"h":9.25,"l":9.0315,"n":4387,"o":9.16,"t":"2025-11-03T05:00:00Z","v":2767983,"vw":9.147506},{"c":9.38,"h":9.4001,"l":9.165,"n":2481,"o":9.34,"t":"2025-11-04T05:00:00Z","v":1834832,"vw":9.306158},{"c":9.35,"h":9.5,"l":9.3201,"n":1728,"o":9.4,"t":"2025-11-05T05:00:00Z","v":1706617,"vw":9.402191},{"c":9.62,"h":9.65,"l":9.35,"n":2259,"o":9.38,"t":"2025-11-06T05:00:00Z","v":2114972,"vw":9.546233},{"c":9.57,"h":9.8055,"l":9.5513,"n":2067,"o":9.63,"t":"2025-11-07T05:00:00Z","v":1679988,"vw":9.709498},{"c":9.41,"h":9.525,"l":9.285,"n":1543,"o":9.42,"t":"2025-11-10T05:00:00Z","v":1563291,"vw":9.437757},{"c":9.4022,"h":9.45,"l":9.36,"n":1020,"o":9.41,"t":"2025-11-11T05:00:00Z","v":1334152,"vw":9.411461},{"c":9.57,"h":9.5894,"l":9.3452,"n":1205,"o":9.35,"t":"2025-11-12T05:00:00Z","v":1307357,"vw":9.526558},{"c":9.84,"h":9.875,"l":9.615,"n":1917,"o":9.62,"t":"2025-11-13T05:00:00Z","v":1862816,"vw":9.756345},{"c":9.96,"h":10.035,"l":9.8,"n":2147,"o":9.94,"t":"2025-11-14T05:00:00Z","v":2068042,"vw":9.896843},{"c":10.0445,"h":10.195,"l":9.975,"n":2424,"o":10.04,"t":"2025-11-17T05:00:00Z","v":1733324,"vw":10.08957},{"c":10.48,"h":10.49,"l":10.16,"n":2275,"o":10.245,"t":"2025-11-18T05:00:00Z","v":2243754,"vw":10.383155},{"c":10.48,"h":10.6745,"l":10.45,"n":3458,"o":10.46,"t":"2025-11-19T05:00:00Z","v":4353685,"vw":10.543753},{"c":10.74,"h":10.7645,"l":10.2655,"n":3173,"o":10.28,"t":"2025-11-20T05:00:00Z","v":3975392,"vw":10.546362},{"c":10.58,"h":10.84,"l":10.51,"n":3574,"o":10.76,"t":"2025-11-21T05:00:00Z","v":4466640,"vw":10.651082},{"c":10.307,"h":10.49,"l":10.27,"n":2414,"o":10.48,"t":"2025-11-24T05:00:00Z","v":3462460,"vw":10.341548},{"c":10.155,"h":10.42,"l":10.12,"n":1758,"o":10.295,"t":"2025-11-25T05:00:00Z","v":2223347,"vw":10.22664},{"c":10.18,"h":10.195,"l":10.07,"n":1163,"o":10.13,"t":"2025-11-26T05:00:00Z","v":1594468,"vw":10.151286},{"c":10,"h":10.135,"l":10,"n":938,"o":10.1,"t":"2025-11-28T05:00:00Z","v":1364129,"vw":10.05618},{"c":9.98,"h":10.045,"l":9.8999,"n":1287,"o":10.02,"t":"2025-12-01T05:00:00Z","v":2119176,"vw":9.983458},{"c":9.96,"h":9.99,"l":9.77,"n":1938,"o":9.95,"t":"2025-12-02T05:00:00Z","v":2987332,"vw":9.901947},{"c":10.05,"h":10.12,"l":10.01,"n":1257,"o":10.01,"t":"2025-12-03T05:00:00Z","v":1846854,"vw":10.0603},{"c":10.195,"h":10.2876,"l":10.02,"n":1297,"o":10.04,"t":"2025-12-04T05:00:00Z","v":1859880,"vw":10.215122},{"c":10.18,"h":10.22,"l":10.1001,"n":1517,"o":10.15,"t":"2025-12-05T05:00:00Z","v":2152016,"vw":10.157029},{"c":10.29,"h":10.315,"l":10.125,"n":1198,"o":10.19,"t":"2025-12-08T05:00:00Z","v":1421975,"vw":10.235301},{"c":10.255,"h":10.38,"l":10.22,"n":1161,"o":10.3,"t":"2025-12-09T05:00:00Z","v":1155389,"vw":10.266761},{"c":10.0753,"h":10.22,"l":10.0545,"n":1350,"o":10.215,"t":"2025-12-10T05:00:00Z","v":1871038,"vw":10.104086},{"c":10.15,"h":10.2156,"l":10.0644,"n":1647,"o":10.12,"t":"2025-12-11T05:00:00Z","v":2182163,"vw":10.162566},{"c":10.335,"h":10.3701,"l":10.1623,"n":2045,"o":10.18,"t":"2025-12-12T05:00:00Z","v":3468563,"vw":10.311784},{"c":10.5,"h":10.525,"l":10.255,"n":4387,"o":10.255,"t":"2025-12-15T05:00:00Z","v":8342685,"vw":10.467129},{"c":10.51,"h":10.5603,"l":10.45,"n":4367,"o":10.48,"t":"2025-12-16T05:00:00Z","v":8281014,"vw":10.505745},{"c":10.565,"h":10.57,"l":10.38,"n":2708,"o":10.4,"t":"2025-12-17T05:00:00Z","v":4322325,"vw":10.466157},{"c":10.3,"h":10.415,"l":10.1856,"n":2976,"o":10.35,"t":"2025-12-18T05:00:00Z","v":4331925,"vw":10.286385},{"c":10.27,"h":10.36,"l":10.2064,"n":1729,"o":10.31,"t":"2025-12-19T05:00:00Z","v":2493959,"vw":10.272942},{"c":10.23,"h":10.3075,"l":10.19,"n":1872,"o":10.23,"t":"2025-12-22T05:00:00Z","v":1858048,"vw":10.256834},{"c":9.99,"h":10.14,"l":9.985,"n":863,"o":10.14,"t":"2025-12-23T05:00:00Z","v":856748,"vw":10.027416},{"c":9.98,"h":10.025,"l":9.9601,"n":906,"o":10,"t":"2025-12-24T05:00:00Z","v":822172,"vw":9.989541},{"c":9.99,"h":10.03,"l":9.965,"n":685,"o":10.005,"t":"2025-12-26T05:00:00Z","v":895555,"vw":9.987233},{"c":10.005,"h":10.06,"l":9.9851,"n":838,"o":10.02,"t":"2025-12-29T05:00:00Z","v":1057274,"vw":10.020389},{"c":9.977,"h":10.08,"l":9.97,"n":1137,"o":10.05,"t":"2025-12-30T05:00:00Z","v":1716601,"vw":10.030745},{"c":10.06,"h":10.07,"l":9.975,"n":1021,"o":9.98,"t":"2025-12-31T05:00:00Z","v":1219284,"vw":10.042441},{"c":10.265,"h":10.34,"l":9.8645,"n":2981,"o":10.04,"t":"2026-01-02T05:00:00Z","v":4686225,"vw":10.234182},{"c":9.97,"h":10.2201,"l":9.92,"n":3904,"o":10.145,"t":"2026-01-05T05:00:00Z","v":6540827,"vw":9.987395},{"c":9.63,"h":10,"l":9.535,"n":5208,"o":10,"t":"2026-01-06T05:00:00Z","v":8242594,"vw":9.686655},{"c":9.61,"h":9.69,"l":9.454,"n":4231,"o":9.675,"t":"2026-01-07T05:00:00Z","v":6906524,"vw":9.527454},{"c":9.41,"h":9.595,"l":9.41,"n":2858,"o":9.535,"t":"2026-01-08T05:00:00Z","v":4130961,"vw":9.467349},{"c":9.38,"h":9.575,"l":9.3701,"n":3181,"o":9.49,"t":"2026-01-09T05:00:00Z","v":5279816,"vw":9.448271},{"c":9.4222,"h":9.435,"l":9.3299,"n":3296,"o":9.4,"t":"2026-01-12T05:00:00Z","v":5230467,"vw":9.368607},{"c":9.5736,"h":9.655,"l":9.38,"n":4469,"o":9.43,"t":"2026-01-13T05:00:00Z","v":9037858,"vw":9.545459},{"c":9.8009,"h":9.82,"l":9.64,"n":4945,"o":9.64,"t":"2026-01-14T05:00:00Z","v":9947894,"vw":9.759082},{"c":9.75,"h":9.805,"l":9.64,"n":4149,"o":9.7,"t":"2026-01-15T05:00:00Z","v":7222100,"vw":9.734979},{"c":9.72,"h":9.8171,"l":9.69,"n":1989,"o":9.72,"t":"2026-01-16T05:00:00Z","v":3564117,"vw":9.759314},{"c":10.03,"h":10.11,"l":9.875,"n":2985,"o":9.94,"t":"2026-01-20T05:00:00Z","v":4957029,"vw":9.996453},{"c":10.025,"h":10.215,"l":9.989,"n":4109,"o":10.035,"t":"2026-01-21T05:00:00Z","v":7799362,"vw":10.082389},{"c":9.905,"h":10.045,"l":9.84,"n":2449,"o":9.92,"t":"2026-01-22T05:00:00Z","v":4518968,"vw":9.913054},{"c":9.695,"h":9.885,"l":9.644,"n":3506,"o":9.88,"t":"2026-01-23T05:00:00Z","v":5648717,"vw":9.698393},{"c":9.7289,"h":9.77,"l":9.64,"n":2726,"o":9.66,"t":"2026-01-26T05:00:00Z","v":5095270,"vw":9.695382},{"c":9.475,"h":9.75,"l":9.475,"n":4123,"o":9.68,"t":"2026-01-27T05:00:00Z","v":8266083,"vw":9.57344},{"c":9.54,"h":9.6,"l":9.365,"n":4475,"o":9.41,"t":"2026-01-28T05:00:00Z","v":9737618,"vw":9.536324},{"c":9.595,"h":9.8,"l":9.545,"n":6340,"o":9.555,"t":"2026-01-29T05:00:00Z","v":12596391,"vw":9.699171},{"c":9.71,"h":9.7599,"l":9.545,"n":4892,"o":9.695,"t":"2026-01-30T05:00:00Z","v":9751342,"vw":9.652449},{"c":9.5472,"h":9.74,"l":9.44,"n":5118,"o":9.74,"t":"2026-02-02T05:00:00Z","v":7470176,"vw":9.514637},{"c":9.7173,"h":9.845,"l":9.425,"n":6048,"o":9.46,"t":"2026-02-03T05:00:00Z","v":12246940,"vw":9.747637},{"c":9.9505,"h":10.005,"l":9.73,"n":5302,"o":9.73,"t":"2026-02-04T05:00:00Z","v":10096191,"vw":9.869418},{"c":10.3918,"h":10.4973,"l":10.2401,"n":10703,"o":10.32,"t":"2026-02-05T05:00:00Z","v":13089075,"vw":10.361962},{"c":10.99,"h":11.45,"l":10.93,"n":11211,"o":11.33,"t":"2026-02-06T05:00:00Z","v":14823136,"vw":11.176464},{"c":11.06,"h":11.35,"l":10.855,"n":8433,"o":11.05,"t":"2026-02-09T05:00:00Z","v":17698857,"vw":11.048103},{"c":11.15,"h":11.18,"l":10.8599,"n":4330,"o":11.095,"t":"2026-02-10T05:00:00Z","v":9003432,"vw":11.002607},{"c":11.305,"h":11.3955,"l":11.08,"n":3518,"o":11.09,"t":"2026-02-11T05:00:00Z","v":8932400,"vw":11.28871},{"c":11.57,"h":11.68,"l":11.34,"n":5399,"o":11.35,"t":"2026-02-12T05:00:00Z","v":13506901,"vw":11.578519},{"c":11.615,"h":11.705,"l":11.4801,"n":4876,"o":11.61,"t":"2026-02-13T05:00:00Z","v":12698209,"vw":11.596929},{"c":11.4831,"h":11.77,"l":11.45,"n":3957,"o":11.65,"t":"2026-02-17T05:00:00Z","v":9439725,"vw":11.550977},{"c":11.28,"h":11.46,"l":11.1625,"n":3070,"o":11.46,"t":"2026-02-18T05:00:00Z","v":6418042,"vw":11.237552},{"c":11.27,"h":11.388,"l":11.23,"n":2703,"o":11.34,"t":"2026-02-19T05:00:00Z","v":5872206,"vw":11.285059},{"c":10.9868,"h":11.34,"l":10.9397,"n":3740,"o":11.31,"t":"2026-02-20T05:00:00Z","v":8445713,"vw":11.043508},{"c":11.24,"h":11.3516,"l":11.08,"n":2857,"o":11.105,"t":"2026-02-23T05:00:00Z","v":5851139,"vw":11.293417},{"c":11.06,"h":11.36,"l":10.9729,"n":3610,"o":11.245,"t":"2026-02-24T05:00:00Z","v":5857524,"vw":11.079235},{"c":10.9629,"h":11.0432,"l":10.91,"n":2366,"o":10.95,"t":"2026-02-25T05:00:00Z","v":5247393,"vw":10.998301},{"c":11.105,"h":11.2399,"l":10.95,"n":2900,"o":10.96,"t":"2026-02-26T05:00:00Z","v":6242195,"vw":11.122146},{"c":10.9942,"h":11.2399,"l":10.985,"n":4614,"o":11.18,"t":"2026-02-27T05:00:00Z","v":9762794,"vw":11.086607},{"c":11.0797,"h":11.345,"l":11.0182,"n":4884,"o":11.31,"t":"2026-03-02T05:00:00Z","v":10011949,"vw":11.095079},{"c":11.08,"h":11.3999,"l":11.053,"n":4979,"o":11.37,"t":"2026-03-03T05:00:00Z","v":8984166,"vw":11.211577},{"c":10.64,"h":11,"l":10.6015,"n":7281,"o":10.98,"t":"2026-03-04T05:00:00Z","v":17243202,"vw":10.692991},{"c":10.55,"h":10.705,"l":10.465,"n":7215,"o":10.68,"t":"2026-03-05T05:00:00Z","v":15336361,"vw":10.602374},{"c":10.82,"h":10.855,"l":10.625,"n":6090,"o":10.74,"t":"2026-03-06T05:00:00Z","v":12215281,"vw":10.743058},{"c":10.82,"h":11.135,"l":10.79,"n":7400,"o":10.92,"t":"2026-03-09T04:00:00Z","v":15376921,"vw":10.970882},{"c":10.7722,"h":10.86,"l":10.7,"n":3678,"o":10.76,"t":"2026-03-10T04:00:00Z","v":7341010,"vw":10.758048},{"c":10.855,"h":10.915,"l":10.645,"n":3386,"o":10.675,"t":"2026-03-11T04:00:00Z","v":7657528,"vw":10.824837},{"c":11.0237,"h":11.0813,"l":10.91,"n":4243,"o":10.99,"t":"2026-03-12T04:00:00Z","v":9183764,"vw":10.997897},{"c":11.115,"h":11.1939,"l":10.97,"n":5792,"o":11,"t":"2026-03-13T04:00:00Z","v":15068137,"vw":11.080326},{"c":10.907,"h":11.13,"l":10.8597,"n":3419,"o":11.09,"t":"2026-03-16T04:00:00Z","v":8982175,"vw":11.001594},{"c":10.72,"h":10.88,"l":10.7094,"n":3826,"o":10.88,"t":"2026-03-17T04:00:00Z","v":8758994,"vw":10.788194},{"c":10.99,"h":11.045,"l":10.74,"n":3748,"o":10.8,"t":"2026-03-18T04:00:00Z","v":9339845,"vw":10.909638},{"c":11.0542,"h":11.2,"l":11.04,"n":5458,"o":11.15,"t":"2026-03-19T04:00:00Z","v":12533497,"vw":11.123321},{"c":11.255,"h":11.3,"l":11.135,"n":3873,"o":11.14,"t":"2026-03-20T04:00:00Z","v":9538804,"vw":11.1896},{"c":10.99,"h":11.01,"l":10.84,"n":7781,"o":11.01,"t":"2026-03-23T04:00:00Z","v":17302682,"vw":10.915959},{"c":11.09,"h":11.111,"l":10.98,"n":4008,"o":11.03,"t":"2026-03-24T04:00:00Z","v":10229522,"vw":11.054267},{"c":10.86,"h":10.94,"l":10.78,"n":4112,"o":10.85,"t":"2026-03-25T04:00:00Z","v":12631640,"vw":10.847083},{"c":11.06,"h":11.0802,"l":10.795,"n":4552,"o":10.91,"t":"2026-03-26T04:00:00Z","v":14427527,"vw":10.910693},{"c":11.51,"h":11.5176,"l":11.11,"n":3649,"o":11.11,"t":"2026-03-27T04:00:00Z","v":10127187,"vw":11.423683},{"c":11.4162,"h":11.47,"l":11.2599,"n":3850,"o":11.43,"t":"2026-03-30T04:00:00Z","v":10233692,"vw":11.352108},{"c":11,"h":11.2251,"l":10.89,"n":5064,"o":11.2,"t":"2026-03-31T04:00:00Z","v":17051209,"vw":11.039037},{"c":10.8798,"h":11,"l":10.725,"n":4349,"o":10.88,"t":"2026-04-01T04:00:00Z","v":11215200,"vw":10.823064},{"c":10.94,"h":11.18,"l":10.81,"n":4813,"o":11.1,"t":"2026-04-02T04:00:00Z","v":12926139,"vw":10.944032},{"c":10.7759,"h":10.93,"l":10.77,"n":3779,"o":10.93,"t":"2026-04-06T04:00:00Z","v":8764556,"vw":10.812899},{"c":10.72,"h":10.9602,"l":10.72,"n":4866,"o":10.85,"t":"2026-04-07T04:00:00Z","v":15758557,"vw":10.84454},{"c":10.34,"h":10.43,"l":10.12,"n":3450,"o":10.2,"t":"2026-04-08T04:00:00Z","v":8666700,"vw":10.347841},{"c":9.77,"h":10.255,"l":9.77,"n":7076,"o":10.16,"t":"2026-04-09T04:00:00Z","v":17447222,"vw":9.966496},{"c":9.57,"h":9.68,"l":9.495,"n":4294,"o":9.68,"t":"2026-04-10T04:00:00Z","v":12237453,"vw":9.583469},{"c":9.52,"h":9.68,"l":9.52,"n":3567,"o":9.62,"t":"2026-04-13T04:00:00Z","v":7522017,"vw":9.601625},{"c":9.16,"h":9.43,"l":9.035,"n":4484,"o":9.43,"t":"2026-04-14T04:00:00Z","v":10503340,"vw":9.184865},{"c":9.18,"h":9.229,"l":9.115,"n":2453,"o":9.13,"t":"2026-04-15T04:00:00Z","v":6314919,"vw":9.191599},{"c":9.13,"h":9.34,"l":9.13,"n":4000,"o":9.16,"t":"2026-04-16T04:00:00Z","v":8580780,"vw":9.22824},{"c":9.1181,"h":9.125,"l":8.9099,"n":3460,"o":8.94,"t":"2026-04-17T04:00:00Z","v":9536574,"vw":8.998027},{"c":9.19,"h":9.2916,"l":9.13,"n":4349,"o":9.155,"t":"2026-04-20T04:00:00Z","v":12600064,"vw":9.233044},{"c":9.13,"h":9.16,"l":8.94,"n":4949,"o":8.95,"t":"2026-04-21T04:00:00Z","v":13066947,"vw":9.060423},{"c":8.93,"h":9.11,"l":8.915,"n":2885,"o":9.05,"t":"2026-04-22T04:00:00Z","v":10498885,"vw":9.009531},{"c":8.94,"h":9.018,"l":8.82,"n":4542,"o":8.94,"t":"2026-04-23T04:00:00Z","v":8890882,"vw":8.922447},{"c":8.63,"h":8.855,"l":8.625,"n":3510,"o":8.8,"t":"2026-04-24T04:00:00Z","v":10398984,"vw":8.735954},{"c":8.73,"h":8.76,"l":8.64,"n":3286,"o":8.65,"t":"2026-04-27T04:00:00Z","v":5948340,"vw":8.712667},{"c":8.78,"h":8.885,"l":8.7499,"n":3890,"o":8.85,"t":"2026-04-28T04:00:00Z","v":9713003,"vw":8.781731},{"c":8.67,"h":8.85,"l":8.5785,"n":6957,"o":8.84,"t":"2026-04-29T04:00:00Z","v":16312000,"vw":8.67227},{"c":8.6,"h":8.9,"l":8.31,"n":6925,"o":8.35,"t":"2026-04-30T04:00:00Z","v":20909402,"vw":8.737853},{"c":8.51,"h":8.68,"l":8.3499,"n":4483,"o":8.6,"t":"2026-05-01T04:00:00Z","v":14979660,"vw":8.476887},{"c":8.39,"h":8.49,"l":8.2615,"n":5000,"o":8.49,"t":"2026-05-04T04:00:00Z","v":19033431,"vw":8.388289},{"c":8.34,"h":8.3785,"l":8.195,"n":3543,"o":8.27,"t":"2026-05-05T04:00:00Z","v":10368009,"vw":8.294078},{"c":8.29,"h":8.39,"l":8.215,"n":3626,"o":8.37,"t":"2026-05-06T04:00:00Z","v":12208169,"vw":8.296371},{"c":8.41,"h":8.44,"l":8.26,"n":4311,"o":8.3,"t":"2026-05-07T04:00:00Z","v":13157442,"vw":8.374884},{"c":8.37,"h":8.46,"l":8.34,"n":3522,"o":8.41,"t":"2026-05-08T04:00:00Z","v":7856887,"vw":8.378437},{"c":8.49,"h":8.5,"l":8.3401,"n":4476,"o":8.44,"t":"2026-05-11T04:00:00Z","v":9054418,"vw":8.407677},{"c":8.6,"h":8.6899,"l":8.535,"n":4070,"o":8.58,"t":"2026-05-12T04:00:00Z","v":11822814,"vw":8.629649},{"c":8.46,"h":8.675,"l":8.435,"n":3990,"o":8.645,"t":"2026-05-13T04:00:00Z","v":13380166,"vw":8.523313},{"c":8.55,"h":8.555,"l":8.435,"n":3585,"o":8.49,"t":"2026-05-14T04:00:00Z","v":9833666,"vw":8.513504},{"c":8.65,"h":8.7499,"l":8.645,"n":4486,"o":8.7,"t":"2026-05-15T04:00:00Z","v":10210811,"vw":8.683509},{"c":8.6307,"h":8.6987,"l":8.4903,"n":6140,"o":8.66,"t":"2026-05-18T04:00:00Z","v":17709211,"vw":8.589742},{"c":8.8,"h":8.94,"l":8.72,"n":5581,"o":8.72,"t":"2026-05-19T04:00:00Z","v":18054490,"vw":8.848466},{"c":8.615,"h":8.795,"l":8.595,"n":4035,"o":8.775,"t":"2026-05-20T04:00:00Z","v":12122977,"vw":8.662774},{"c":8.5,"h":8.73,"l":8.475,"n":3332,"o":8.66,"t":"2026-05-21T04:00:00Z","v":10866909,"vw":8.58027},{"c":8.57,"h":8.575,"l":8.475,"n":2959,"o":8.51,"t":"2026-05-22T04:00:00Z","v":9375580,"vw":8.514757},{"c":8.61,"h":8.7199,"l":8.49,"n":2756,"o":8.54,"t":"2026-05-26T04:00:00Z","v":7998053,"vw":8.627487},{"c":8.4048,"h":8.6,"l":8.385,"n":5637,"o":8.58,"t":"2026-05-27T04:00:00Z","v":14609910,"vw":8.448634},{"c":8.33,"h":8.535,"l":8.325,"n":3236,"o":8.4,"t":"2026-05-28T04:00:00Z","v":8645156,"vw":8.442855},{"c":8.43,"h":8.466,"l":8.315,"n":4217,"o":8.42,"t":"2026-05-29T04:00:00Z","v":14397353,"vw":8.413319},{"c":8.735,"h":8.75,"l":8.57,"n":7256,"o":8.58,"t":"2026-06-01T04:00:00Z","v":13225982,"vw":8.670685},{"c":8.9,"h":8.965,"l":8.73,"n":3881,"o":8.87,"t":"2026-06-02T04:00:00Z","v":8641300,"vw":8.832415},{"c":9.12,"h":9.1999,"l":8.875,"n":5301,"o":8.96,"t":"2026-06-03T04:00:00Z","v":13098219,"vw":9.090711},{"c":8.975,"h":9.05,"l":8.9101,"n":4225,"o":9.01,"t":"2026-06-04T04:00:00Z","v":12290898,"vw":8.974839},{"c":9.26,"h":9.27,"l":8.905,"n":7602,"o":8.99,"t":"2026-06-05T04:00:00Z","v":19395751,"vw":9.079826},{"c":9.3,"h":9.37,"l":9.14,"n":5656,"o":9.24,"t":"2026-06-08T04:00:00Z","v":14446959,"vw":9.271117},{"c":9.3318,"h":9.4798,"l":9.11,"n":8440,"o":9.21,"t":"2026-06-09T04:00:00Z","v":22003658,"vw":9.330356},{"c":9.57,"h":9.5903,"l":9.35,"n":6459,"o":9.37,"t":"2026-06-10T04:00:00Z","v":18952304,"vw":9.518645},{"c":9.43,"h":9.685,"l":9.41,"n":10431,"o":9.58,"t":"2026-06-11T04:00:00Z","v":20226660,"vw":9.591389},{"c":9.55,"h":9.7422,"l":9.38,"n":7108,"o":9.38,"t":"2026-06-12T04:00:00Z","v":16490467,"vw":9.624202},{"c":9.2593,"h":9.3,"l":9.1801,"n":7364,"o":9.29,"t":"2026-06-15T04:00:00Z","v":18775501,"vw":9.246579},{"c":9.26,"h":9.2765,"l":9.13,"n":4101,"o":9.19,"t":"2026-06-16T04:00:00Z","v":11915234,"vw":9.223021},{"c":9.5835,"h":9.6184,"l":9.27,"n":6379,"o":9.29,"t":"2026-06-17T04:00:00Z","v":14739243,"vw":9.4987},{"c":9.31,"h":9.641,"l":9.255,"n":6593,"o":9.48,"t":"2026-06-18T04:00:00Z","v":16189487,"vw":9.406989},{"c":9.74,"h":9.775,"l":9.41,"n":10086,"o":9.47,"t":"2026-06-22T04:00:00Z","v":16341618,"vw":9.684426},{"c":9.63,"h":9.72,"l":9.52,"n":5199,"o":9.71,"t":"2026-06-23T04:00:00Z","v":12312112,"vw":9.60744},{"c":9.63,"h":9.68,"l":9.3,"n":7982,"o":9.66,"t":"2026-06-24T04:00:00Z","v":19440495,"vw":9.450689},{"c":9.94,"h":9.99,"l":9.71,"n":9414,"o":9.735,"t":"2026-06-25T04:00:00Z","v":19400077,"vw":9.871995},{"c":9.79,"h":9.9701,"l":9.68,"n":8466,"o":9.93,"t":"2026-06-26T04:00:00Z","v":21289765,"vw":9.777204},{"c":9.38,"h":9.64,"l":9.11,"n":10161,"o":9.63,"t":"2026-06-29T04:00:00Z","v":20564258,"vw":9.304028},{"c":9.4463,"h":9.49,"l":9.3301,"n":6339,"o":9.47,"t":"2026-06-30T04:00:00Z","v":12952642,"vw":9.426076},{"c":9.32,"h":9.5903,"l":9.1987,"n":8782,"o":9.41,"t":"2026-07-01T04:00:00Z","v":17574808,"vw":9.311382},{"c":9.3,"h":9.34,"l":9.1398,"n":5693,"o":9.32,"t":"2026-07-02T04:00:00Z","v":15796570,"vw":9.218743},{"c":9.24,"h":9.355,"l":9.16,"n":5094,"o":9.27,"t":"2026-07-06T04:00:00Z","v":11618314,"vw":9.230998},{"c":9.17,"h":9.2919,"l":9.06,"n":5627,"o":9.11,"t":"2026-07-07T04:00:00Z","v":13073664,"vw":9.198633},{"c":9.26,"h":9.37,"l":9.23,"n":4575,"o":9.23,"t":"2026-07-08T04:00:00Z","v":11087815,"vw":9.313703},{"c":9.1298,"h":9.4599,"l":9.12,"n":4660,"o":9.3986,"t":"2026-07-09T04:00:00Z","v":13131046,"vw":9.312063},{"c":9.2,"h":9.235,"l":9,"n":3768,"o":9.04,"t":"2026-07-10T04:00:00Z","v":11859164,"vw":9.178882},{"c":9.12,"h":9.24,"l":9.045,"n":4384,"o":9.24,"t":"2026-07-13T04:00:00Z","v":14092114,"vw":9.110165},{"c":9.11,"h":9.25,"l":9.08,"n":5186,"o":9.19,"t":"2026-07-14T04:00:00Z","v":12368226,"vw":9.17626},{"c":8.8519,"h":9.015,"l":8.7901,"n":6256,"o":8.995,"t":"2026-07-15T04:00:00Z","v":18497785,"vw":8.860548},{"c":9.03,"h":9.085,"l":8.745,"n":6305,"o":8.83,"t":"2026-07-16T04:00:00Z","v":17670420,"vw":8.872308},{"c":9.1103,"h":9.25,"l":9.0198,"n":5380,"o":9.23,"t":"2026-07-17T04:00:00Z","v":17590051,"vw":9.093094},{"c":9.02,"h":9.09,"l":8.9199,"n":5633,"o":9.08,"t":"2026-07-20T04:00:00Z","v":16637697,"vw":9.005678},{"c":9.12,"h":9.15,"l":9.06,"n":4313,"o":9.06,"t":"2026-07-21T04:00:00Z","v":14300766,"vw":9.1082},{"c":9.215,"h":9.305,"l":9.095,"n":5100,"o":9.1,"t":"2026-07-22T04:00:00Z","v":11841995,"vw":9.236633},{"c":9.64,"h":9.7,"l":9.46,"n":5092,"o":9.53,"t":"2026-07-23T04:00:00Z","v":13750841,"vw":9.612148},{"c":9.71,"h":9.74,"l":9.595,"n":5629,"o":9.61,"t":"2026-07-24T04:00:00Z","v":13965148,"vw":9.674992},{"c":9.74,"h":9.755,"l":9.56,"n":5196,"o":9.56,"t":"2026-07-27T04:00:00Z","v":9998605,"vw":9.67873},{"c":9.7595,"h":9.875,"l":9.67,"n":6021,"o":9.67,"t":"2026-07-28T04:00:00Z","v":11274585,"vw":9.780203},{"c":9.95,"h":9.965,"l":9.685,"n":4667,"o":9.82,"t":"2026-07-29T04:00:00Z","v":9793566,"vw":9.854954},{"c":9.54,"h":9.74,"l":9.3697,"n":16279,"o":9.65,"t":"2026-07-30T04:00:00Z","v":19718671,"vw":9.483364},{"c":8.09,"h":8.48,"l":8.03,"n":28304,"o":8.41,"t":"2026-07-31T04:00:00Z","v":25236521,"vw":8.161128},{"c":7.72,"h":7.9,"l":7.6395,"n":16411,"o":7.88,"t":"2026-08-03T04:00:00Z","v":15367186,"vw":7.708301},{"c":7.9,"h":7.945,"l":7.8107,"n":19416,"o":7.92,"t":"2026-08-04T04:00:00Z","v":11341960,"vw":7.89174},{"c":8.04,"h":8.095,"l":7.755,"n":15288,"o":7.8,"t":"2026-08-05T04:00:00Z","v":7738316,"vw":7.989845},{"c":8.05,"h":8.09,"l":7.965,"n":14853,"o":8.04,"t":"2026-08-06T04:00:00Z","v":6687096,"vw":8.028214},{"c":7.985,"h":8.04,"l":7.8832,"n":15093,"o":8.035,"t":"2026-08-07T04:00:00Z","v":8299024,"vw":7.955765},{"c":7.89,"h":8.015,"l":7.835,"n":16849,"o":7.99,"t":"2026-08-10T04:00:00Z","v":10161495,"vw":7.906161},{"c":8.06,"h":8.0851,"l":7.875,"n":16211,"o":7.89,"t":"2026-08-11T04:00:00Z","v":12983716,"vw":8.036809},{"c":8.205,"h":8.21,"l":8.035,"n":12872,"o":8.04,"t":"2026-08-12T04:00:00Z","v":9992467,"vw":8.152304},{"c":8.27,"h":8.2898,"l":8.1301,"n":5920,"o":8.21,"t":"2026-08-13T04:00:00Z","v":11418037,"vw":8.224387},{"c":8.355,"h":8.36,"l":8.2599,"n":11876,"o":8.28,"t":"2026-08-14T04:00:00Z","v":6431611,"vw":8.311688},{"c":8.395,"h":8.495,"l":8.26,"n":5318,"o":8.26,"t":"2026-08-17T04:00:00Z","v":10244450,"vw":8.425909},{"c":8.46,"h":8.5115,"l":8.37,"n":4255,"o":8.43,"t":"2026-08-18T04:00:00Z","v":10089308,"vw":8.427065},{"c":8.255,"h":8.4801,"l":8.235,"n":4414,"o":8.4,"t":"2026-08-19T04:00:00Z","v":8247047,"vw":8.331131},{"c":8.42,"h":8.441,"l":8.315,"n":4520,"o":8.35,"t":"2026-08-20T04:00:00Z","v":9304234,"vw":8.394699},{"c":8.4762,"h":8.535,"l":8.41,"n":4456,"o":8.425,"t":"2026-08-21T04:00:00Z","v":7384805,"vw":8.46623},{"c":8.365,"h":8.46,"l":8.33,"n":5045,"o":8.46,"t":"2026-08-24T04:00:00Z","v":10548790,"vw":8.372888},{"c":8.4,"h":8.445,"l":8.32,"n":4295,"o":8.36,"t":"2026-08-25T04:00:00Z","v":8626650,"vw":8.412035},{"c":8.4268,"h":8.5,"l":8.39,"n":3953,"o":8.39,"t":"2026-08-26T04:00:00Z","v":5055612,"vw":8.452598},{"c":8.57,"h":8.6085,"l":8.46,"n":4219,"o":8.46,"t":"2026-08-27T04:00:00Z","v":6797346,"vw":8.560649},{"c":8.2219,"h":8.51,"l":8.185,"n":5994,"o":8.5,"t":"2026-08-28T04:00:00Z","v":12045231,"vw":8.294976},{"c":8.44,"h":8.51,"l":8.29,"n":5115,"o":8.29,"t":"2026-08-31T04:00:00Z","v":17867609,"vw":8.441289},{"c":8.5994,"h":8.68,"l":8.565,"n":4612,"o":8.6,"t":"2026-09-01T04:00:00Z","v":10164662,"vw":8.603527},{"c":8.595,"h":8.64,"l":8.5598,"n":4917,"o":8.6,"t":"2026-09-02T04:00:00Z","v":8214812,"vw":8.587286},{"c":8.4582,"h":8.5503,"l":8.4497,"n":3861,"o":8.545,"t":"2026-09-03T04:00:00Z","v":9653962,"vw":8.485638},{"c":8.4752,"h":8.58,"l":8.39,"n":5433,"o":8.45,"t":"2026-09-04T04:00:00Z","v":12078896,"vw":8.518545},{"c":8.5337,"h":8.5999,"l":8.49,"n":5976,"o":8.54,"t":"2026-09-08T04:00:00Z","v":11393371,"vw":8.545356},{"c":8.69,"h":8.74,"l":8.61,"n":5663,"o":8.67,"t":"2026-09-09T04:00:00Z","v":9233221,"vw":8.696436},{"c":8.705,"h":8.775,"l":8.66,"n":4891,"o":8.76,"t":"2026-09-10T04:00:00Z","v":9454826,"vw":8.690094},{"c":8.5259,"h":8.65,"l":8.505,"n":4992,"o":8.64,"t":"2026-09-11T04:00:00Z","v":8566594,"vw":8.557347},{"c":8.64,"h":8.73,"l":8.56,"n":5846,"o":8.65,"t":"2026-09-14T04:00:00Z","v":12652722,"vw":8.641593},{"c":8.8161,"h":8.86,"l":8.6599,"n":4500,"o":8.68,"t":"2026-09-15T04:00:00Z","v":10246884,"vw":8.794499},{"c":8.9068,"h":8.9603,"l":8.8,"n":4805,"o":8.82,"t":"2026-09-16T04:00:00Z","v":13020034,"vw":8.868399},{"c":8.72,"h":8.7889,"l":8.66,"n":5090,"o":8.73,"t":"2026-09-17T04:00:00Z","v":10147215,"vw":8.715007},{"c":8.6347,"h":8.7,"l":8.575,"n":5162,"o":8.69,"t":"2026-09-18T04:00:00Z","v":9827110,"vw":8.641492},{"c":8.47,"h":8.6401,"l":8.44,"n":6302,"o":8.55,"t":"2026-09-21T04:00:00Z","v":11582321,"vw":8.521641},{"c":8.54,"h":8.59,"l":8.41,"n":7414,"o":8.54,"t":"2026-09-22T04:00:00Z","v":14332592,"vw":8.529487},{"c":8.74,"h":8.785,"l":8.585,"n":5968,"o":8.585,"t":"2026-09-23T04:00:00Z","v":11187938,"vw":8.730077},{"c":8.74,"h":8.87,"l":8.7,"n":4999,"o":8.86,"t":"2026-09-24T04:00:00Z","v":11006719,"vw":8.786148},{"c":8.735,"h":8.82,"l":8.69,"n":5370,"o":8.77,"t":"2026-09-25T04:00:00Z","v":10894886,"vw":8.743158},{"c":8.855,"h":8.905,"l":8.8,"n":4163,"o":8.84,"t":"2026-09-28T04:00:00Z","v":7291017,"vw":8.843889},{"c":8.84,"h":8.8901,"l":8.765,"n":4492,"o":8.83,"t":"2026-09-29T04:00:00Z","v":9105120,"vw":8.837804},{"c":8.75,"h":8.86,"l":8.6399,"n":6364,"o":8.84,"t":"2026-09-30T04:00:00Z","v":13205007,"vw":8.703224},{"c":8.79,"h":8.86,"l":8.66,"n":5680,"o":8.66,"t":"2026-10-01T04:00:00Z","v":11627137,"vw":8.798659},{"c":8.68,"h":8.73,"l":8.6,"n":5466,"o":8.68,"t":"2026-10-02T04:00:00Z","v":9724222,"vw":8.678629},{"c":8.68,"h":8.715,"l":8.575,"n":4951,"o":8.71,"t":"2026-10-05T04:00:00Z","v":12316109,"vw":8.65038},{"c":8.51,"h":8.6876,"l":8.5,"n":4104,"o":8.62,"t":"2026-10-06T04:00:00Z","v":9653487,"vw":8.554961},{"c":8.39,"h":8.62,"l":8.385,"n":4466,"o":8.58,"t":"2026-10-07T04:00:00Z","v":12786381,"vw":8.478221},{"c":8.58,"h":8.5926,"l":8.4,"n":4851,"o":8.4,"t":"2026-10-08T04:00:00Z","v":11694327,"vw":8.493362},{"c":8.3,"h":8.515,"l":8.2933,"n":4257,"o":8.5,"t":"2026-10-09T04:00:00Z","v":10112244,"vw":8.385941},{"c":8.4046,"h":8.41,"l":8.28,"n":2734,"o":8.31,"t":"2026-10-12T04:00:00Z","v":6867584,"vw":8.368062},{"c":8.43,"h":8.44,"l":8.29,"n":3705,"o":8.4,"t":"2026-10-13T04:00:00Z","v":9156861,"vw":8.36534},{"c":8.57,"h":8.6289,"l":8.4,"n":5129,"o":8.46,"t":"2026-10-14T04:00:00Z","v":11765001,"vw":8.538418},{"c":8.5484,"h":8.75,"l":8.53,"n":5661,"o":8.71,"t":"2026-10-15T04:00:00Z","v":13662243,"vw":8.621561},{"c":8.72,"h":8.77,"l":8.54,"n":6129,"o":8.55,"t":"2026-10-16T04:00:00Z","v":13004789,"vw":8.645791},{"c":8.28,"h":8.532,"l":8.24,"n":5888,"o":8.52,"t":"2026-10-19T04:00:00Z","v":15090700,"vw":8.334915},{"c":8.27,"h":8.35,"l":8.2,"n":4461,"o":8.25,"t":"2026-10-20T04:00:00Z","v":10208987,"vw":8.271146},{"c":8.29,"h":8.385,"l":8.23,"n":4710,"o":8.28,"t":"2026-10-21T04:00:00Z","v":13326674,"vw":8.312519},{"c":8.68,"h":8.75,"l":8.43,"n":5369,"o":8.43,"t":"2026-10-22T04:00:00Z","v":13980843,"vw":8.628749}],"volatilityBars":[{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-09-22T08:00:00Z","v":2400,"vw":8.39},{"c":8.37,"h":8.37,"l":8.37,"n":6,"o":8.37,"t":"2026-09-22T08:45:00Z","v":5412,"vw":8.37},{"c":8.379,"h":8.379,"l":8.379,"n":1,"o":8.379,"t":"2026-09-22T09:15:00Z","v":132,"vw":8.379},{"c":8.41,"h":8.41,"l":8.38,"n":18,"o":8.39,"t":"2026-09-22T10:00:00Z","v":11850,"vw":8.394641},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-09-22T11:45:00Z","v":1900,"vw":8.39},{"c":8.405,"h":8.405,"l":8.4,"n":7,"o":8.4,"t":"2026-09-22T12:00:00Z","v":5600,"vw":8.402946},{"c":8.4208,"h":8.4208,"l":8.4208,"n":1,"o":8.4208,"t":"2026-09-22T12:15:00Z","v":400,"vw":8.4208},{"c":8.48,"h":8.48,"l":8.43,"n":22,"o":8.44,"t":"2026-09-22T12:30:00Z","v":42820,"vw":8.454334},{"c":8.49,"h":8.4998,"l":8.48,"n":11,"o":8.4998,"t":"2026-09-22T13:00:00Z","v":13500,"vw":8.48747},{"c":8.56,"h":8.59,"l":8.51,"n":34,"o":8.51,"t":"2026-09-22T13:15:00Z","v":63323,"vw":8.544613},{"c":8.43,"h":8.58,"l":8.43,"n":353,"o":8.54,"t":"2026-09-22T13:30:00Z","v":359579,"vw":8.47441},{"c":8.4704,"h":8.4704,"l":8.41,"n":374,"o":8.43,"t":"2026-09-22T13:45:00Z","v":567982,"vw":8.440007},{"c":8.4799,"h":8.485,"l":8.465,"n":308,"o":8.475,"t":"2026-09-22T14:00:00Z","v":684471,"vw":8.47697},{"c":8.4999,"h":8.505,"l":8.4862,"n":259,"o":8.49,"t":"2026-09-22T14:15:00Z","v":572181,"vw":8.494844},{"c":8.4899,"h":8.49,"l":8.47,"n":191,"o":8.49,"t":"2026-09-22T14:30:00Z","v":509297,"vw":8.481011},{"c":8.505,"h":8.505,"l":8.48,"n":395,"o":8.4801,"t":"2026-09-22T14:45:00Z","v":531057,"vw":8.491108},{"c":8.531,"h":8.54,"l":8.5,"n":557,"o":8.51,"t":"2026-09-22T15:00:00Z","v":1118783,"vw":8.525586},{"c":8.535,"h":8.535,"l":8.51,"n":316,"o":8.53,"t":"2026-09-22T15:15:00Z","v":546344,"vw":8.523156},{"c":8.5603,"h":8.5604,"l":8.53,"n":349,"o":8.5398,"t":"2026-09-22T15:30:00Z","v":879329,"vw":8.54631},{"c":8.549,"h":8.57,"l":8.54,"n":445,"o":8.5601,"t":"2026-09-22T15:45:00Z","v":580155,"vw":8.559425},{"c":8.56,"h":8.56,"l":8.54,"n":369,"o":8.55,"t":"2026-09-22T16:00:00Z","v":703715,"vw":8.550629},{"c":8.57,"h":8.57,"l":8.55,"n":158,"o":8.5602,"t":"2026-09-22T16:15:00Z","v":173060,"vw":8.559494},{"c":8.565,"h":8.5772,"l":8.56,"n":396,"o":8.5699,"t":"2026-09-22T16:30:00Z","v":696317,"vw":8.569428},{"c":8.57,"h":8.575,"l":8.55,"n":295,"o":8.57,"t":"2026-09-22T16:45:00Z","v":466541,"vw":8.564681},{"c":8.57,"h":8.5766,"l":8.5501,"n":266,"o":8.56,"t":"2026-09-22T17:00:00Z","v":556886,"vw":8.565844},{"c":8.5699,"h":8.575,"l":8.56,"n":160,"o":8.569,"t":"2026-09-22T17:15:00Z","v":251648,"vw":8.569367},{"c":8.57,"h":8.59,"l":8.5697,"n":254,"o":8.5699,"t":"2026-09-22T17:30:00Z","v":652946,"vw":8.577765},{"c":8.515,"h":8.56,"l":8.51,"n":180,"o":8.56,"t":"2026-09-22T17:45:00Z","v":417511,"vw":8.527933},{"c":8.5401,"h":8.5421,"l":8.51,"n":132,"o":8.52,"t":"2026-09-22T18:00:00Z","v":511882,"vw":8.532048},{"c":8.5399,"h":8.5466,"l":8.53,"n":118,"o":8.54,"t":"2026-09-22T18:15:00Z","v":263245,"vw":8.539654},{"c":8.54,"h":8.55,"l":8.52,"n":166,"o":8.53,"t":"2026-09-22T18:30:00Z","v":363465,"vw":8.537782},{"c":8.5499,"h":8.55,"l":8.535,"n":66,"o":8.54,"t":"2026-09-22T18:45:00Z","v":172221,"vw":8.54044},{"c":8.53,"h":8.545,"l":8.53,"n":52,"o":8.545,"t":"2026-09-22T19:00:00Z","v":132540,"vw":8.540379},{"c":8.52,"h":8.5352,"l":8.515,"n":150,"o":8.53,"t":"2026-09-22T19:15:00Z","v":368662,"vw":8.526109},{"c":8.52,"h":8.52,"l":8.505,"n":76,"o":8.52,"t":"2026-09-22T19:30:00Z","v":258717,"vw":8.513311},{"c":8.54,"h":8.56,"l":8.51,"n":390,"o":8.5109,"t":"2026-09-22T19:45:00Z","v":1830494,"vw":8.538662},{"c":8.54,"h":8.55,"l":8.54,"n":4,"o":8.55,"t":"2026-09-22T20:00:00Z","v":9308,"vw":8.549886},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-09-22T21:00:00Z","v":149,"vw":8.54},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-09-22T21:15:00Z","v":480,"vw":8.55},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-09-22T22:30:00Z","v":360,"vw":8.54},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-09-22T23:15:00Z","v":550,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-09-23T08:00:00Z","v":107,"vw":8.53},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-23T09:30:00Z","v":250,"vw":8.52},{"c":8.51,"h":8.51,"l":8.5,"n":22,"o":8.51,"t":"2026-09-23T09:45:00Z","v":9153,"vw":8.508093},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-09-23T10:00:00Z","v":2600,"vw":8.5},{"c":8.49,"h":8.51,"l":8.49,"n":5,"o":8.51,"t":"2026-09-23T10:45:00Z","v":4924,"vw":8.503733},{"c":8.505,"h":8.505,"l":8.505,"n":1,"o":8.505,"t":"2026-09-23T11:00:00Z","v":117,"vw":8.505},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-23T11:15:00Z","v":2500,"vw":8.52},{"c":8.55,"h":8.55,"l":8.53,"n":3,"o":8.53,"t":"2026-09-23T11:30:00Z","v":360,"vw":8.535714},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-23T12:00:00Z","v":500,"vw":8.55},{"c":8.56,"h":8.56,"l":8.56,"n":4,"o":8.56,"t":"2026-09-23T12:15:00Z","v":8600,"vw":8.56},{"c":8.5799,"h":8.5799,"l":8.5799,"n":1,"o":8.5799,"t":"2026-09-23T12:45:00Z","v":100,"vw":8.5799},{"c":8.61,"h":8.61,"l":8.58,"n":19,"o":8.59,"t":"2026-09-23T13:15:00Z","v":24006,"vw":8.591679},{"c":8.655,"h":8.67,"l":8.585,"n":382,"o":8.61,"t":"2026-09-23T13:30:00Z","v":410191,"vw":8.649303},{"c":8.705,"h":8.705,"l":8.64,"n":346,"o":8.6599,"t":"2026-09-23T13:45:00Z","v":536708,"vw":8.683655},{"c":8.755,"h":8.755,"l":8.705,"n":422,"o":8.705,"t":"2026-09-23T14:00:00Z","v":1310313,"vw":8.733845},{"c":8.74,"h":8.775,"l":8.74,"n":563,"o":8.755,"t":"2026-09-23T14:15:00Z","v":1204906,"vw":8.762133},{"c":8.75,"h":8.755,"l":8.735,"n":453,"o":8.7451,"t":"2026-09-23T14:30:00Z","v":547759,"vw":8.747524},{"c":8.7,"h":8.7401,"l":8.7,"n":479,"o":8.74,"t":"2026-09-23T14:45:00Z","v":667346,"vw":8.721607},{"c":8.69,"h":8.7002,"l":8.68,"n":254,"o":8.7,"t":"2026-09-23T15:00:00Z","v":399708,"vw":8.694163},{"c":8.7,"h":8.7027,"l":8.695,"n":155,"o":8.7,"t":"2026-09-23T15:15:00Z","v":231072,"vw":8.699863},{"c":8.715,"h":8.7203,"l":8.7,"n":289,"o":8.705,"t":"2026-09-23T15:30:00Z","v":680213,"vw":8.715699},{"c":8.715,"h":8.7202,"l":8.7,"n":226,"o":8.72,"t":"2026-09-23T15:45:00Z","v":256143,"vw":8.715204},{"c":8.7099,"h":8.72,"l":8.7,"n":212,"o":8.72,"t":"2026-09-23T16:00:00Z","v":268729,"vw":8.710082},{"c":8.72,"h":8.72,"l":8.705,"n":37,"o":8.7099,"t":"2026-09-23T16:15:00Z","v":87381,"vw":8.713277},{"c":8.75,"h":8.75,"l":8.725,"n":39,"o":8.73,"t":"2026-09-23T16:30:00Z","v":95797,"vw":8.738629},{"c":8.7699,"h":8.775,"l":8.755,"n":143,"o":8.7551,"t":"2026-09-23T16:45:00Z","v":451006,"vw":8.769349},{"c":8.775,"h":8.785,"l":8.77,"n":126,"o":8.77,"t":"2026-09-23T17:00:00Z","v":359041,"vw":8.775622},{"c":8.78,"h":8.785,"l":8.775,"n":33,"o":8.7799,"t":"2026-09-23T17:15:00Z","v":82627,"vw":8.780097},{"c":8.765,"h":8.7801,"l":8.765,"n":35,"o":8.78,"t":"2026-09-23T17:30:00Z","v":86982,"vw":8.776488},{"c":8.745,"h":8.77,"l":8.745,"n":39,"o":8.765,"t":"2026-09-23T17:45:00Z","v":73451,"vw":8.754244},{"c":8.7292,"h":8.745,"l":8.7292,"n":76,"o":8.745,"t":"2026-09-23T18:00:00Z","v":115290,"vw":8.734143},{"c":8.73,"h":8.74,"l":8.72,"n":92,"o":8.73,"t":"2026-09-23T18:15:00Z","v":269083,"vw":8.729975},{"c":8.73,"h":8.7304,"l":8.73,"n":58,"o":8.7304,"t":"2026-09-23T18:30:00Z","v":314026,"vw":8.730014},{"c":8.72,"h":8.73,"l":8.71,"n":144,"o":8.73,"t":"2026-09-23T18:45:00Z","v":354669,"vw":8.721419},{"c":8.72,"h":8.725,"l":8.71,"n":80,"o":8.72,"t":"2026-09-23T19:00:00Z","v":271190,"vw":8.719241},{"c":8.715,"h":8.7251,"l":8.715,"n":107,"o":8.715,"t":"2026-09-23T19:15:00Z","v":382005,"vw":8.720073},{"c":8.7351,"h":8.7451,"l":8.71,"n":109,"o":8.7102,"t":"2026-09-23T19:30:00Z","v":286535,"vw":8.733563},{"c":8.74,"h":8.7699,"l":8.73,"n":346,"o":8.7301,"t":"2026-09-23T19:45:00Z","v":1365964,"vw":8.741523},{"c":8.73,"h":8.74,"l":8.73,"n":8,"o":8.74,"t":"2026-09-23T20:00:00Z","v":22655,"vw":8.730049},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-09-23T23:45:00Z","v":350,"vw":8.79},{"c":8.8,"h":8.8,"l":8.78,"n":11,"o":8.78,"t":"2026-09-24T08:00:00Z","v":4825,"vw":8.786314},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-24T08:15:00Z","v":100,"vw":8.82},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-24T08:30:00Z","v":135,"vw":8.8},{"c":8.81,"h":8.81,"l":8.81,"n":4,"o":8.81,"t":"2026-09-24T09:00:00Z","v":2548,"vw":8.81},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-09-24T09:15:00Z","v":3047,"vw":8.81},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-24T09:30:00Z","v":675,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":2,"o":8.82,"t":"2026-09-24T09:45:00Z","v":4000,"vw":8.82},{"c":8.8,"h":8.81,"l":8.8,"n":2,"o":8.81,"t":"2026-09-24T10:15:00Z","v":900,"vw":8.808889},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-09-24T10:30:00Z","v":300,"vw":8.79},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-24T10:45:00Z","v":1159,"vw":8.78},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-09-24T11:00:00Z","v":700,"vw":8.8},{"c":8.83,"h":8.83,"l":8.82,"n":2,"o":8.82,"t":"2026-09-24T11:45:00Z","v":2850,"vw":8.824035},{"c":8.81,"h":8.81,"l":8.81,"n":1,"o":8.81,"t":"2026-09-24T12:00:00Z","v":1150,"vw":8.81},{"c":8.83,"h":8.84,"l":8.83,"n":2,"o":8.84,"t":"2026-09-24T12:30:00Z","v":2820,"vw":8.833972},{"c":8.85,"h":8.86,"l":8.85,"n":4,"o":8.85,"t":"2026-09-24T12:45:00Z","v":2866,"vw":8.853571},{"c":8.8307,"h":8.84,"l":8.83,"n":4,"o":8.84,"t":"2026-09-24T13:00:00Z","v":3020,"vw":8.835983},{"c":8.85,"h":8.85,"l":8.84,"n":3,"o":8.84,"t":"2026-09-24T13:15:00Z","v":5700,"vw":8.844035},{"c":8.84,"h":8.865,"l":8.81,"n":226,"o":8.86,"t":"2026-09-24T13:30:00Z","v":319484,"vw":8.834427},{"c":8.8662,"h":8.8699,"l":8.83,"n":201,"o":8.84,"t":"2026-09-24T13:45:00Z","v":340055,"vw":8.846182},{"c":8.85,"h":8.87,"l":8.83,"n":293,"o":8.87,"t":"2026-09-24T14:00:00Z","v":669784,"vw":8.848702},{"c":8.835,"h":8.866,"l":8.82,"n":212,"o":8.85,"t":"2026-09-24T14:15:00Z","v":430714,"vw":8.842907},{"c":8.85,"h":8.85,"l":8.82,"n":81,"o":8.83,"t":"2026-09-24T14:30:00Z","v":156918,"vw":8.838567},{"c":8.8399,"h":8.8589,"l":8.82,"n":152,"o":8.8589,"t":"2026-09-24T14:45:00Z","v":398634,"vw":8.838956},{"c":8.85,"h":8.85,"l":8.835,"n":46,"o":8.835,"t":"2026-09-24T15:00:00Z","v":124280,"vw":8.844617},{"c":8.85,"h":8.855,"l":8.83,"n":282,"o":8.85,"t":"2026-09-24T15:15:00Z","v":697317,"vw":8.847429},{"c":8.845,"h":8.85,"l":8.845,"n":25,"o":8.85,"t":"2026-09-24T15:30:00Z","v":27550,"vw":8.849936},{"c":8.8299,"h":8.85,"l":8.825,"n":153,"o":8.84,"t":"2026-09-24T15:45:00Z","v":355113,"vw":8.837734},{"c":8.84,"h":8.855,"l":8.8296,"n":123,"o":8.83,"t":"2026-09-24T16:00:00Z","v":351191,"vw":8.844185},{"c":8.7901,"h":8.83,"l":8.7798,"n":592,"o":8.83,"t":"2026-09-24T16:15:00Z","v":1272279,"vw":8.800068},{"c":8.78,"h":8.81,"l":8.755,"n":343,"o":8.79,"t":"2026-09-24T16:30:00Z","v":923668,"vw":8.778451},{"c":8.735,"h":8.775,"l":8.725,"n":214,"o":8.77,"t":"2026-09-24T16:45:00Z","v":553178,"vw":8.758708},{"c":8.74,"h":8.755,"l":8.735,"n":245,"o":8.74,"t":"2026-09-24T17:00:00Z","v":612836,"vw":8.745572},{"c":8.7411,"h":8.7505,"l":8.735,"n":57,"o":8.7399,"t":"2026-09-24T17:15:00Z","v":95379,"vw":8.74386},{"c":8.77,"h":8.7701,"l":8.73,"n":190,"o":8.74,"t":"2026-09-24T17:30:00Z","v":444350,"vw":8.757845},{"c":8.7301,"h":8.766,"l":8.73,"n":134,"o":8.7601,"t":"2026-09-24T17:45:00Z","v":316903,"vw":8.75426},{"c":8.7201,"h":8.7513,"l":8.7201,"n":185,"o":8.73,"t":"2026-09-24T18:00:00Z","v":470690,"vw":8.735873},{"c":8.72,"h":8.73,"l":8.715,"n":115,"o":8.72,"t":"2026-09-24T18:15:00Z","v":304692,"vw":8.720138},{"c":8.725,"h":8.73,"l":8.7,"n":163,"o":8.72,"t":"2026-09-24T18:30:00Z","v":419897,"vw":8.71781},{"c":8.72,"h":8.73,"l":8.7197,"n":118,"o":8.72,"t":"2026-09-24T18:45:00Z","v":389839,"vw":8.720114},{"c":8.7201,"h":8.7351,"l":8.715,"n":151,"o":8.715,"t":"2026-09-24T19:00:00Z","v":450659,"vw":8.72857},{"c":8.7301,"h":8.7332,"l":8.725,"n":66,"o":8.725,"t":"2026-09-24T19:15:00Z","v":147292,"vw":8.729642},{"c":8.74,"h":8.75,"l":8.735,"n":122,"o":8.74,"t":"2026-09-24T19:30:00Z","v":254426,"vw":8.740014},{"c":8.74,"h":8.75,"l":8.7299,"n":192,"o":8.74,"t":"2026-09-24T19:45:00Z","v":435788,"vw":8.737511},{"c":8.74,"h":8.74,"l":8.74,"n":5,"o":8.74,"t":"2026-09-24T20:00:00Z","v":306,"vw":8.74},{"c":8.71,"h":8.72,"l":8.7,"n":7,"o":8.71,"t":"2026-09-25T08:00:00Z","v":2616,"vw":8.71},{"c":8.71,"h":8.71,"l":8.71,"n":3,"o":8.71,"t":"2026-09-25T08:15:00Z","v":201,"vw":8.71},{"c":8.71,"h":8.71,"l":8.71,"n":2,"o":8.71,"t":"2026-09-25T08:45:00Z","v":625,"vw":8.71},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-09-25T09:00:00Z","v":1600,"vw":8.69},{"c":8.68,"h":8.69,"l":8.68,"n":14,"o":8.69,"t":"2026-09-25T11:00:00Z","v":2351,"vw":8.683191},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-09-25T11:15:00Z","v":300,"vw":8.68},{"c":8.705,"h":8.705,"l":8.7,"n":4,"o":8.7,"t":"2026-09-25T12:30:00Z","v":3800,"vw":8.704211},{"c":8.77,"h":8.8,"l":8.74,"n":48,"o":8.74,"t":"2026-09-25T13:15:00Z","v":44520,"vw":8.756935},{"c":8.78,"h":8.795,"l":8.73,"n":286,"o":8.77,"t":"2026-09-25T13:30:00Z","v":295145,"vw":8.76943},{"c":8.7699,"h":8.795,"l":8.7599,"n":197,"o":8.7799,"t":"2026-09-25T13:45:00Z","v":399616,"vw":8.773044},{"c":8.8,"h":8.82,"l":8.77,"n":306,"o":8.77,"t":"2026-09-25T14:00:00Z","v":577040,"vw":8.796459},{"c":8.8101,"h":8.82,"l":8.79,"n":324,"o":8.81,"t":"2026-09-25T14:15:00Z","v":645241,"vw":8.805318},{"c":8.7901,"h":8.8192,"l":8.78,"n":219,"o":8.81,"t":"2026-09-25T14:30:00Z","v":432795,"vw":8.802649},{"c":8.78,"h":8.805,"l":8.77,"n":266,"o":8.8,"t":"2026-09-25T14:45:00Z","v":542191,"vw":8.794879},{"c":8.76,"h":8.785,"l":8.75,"n":262,"o":8.78,"t":"2026-09-25T15:00:00Z","v":448075,"vw":8.769786},{"c":8.755,"h":8.765,"l":8.74,"n":165,"o":8.76,"t":"2026-09-25T15:15:00Z","v":330900,"vw":8.755821},{"c":8.7699,"h":8.77,"l":8.74,"n":225,"o":8.76,"t":"2026-09-25T15:30:00Z","v":443909,"vw":8.757291},{"c":8.74,"h":8.79,"l":8.74,"n":218,"o":8.77,"t":"2026-09-25T15:45:00Z","v":390877,"vw":8.772529},{"c":8.7,"h":8.73,"l":8.7,"n":269,"o":8.73,"t":"2026-09-25T16:00:00Z","v":528182,"vw":8.715592},{"c":8.69,"h":8.7251,"l":8.69,"n":202,"o":8.7002,"t":"2026-09-25T16:15:00Z","v":405559,"vw":8.711914},{"c":8.7109,"h":8.72,"l":8.695,"n":497,"o":8.7,"t":"2026-09-25T16:30:00Z","v":1375793,"vw":8.70559},{"c":8.71,"h":8.7125,"l":8.7,"n":133,"o":8.7101,"t":"2026-09-25T16:45:00Z","v":337986,"vw":8.709808},{"c":8.7018,"h":8.715,"l":8.69,"n":133,"o":8.7,"t":"2026-09-25T17:00:00Z","v":515656,"vw":8.704527},{"c":8.705,"h":8.715,"l":8.7,"n":64,"o":8.71,"t":"2026-09-25T17:15:00Z","v":190567,"vw":8.709454},{"c":8.72,"h":8.7251,"l":8.705,"n":173,"o":8.705,"t":"2026-09-25T17:30:00Z","v":638715,"vw":8.717732},{"c":8.721,"h":8.7251,"l":8.71,"n":112,"o":8.72,"t":"2026-09-25T17:45:00Z","v":373488,"vw":8.719977},{"c":8.7201,"h":8.7302,"l":8.715,"n":171,"o":8.7203,"t":"2026-09-25T18:00:00Z","v":372820,"vw":8.724301},{"c":8.74,"h":8.74,"l":8.725,"n":99,"o":8.7299,"t":"2026-09-25T18:15:00Z","v":244917,"vw":8.730725},{"c":8.73,"h":8.7451,"l":8.72,"n":132,"o":8.735,"t":"2026-09-25T18:30:00Z","v":297151,"vw":8.734103},{"c":8.735,"h":8.74,"l":8.7301,"n":7,"o":8.74,"t":"2026-09-25T18:45:00Z","v":13002,"vw":8.739736},{"c":8.73,"h":8.75,"l":8.73,"n":93,"o":8.74,"t":"2026-09-25T19:00:00Z","v":219797,"vw":8.73982},{"c":8.73,"h":8.74,"l":8.725,"n":80,"o":8.73,"t":"2026-09-25T19:15:00Z","v":145170,"vw":8.73028},{"c":8.711,"h":8.73,"l":8.71,"n":68,"o":8.73,"t":"2026-09-25T19:30:00Z","v":70354,"vw":8.720167},{"c":8.735,"h":8.74,"l":8.695,"n":224,"o":8.71,"t":"2026-09-25T19:45:00Z","v":594723,"vw":8.710471},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-25T21:15:00Z","v":115,"vw":8.74},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-09-25T21:45:00Z","v":500,"vw":8.71},{"c":8.8,"h":8.81,"l":8.795,"n":45,"o":8.8,"t":"2026-09-28T09:45:00Z","v":50597,"vw":8.800006},{"c":8.81,"h":8.81,"l":8.79,"n":26,"o":8.79,"t":"2026-09-28T10:00:00Z","v":8306,"vw":8.802796},{"c":8.82,"h":8.82,"l":8.81,"n":5,"o":8.82,"t":"2026-09-28T10:15:00Z","v":3622,"vw":8.814451},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-09-28T10:45:00Z","v":800,"vw":8.79},{"c":8.815,"h":8.815,"l":8.815,"n":2,"o":8.815,"t":"2026-09-28T11:00:00Z","v":1300,"vw":8.815},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-09-28T11:15:00Z","v":2401,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-09-28T12:00:00Z","v":2000,"vw":8.8},{"c":8.805,"h":8.805,"l":8.8,"n":4,"o":8.8,"t":"2026-09-28T12:15:00Z","v":4788,"vw":8.801241},{"c":8.81,"h":8.82,"l":8.81,"n":30,"o":8.81,"t":"2026-09-28T12:30:00Z","v":35268,"vw":8.811761},{"c":8.8092,"h":8.8092,"l":8.8092,"n":1,"o":8.8092,"t":"2026-09-28T13:00:00Z","v":200,"vw":8.8092},{"c":8.84,"h":8.84,"l":8.82,"n":16,"o":8.82,"t":"2026-09-28T13:15:00Z","v":24069,"vw":8.826089},{"c":8.87,"h":8.905,"l":8.84,"n":544,"o":8.84,"t":"2026-09-28T13:30:00Z","v":349939,"vw":8.876455},{"c":8.87,"h":8.8803,"l":8.855,"n":355,"o":8.865,"t":"2026-09-28T13:45:00Z","v":413678,"vw":8.86906},{"c":8.86,"h":8.8825,"l":8.845,"n":266,"o":8.87,"t":"2026-09-28T14:00:00Z","v":633340,"vw":8.865197},{"c":8.83,"h":8.8625,"l":8.825,"n":246,"o":8.8625,"t":"2026-09-28T14:15:00Z","v":411643,"vw":8.841207},{"c":8.85,"h":8.8501,"l":8.825,"n":230,"o":8.83,"t":"2026-09-28T14:30:00Z","v":383287,"vw":8.836966},{"c":8.85,"h":8.8601,"l":8.845,"n":221,"o":8.86,"t":"2026-09-28T14:45:00Z","v":555544,"vw":8.856575},{"c":8.82,"h":8.855,"l":8.8101,"n":203,"o":8.855,"t":"2026-09-28T15:00:00Z","v":251480,"vw":8.826451},{"c":8.8399,"h":8.84,"l":8.8199,"n":149,"o":8.82,"t":"2026-09-28T15:15:00Z","v":318047,"vw":8.83482},{"c":8.85,"h":8.85,"l":8.8396,"n":111,"o":8.84,"t":"2026-09-28T15:30:00Z","v":272222,"vw":8.840079},{"c":8.855,"h":8.856,"l":8.845,"n":91,"o":8.8461,"t":"2026-09-28T15:45:00Z","v":151021,"vw":8.850239},{"c":8.86,"h":8.86,"l":8.859,"n":16,"o":8.86,"t":"2026-09-28T16:00:00Z","v":34248,"vw":8.859855},{"c":8.81,"h":8.8501,"l":8.805,"n":241,"o":8.8501,"t":"2026-09-28T16:15:00Z","v":562477,"vw":8.831169},{"c":8.83,"h":8.8401,"l":8.81,"n":162,"o":8.82,"t":"2026-09-28T16:30:00Z","v":472285,"vw":8.827126},{"c":8.84,"h":8.8402,"l":8.835,"n":41,"o":8.835,"t":"2026-09-28T16:45:00Z","v":122386,"vw":8.839814},{"c":8.81,"h":8.841,"l":8.8,"n":155,"o":8.8399,"t":"2026-09-28T17:00:00Z","v":431000,"vw":8.824428},{"c":8.8297,"h":8.835,"l":8.805,"n":109,"o":8.805,"t":"2026-09-28T17:15:00Z","v":242461,"vw":8.819017},{"c":8.815,"h":8.8201,"l":8.81,"n":8,"o":8.8201,"t":"2026-09-28T17:30:00Z","v":27093,"vw":8.814391},{"c":8.82,"h":8.826,"l":8.815,"n":94,"o":8.82,"t":"2026-09-28T17:45:00Z","v":289760,"vw":8.819987},{"c":8.82,"h":8.83,"l":8.82,"n":59,"o":8.82,"t":"2026-09-28T18:00:00Z","v":138847,"vw":8.820263},{"c":8.8301,"h":8.84,"l":8.825,"n":46,"o":8.825,"t":"2026-09-28T18:15:00Z","v":89299,"vw":8.830141},{"c":8.83,"h":8.84,"l":8.83,"n":6,"o":8.84,"t":"2026-09-28T18:30:00Z","v":7500,"vw":8.835667},{"c":8.84,"h":8.84,"l":8.835,"n":7,"o":8.8388,"t":"2026-09-28T18:45:00Z","v":17040,"vw":8.839724},{"c":8.8599,"h":8.866,"l":8.85,"n":66,"o":8.85,"t":"2026-09-28T19:00:00Z","v":176691,"vw":8.860386},{"c":8.86,"h":8.865,"l":8.855,"n":65,"o":8.8604,"t":"2026-09-28T19:15:00Z","v":219480,"vw":8.860055},{"c":8.855,"h":8.86,"l":8.84,"n":118,"o":8.86,"t":"2026-09-28T19:30:00Z","v":375191,"vw":8.845897},{"c":8.86,"h":8.87,"l":8.85,"n":90,"o":8.86,"t":"2026-09-28T19:45:00Z","v":204564,"vw":8.860335},{"c":8.845,"h":8.855,"l":8.845,"n":4,"o":8.855,"t":"2026-09-28T20:00:00Z","v":1710,"vw":8.845632},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-09-29T08:00:00Z","v":300,"vw":8.86},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-09-29T08:30:00Z","v":2782,"vw":8.85},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-09-29T11:45:00Z","v":1200,"vw":8.83},{"c":8.8338,"h":8.8338,"l":8.8338,"n":2,"o":8.8338,"t":"2026-09-29T13:00:00Z","v":152,"vw":8.8338},{"c":8.86,"h":8.8699,"l":8.82,"n":263,"o":8.83,"t":"2026-09-29T13:30:00Z","v":325529,"vw":8.849409},{"c":8.88,"h":8.88,"l":8.855,"n":311,"o":8.8599,"t":"2026-09-29T13:45:00Z","v":584416,"vw":8.867295},{"c":8.8599,"h":8.8901,"l":8.85,"n":212,"o":8.8803,"t":"2026-09-29T14:00:00Z","v":433184,"vw":8.876392},{"c":8.8501,"h":8.88,"l":8.8499,"n":156,"o":8.86,"t":"2026-09-29T14:15:00Z","v":418146,"vw":8.861514},{"c":8.83,"h":8.86,"l":8.83,"n":288,"o":8.85,"t":"2026-09-29T14:30:00Z","v":743420,"vw":8.845391},{"c":8.85,"h":8.85,"l":8.825,"n":258,"o":8.8397,"t":"2026-09-29T14:45:00Z","v":405097,"vw":8.838287},{"c":8.86,"h":8.87,"l":8.8499,"n":121,"o":8.85,"t":"2026-09-29T15:00:00Z","v":197550,"vw":8.857424},{"c":8.8691,"h":8.8691,"l":8.85,"n":131,"o":8.8511,"t":"2026-09-29T15:15:00Z","v":190505,"vw":8.859727},{"c":8.8602,"h":8.865,"l":8.8501,"n":190,"o":8.8601,"t":"2026-09-29T15:30:00Z","v":225882,"vw":8.859975},{"c":8.851,"h":8.86,"l":8.84,"n":257,"o":8.86,"t":"2026-09-29T15:45:00Z","v":559038,"vw":8.850414},{"c":8.85,"h":8.8629,"l":8.845,"n":142,"o":8.86,"t":"2026-09-29T16:00:00Z","v":242630,"vw":8.855522},{"c":8.8299,"h":8.84,"l":8.825,"n":16,"o":8.84,"t":"2026-09-29T16:15:00Z","v":48583,"vw":8.831876},{"c":8.8299,"h":8.83,"l":8.825,"n":44,"o":8.83,"t":"2026-09-29T16:30:00Z","v":120067,"vw":8.829965},{"c":8.82,"h":8.825,"l":8.815,"n":87,"o":8.8201,"t":"2026-09-29T16:45:00Z","v":200582,"vw":8.819924},{"c":8.85,"h":8.86,"l":8.8126,"n":103,"o":8.8126,"t":"2026-09-29T17:00:00Z","v":227876,"vw":8.836269},{"c":8.85,"h":8.8591,"l":8.845,"n":124,"o":8.8499,"t":"2026-09-29T17:15:00Z","v":263580,"vw":8.850497},{"c":8.8398,"h":8.84,"l":8.82,"n":257,"o":8.84,"t":"2026-09-29T17:30:00Z","v":596443,"vw":8.83008},{"c":8.8399,"h":8.845,"l":8.83,"n":111,"o":8.8399,"t":"2026-09-29T17:45:00Z","v":265121,"vw":8.840155},{"c":8.825,"h":8.84,"l":8.815,"n":287,"o":8.84,"t":"2026-09-29T18:00:00Z","v":758440,"vw":8.82501},{"c":8.81,"h":8.83,"l":8.81,"n":91,"o":8.821,"t":"2026-09-29T18:15:00Z","v":255223,"vw":8.81986},{"c":8.7901,"h":8.82,"l":8.775,"n":74,"o":8.82,"t":"2026-09-29T18:30:00Z","v":174255,"vw":8.793437},{"c":8.775,"h":8.805,"l":8.775,"n":164,"o":8.7901,"t":"2026-09-29T18:45:00Z","v":448739,"vw":8.788517},{"c":8.785,"h":8.79,"l":8.765,"n":77,"o":8.77,"t":"2026-09-29T19:00:00Z","v":266925,"vw":8.773008},{"c":8.8251,"h":8.8251,"l":8.7899,"n":43,"o":8.79,"t":"2026-09-29T19:15:00Z","v":192027,"vw":8.798249},{"c":8.83,"h":8.8301,"l":8.82,"n":123,"o":8.82,"t":"2026-09-29T19:30:00Z","v":294302,"vw":8.823121},{"c":8.84,"h":8.855,"l":8.824,"n":192,"o":8.83,"t":"2026-09-29T19:45:00Z","v":637062,"vw":8.839947},{"c":8.835,"h":8.835,"l":8.825,"n":5,"o":8.835,"t":"2026-09-29T20:15:00Z","v":6000,"vw":8.833},{"c":8.83,"h":8.83,"l":8.83,"n":2,"o":8.83,"t":"2026-09-29T22:15:00Z","v":189,"vw":8.83},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-29T22:45:00Z","v":1500,"vw":8.84},{"c":8.82,"h":8.83,"l":8.82,"n":3,"o":8.83,"t":"2026-09-29T23:30:00Z","v":6500,"vw":8.823692},{"c":8.83,"h":8.83,"l":8.83,"n":11,"o":8.83,"t":"2026-09-29T23:45:00Z","v":5735,"vw":8.83},{"c":8.83,"h":8.83,"l":8.82,"n":3,"o":8.82,"t":"2026-09-30T08:00:00Z","v":300,"vw":8.823333},{"c":8.84,"h":8.84,"l":8.83,"n":2,"o":8.83,"t":"2026-09-30T09:00:00Z","v":1500,"vw":8.838},{"c":8.84,"h":8.845,"l":8.84,"n":2,"o":8.845,"t":"2026-09-30T10:30:00Z","v":2100,"vw":8.842857},{"c":8.845,"h":8.845,"l":8.845,"n":1,"o":8.845,"t":"2026-09-30T11:00:00Z","v":100,"vw":8.845},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-09-30T11:15:00Z","v":1400,"vw":8.87},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-30T11:30:00Z","v":3444,"vw":8.85},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-09-30T12:00:00Z","v":900,"vw":8.86},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-09-30T12:30:00Z","v":2495,"vw":8.82},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-09-30T13:00:00Z","v":2450,"vw":8.81},{"c":8.83,"h":8.83,"l":8.83,"n":4,"o":8.83,"t":"2026-09-30T13:15:00Z","v":2453,"vw":8.83},{"c":8.82,"h":8.86,"l":8.81,"n":527,"o":8.84,"t":"2026-09-30T13:30:00Z","v":171572,"vw":8.837669},{"c":8.77,"h":8.825,"l":8.77,"n":420,"o":8.82,"t":"2026-09-30T13:45:00Z","v":759948,"vw":8.807941},{"c":8.7,"h":8.76,"l":8.67,"n":520,"o":8.76,"t":"2026-09-30T14:00:00Z","v":1178839,"vw":8.701378},{"c":8.705,"h":8.7138,"l":8.67,"n":670,"o":8.6901,"t":"2026-09-30T14:15:00Z","v":1285934,"vw":8.691725},{"c":8.7001,"h":8.72,"l":8.69,"n":577,"o":8.7099,"t":"2026-09-30T14:30:00Z","v":1189796,"vw":8.706119},{"c":8.66,"h":8.7,"l":8.64,"n":387,"o":8.7,"t":"2026-09-30T14:45:00Z","v":741466,"vw":8.661118},{"c":8.66,"h":8.67,"l":8.64,"n":359,"o":8.65,"t":"2026-09-30T15:00:00Z","v":709294,"vw":8.65299},{"c":8.6699,"h":8.69,"l":8.6399,"n":284,"o":8.65,"t":"2026-09-30T15:15:00Z","v":519798,"vw":8.658904},{"c":8.69,"h":8.69,"l":8.665,"n":171,"o":8.665,"t":"2026-09-30T15:30:00Z","v":188312,"vw":8.67524},{"c":8.6801,"h":8.6966,"l":8.669,"n":334,"o":8.69,"t":"2026-09-30T15:45:00Z","v":750712,"vw":8.681865},{"c":8.66,"h":8.68,"l":8.655,"n":194,"o":8.6799,"t":"2026-09-30T16:00:00Z","v":493851,"vw":8.66747},{"c":8.655,"h":8.6599,"l":8.655,"n":3,"o":8.6599,"t":"2026-09-30T16:15:00Z","v":2970,"vw":8.659667},{"c":8.67,"h":8.6781,"l":8.655,"n":137,"o":8.6599,"t":"2026-09-30T16:30:00Z","v":369156,"vw":8.668076},{"c":8.68,"h":8.69,"l":8.665,"n":48,"o":8.665,"t":"2026-09-30T16:45:00Z","v":122076,"vw":8.677376},{"c":8.6799,"h":8.68,"l":8.665,"n":81,"o":8.67,"t":"2026-09-30T17:00:00Z","v":224307,"vw":8.670399},{"c":8.7001,"h":8.705,"l":8.6799,"n":154,"o":8.68,"t":"2026-09-30T17:15:00Z","v":410503,"vw":8.692941},{"c":8.68,"h":8.705,"l":8.68,"n":59,"o":8.705,"t":"2026-09-30T17:30:00Z","v":151276,"vw":8.696306},{"c":8.6801,"h":8.685,"l":8.665,"n":98,"o":8.6799,"t":"2026-09-30T17:45:00Z","v":244252,"vw":8.676071},{"c":8.69,"h":8.7066,"l":8.685,"n":137,"o":8.69,"t":"2026-09-30T18:00:00Z","v":414978,"vw":8.693429},{"c":8.7001,"h":8.715,"l":8.6999,"n":62,"o":8.7,"t":"2026-09-30T18:15:00Z","v":175641,"vw":8.70703},{"c":8.71,"h":8.725,"l":8.7062,"n":82,"o":8.7062,"t":"2026-09-30T18:30:00Z","v":194117,"vw":8.716404},{"c":8.71,"h":8.71,"l":8.7099,"n":48,"o":8.71,"t":"2026-09-30T18:45:00Z","v":109856,"vw":8.709951},{"c":8.72,"h":8.72,"l":8.7,"n":87,"o":8.71,"t":"2026-09-30T19:00:00Z","v":300352,"vw":8.710052},{"c":8.72,"h":8.7251,"l":8.71,"n":90,"o":8.72,"t":"2026-09-30T19:15:00Z","v":364846,"vw":8.715683},{"c":8.715,"h":8.73,"l":8.715,"n":60,"o":8.7299,"t":"2026-09-30T19:30:00Z","v":181414,"vw":8.720412},{"c":8.76,"h":8.77,"l":8.7,"n":524,"o":8.71,"t":"2026-09-30T19:45:00Z","v":1824942,"vw":8.739223},{"c":8.75,"h":8.78,"l":8.74,"n":29,"o":8.75,"t":"2026-09-30T20:00:00Z","v":55534,"vw":8.758489},{"c":8.75,"h":8.76,"l":8.75,"n":21,"o":8.75,"t":"2026-09-30T20:30:00Z","v":48212,"vw":8.754586},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-30T20:45:00Z","v":100,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-30T21:00:00Z","v":100,"vw":8.75},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-09-30T22:00:00Z","v":400,"vw":8.75},{"c":8.73,"h":8.74,"l":8.73,"n":2,"o":8.74,"t":"2026-09-30T23:30:00Z","v":200,"vw":8.735},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-01T08:00:00Z","v":252,"vw":8.69},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-01T08:30:00Z","v":1499,"vw":8.74},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-01T09:15:00Z","v":100,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-01T09:30:00Z","v":349,"vw":8.7},{"c":8.69,"h":8.7,"l":8.69,"n":3,"o":8.7,"t":"2026-10-01T09:45:00Z","v":900,"vw":8.695221},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-01T10:00:00Z","v":433,"vw":8.7},{"c":8.67,"h":8.67,"l":8.67,"n":6,"o":8.67,"t":"2026-10-01T10:45:00Z","v":2550,"vw":8.67},{"c":8.68,"h":8.68,"l":8.665,"n":9,"o":8.665,"t":"2026-10-01T11:00:00Z","v":5400,"vw":8.676111},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-01T11:15:00Z","v":1600,"vw":8.68},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-01T11:30:00Z","v":2738,"vw":8.68},{"c":8.655,"h":8.655,"l":8.655,"n":1,"o":8.655,"t":"2026-10-01T12:00:00Z","v":250,"vw":8.655},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-01T12:15:00Z","v":250,"vw":8.66},{"c":8.68,"h":8.68,"l":8.67,"n":3,"o":8.67,"t":"2026-10-01T12:45:00Z","v":3060,"vw":8.675738},{"c":8.65,"h":8.68,"l":8.649,"n":11,"o":8.68,"t":"2026-10-01T13:00:00Z","v":10048,"vw":8.654041},{"c":8.75,"h":8.75,"l":8.66,"n":443,"o":8.67,"t":"2026-10-01T13:30:00Z","v":562736,"vw":8.711804},{"c":8.78,"h":8.7838,"l":8.7498,"n":530,"o":8.76,"t":"2026-10-01T13:45:00Z","v":943422,"vw":8.765187},{"c":8.8288,"h":8.83,"l":8.78,"n":593,"o":8.78,"t":"2026-10-01T14:00:00Z","v":1209532,"vw":8.813546},{"c":8.83,"h":8.84,"l":8.81,"n":313,"o":8.8202,"t":"2026-10-01T14:15:00Z","v":681789,"vw":8.823112},{"c":8.8299,"h":8.84,"l":8.8098,"n":286,"o":8.84,"t":"2026-10-01T14:30:00Z","v":611902,"vw":8.823608},{"c":8.8401,"h":8.86,"l":8.83,"n":356,"o":8.83,"t":"2026-10-01T14:45:00Z","v":625720,"vw":8.84241},{"c":8.83,"h":8.86,"l":8.83,"n":302,"o":8.845,"t":"2026-10-01T15:00:00Z","v":713821,"vw":8.845719},{"c":8.84,"h":8.845,"l":8.8162,"n":266,"o":8.8303,"t":"2026-10-01T15:15:00Z","v":609445,"vw":8.831357},{"c":8.8462,"h":8.855,"l":8.835,"n":143,"o":8.85,"t":"2026-10-01T15:30:00Z","v":345163,"vw":8.846438},{"c":8.835,"h":8.856,"l":8.825,"n":201,"o":8.8499,"t":"2026-10-01T15:45:00Z","v":453246,"vw":8.841064},{"c":8.8198,"h":8.84,"l":8.81,"n":170,"o":8.835,"t":"2026-10-01T16:00:00Z","v":424397,"vw":8.820663},{"c":8.82,"h":8.83,"l":8.805,"n":190,"o":8.82,"t":"2026-10-01T16:15:00Z","v":540989,"vw":8.817819},{"c":8.81,"h":8.8201,"l":8.805,"n":120,"o":8.8201,"t":"2026-10-01T16:30:00Z","v":358290,"vw":8.810567},{"c":8.82,"h":8.8299,"l":8.805,"n":91,"o":8.8098,"t":"2026-10-01T16:45:00Z","v":200006,"vw":8.81489},{"c":8.7901,"h":8.815,"l":8.7901,"n":100,"o":8.815,"t":"2026-10-01T17:00:00Z","v":181992,"vw":8.800621},{"c":8.76,"h":8.805,"l":8.76,"n":73,"o":8.8,"t":"2026-10-01T17:15:00Z","v":306488,"vw":8.789427},{"c":8.75,"h":8.75,"l":8.7299,"n":114,"o":8.75,"t":"2026-10-01T17:30:00Z","v":328887,"vw":8.73856},{"c":8.76,"h":8.76,"l":8.74,"n":94,"o":8.7415,"t":"2026-10-01T17:45:00Z","v":286898,"vw":8.751921},{"c":8.7599,"h":8.77,"l":8.75,"n":81,"o":8.76,"t":"2026-10-01T18:00:00Z","v":204806,"vw":8.759928},{"c":8.75,"h":8.765,"l":8.75,"n":34,"o":8.76,"t":"2026-10-01T18:15:00Z","v":119234,"vw":8.75496},{"c":8.7499,"h":8.7551,"l":8.735,"n":124,"o":8.75,"t":"2026-10-01T18:30:00Z","v":271657,"vw":8.746118},{"c":8.75,"h":8.7502,"l":8.745,"n":139,"o":8.75,"t":"2026-10-01T18:45:00Z","v":543327,"vw":8.749952},{"c":8.76,"h":8.76,"l":8.7412,"n":85,"o":8.745,"t":"2026-10-01T19:00:00Z","v":132481,"vw":8.749968},{"c":8.77,"h":8.78,"l":8.752,"n":174,"o":8.76,"t":"2026-10-01T19:15:00Z","v":307982,"vw":8.763921},{"c":8.775,"h":8.775,"l":8.7658,"n":83,"o":8.77,"t":"2026-10-01T19:30:00Z","v":59437,"vw":8.769923},{"c":8.79,"h":8.795,"l":8.775,"n":225,"o":8.775,"t":"2026-10-01T19:45:00Z","v":557843,"vw":8.789631},{"c":8.79,"h":8.79,"l":8.79,"n":4,"o":8.79,"t":"2026-10-01T20:00:00Z","v":2502,"vw":8.79},{"c":8.78,"h":8.78,"l":8.78,"n":18,"o":8.78,"t":"2026-10-01T21:15:00Z","v":401,"vw":8.78},{"c":8.77,"h":8.77,"l":8.77,"n":12,"o":8.77,"t":"2026-10-01T22:00:00Z","v":188,"vw":8.77},{"c":8.78,"h":8.78,"l":8.78,"n":6,"o":8.78,"t":"2026-10-01T23:30:00Z","v":722,"vw":8.78},{"c":8.77,"h":8.78,"l":8.77,"n":47,"o":8.77,"t":"2026-10-01T23:45:00Z","v":8380,"vw":8.770287},{"c":8.72,"h":8.76,"l":8.72,"n":3,"o":8.76,"t":"2026-10-02T08:00:00Z","v":1410,"vw":8.731429},{"c":8.74,"h":8.74,"l":8.725,"n":3,"o":8.725,"t":"2026-10-02T09:00:00Z","v":562,"vw":8.733182},{"c":8.73,"h":8.73,"l":8.73,"n":11,"o":8.73,"t":"2026-10-02T09:15:00Z","v":953,"vw":8.73},{"c":8.74,"h":8.74,"l":8.74,"n":3,"o":8.74,"t":"2026-10-02T09:30:00Z","v":216,"vw":8.74},{"c":8.7407,"h":8.7407,"l":8.7407,"n":1,"o":8.7407,"t":"2026-10-02T10:30:00Z","v":350,"vw":8.7407},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-02T12:00:00Z","v":637,"vw":8.74},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-02T12:15:00Z","v":100,"vw":8.73},{"c":8.68,"h":8.71,"l":8.68,"n":25,"o":8.71,"t":"2026-10-02T12:30:00Z","v":32001,"vw":8.700182},{"c":8.679,"h":8.679,"l":8.67,"n":3,"o":8.67,"t":"2026-10-02T13:00:00Z","v":4200,"vw":8.676429},{"c":8.67,"h":8.68,"l":8.66,"n":15,"o":8.68,"t":"2026-10-02T13:15:00Z","v":7102,"vw":8.668496},{"c":8.635,"h":8.68,"l":8.6,"n":321,"o":8.68,"t":"2026-10-02T13:30:00Z","v":530980,"vw":8.640589},{"c":8.68,"h":8.705,"l":8.6301,"n":515,"o":8.6301,"t":"2026-10-02T13:45:00Z","v":951049,"vw":8.665588},{"c":8.64,"h":8.67,"l":8.635,"n":356,"o":8.67,"t":"2026-10-02T14:00:00Z","v":921850,"vw":8.646486},{"c":8.65,"h":8.65,"l":8.625,"n":252,"o":8.64,"t":"2026-10-02T14:15:00Z","v":683399,"vw":8.638577},{"c":8.65,"h":8.6638,"l":8.6498,"n":150,"o":8.66,"t":"2026-10-02T14:30:00Z","v":360013,"vw":8.65608},{"c":8.6799,"h":8.68,"l":8.645,"n":111,"o":8.65,"t":"2026-10-02T14:45:00Z","v":255675,"vw":8.653743},{"c":8.7,"h":8.71,"l":8.67,"n":284,"o":8.68,"t":"2026-10-02T15:00:00Z","v":589370,"vw":8.68894},{"c":8.7,"h":8.725,"l":8.69,"n":218,"o":8.7,"t":"2026-10-02T15:15:00Z","v":490346,"vw":8.705832},{"c":8.71,"h":8.715,"l":8.705,"n":184,"o":8.71,"t":"2026-10-02T15:30:00Z","v":364351,"vw":8.71004},{"c":8.72,"h":8.73,"l":8.7195,"n":80,"o":8.7199,"t":"2026-10-02T15:45:00Z","v":229312,"vw":8.72049},{"c":8.7,"h":8.7101,"l":8.695,"n":267,"o":8.7101,"t":"2026-10-02T16:00:00Z","v":460346,"vw":8.700757},{"c":8.7,"h":8.7002,"l":8.695,"n":165,"o":8.7,"t":"2026-10-02T16:15:00Z","v":290959,"vw":8.699985},{"c":8.7101,"h":8.715,"l":8.695,"n":275,"o":8.7001,"t":"2026-10-02T16:30:00Z","v":497371,"vw":8.703744},{"c":8.7,"h":8.7038,"l":8.695,"n":143,"o":8.7,"t":"2026-10-02T16:45:00Z","v":330352,"vw":8.700063},{"c":8.69,"h":8.6966,"l":8.685,"n":85,"o":8.6901,"t":"2026-10-02T17:00:00Z","v":209652,"vw":8.690229},{"c":8.69,"h":8.7,"l":8.67,"n":166,"o":8.69,"t":"2026-10-02T17:15:00Z","v":294631,"vw":8.685559},{"c":8.6999,"h":8.7,"l":8.685,"n":121,"o":8.6901,"t":"2026-10-02T17:30:00Z","v":366206,"vw":8.692196},{"c":8.7,"h":8.7,"l":8.685,"n":82,"o":8.6902,"t":"2026-10-02T17:45:00Z","v":187256,"vw":8.691212},{"c":8.7,"h":8.71,"l":8.695,"n":205,"o":8.7,"t":"2026-10-02T18:00:00Z","v":402916,"vw":8.700016},{"c":8.72,"h":8.72,"l":8.7098,"n":22,"o":8.7099,"t":"2026-10-02T18:15:00Z","v":49456,"vw":8.710775},{"c":8.711,"h":8.711,"l":8.711,"n":12,"o":8.711,"t":"2026-10-02T18:30:00Z","v":392,"vw":8.711},{"c":8.72,"h":8.7251,"l":8.7137,"n":80,"o":8.7199,"t":"2026-10-02T18:45:00Z","v":151329,"vw":8.719909},{"c":8.715,"h":8.715,"l":8.71,"n":13,"o":8.71,"t":"2026-10-02T19:00:00Z","v":3677,"vw":8.711234},{"c":8.705,"h":8.715,"l":8.705,"n":198,"o":8.715,"t":"2026-10-02T19:15:00Z","v":75144,"vw":8.710131},{"c":8.705,"h":8.71,"l":8.7,"n":162,"o":8.705,"t":"2026-10-02T19:30:00Z","v":18615,"vw":8.70385},{"c":8.69,"h":8.71,"l":8.6601,"n":268,"o":8.71,"t":"2026-10-02T19:45:00Z","v":938958,"vw":8.675069},{"c":8.69,"h":8.69,"l":8.68,"n":7,"o":8.68,"t":"2026-10-02T20:00:00Z","v":4004,"vw":8.688747},{"c":8.69,"h":8.69,"l":8.68,"n":6,"o":8.68,"t":"2026-10-02T20:15:00Z","v":8521,"vw":8.686028},{"c":8.69,"h":8.69,"l":8.69,"n":3,"o":8.69,"t":"2026-10-02T20:30:00Z","v":480,"vw":8.69},{"c":8.69,"h":8.69,"l":8.67,"n":4,"o":8.67,"t":"2026-10-05T08:00:00Z","v":850,"vw":8.677059},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-05T08:45:00Z","v":1000,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-05T09:30:00Z","v":1400,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-05T10:45:00Z","v":675,"vw":8.7},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-05T13:00:00Z","v":100,"vw":8.67},{"c":8.71,"h":8.71,"l":8.68,"n":17,"o":8.68,"t":"2026-10-05T13:15:00Z","v":17406,"vw":8.704335},{"c":8.69,"h":8.715,"l":8.66,"n":306,"o":8.71,"t":"2026-10-05T13:30:00Z","v":453082,"vw":8.679729},{"c":8.654,"h":8.69,"l":8.625,"n":568,"o":8.68,"t":"2026-10-05T13:45:00Z","v":1082630,"vw":8.657184},{"c":8.6701,"h":8.675,"l":8.655,"n":353,"o":8.66,"t":"2026-10-05T14:00:00Z","v":840258,"vw":8.668665},{"c":8.68,"h":8.6933,"l":8.665,"n":413,"o":8.6702,"t":"2026-10-05T14:15:00Z","v":1066736,"vw":8.680826},{"c":8.68,"h":8.695,"l":8.6699,"n":327,"o":8.675,"t":"2026-10-05T14:30:00Z","v":706338,"vw":8.681963},{"c":8.6701,"h":8.675,"l":8.66,"n":179,"o":8.67,"t":"2026-10-05T14:45:00Z","v":396315,"vw":8.669995},{"c":8.67,"h":8.685,"l":8.66,"n":396,"o":8.6701,"t":"2026-10-05T15:00:00Z","v":1046644,"vw":8.671816},{"c":8.6701,"h":8.68,"l":8.655,"n":189,"o":8.67,"t":"2026-10-05T15:15:00Z","v":470330,"vw":8.667194},{"c":8.6499,"h":8.67,"l":8.6499,"n":123,"o":8.67,"t":"2026-10-05T15:30:00Z","v":329967,"vw":8.660287},{"c":8.66,"h":8.67,"l":8.6499,"n":104,"o":8.65,"t":"2026-10-05T15:45:00Z","v":232196,"vw":8.657917},{"c":8.6701,"h":8.675,"l":8.6599,"n":115,"o":8.6599,"t":"2026-10-05T16:00:00Z","v":273981,"vw":8.667192},{"c":8.65,"h":8.685,"l":8.65,"n":127,"o":8.68,"t":"2026-10-05T16:15:00Z","v":256476,"vw":8.676834},{"c":8.62,"h":8.64,"l":8.6001,"n":157,"o":8.64,"t":"2026-10-05T16:30:00Z","v":378188,"vw":8.619136},{"c":8.6462,"h":8.65,"l":8.625,"n":162,"o":8.6298,"t":"2026-10-05T16:45:00Z","v":459719,"vw":8.639743},{"c":8.6299,"h":8.6533,"l":8.6299,"n":88,"o":8.65,"t":"2026-10-05T17:00:00Z","v":325707,"vw":8.638177},{"c":8.6021,"h":8.62,"l":8.5994,"n":90,"o":8.62,"t":"2026-10-05T17:15:00Z","v":203051,"vw":8.603552},{"c":8.59,"h":8.61,"l":8.59,"n":39,"o":8.61,"t":"2026-10-05T17:30:00Z","v":126629,"vw":8.598688},{"c":8.6,"h":8.605,"l":8.575,"n":225,"o":8.581,"t":"2026-10-05T17:45:00Z","v":546910,"vw":8.591213},{"c":8.61,"h":8.619,"l":8.5998,"n":120,"o":8.5999,"t":"2026-10-05T18:00:00Z","v":417604,"vw":8.606438},{"c":8.615,"h":8.62,"l":8.605,"n":48,"o":8.6099,"t":"2026-10-05T18:15:00Z","v":207809,"vw":8.609954},{"c":8.61,"h":8.6268,"l":8.61,"n":90,"o":8.6194,"t":"2026-10-05T18:30:00Z","v":325739,"vw":8.615646},{"c":8.595,"h":8.6,"l":8.59,"n":38,"o":8.6,"t":"2026-10-05T18:45:00Z","v":140542,"vw":8.59981},{"c":8.61,"h":8.6166,"l":8.595,"n":150,"o":8.595,"t":"2026-10-05T19:00:00Z","v":394492,"vw":8.607642},{"c":8.6,"h":8.605,"l":8.595,"n":63,"o":8.6,"t":"2026-10-05T19:15:00Z","v":226302,"vw":8.600011},{"c":8.615,"h":8.62,"l":8.605,"n":169,"o":8.605,"t":"2026-10-05T19:30:00Z","v":380125,"vw":8.610438},{"c":8.68,"h":8.69,"l":8.615,"n":234,"o":8.615,"t":"2026-10-05T19:45:00Z","v":1004965,"vw":8.662708},{"c":8.68,"h":8.68,"l":8.68,"n":3,"o":8.68,"t":"2026-10-05T20:00:00Z","v":306,"vw":8.68},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-05T22:30:00Z","v":1000,"vw":8.67},{"c":8.6691,"h":8.6691,"l":8.6691,"n":1,"o":8.6691,"t":"2026-10-05T23:00:00Z","v":150,"vw":8.6691},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-06T08:00:00Z","v":1200,"vw":8.65},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-06T10:30:00Z","v":100,"vw":8.64},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-06T11:30:00Z","v":5000,"vw":8.62},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-06T11:45:00Z","v":200,"vw":8.61},{"c":8.605,"h":8.61,"l":8.605,"n":2,"o":8.61,"t":"2026-10-06T12:00:00Z","v":400,"vw":8.60625},{"c":8.608,"h":8.61,"l":8.605,"n":4,"o":8.605,"t":"2026-10-06T12:15:00Z","v":3400,"vw":8.606176},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-06T12:30:00Z","v":637,"vw":8.61},{"c":8.615,"h":8.615,"l":8.61,"n":3,"o":8.61,"t":"2026-10-06T12:45:00Z","v":4900,"vw":8.612449},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-06T13:00:00Z","v":2500,"vw":8.6},{"c":8.62,"h":8.62,"l":8.61,"n":3,"o":8.61,"t":"2026-10-06T13:15:00Z","v":3748,"vw":8.613227},{"c":8.65,"h":8.6876,"l":8.61,"n":176,"o":8.62,"t":"2026-10-06T13:30:00Z","v":208722,"vw":8.655535},{"c":8.63,"h":8.6503,"l":8.625,"n":267,"o":8.6499,"t":"2026-10-06T13:45:00Z","v":572978,"vw":8.630895},{"c":8.625,"h":8.635,"l":8.6101,"n":110,"o":8.62,"t":"2026-10-06T14:00:00Z","v":237379,"vw":8.623956},{"c":8.61,"h":8.62,"l":8.59,"n":364,"o":8.62,"t":"2026-10-06T14:15:00Z","v":913716,"vw":8.600085},{"c":8.5401,"h":8.6101,"l":8.54,"n":289,"o":8.61,"t":"2026-10-06T14:30:00Z","v":725763,"vw":8.583224},{"c":8.55,"h":8.565,"l":8.535,"n":391,"o":8.55,"t":"2026-10-06T14:45:00Z","v":759543,"vw":8.549723},{"c":8.55,"h":8.565,"l":8.55,"n":147,"o":8.555,"t":"2026-10-06T15:00:00Z","v":283912,"vw":8.557202},{"c":8.55,"h":8.555,"l":8.545,"n":163,"o":8.5499,"t":"2026-10-06T15:15:00Z","v":344411,"vw":8.54985},{"c":8.53,"h":8.5488,"l":8.51,"n":127,"o":8.5488,"t":"2026-10-06T15:30:00Z","v":311298,"vw":8.522309},{"c":8.55,"h":8.55,"l":8.5269,"n":133,"o":8.5299,"t":"2026-10-06T15:45:00Z","v":381066,"vw":8.54112},{"c":8.54,"h":8.56,"l":8.54,"n":167,"o":8.5501,"t":"2026-10-06T16:00:00Z","v":436419,"vw":8.549887},{"c":8.5412,"h":8.5533,"l":8.5395,"n":103,"o":8.5397,"t":"2026-10-06T16:15:00Z","v":210563,"vw":8.547097},{"c":8.54,"h":8.56,"l":8.535,"n":197,"o":8.5425,"t":"2026-10-06T16:30:00Z","v":454539,"vw":8.544645},{"c":8.54,"h":8.545,"l":8.535,"n":181,"o":8.54,"t":"2026-10-06T16:45:00Z","v":468773,"vw":8.539974},{"c":8.54,"h":8.5433,"l":8.535,"n":62,"o":8.54,"t":"2026-10-06T17:00:00Z","v":147857,"vw":8.540017},{"c":8.545,"h":8.56,"l":8.545,"n":91,"o":8.55,"t":"2026-10-06T17:15:00Z","v":291739,"vw":8.550306},{"c":8.5312,"h":8.54,"l":8.53,"n":58,"o":8.54,"t":"2026-10-06T17:30:00Z","v":146572,"vw":8.539653},{"c":8.545,"h":8.55,"l":8.525,"n":154,"o":8.5365,"t":"2026-10-06T17:45:00Z","v":373906,"vw":8.532047},{"c":8.52,"h":8.545,"l":8.5198,"n":93,"o":8.54,"t":"2026-10-06T18:00:00Z","v":159203,"vw":8.531088},{"c":8.51,"h":8.52,"l":8.505,"n":93,"o":8.52,"t":"2026-10-06T18:15:00Z","v":152775,"vw":8.515642},{"c":8.52,"h":8.5201,"l":8.505,"n":118,"o":8.51,"t":"2026-10-06T18:30:00Z","v":263995,"vw":8.517206},{"c":8.525,"h":8.53,"l":8.515,"n":107,"o":8.52,"t":"2026-10-06T18:45:00Z","v":272266,"vw":8.520074},{"c":8.515,"h":8.5201,"l":8.51,"n":40,"o":8.52,"t":"2026-10-06T19:00:00Z","v":109232,"vw":8.519569},{"c":8.5099,"h":8.52,"l":8.5001,"n":74,"o":8.51,"t":"2026-10-06T19:15:00Z","v":209435,"vw":8.509848},{"c":8.5,"h":8.515,"l":8.5,"n":104,"o":8.505,"t":"2026-10-06T19:30:00Z","v":238125,"vw":8.509907},{"c":8.51,"h":8.525,"l":8.505,"n":227,"o":8.51,"t":"2026-10-06T19:45:00Z","v":956378,"vw":8.514406},{"c":8.51,"h":8.51,"l":8.51,"n":6,"o":8.51,"t":"2026-10-06T20:00:00Z","v":107,"vw":8.51},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-06T21:45:00Z","v":125,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-07T08:00:00Z","v":730,"vw":8.5},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-07T08:15:00Z","v":101,"vw":8.48},{"c":8.45,"h":8.45,"l":8.45,"n":6,"o":8.45,"t":"2026-10-07T08:45:00Z","v":2125,"vw":8.45},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-07T09:15:00Z","v":100,"vw":8.47},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-07T10:30:00Z","v":200,"vw":8.5},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-07T10:45:00Z","v":1557,"vw":8.54},{"c":8.56,"h":8.56,"l":8.5582,"n":2,"o":8.5582,"t":"2026-10-07T11:00:00Z","v":1246,"vw":8.559639},{"c":8.57,"h":8.57,"l":8.57,"n":2,"o":8.57,"t":"2026-10-07T11:30:00Z","v":985,"vw":8.57},{"c":8.59,"h":8.59,"l":8.58,"n":14,"o":8.58,"t":"2026-10-07T11:45:00Z","v":7380,"vw":8.581963},{"c":8.59,"h":8.5981,"l":8.59,"n":5,"o":8.59,"t":"2026-10-07T12:00:00Z","v":8500,"vw":8.591036},{"c":8.5885,"h":8.5885,"l":8.5885,"n":1,"o":8.5885,"t":"2026-10-07T13:15:00Z","v":100,"vw":8.5885},{"c":8.6039,"h":8.62,"l":8.55,"n":393,"o":8.58,"t":"2026-10-07T13:30:00Z","v":692282,"vw":8.60371},{"c":8.54,"h":8.601,"l":8.5309,"n":277,"o":8.6,"t":"2026-10-07T13:45:00Z","v":573639,"vw":8.575541},{"c":8.5599,"h":8.5651,"l":8.54,"n":305,"o":8.54,"t":"2026-10-07T14:00:00Z","v":901745,"vw":8.557013},{"c":8.58,"h":8.58,"l":8.5533,"n":176,"o":8.56,"t":"2026-10-07T14:15:00Z","v":495599,"vw":8.563825},{"c":8.561,"h":8.58,"l":8.554,"n":221,"o":8.57,"t":"2026-10-07T14:30:00Z","v":612319,"vw":8.56492},{"c":8.56,"h":8.57,"l":8.56,"n":142,"o":8.57,"t":"2026-10-07T14:45:00Z","v":331667,"vw":8.564198},{"c":8.5007,"h":8.555,"l":8.5007,"n":337,"o":8.555,"t":"2026-10-07T15:00:00Z","v":902883,"vw":8.52787},{"c":8.495,"h":8.5002,"l":8.485,"n":183,"o":8.5002,"t":"2026-10-07T15:15:00Z","v":508615,"vw":8.491257},{"c":8.45,"h":8.5,"l":8.445,"n":134,"o":8.5,"t":"2026-10-07T15:30:00Z","v":845663,"vw":8.455845},{"c":8.44,"h":8.455,"l":8.435,"n":320,"o":8.45,"t":"2026-10-07T15:45:00Z","v":923061,"vw":8.443034},{"c":8.44,"h":8.47,"l":8.435,"n":293,"o":8.44,"t":"2026-10-07T16:00:00Z","v":788849,"vw":8.44677},{"c":8.42,"h":8.435,"l":8.415,"n":234,"o":8.4301,"t":"2026-10-07T16:15:00Z","v":1403901,"vw":8.421102},{"c":8.435,"h":8.44,"l":8.414,"n":137,"o":8.43,"t":"2026-10-07T16:30:00Z","v":320679,"vw":8.426069},{"c":8.4387,"h":8.4387,"l":8.4387,"n":1,"o":8.4387,"t":"2026-10-07T16:45:00Z","v":100,"vw":8.4387},{"c":8.43,"h":8.44,"l":8.425,"n":106,"o":8.4399,"t":"2026-10-07T17:00:00Z","v":264712,"vw":8.430806},{"c":8.425,"h":8.43,"l":8.415,"n":60,"o":8.43,"t":"2026-10-07T17:15:00Z","v":144910,"vw":8.421837},{"c":8.435,"h":8.435,"l":8.419,"n":183,"o":8.42,"t":"2026-10-07T17:30:00Z","v":628804,"vw":8.424855},{"c":8.43,"h":8.435,"l":8.425,"n":58,"o":8.43,"t":"2026-10-07T17:45:00Z","v":210633,"vw":8.430238},{"c":8.43,"h":8.435,"l":8.425,"n":91,"o":8.43,"t":"2026-10-07T18:00:00Z","v":252607,"vw":8.430033},{"c":8.42,"h":8.4202,"l":8.4198,"n":29,"o":8.4202,"t":"2026-10-07T18:15:00Z","v":52123,"vw":8.420015},{"c":8.42,"h":8.43,"l":8.4199,"n":139,"o":8.42,"t":"2026-10-07T18:30:00Z","v":396857,"vw":8.420576},{"c":8.4099,"h":8.42,"l":8.4,"n":26,"o":8.42,"t":"2026-10-07T18:45:00Z","v":62605,"vw":8.409365},{"c":8.41,"h":8.4151,"l":8.394,"n":118,"o":8.4,"t":"2026-10-07T19:00:00Z","v":342853,"vw":8.406145},{"c":8.4101,"h":8.4105,"l":8.404,"n":103,"o":8.41,"t":"2026-10-07T19:15:00Z","v":247327,"vw":8.409924},{"c":8.4001,"h":8.4101,"l":8.4,"n":103,"o":8.41,"t":"2026-10-07T19:30:00Z","v":263516,"vw":8.40663},{"c":8.4,"h":8.41,"l":8.385,"n":158,"o":8.4,"t":"2026-10-07T19:45:00Z","v":583946,"vw":8.394737},{"c":8.39,"h":8.4,"l":8.39,"n":18,"o":8.39,"t":"2026-10-07T20:00:00Z","v":3403,"vw":8.391473},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-07T20:15:00Z","v":250,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":8,"o":8.39,"t":"2026-10-07T20:30:00Z","v":5540,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-07T21:45:00Z","v":601,"vw":8.39},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-07T22:30:00Z","v":498,"vw":8.4},{"c":8.381,"h":8.381,"l":8.381,"n":1,"o":8.381,"t":"2026-10-07T22:45:00Z","v":250,"vw":8.381},{"c":8.3818,"h":8.3818,"l":8.3818,"n":1,"o":8.3818,"t":"2026-10-07T23:15:00Z","v":160,"vw":8.3818},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-08T08:00:00Z","v":132,"vw":8.4},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-08T10:45:00Z","v":4000,"vw":8.44},{"c":8.47,"h":8.47,"l":8.45,"n":3,"o":8.45,"t":"2026-10-08T11:00:00Z","v":1875,"vw":8.463067},{"c":8.46,"h":8.46,"l":8.46,"n":4,"o":8.46,"t":"2026-10-08T11:15:00Z","v":3001,"vw":8.46},{"c":8.47,"h":8.4761,"l":8.45,"n":5,"o":8.45,"t":"2026-10-08T11:30:00Z","v":8275,"vw":8.462883},{"c":8.44,"h":8.46,"l":8.44,"n":3,"o":8.46,"t":"2026-10-08T11:45:00Z","v":3175,"vw":8.447874},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-08T12:15:00Z","v":101,"vw":8.42},{"c":8.44,"h":8.44,"l":8.44,"n":10,"o":8.44,"t":"2026-10-08T12:30:00Z","v":11930,"vw":8.44},{"c":8.44,"h":8.44,"l":8.44,"n":10,"o":8.44,"t":"2026-10-08T12:45:00Z","v":12772,"vw":8.44},{"c":8.43,"h":8.45,"l":8.43,"n":73,"o":8.44,"t":"2026-10-08T13:00:00Z","v":54679,"vw":8.442681},{"c":8.41,"h":8.42,"l":8.41,"n":6,"o":8.42,"t":"2026-10-08T13:15:00Z","v":6129,"vw":8.410164},{"c":8.43,"h":8.445,"l":8.4,"n":121,"o":8.4,"t":"2026-10-08T13:30:00Z","v":126471,"vw":8.427187},{"c":8.44,"h":8.445,"l":8.425,"n":214,"o":8.44,"t":"2026-10-08T13:45:00Z","v":520855,"vw":8.434848},{"c":8.42,"h":8.45,"l":8.42,"n":66,"o":8.44,"t":"2026-10-08T14:00:00Z","v":173539,"vw":8.431047},{"c":8.414,"h":8.43,"l":8.414,"n":111,"o":8.4278,"t":"2026-10-08T14:15:00Z","v":259095,"vw":8.424422},{"c":8.43,"h":8.43,"l":8.4009,"n":145,"o":8.41,"t":"2026-10-08T14:30:00Z","v":398861,"vw":8.411141},{"c":8.44,"h":8.45,"l":8.42,"n":217,"o":8.425,"t":"2026-10-08T14:45:00Z","v":496383,"vw":8.431942},{"c":8.4199,"h":8.4401,"l":8.4,"n":175,"o":8.44,"t":"2026-10-08T15:00:00Z","v":408226,"vw":8.414139},{"c":8.435,"h":8.44,"l":8.419,"n":127,"o":8.42,"t":"2026-10-08T15:15:00Z","v":355627,"vw":8.423775},{"c":8.455,"h":8.465,"l":8.439,"n":114,"o":8.4398,"t":"2026-10-08T15:30:00Z","v":264362,"vw":8.454196},{"c":8.445,"h":8.455,"l":8.435,"n":177,"o":8.45,"t":"2026-10-08T15:45:00Z","v":455885,"vw":8.448134},{"c":8.45,"h":8.455,"l":8.445,"n":152,"o":8.4499,"t":"2026-10-08T16:00:00Z","v":386608,"vw":8.449916},{"c":8.42,"h":8.45,"l":8.42,"n":153,"o":8.45,"t":"2026-10-08T16:15:00Z","v":479288,"vw":8.441152},{"c":8.4399,"h":8.4466,"l":8.425,"n":116,"o":8.425,"t":"2026-10-08T16:30:00Z","v":255130,"vw":8.435278},{"c":8.4401,"h":8.479,"l":8.4399,"n":404,"o":8.44,"t":"2026-10-08T16:45:00Z","v":954530,"vw":8.456027},{"c":8.48,"h":8.4888,"l":8.4499,"n":318,"o":8.4499,"t":"2026-10-08T17:00:00Z","v":823967,"vw":8.466373},{"c":8.5639,"h":8.564,"l":8.47,"n":430,"o":8.47,"t":"2026-10-08T17:15:00Z","v":1089653,"vw":8.529167},{"c":8.546,"h":8.5682,"l":8.531,"n":186,"o":8.5599,"t":"2026-10-08T17:30:00Z","v":473918,"vw":8.553127},{"c":8.5701,"h":8.59,"l":8.545,"n":239,"o":8.5529,"t":"2026-10-08T17:45:00Z","v":582967,"vw":8.571401},{"c":8.565,"h":8.5926,"l":8.565,"n":226,"o":8.58,"t":"2026-10-08T18:00:00Z","v":497848,"vw":8.576717},{"c":8.5399,"h":8.565,"l":8.535,"n":140,"o":8.565,"t":"2026-10-08T18:15:00Z","v":349969,"vw":8.552457},{"c":8.565,"h":8.565,"l":8.5499,"n":51,"o":8.55,"t":"2026-10-08T18:30:00Z","v":141578,"vw":8.556822},{"c":8.565,"h":8.565,"l":8.56,"n":77,"o":8.56,"t":"2026-10-08T18:45:00Z","v":128828,"vw":8.560222},{"c":8.56,"h":8.575,"l":8.56,"n":137,"o":8.57,"t":"2026-10-08T19:00:00Z","v":287440,"vw":8.567073},{"c":8.56,"h":8.565,"l":8.555,"n":289,"o":8.5599,"t":"2026-10-08T19:15:00Z","v":799052,"vw":8.559941},{"c":8.55,"h":8.565,"l":8.55,"n":23,"o":8.565,"t":"2026-10-08T19:30:00Z","v":56859,"vw":8.559465},{"c":8.59,"h":8.59,"l":8.55,"n":260,"o":8.55,"t":"2026-10-08T19:45:00Z","v":818895,"vw":8.569887},{"c":8.59,"h":8.59,"l":8.58,"n":8,"o":8.58,"t":"2026-10-08T20:00:00Z","v":1463,"vw":8.586571},{"c":8.5601,"h":8.5601,"l":8.5601,"n":1,"o":8.5601,"t":"2026-10-08T21:00:00Z","v":260,"vw":8.5601},{"c":8.55,"h":8.55,"l":8.53,"n":4,"o":8.53,"t":"2026-10-09T09:30:00Z","v":2009,"vw":8.545},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-09T09:45:00Z","v":1022,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-09T11:15:00Z","v":1400,"vw":8.55},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-09T11:30:00Z","v":1800,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-09T11:45:00Z","v":3500,"vw":8.52},{"c":8.521,"h":8.521,"l":8.51,"n":3,"o":8.51,"t":"2026-10-09T12:00:00Z","v":375,"vw":8.516286},{"c":8.52,"h":8.53,"l":8.52,"n":15,"o":8.53,"t":"2026-10-09T13:15:00Z","v":26228,"vw":8.525791},{"c":8.47,"h":8.515,"l":8.4261,"n":509,"o":8.5,"t":"2026-10-09T13:30:00Z","v":345615,"vw":8.446049},{"c":8.4401,"h":8.485,"l":8.43,"n":496,"o":8.46,"t":"2026-10-09T13:45:00Z","v":1159632,"vw":8.454707},{"c":8.4399,"h":8.46,"l":8.405,"n":304,"o":8.4499,"t":"2026-10-09T14:00:00Z","v":730035,"vw":8.435802},{"c":8.4266,"h":8.435,"l":8.4,"n":399,"o":8.43,"t":"2026-10-09T14:15:00Z","v":1074230,"vw":8.41863},{"c":8.41,"h":8.4566,"l":8.4099,"n":244,"o":8.43,"t":"2026-10-09T14:30:00Z","v":658637,"vw":8.425881},{"c":8.38,"h":8.4139,"l":8.375,"n":188,"o":8.41,"t":"2026-10-09T14:45:00Z","v":512509,"vw":8.392746},{"c":8.4,"h":8.41,"l":8.3601,"n":262,"o":8.37,"t":"2026-10-09T15:00:00Z","v":752941,"vw":8.393007},{"c":8.38,"h":8.3951,"l":8.3799,"n":131,"o":8.395,"t":"2026-10-09T15:15:00Z","v":384324,"vw":8.387143},{"c":8.355,"h":8.39,"l":8.3499,"n":151,"o":8.3801,"t":"2026-10-09T15:30:00Z","v":332788,"vw":8.363583},{"c":8.35,"h":8.3561,"l":8.3498,"n":31,"o":8.3501,"t":"2026-10-09T15:45:00Z","v":91460,"vw":8.350243},{"c":8.35,"h":8.36,"l":8.335,"n":209,"o":8.35,"t":"2026-10-09T16:00:00Z","v":465480,"vw":8.348503},{"c":8.3493,"h":8.35,"l":8.3301,"n":95,"o":8.345,"t":"2026-10-09T16:15:00Z","v":143524,"vw":8.339981},{"c":8.3412,"h":8.355,"l":8.34,"n":81,"o":8.35,"t":"2026-10-09T16:30:00Z","v":168444,"vw":8.349917},{"c":8.355,"h":8.355,"l":8.335,"n":187,"o":8.34,"t":"2026-10-09T16:45:00Z","v":486014,"vw":8.341619},{"c":8.37,"h":8.375,"l":8.355,"n":130,"o":8.355,"t":"2026-10-09T17:00:00Z","v":303820,"vw":8.365239},{"c":8.3899,"h":8.39,"l":8.375,"n":77,"o":8.3799,"t":"2026-10-09T17:15:00Z","v":172746,"vw":8.380228},{"c":8.365,"h":8.385,"l":8.365,"n":57,"o":8.38,"t":"2026-10-09T17:30:00Z","v":133763,"vw":8.378022},{"c":8.36,"h":8.365,"l":8.355,"n":55,"o":8.36,"t":"2026-10-09T17:45:00Z","v":86692,"vw":8.359741},{"c":8.36,"h":8.36,"l":8.355,"n":41,"o":8.3599,"t":"2026-10-09T18:00:00Z","v":99917,"vw":8.359787},{"c":8.355,"h":8.36,"l":8.351,"n":8,"o":8.3517,"t":"2026-10-09T18:15:00Z","v":7805,"vw":8.352679},{"c":8.355,"h":8.36,"l":8.35,"n":6,"o":8.3599,"t":"2026-10-09T18:30:00Z","v":6571,"vw":8.357443},{"c":8.345,"h":8.35,"l":8.3399,"n":76,"o":8.35,"t":"2026-10-09T18:45:00Z","v":132431,"vw":8.341757},{"c":8.3401,"h":8.345,"l":8.335,"n":124,"o":8.34,"t":"2026-10-09T19:00:00Z","v":303695,"vw":8.339975},{"c":8.3201,"h":8.3402,"l":8.32,"n":84,"o":8.34,"t":"2026-10-09T19:15:00Z","v":527317,"vw":8.330848},{"c":8.305,"h":8.32,"l":8.3,"n":63,"o":8.32,"t":"2026-10-09T19:30:00Z","v":282336,"vw":8.30358},{"c":8.3,"h":8.315,"l":8.2933,"n":136,"o":8.3,"t":"2026-10-09T19:45:00Z","v":705621,"vw":8.301752},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-09T20:00:00Z","v":2007,"vw":8.3},{"c":8.3015,"h":8.3015,"l":8.3015,"n":1,"o":8.3015,"t":"2026-10-09T20:15:00Z","v":251,"vw":8.3015},{"c":8.3096,"h":8.3096,"l":8.3096,"n":1,"o":8.3096,"t":"2026-10-09T20:30:00Z","v":2000,"vw":8.3096},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-09T23:30:00Z","v":2000,"vw":8.3},{"c":8.26,"h":8.26,"l":8.26,"n":8,"o":8.26,"t":"2026-10-12T08:00:00Z","v":1651,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-12T08:30:00Z","v":966,"vw":8.26},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-12T08:45:00Z","v":4407,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-12T09:00:00Z","v":1200,"vw":8.29},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-12T09:30:00Z","v":1000,"vw":8.28},{"c":8.3,"h":8.3,"l":8.3,"n":4,"o":8.3,"t":"2026-10-12T10:00:00Z","v":7000,"vw":8.3},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-12T11:00:00Z","v":1200,"vw":8.32},{"c":8.31,"h":8.31,"l":8.305,"n":4,"o":8.305,"t":"2026-10-12T11:15:00Z","v":1175,"vw":8.307872},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-10-12T11:30:00Z","v":6100,"vw":8.32},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-12T12:15:00Z","v":1200,"vw":8.31},{"c":8.32,"h":8.321,"l":8.32,"n":6,"o":8.321,"t":"2026-10-12T12:30:00Z","v":4520,"vw":8.320027},{"c":8.321,"h":8.321,"l":8.321,"n":1,"o":8.321,"t":"2026-10-12T12:45:00Z","v":1300,"vw":8.321},{"c":8.3182,"h":8.3182,"l":8.3182,"n":1,"o":8.3182,"t":"2026-10-12T13:00:00Z","v":200,"vw":8.3182},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-12T13:15:00Z","v":800,"vw":8.29},{"c":8.32,"h":8.3201,"l":8.28,"n":165,"o":8.31,"t":"2026-10-12T13:30:00Z","v":193744,"vw":8.308962},{"c":8.3401,"h":8.3639,"l":8.3099,"n":215,"o":8.31,"t":"2026-10-12T13:45:00Z","v":480872,"vw":8.340744},{"c":8.37,"h":8.385,"l":8.3499,"n":272,"o":8.3499,"t":"2026-10-12T14:00:00Z","v":663540,"vw":8.363251},{"c":8.34,"h":8.37,"l":8.3301,"n":157,"o":8.37,"t":"2026-10-12T14:15:00Z","v":484536,"vw":8.346288},{"c":8.3401,"h":8.355,"l":8.3398,"n":176,"o":8.34,"t":"2026-10-12T14:30:00Z","v":417361,"vw":8.343547},{"c":8.36,"h":8.36,"l":8.345,"n":45,"o":8.35,"t":"2026-10-12T14:45:00Z","v":94754,"vw":8.350562},{"c":8.3406,"h":8.355,"l":8.3406,"n":38,"o":8.35,"t":"2026-10-12T15:00:00Z","v":65360,"vw":8.35005},{"c":8.345,"h":8.35,"l":8.3399,"n":61,"o":8.3402,"t":"2026-10-12T15:15:00Z","v":128757,"vw":8.347048},{"c":8.3399,"h":8.35,"l":8.335,"n":138,"o":8.3402,"t":"2026-10-12T15:30:00Z","v":376512,"vw":8.339965},{"c":8.34,"h":8.35,"l":8.335,"n":229,"o":8.34,"t":"2026-10-12T15:45:00Z","v":495673,"vw":8.34004},{"c":8.35,"h":8.35,"l":8.335,"n":22,"o":8.335,"t":"2026-10-12T16:00:00Z","v":27462,"vw":8.346301},{"c":8.37,"h":8.37,"l":8.3501,"n":59,"o":8.3501,"t":"2026-10-12T16:15:00Z","v":123279,"vw":8.361478},{"c":8.3899,"h":8.39,"l":8.36,"n":234,"o":8.37,"t":"2026-10-12T16:30:00Z","v":706764,"vw":8.375479},{"c":8.4024,"h":8.405,"l":8.395,"n":77,"o":8.3999,"t":"2026-10-12T16:45:00Z","v":264642,"vw":8.399566},{"c":8.3913,"h":8.41,"l":8.3901,"n":29,"o":8.41,"t":"2026-10-12T17:00:00Z","v":54434,"vw":8.400468},{"c":8.4,"h":8.4,"l":8.39,"n":44,"o":8.4,"t":"2026-10-12T17:15:00Z","v":126986,"vw":8.399862},{"c":8.4,"h":8.405,"l":8.4,"n":54,"o":8.4,"t":"2026-10-12T17:30:00Z","v":106885,"vw":8.400582},{"c":8.39,"h":8.391,"l":8.385,"n":110,"o":8.39,"t":"2026-10-12T17:45:00Z","v":264404,"vw":8.389871},{"c":8.3899,"h":8.39,"l":8.375,"n":68,"o":8.38,"t":"2026-10-12T18:00:00Z","v":162619,"vw":8.385688},{"c":8.39,"h":8.39,"l":8.39,"n":10,"o":8.39,"t":"2026-10-12T18:15:00Z","v":1418,"vw":8.39},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-12T18:30:00Z","v":1700,"vw":8.38},{"c":8.385,"h":8.395,"l":8.385,"n":26,"o":8.39,"t":"2026-10-12T18:45:00Z","v":167831,"vw":8.390521},{"c":8.395,"h":8.395,"l":8.3899,"n":31,"o":8.3899,"t":"2026-10-12T19:00:00Z","v":66304,"vw":8.390865},{"c":8.395,"h":8.41,"l":8.39,"n":151,"o":8.4,"t":"2026-10-12T19:15:00Z","v":585074,"vw":8.40006},{"c":8.4001,"h":8.41,"l":8.3998,"n":51,"o":8.4,"t":"2026-10-12T19:30:00Z","v":165733,"vw":8.400118},{"c":8.4,"h":8.41,"l":8.39,"n":173,"o":8.4,"t":"2026-10-12T19:45:00Z","v":605033,"vw":8.39955},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-12T20:15:00Z","v":299,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-12T23:45:00Z","v":2000,"vw":8.4},{"c":8.43,"h":8.43,"l":8.43,"n":3,"o":8.43,"t":"2026-10-13T08:00:00Z","v":300,"vw":8.43},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-13T10:45:00Z","v":134,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-13T11:00:00Z","v":1200,"vw":8.42},{"c":8.43,"h":8.43,"l":8.41,"n":50,"o":8.43,"t":"2026-10-13T11:45:00Z","v":88086,"vw":8.420643},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-13T12:00:00Z","v":1401,"vw":8.43},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-13T12:15:00Z","v":2601,"vw":8.42},{"c":8.4089,"h":8.4089,"l":8.4089,"n":2,"o":8.4089,"t":"2026-10-13T12:45:00Z","v":204,"vw":8.4089},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-13T13:00:00Z","v":1500,"vw":8.41},{"c":8.4,"h":8.41,"l":8.4,"n":2,"o":8.41,"t":"2026-10-13T13:15:00Z","v":3600,"vw":8.404444},{"c":8.3301,"h":8.405,"l":8.315,"n":254,"o":8.4,"t":"2026-10-13T13:30:00Z","v":305523,"vw":8.342929},{"c":8.3024,"h":8.3351,"l":8.29,"n":518,"o":8.33,"t":"2026-10-13T13:45:00Z","v":1025370,"vw":8.312618},{"c":8.36,"h":8.36,"l":8.305,"n":427,"o":8.305,"t":"2026-10-13T14:00:00Z","v":1034688,"vw":8.335374},{"c":8.35,"h":8.37,"l":8.3399,"n":255,"o":8.3601,"t":"2026-10-13T14:15:00Z","v":626369,"vw":8.356961},{"c":8.36,"h":8.365,"l":8.32,"n":318,"o":8.34,"t":"2026-10-13T14:30:00Z","v":881493,"vw":8.352127},{"c":8.3801,"h":8.39,"l":8.37,"n":213,"o":8.37,"t":"2026-10-13T14:45:00Z","v":597458,"vw":8.380076},{"c":8.365,"h":8.385,"l":8.365,"n":56,"o":8.3801,"t":"2026-10-13T15:00:00Z","v":111224,"vw":8.378048},{"c":8.365,"h":8.3666,"l":8.355,"n":131,"o":8.36,"t":"2026-10-13T15:15:00Z","v":364018,"vw":8.360521},{"c":8.36,"h":8.37,"l":8.355,"n":148,"o":8.36,"t":"2026-10-13T15:30:00Z","v":456661,"vw":8.360311},{"c":8.36,"h":8.375,"l":8.36,"n":93,"o":8.36,"t":"2026-10-13T15:45:00Z","v":263947,"vw":8.367471},{"c":8.355,"h":8.365,"l":8.355,"n":17,"o":8.3601,"t":"2026-10-13T16:00:00Z","v":41308,"vw":8.363774},{"c":8.3833,"h":8.3833,"l":8.355,"n":66,"o":8.36,"t":"2026-10-13T16:15:00Z","v":137776,"vw":8.364771},{"c":8.38,"h":8.3801,"l":8.375,"n":103,"o":8.38,"t":"2026-10-13T16:30:00Z","v":343445,"vw":8.379998},{"c":8.38,"h":8.385,"l":8.375,"n":47,"o":8.38,"t":"2026-10-13T16:45:00Z","v":125940,"vw":8.380474},{"c":8.38,"h":8.385,"l":8.3798,"n":139,"o":8.38,"t":"2026-10-13T17:00:00Z","v":319240,"vw":8.380034},{"c":8.3801,"h":8.385,"l":8.37,"n":117,"o":8.3801,"t":"2026-10-13T17:15:00Z","v":319155,"vw":8.379713},{"c":8.3899,"h":8.395,"l":8.385,"n":95,"o":8.385,"t":"2026-10-13T17:30:00Z","v":345392,"vw":8.389943},{"c":8.3999,"h":8.4003,"l":8.3899,"n":91,"o":8.39,"t":"2026-10-13T17:45:00Z","v":199621,"vw":8.394734},{"c":8.401,"h":8.405,"l":8.38,"n":76,"o":8.4,"t":"2026-10-13T18:00:00Z","v":223831,"vw":8.393457},{"c":8.42,"h":8.42,"l":8.4099,"n":25,"o":8.41,"t":"2026-10-13T18:15:00Z","v":45531,"vw":8.413157},{"c":8.425,"h":8.4291,"l":8.42,"n":11,"o":8.42,"t":"2026-10-13T18:30:00Z","v":7410,"vw":8.421416},{"c":8.42,"h":8.421,"l":8.42,"n":38,"o":8.4201,"t":"2026-10-13T18:45:00Z","v":71618,"vw":8.420034},{"c":8.41,"h":8.4101,"l":8.4,"n":46,"o":8.41,"t":"2026-10-13T19:00:00Z","v":121007,"vw":8.409139},{"c":8.415,"h":8.415,"l":8.409,"n":33,"o":8.409,"t":"2026-10-13T19:15:00Z","v":71035,"vw":8.410024},{"c":8.4,"h":8.4101,"l":8.3913,"n":64,"o":8.41,"t":"2026-10-13T19:30:00Z","v":266103,"vw":8.406334},{"c":8.44,"h":8.44,"l":8.3901,"n":169,"o":8.4,"t":"2026-10-13T19:45:00Z","v":739320,"vw":8.418468},{"c":8.43,"h":8.43,"l":8.43,"n":8,"o":8.43,"t":"2026-10-13T20:00:00Z","v":3461,"vw":8.43},{"c":8.44,"h":8.44,"l":8.44,"n":5,"o":8.44,"t":"2026-10-13T20:45:00Z","v":6441,"vw":8.44},{"c":8.44,"h":8.44,"l":8.44,"n":4,"o":8.44,"t":"2026-10-13T21:15:00Z","v":1941,"vw":8.44},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-14T08:00:00Z","v":1351,"vw":8.4},{"c":8.395,"h":8.395,"l":8.395,"n":2,"o":8.395,"t":"2026-10-14T09:30:00Z","v":500,"vw":8.395},{"c":8.4,"h":8.4,"l":8.39,"n":3,"o":8.39,"t":"2026-10-14T10:00:00Z","v":3300,"vw":8.396061},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-14T10:30:00Z","v":1300,"vw":8.39},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-14T11:00:00Z","v":800,"vw":8.39},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-14T12:00:00Z","v":1000,"vw":8.36},{"c":8.35,"h":8.36,"l":8.35,"n":5,"o":8.36,"t":"2026-10-14T12:15:00Z","v":4855,"vw":8.352575},{"c":8.4382,"h":8.4382,"l":8.36,"n":12,"o":8.36,"t":"2026-10-14T12:30:00Z","v":10027,"vw":8.403693},{"c":8.4303,"h":8.4303,"l":8.43,"n":2,"o":8.43,"t":"2026-10-14T12:45:00Z","v":2300,"vw":8.430065},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-14T13:00:00Z","v":1300,"vw":8.44},{"c":8.45,"h":8.45,"l":8.43,"n":15,"o":8.43,"t":"2026-10-14T13:15:00Z","v":6709,"vw":8.434177},{"c":8.4099,"h":8.475,"l":8.4099,"n":232,"o":8.46,"t":"2026-10-14T13:30:00Z","v":277895,"vw":8.42409},{"c":8.4501,"h":8.465,"l":8.4,"n":510,"o":8.4001,"t":"2026-10-14T13:45:00Z","v":932844,"vw":8.431331},{"c":8.495,"h":8.505,"l":8.455,"n":475,"o":8.455,"t":"2026-10-14T14:00:00Z","v":1157991,"vw":8.473558},{"c":8.5,"h":8.52,"l":8.4908,"n":306,"o":8.4908,"t":"2026-10-14T14:15:00Z","v":727828,"vw":8.508391},{"c":8.4999,"h":8.509,"l":8.48,"n":231,"o":8.5001,"t":"2026-10-14T14:30:00Z","v":516955,"vw":8.497412},{"c":8.505,"h":8.521,"l":8.495,"n":97,"o":8.5,"t":"2026-10-14T14:45:00Z","v":160202,"vw":8.509572},{"c":8.54,"h":8.55,"l":8.505,"n":243,"o":8.505,"t":"2026-10-14T15:00:00Z","v":428282,"vw":8.534416},{"c":8.5101,"h":8.5403,"l":8.5,"n":218,"o":8.54,"t":"2026-10-14T15:15:00Z","v":514983,"vw":8.525126},{"c":8.53,"h":8.535,"l":8.5012,"n":166,"o":8.51,"t":"2026-10-14T15:30:00Z","v":435184,"vw":8.521837},{"c":8.53,"h":8.54,"l":8.52,"n":229,"o":8.53,"t":"2026-10-14T15:45:00Z","v":608790,"vw":8.529983},{"c":8.5599,"h":8.565,"l":8.535,"n":213,"o":8.535,"t":"2026-10-14T16:00:00Z","v":548578,"vw":8.545011},{"c":8.56,"h":8.567,"l":8.55,"n":276,"o":8.56,"t":"2026-10-14T16:15:00Z","v":902404,"vw":8.559469},{"c":8.56,"h":8.5767,"l":8.555,"n":107,"o":8.56,"t":"2026-10-14T16:30:00Z","v":310947,"vw":8.563719},{"c":8.5702,"h":8.5795,"l":8.555,"n":91,"o":8.555,"t":"2026-10-14T16:45:00Z","v":183108,"vw":8.567451},{"c":8.57,"h":8.575,"l":8.565,"n":129,"o":8.5701,"t":"2026-10-14T17:00:00Z","v":252747,"vw":8.570013},{"c":8.59,"h":8.59,"l":8.575,"n":132,"o":8.58,"t":"2026-10-14T17:15:00Z","v":293050,"vw":8.580223},{"c":8.59,"h":8.6,"l":8.585,"n":118,"o":8.595,"t":"2026-10-14T17:30:00Z","v":289645,"vw":8.590825},{"c":8.6,"h":8.605,"l":8.585,"n":191,"o":8.5899,"t":"2026-10-14T17:45:00Z","v":549402,"vw":8.594366},{"c":8.6001,"h":8.62,"l":8.59,"n":150,"o":8.6,"t":"2026-10-14T18:00:00Z","v":414613,"vw":8.603928},{"c":8.6,"h":8.61,"l":8.59,"n":171,"o":8.595,"t":"2026-10-14T18:15:00Z","v":435090,"vw":8.599989},{"c":8.61,"h":8.615,"l":8.5975,"n":136,"o":8.6,"t":"2026-10-14T18:30:00Z","v":406780,"vw":8.607932},{"c":8.6166,"h":8.6166,"l":8.595,"n":85,"o":8.61,"t":"2026-10-14T18:45:00Z","v":219106,"vw":8.602288},{"c":8.61,"h":8.625,"l":8.61,"n":81,"o":8.62,"t":"2026-10-14T19:00:00Z","v":236654,"vw":8.618117},{"c":8.59,"h":8.615,"l":8.59,"n":74,"o":8.615,"t":"2026-10-14T19:15:00Z","v":138504,"vw":8.600995},{"c":8.6199,"h":8.6289,"l":8.589,"n":141,"o":8.5899,"t":"2026-10-14T19:30:00Z","v":317343,"vw":8.606955},{"c":8.57,"h":8.625,"l":8.57,"n":202,"o":8.6199,"t":"2026-10-14T19:45:00Z","v":459033,"vw":8.599455},{"c":8.585,"h":8.585,"l":8.57,"n":3,"o":8.57,"t":"2026-10-14T20:00:00Z","v":8421,"vw":8.574631},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-14T20:30:00Z","v":240,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":5,"o":8.6,"t":"2026-10-14T21:15:00Z","v":1080,"vw":8.6},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-14T21:30:00Z","v":200,"vw":8.63},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-14T22:15:00Z","v":981,"vw":8.65},{"c":8.7,"h":8.7,"l":8.7,"n":9,"o":8.7,"t":"2026-10-14T23:45:00Z","v":1560,"vw":8.7},{"c":8.71,"h":8.71,"l":8.69,"n":22,"o":8.69,"t":"2026-10-15T08:00:00Z","v":3568,"vw":8.70104},{"c":8.72,"h":8.74,"l":8.71,"n":26,"o":8.71,"t":"2026-10-15T08:30:00Z","v":11534,"vw":8.728993},{"c":8.74,"h":8.74,"l":8.74,"n":3,"o":8.74,"t":"2026-10-15T10:45:00Z","v":1200,"vw":8.74},{"c":8.745,"h":8.745,"l":8.74,"n":2,"o":8.74,"t":"2026-10-15T11:00:00Z","v":2600,"vw":8.7425},{"c":8.74,"h":8.74,"l":8.74,"n":4,"o":8.74,"t":"2026-10-15T11:15:00Z","v":7700,"vw":8.74},{"c":8.72,"h":8.74,"l":8.72,"n":3,"o":8.74,"t":"2026-10-15T11:30:00Z","v":1430,"vw":8.738571},{"c":8.7184,"h":8.73,"l":8.7184,"n":3,"o":8.73,"t":"2026-10-15T12:15:00Z","v":4787,"vw":8.728113},{"c":8.71,"h":8.73,"l":8.71,"n":7,"o":8.73,"t":"2026-10-15T12:30:00Z","v":7252,"vw":8.720852},{"c":8.68,"h":8.77,"l":8.68,"n":143,"o":8.7,"t":"2026-10-15T12:45:00Z","v":130080,"vw":8.713802},{"c":8.71,"h":8.71,"l":8.7,"n":6,"o":8.7,"t":"2026-10-15T13:15:00Z","v":27771,"vw":8.708305},{"c":8.7199,"h":8.75,"l":8.7,"n":454,"o":8.71,"t":"2026-10-15T13:30:00Z","v":499117,"vw":8.727601},{"c":8.705,"h":8.7402,"l":8.685,"n":825,"o":8.71,"t":"2026-10-15T13:45:00Z","v":1696982,"vw":8.717754},{"c":8.65,"h":8.7,"l":8.635,"n":459,"o":8.7,"t":"2026-10-15T14:00:00Z","v":1112349,"vw":8.662597},{"c":8.64,"h":8.655,"l":8.62,"n":380,"o":8.64,"t":"2026-10-15T14:15:00Z","v":1044515,"vw":8.638564},{"c":8.63,"h":8.651,"l":8.62,"n":192,"o":8.63,"t":"2026-10-15T14:30:00Z","v":504373,"vw":8.636238},{"c":8.625,"h":8.6501,"l":8.62,"n":184,"o":8.64,"t":"2026-10-15T14:45:00Z","v":482562,"vw":8.638854},{"c":8.58,"h":8.6202,"l":8.5699,"n":272,"o":8.62,"t":"2026-10-15T15:00:00Z","v":600601,"vw":8.594715},{"c":8.6,"h":8.6,"l":8.57,"n":196,"o":8.585,"t":"2026-10-15T15:15:00Z","v":567656,"vw":8.583717},{"c":8.62,"h":8.62,"l":8.595,"n":164,"o":8.595,"t":"2026-10-15T15:30:00Z","v":343273,"vw":8.606828},{"c":8.59,"h":8.6102,"l":8.585,"n":165,"o":8.61,"t":"2026-10-15T15:45:00Z","v":523551,"vw":8.600811},{"c":8.61,"h":8.61,"l":8.5896,"n":93,"o":8.5899,"t":"2026-10-15T16:00:00Z","v":314180,"vw":8.594531},{"c":8.625,"h":8.625,"l":8.605,"n":113,"o":8.605,"t":"2026-10-15T16:15:00Z","v":285741,"vw":8.61745},{"c":8.615,"h":8.635,"l":8.615,"n":124,"o":8.6299,"t":"2026-10-15T16:30:00Z","v":317454,"vw":8.629374},{"c":8.595,"h":8.615,"l":8.594,"n":209,"o":8.61,"t":"2026-10-15T16:45:00Z","v":564375,"vw":8.604443},{"c":8.5996,"h":8.61,"l":8.591,"n":97,"o":8.595,"t":"2026-10-15T17:00:00Z","v":200590,"vw":8.599946},{"c":8.5799,"h":8.595,"l":8.57,"n":53,"o":8.595,"t":"2026-10-15T17:15:00Z","v":111975,"vw":8.581446},{"c":8.56,"h":8.59,"l":8.555,"n":182,"o":8.5799,"t":"2026-10-15T17:30:00Z","v":456770,"vw":8.566253},{"c":8.5719,"h":8.58,"l":8.555,"n":103,"o":8.56,"t":"2026-10-15T17:45:00Z","v":331741,"vw":8.566613},{"c":8.5851,"h":8.5851,"l":8.57,"n":140,"o":8.575,"t":"2026-10-15T18:00:00Z","v":415475,"vw":8.579137},{"c":8.6,"h":8.61,"l":8.59,"n":173,"o":8.59,"t":"2026-10-15T18:15:00Z","v":459426,"vw":8.599429},{"c":8.585,"h":8.606,"l":8.58,"n":185,"o":8.6,"t":"2026-10-15T18:30:00Z","v":739921,"vw":8.594408},{"c":8.57,"h":8.585,"l":8.57,"n":77,"o":8.582,"t":"2026-10-15T18:45:00Z","v":182480,"vw":8.579667},{"c":8.55,"h":8.575,"l":8.545,"n":111,"o":8.5701,"t":"2026-10-15T19:00:00Z","v":309053,"vw":8.557547},{"c":8.54,"h":8.545,"l":8.53,"n":73,"o":8.54,"t":"2026-10-15T19:15:00Z","v":172612,"vw":8.538058},{"c":8.545,"h":8.56,"l":8.544,"n":137,"o":8.5499,"t":"2026-10-15T19:30:00Z","v":360612,"vw":8.55016},{"c":8.555,"h":8.57,"l":8.545,"n":216,"o":8.5499,"t":"2026-10-15T19:45:00Z","v":864164,"vw":8.555457},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-15T21:15:00Z","v":240,"vw":8.59},{"c":8.58,"h":8.59,"l":8.58,"n":9,"o":8.58,"t":"2026-10-15T23:15:00Z","v":1458,"vw":8.583561},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-16T08:45:00Z","v":200,"vw":8.55},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-16T11:00:00Z","v":100,"vw":8.54},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-16T11:45:00Z","v":100,"vw":8.56},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-16T12:00:00Z","v":8100,"vw":8.56},{"c":8.58,"h":8.585,"l":8.58,"n":11,"o":8.58,"t":"2026-10-16T13:00:00Z","v":8400,"vw":8.58119},{"c":8.57,"h":8.58,"l":8.57,"n":12,"o":8.57,"t":"2026-10-16T13:15:00Z","v":14593,"vw":8.577058},{"c":8.61,"h":8.62,"l":8.54,"n":251,"o":8.55,"t":"2026-10-16T13:30:00Z","v":374003,"vw":8.592808},{"c":8.61,"h":8.616,"l":8.585,"n":564,"o":8.61,"t":"2026-10-16T13:45:00Z","v":1426534,"vw":8.599801},{"c":8.6,"h":8.62,"l":8.58,"n":312,"o":8.6099,"t":"2026-10-16T14:00:00Z","v":747295,"vw":8.607881},{"c":8.6101,"h":8.615,"l":8.5999,"n":225,"o":8.6,"t":"2026-10-16T14:15:00Z","v":504663,"vw":8.605914},{"c":8.58,"h":8.616,"l":8.58,"n":326,"o":8.61,"t":"2026-10-16T14:30:00Z","v":609352,"vw":8.595825},{"c":8.56,"h":8.575,"l":8.545,"n":446,"o":8.57,"t":"2026-10-16T14:45:00Z","v":976967,"vw":8.557723},{"c":8.58,"h":8.6,"l":8.565,"n":236,"o":8.5699,"t":"2026-10-16T15:00:00Z","v":554751,"vw":8.580843},{"c":8.6,"h":8.605,"l":8.575,"n":271,"o":8.5896,"t":"2026-10-16T15:15:00Z","v":573382,"vw":8.591857},{"c":8.6039,"h":8.61,"l":8.57,"n":331,"o":8.6,"t":"2026-10-16T15:30:00Z","v":640662,"vw":8.593105},{"c":8.615,"h":8.615,"l":8.595,"n":113,"o":8.6,"t":"2026-10-16T15:45:00Z","v":235252,"vw":8.604773},{"c":8.61,"h":8.64,"l":8.6,"n":369,"o":8.62,"t":"2026-10-16T16:00:00Z","v":891880,"vw":8.62207},{"c":8.6399,"h":8.6399,"l":8.605,"n":250,"o":8.61,"t":"2026-10-16T16:15:00Z","v":450670,"vw":8.627557},{"c":8.675,"h":8.68,"l":8.635,"n":242,"o":8.64,"t":"2026-10-16T16:30:00Z","v":457620,"vw":8.659265},{"c":8.685,"h":8.695,"l":8.665,"n":183,"o":8.6701,"t":"2026-10-16T16:45:00Z","v":392918,"vw":8.678972},{"c":8.7201,"h":8.73,"l":8.6898,"n":272,"o":8.6899,"t":"2026-10-16T17:00:00Z","v":616411,"vw":8.715226},{"c":8.72,"h":8.7487,"l":8.7172,"n":223,"o":8.7201,"t":"2026-10-16T17:15:00Z","v":468543,"vw":8.728493},{"c":8.73,"h":8.7301,"l":8.705,"n":168,"o":8.72,"t":"2026-10-16T17:30:00Z","v":463173,"vw":8.718643},{"c":8.7591,"h":8.76,"l":8.7219,"n":192,"o":8.73,"t":"2026-10-16T17:45:00Z","v":467892,"vw":8.732851},{"c":8.7505,"h":8.7699,"l":8.745,"n":113,"o":8.7599,"t":"2026-10-16T18:00:00Z","v":214562,"vw":8.755143},{"c":8.7603,"h":8.765,"l":8.745,"n":106,"o":8.7502,"t":"2026-10-16T18:15:00Z","v":279790,"vw":8.75358},{"c":8.755,"h":8.77,"l":8.755,"n":69,"o":8.76,"t":"2026-10-16T18:30:00Z","v":132306,"vw":8.760195},{"c":8.76,"h":8.765,"l":8.745,"n":158,"o":8.76,"t":"2026-10-16T18:45:00Z","v":342406,"vw":8.757791},{"c":8.73,"h":8.77,"l":8.725,"n":173,"o":8.76,"t":"2026-10-16T19:00:00Z","v":334661,"vw":8.757141},{"c":8.7401,"h":8.7451,"l":8.72,"n":115,"o":8.725,"t":"2026-10-16T19:15:00Z","v":194378,"vw":8.73336},{"c":8.74,"h":8.75,"l":8.7296,"n":145,"o":8.74,"t":"2026-10-16T19:30:00Z","v":277098,"vw":8.738223},{"c":8.72,"h":8.745,"l":8.71,"n":191,"o":8.7401,"t":"2026-10-16T19:45:00Z","v":342952,"vw":8.727775},{"c":8.72,"h":8.72,"l":8.72,"n":3,"o":8.72,"t":"2026-10-16T20:00:00Z","v":866,"vw":8.72},{"c":8.727,"h":8.727,"l":8.727,"n":1,"o":8.727,"t":"2026-10-16T20:15:00Z","v":179,"vw":8.727},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-16T20:30:00Z","v":179,"vw":8.72},{"c":8.71,"h":8.71,"l":8.71,"n":5,"o":8.71,"t":"2026-10-16T20:45:00Z","v":240,"vw":8.71},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-16T23:45:00Z","v":500,"vw":8.77},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-19T08:30:00Z","v":106,"vw":8.62},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-19T10:00:00Z","v":100,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-19T11:00:00Z","v":675,"vw":8.61},{"c":8.585,"h":8.61,"l":8.585,"n":3,"o":8.61,"t":"2026-10-19T12:00:00Z","v":212,"vw":8.5975},{"c":8.54,"h":8.55,"l":8.54,"n":9,"o":8.55,"t":"2026-10-19T12:15:00Z","v":9665,"vw":8.549145},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-19T12:30:00Z","v":3000,"vw":8.53},{"c":8.54,"h":8.54,"l":8.54,"n":7,"o":8.54,"t":"2026-10-19T13:00:00Z","v":3961,"vw":8.54},{"c":8.53,"h":8.55,"l":8.52,"n":14,"o":8.54,"t":"2026-10-19T13:15:00Z","v":5766,"vw":8.535487},{"c":8.51,"h":8.532,"l":8.455,"n":452,"o":8.52,"t":"2026-10-19T13:30:00Z","v":632674,"vw":8.506606},{"c":8.4999,"h":8.525,"l":8.49,"n":301,"o":8.51,"t":"2026-10-19T13:45:00Z","v":909165,"vw":8.509959},{"c":8.41,"h":8.4949,"l":8.41,"n":363,"o":8.4949,"t":"2026-10-19T14:00:00Z","v":944890,"vw":8.455337},{"c":8.38,"h":8.4151,"l":8.365,"n":401,"o":8.41,"t":"2026-10-19T14:15:00Z","v":1051388,"vw":8.386837},{"c":8.37,"h":8.41,"l":8.35,"n":451,"o":8.3771,"t":"2026-10-19T14:30:00Z","v":1290533,"vw":8.381422},{"c":8.29,"h":8.3602,"l":8.28,"n":421,"o":8.36,"t":"2026-10-19T14:45:00Z","v":973101,"vw":8.31779},{"c":8.29,"h":8.3,"l":8.27,"n":342,"o":8.3,"t":"2026-10-19T15:00:00Z","v":1048369,"vw":8.285519},{"c":8.2867,"h":8.32,"l":8.2852,"n":373,"o":8.2976,"t":"2026-10-19T15:15:00Z","v":925562,"vw":8.305263},{"c":8.27,"h":8.29,"l":8.2599,"n":218,"o":8.28,"t":"2026-10-19T15:30:00Z","v":603166,"vw":8.272761},{"c":8.26,"h":8.2726,"l":8.2501,"n":142,"o":8.27,"t":"2026-10-19T15:45:00Z","v":318950,"vw":8.263317},{"c":8.27,"h":8.295,"l":8.2695,"n":194,"o":8.2699,"t":"2026-10-19T16:00:00Z","v":510801,"vw":8.280647},{"c":8.2671,"h":8.275,"l":8.2599,"n":123,"o":8.27,"t":"2026-10-19T16:15:00Z","v":322767,"vw":8.267801},{"c":8.28,"h":8.2878,"l":8.265,"n":220,"o":8.27,"t":"2026-10-19T16:30:00Z","v":583785,"vw":8.275315},{"c":8.2853,"h":8.286,"l":8.2601,"n":140,"o":8.275,"t":"2026-10-19T16:45:00Z","v":473549,"vw":8.277837},{"c":8.28,"h":8.305,"l":8.275,"n":153,"o":8.2896,"t":"2026-10-19T17:00:00Z","v":461712,"vw":8.290427},{"c":8.2799,"h":8.296,"l":8.275,"n":76,"o":8.2869,"t":"2026-10-19T17:15:00Z","v":204648,"vw":8.287896},{"c":8.28,"h":8.29,"l":8.27,"n":152,"o":8.28,"t":"2026-10-19T17:30:00Z","v":510126,"vw":8.279697},{"c":8.28,"h":8.3,"l":8.275,"n":194,"o":8.2899,"t":"2026-10-19T17:45:00Z","v":461189,"vw":8.28842},{"c":8.2999,"h":8.31,"l":8.2799,"n":123,"o":8.28,"t":"2026-10-19T18:00:00Z","v":281637,"vw":8.295559},{"c":8.305,"h":8.3151,"l":8.295,"n":114,"o":8.295,"t":"2026-10-19T18:15:00Z","v":278449,"vw":8.307824},{"c":8.3001,"h":8.31,"l":8.2901,"n":102,"o":8.3068,"t":"2026-10-19T18:30:00Z","v":300857,"vw":8.300672},{"c":8.29,"h":8.3,"l":8.28,"n":87,"o":8.29,"t":"2026-10-19T18:45:00Z","v":249196,"vw":8.290032},{"c":8.28,"h":8.29,"l":8.276,"n":62,"o":8.29,"t":"2026-10-19T19:00:00Z","v":191318,"vw":8.280885},{"c":8.26,"h":8.276,"l":8.2501,"n":167,"o":8.275,"t":"2026-10-19T19:15:00Z","v":439971,"vw":8.262314},{"c":8.265,"h":8.265,"l":8.24,"n":106,"o":8.255,"t":"2026-10-19T19:30:00Z","v":184335,"vw":8.256569},{"c":8.29,"h":8.295,"l":8.251,"n":297,"o":8.26,"t":"2026-10-19T19:45:00Z","v":906290,"vw":8.277313},{"c":8.2813,"h":8.2813,"l":8.28,"n":2,"o":8.28,"t":"2026-10-19T20:00:00Z","v":4526,"vw":8.280876},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-19T20:15:00Z","v":280,"vw":8.28},{"c":8.28,"h":8.2813,"l":8.28,"n":2,"o":8.2813,"t":"2026-10-19T21:00:00Z","v":200,"vw":8.28065},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-19T21:45:00Z","v":987,"vw":8.28},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-19T22:30:00Z","v":101,"vw":8.27},{"c":8.269,"h":8.269,"l":8.269,"n":1,"o":8.269,"t":"2026-10-19T22:45:00Z","v":241,"vw":8.269},{"c":8.2699,"h":8.2699,"l":8.2699,"n":1,"o":8.2699,"t":"2026-10-19T23:30:00Z","v":120,"vw":8.2699},{"c":8.26,"h":8.3144,"l":8.26,"n":2,"o":8.3144,"t":"2026-10-19T23:45:00Z","v":1351,"vw":8.310333},{"c":8.28,"h":8.28,"l":8.27,"n":15,"o":8.28,"t":"2026-10-20T08:00:00Z","v":19502,"vw":8.279599},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-20T08:30:00Z","v":219,"vw":8.27},{"c":8.3,"h":8.3,"l":8.2993,"n":2,"o":8.2993,"t":"2026-10-20T09:00:00Z","v":2450,"vw":8.299371},{"c":8.28,"h":8.3,"l":8.28,"n":3,"o":8.3,"t":"2026-10-20T09:15:00Z","v":1600,"vw":8.29875},{"c":8.27,"h":8.27,"l":8.26,"n":6,"o":8.27,"t":"2026-10-20T09:30:00Z","v":5355,"vw":8.265548},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-20T10:00:00Z","v":250,"vw":8.26},{"c":8.29,"h":8.29,"l":8.28,"n":6,"o":8.28,"t":"2026-10-20T11:00:00Z","v":5905,"vw":8.288197},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-20T11:45:00Z","v":1845,"vw":8.31},{"c":8.32,"h":8.32,"l":8.299,"n":3,"o":8.299,"t":"2026-10-20T12:15:00Z","v":1105,"vw":8.306961},{"c":8.275,"h":8.28,"l":8.275,"n":3,"o":8.28,"t":"2026-10-20T12:30:00Z","v":4046,"vw":8.277788},{"c":8.26,"h":8.2685,"l":8.26,"n":5,"o":8.2617,"t":"2026-10-20T12:45:00Z","v":6750,"vw":8.264019},{"c":8.22,"h":8.245,"l":8.22,"n":7,"o":8.245,"t":"2026-10-20T13:15:00Z","v":34691,"vw":8.221226},{"c":8.345,"h":8.3499,"l":8.2,"n":324,"o":8.25,"t":"2026-10-20T13:30:00Z","v":413846,"vw":8.308447},{"c":8.275,"h":8.35,"l":8.275,"n":299,"o":8.34,"t":"2026-10-20T13:45:00Z","v":723220,"vw":8.324549},{"c":8.27,"h":8.3,"l":8.265,"n":298,"o":8.28,"t":"2026-10-20T14:00:00Z","v":867727,"vw":8.278142},{"c":8.235,"h":8.28,"l":8.235,"n":349,"o":8.275,"t":"2026-10-20T14:15:00Z","v":840948,"vw":8.261723},{"c":8.24,"h":8.255,"l":8.22,"n":305,"o":8.23,"t":"2026-10-20T14:30:00Z","v":597669,"vw":8.24372},{"c":8.2389,"h":8.246,"l":8.22,"n":321,"o":8.2391,"t":"2026-10-20T14:45:00Z","v":682943,"vw":8.232241},{"c":8.28,"h":8.285,"l":8.2298,"n":301,"o":8.2398,"t":"2026-10-20T15:00:00Z","v":740384,"vw":8.24897},{"c":8.255,"h":8.27,"l":8.255,"n":159,"o":8.27,"t":"2026-10-20T15:15:00Z","v":453212,"vw":8.260955},{"c":8.26,"h":8.27,"l":8.254,"n":129,"o":8.259,"t":"2026-10-20T15:30:00Z","v":303329,"vw":8.260349},{"c":8.26,"h":8.28,"l":8.25,"n":233,"o":8.2699,"t":"2026-10-20T15:45:00Z","v":656399,"vw":8.266211},{"c":8.27,"h":8.28,"l":8.255,"n":161,"o":8.2599,"t":"2026-10-20T16:00:00Z","v":418010,"vw":8.266163},{"c":8.2741,"h":8.29,"l":8.26,"n":254,"o":8.27,"t":"2026-10-20T16:15:00Z","v":622687,"vw":8.273393},{"c":8.271,"h":8.285,"l":8.271,"n":133,"o":8.28,"t":"2026-10-20T16:30:00Z","v":302435,"vw":8.280009},{"c":8.2701,"h":8.28,"l":8.26,"n":84,"o":8.27,"t":"2026-10-20T16:45:00Z","v":261140,"vw":8.271015},{"c":8.2739,"h":8.275,"l":8.2624,"n":141,"o":8.27,"t":"2026-10-20T17:00:00Z","v":326998,"vw":8.269818},{"c":8.2595,"h":8.276,"l":8.25,"n":73,"o":8.2701,"t":"2026-10-20T17:15:00Z","v":195471,"vw":8.265212},{"c":8.26,"h":8.27,"l":8.25,"n":54,"o":8.26,"t":"2026-10-20T17:30:00Z","v":168037,"vw":8.260238},{"c":8.28,"h":8.2851,"l":8.265,"n":80,"o":8.2699,"t":"2026-10-20T17:45:00Z","v":170530,"vw":8.277381},{"c":8.27,"h":8.285,"l":8.27,"n":87,"o":8.28,"t":"2026-10-20T18:00:00Z","v":215030,"vw":8.279778},{"c":8.28,"h":8.285,"l":8.276,"n":52,"o":8.276,"t":"2026-10-20T18:15:00Z","v":134673,"vw":8.279991},{"c":8.2942,"h":8.295,"l":8.28,"n":93,"o":8.285,"t":"2026-10-20T18:30:00Z","v":181033,"vw":8.290004},{"c":8.285,"h":8.2901,"l":8.285,"n":32,"o":8.29,"t":"2026-10-20T18:45:00Z","v":32900,"vw":8.289988},{"c":8.28,"h":8.29,"l":8.27,"n":98,"o":8.28,"t":"2026-10-20T19:00:00Z","v":266299,"vw":8.279617},{"c":8.2899,"h":8.2899,"l":8.28,"n":22,"o":8.28,"t":"2026-10-20T19:15:00Z","v":43468,"vw":8.281844},{"c":8.291,"h":8.295,"l":8.2898,"n":38,"o":8.29,"t":"2026-10-20T19:30:00Z","v":100250,"vw":8.290049},{"c":8.28,"h":8.3,"l":8.28,"n":192,"o":8.29,"t":"2026-10-20T19:45:00Z","v":392430,"vw":8.289105},{"c":8.27,"h":8.27,"l":8.27,"n":5,"o":8.27,"t":"2026-10-20T20:00:00Z","v":8265,"vw":8.27},{"c":8.243,"h":8.243,"l":8.243,"n":1,"o":8.243,"t":"2026-10-20T20:45:00Z","v":100,"vw":8.243},{"c":8.2512,"h":8.2512,"l":8.2512,"n":1,"o":8.2512,"t":"2026-10-20T21:00:00Z","v":1000,"vw":8.2512},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-20T21:30:00Z","v":151,"vw":8.27},{"c":8.24,"h":8.25,"l":8.24,"n":2,"o":8.25,"t":"2026-10-20T22:00:00Z","v":351,"vw":8.242877},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-20T22:15:00Z","v":1500,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-20T22:30:00Z","v":100,"vw":8.24},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-20T23:45:00Z","v":1850,"vw":8.25},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-21T08:45:00Z","v":1775,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-21T09:00:00Z","v":1001,"vw":8.3},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-21T09:45:00Z","v":1000,"vw":8.28},{"c":8.2539,"h":8.2539,"l":8.2539,"n":1,"o":8.2539,"t":"2026-10-21T11:30:00Z","v":150,"vw":8.2539},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-21T11:45:00Z","v":1350,"vw":8.26},{"c":8.27,"h":8.27,"l":8.2617,"n":9,"o":8.2617,"t":"2026-10-21T12:00:00Z","v":14220,"vw":8.269942},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-21T12:30:00Z","v":2800,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":5,"o":8.28,"t":"2026-10-21T13:15:00Z","v":7604,"vw":8.28},{"c":8.34,"h":8.3601,"l":8.27,"n":292,"o":8.28,"t":"2026-10-21T13:30:00Z","v":363056,"vw":8.333163},{"c":8.36,"h":8.385,"l":8.33,"n":414,"o":8.3499,"t":"2026-10-21T13:45:00Z","v":865737,"vw":8.359363},{"c":8.3699,"h":8.385,"l":8.35,"n":558,"o":8.36,"t":"2026-10-21T14:00:00Z","v":1719147,"vw":8.368715},{"c":8.3699,"h":8.38,"l":8.35,"n":413,"o":8.3639,"t":"2026-10-21T14:15:00Z","v":1114430,"vw":8.366044},{"c":8.3399,"h":8.37,"l":8.335,"n":381,"o":8.3601,"t":"2026-10-21T14:30:00Z","v":1100900,"vw":8.351171},{"c":8.31,"h":8.346,"l":8.31,"n":109,"o":8.34,"t":"2026-10-21T14:45:00Z","v":251891,"vw":8.334912},{"c":8.31,"h":8.33,"l":8.31,"n":197,"o":8.32,"t":"2026-10-21T15:00:00Z","v":604016,"vw":8.320663},{"c":8.2901,"h":8.3234,"l":8.29,"n":93,"o":8.3199,"t":"2026-10-21T15:15:00Z","v":258856,"vw":8.315338},{"c":8.28,"h":8.295,"l":8.275,"n":167,"o":8.29,"t":"2026-10-21T15:30:00Z","v":449787,"vw":8.286289},{"c":8.3001,"h":8.3001,"l":8.285,"n":117,"o":8.285,"t":"2026-10-21T15:45:00Z","v":310689,"vw":8.296345},{"c":8.285,"h":8.3099,"l":8.275,"n":137,"o":8.3,"t":"2026-10-21T16:00:00Z","v":406797,"vw":8.285438},{"c":8.29,"h":8.295,"l":8.2855,"n":21,"o":8.29,"t":"2026-10-21T16:15:00Z","v":57710,"vw":8.290537},{"c":8.26,"h":8.2901,"l":8.2546,"n":76,"o":8.29,"t":"2026-10-21T16:30:00Z","v":183144,"vw":8.2756},{"c":8.26,"h":8.275,"l":8.255,"n":156,"o":8.26,"t":"2026-10-21T16:45:00Z","v":494142,"vw":8.264535},{"c":8.25,"h":8.2701,"l":8.25,"n":57,"o":8.2671,"t":"2026-10-21T17:00:00Z","v":209776,"vw":8.26752},{"c":8.25,"h":8.255,"l":8.235,"n":90,"o":8.24,"t":"2026-10-21T17:15:00Z","v":420551,"vw":8.245351},{"c":8.249,"h":8.2503,"l":8.24,"n":100,"o":8.2501,"t":"2026-10-21T17:30:00Z","v":310059,"vw":8.24999},{"c":8.2399,"h":8.2403,"l":8.235,"n":111,"o":8.24,"t":"2026-10-21T17:45:00Z","v":387973,"vw":8.239943},{"c":8.2433,"h":8.2551,"l":8.23,"n":179,"o":8.235,"t":"2026-10-21T18:00:00Z","v":635764,"vw":8.245649},{"c":8.24,"h":8.2451,"l":8.23,"n":89,"o":8.24,"t":"2026-10-21T18:15:00Z","v":292296,"vw":8.23997},{"c":8.26,"h":8.2628,"l":8.2499,"n":49,"o":8.2499,"t":"2026-10-21T18:30:00Z","v":121544,"vw":8.257203},{"c":8.3001,"h":8.305,"l":8.255,"n":243,"o":8.2601,"t":"2026-10-21T18:45:00Z","v":880327,"vw":8.278824},{"c":8.31,"h":8.325,"l":8.305,"n":164,"o":8.305,"t":"2026-10-21T19:00:00Z","v":553076,"vw":8.316057},{"c":8.285,"h":8.33,"l":8.285,"n":192,"o":8.31,"t":"2026-10-21T19:15:00Z","v":808874,"vw":8.306708},{"c":8.2999,"h":8.3,"l":8.285,"n":52,"o":8.285,"t":"2026-10-21T19:30:00Z","v":128425,"vw":8.292247},{"c":8.3,"h":8.3,"l":8.275,"n":155,"o":8.29,"t":"2026-10-21T19:45:00Z","v":329458,"vw":8.288891},{"c":8.26,"h":8.3,"l":8.26,"n":14,"o":8.29,"t":"2026-10-21T20:00:00Z","v":18974,"vw":8.284198},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-21T20:15:00Z","v":766,"vw":8.26},{"c":8.28,"h":8.28,"l":8.28,"n":7,"o":8.28,"t":"2026-10-21T20:30:00Z","v":16886,"vw":8.28},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-21T22:15:00Z","v":1050,"vw":8.3},{"c":8.37,"h":8.42,"l":8.37,"n":3,"o":8.42,"t":"2026-10-22T08:00:00Z","v":701,"vw":8.405714},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-22T08:30:00Z","v":100,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-22T10:00:00Z","v":400,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":6,"o":8.42,"t":"2026-10-22T10:15:00Z","v":465,"vw":8.42},{"c":8.421,"h":8.43,"l":8.421,"n":5,"o":8.43,"t":"2026-10-22T10:45:00Z","v":1852,"vw":8.42927},{"c":8.445,"h":8.445,"l":8.445,"n":1,"o":8.445,"t":"2026-10-22T11:00:00Z","v":1300,"vw":8.445},{"c":8.47,"h":8.47,"l":8.45,"n":4,"o":8.45,"t":"2026-10-22T11:15:00Z","v":12375,"vw":8.459697},{"c":8.4378,"h":8.4378,"l":8.4378,"n":1,"o":8.4378,"t":"2026-10-22T11:45:00Z","v":350,"vw":8.4378},{"c":8.445,"h":8.445,"l":8.445,"n":2,"o":8.445,"t":"2026-10-22T12:00:00Z","v":3400,"vw":8.445},{"c":8.4508,"h":8.4508,"l":8.4508,"n":1,"o":8.4508,"t":"2026-10-22T12:15:00Z","v":481,"vw":8.4508},{"c":8.4585,"h":8.4585,"l":8.4583,"n":2,"o":8.4583,"t":"2026-10-22T12:30:00Z","v":899,"vw":8.458322},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-22T13:00:00Z","v":1600,"vw":8.45},{"c":8.42,"h":8.459,"l":8.42,"n":9,"o":8.459,"t":"2026-10-22T13:15:00Z","v":9645,"vw":8.445053},{"c":8.545,"h":8.545,"l":8.43,"n":379,"o":8.43,"t":"2026-10-22T13:30:00Z","v":508000,"vw":8.49369},{"c":8.58,"h":8.625,"l":8.54,"n":597,"o":8.54,"t":"2026-10-22T13:45:00Z","v":1261062,"vw":8.597841},{"c":8.57,"h":8.59,"l":8.5599,"n":352,"o":8.5799,"t":"2026-10-22T14:00:00Z","v":1167948,"vw":8.572494},{"c":8.63,"h":8.63,"l":8.575,"n":380,"o":8.5799,"t":"2026-10-22T14:15:00Z","v":1308370,"vw":8.598305},{"c":8.615,"h":8.6433,"l":8.61,"n":401,"o":8.63,"t":"2026-10-22T14:30:00Z","v":1377601,"vw":8.620686},{"c":8.6199,"h":8.635,"l":8.609,"n":184,"o":8.61,"t":"2026-10-22T14:45:00Z","v":511217,"vw":8.618438},{"c":8.6301,"h":8.64,"l":8.6198,"n":207,"o":8.6198,"t":"2026-10-22T15:00:00Z","v":610965,"vw":8.630838},{"c":8.625,"h":8.6301,"l":8.605,"n":166,"o":8.6301,"t":"2026-10-22T15:15:00Z","v":493577,"vw":8.617341},{"c":8.635,"h":8.635,"l":8.6171,"n":274,"o":8.6226,"t":"2026-10-22T15:30:00Z","v":797575,"vw":8.626033},{"c":8.6,"h":8.64,"l":8.6,"n":141,"o":8.635,"t":"2026-10-22T15:45:00Z","v":333515,"vw":8.624775},{"c":8.5999,"h":8.615,"l":8.5901,"n":192,"o":8.6,"t":"2026-10-22T16:00:00Z","v":514333,"vw":8.602244},{"c":8.6,"h":8.6,"l":8.5898,"n":121,"o":8.59,"t":"2026-10-22T16:15:00Z","v":338224,"vw":8.591956},{"c":8.63,"h":8.635,"l":8.6069,"n":145,"o":8.6082,"t":"2026-10-22T16:30:00Z","v":418491,"vw":8.622703},{"c":8.63,"h":8.66,"l":8.63,"n":173,"o":8.635,"t":"2026-10-22T16:45:00Z","v":417832,"vw":8.643546},{"c":8.66,"h":8.66,"l":8.62,"n":127,"o":8.63,"t":"2026-10-22T17:00:00Z","v":281017,"vw":8.641854},{"c":8.66,"h":8.6699,"l":8.6539,"n":55,"o":8.66,"t":"2026-10-22T17:15:00Z","v":120227,"vw":8.659666},{"c":8.66,"h":8.6701,"l":8.6599,"n":111,"o":8.665,"t":"2026-10-22T17:30:00Z","v":274989,"vw":8.663556},{"c":8.685,"h":8.6899,"l":8.659,"n":143,"o":8.66,"t":"2026-10-22T17:45:00Z","v":368148,"vw":8.668584},{"c":8.6835,"h":8.69,"l":8.675,"n":60,"o":8.6899,"t":"2026-10-22T18:00:00Z","v":146995,"vw":8.680387},{"c":8.6838,"h":8.69,"l":8.665,"n":64,"o":8.6801,"t":"2026-10-22T18:15:00Z","v":148210,"vw":8.674361},{"c":8.71,"h":8.7199,"l":8.69,"n":148,"o":8.69,"t":"2026-10-22T18:30:00Z","v":470797,"vw":8.700934},{"c":8.7132,"h":8.72,"l":8.7,"n":224,"o":8.7,"t":"2026-10-22T18:45:00Z","v":611098,"vw":8.709113},{"c":8.74,"h":8.74,"l":8.7174,"n":160,"o":8.7199,"t":"2026-10-22T19:00:00Z","v":410978,"vw":8.727641},{"c":8.71,"h":8.75,"l":8.71,"n":146,"o":8.735,"t":"2026-10-22T19:15:00Z","v":370609,"vw":8.732932},{"c":8.7229,"h":8.725,"l":8.7,"n":91,"o":8.7,"t":"2026-10-22T19:30:00Z","v":194372,"vw":8.716097},{"c":8.67,"h":8.725,"l":8.67,"n":222,"o":8.72,"t":"2026-10-22T19:45:00Z","v":486556,"vw":8.699373},{"c":8.66,"h":8.68,"l":8.66,"n":4,"o":8.68,"t":"2026-10-22T20:00:00Z","v":507,"vw":8.670949},{"c":8.6606,"h":8.6643,"l":8.6606,"n":2,"o":8.6643,"t":"2026-10-22T21:00:00Z","v":3150,"vw":8.664183}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":16.638740336882947,"iv":1.5401962353208625,"gamma":0.04686927171266378,"theta":-0.011488062647507211,"vega":0.004272581461349329,"rho":0.0005571948275201393,"breakevenPct":93.85193100804729},{"delta":0.15,"premium":0.15,"strike":11.649254937651365,"iv":0.8892738349167748,"gamma":0.10914961909311728,"theta":-0.008841247870079396,"vega":0.005670473428744382,"rho":0.0008873569213547316,"breakevenPct":36.240617712991764},{"delta":0.2,"premium":0.16438451052839959,"strike":10.424619578864016,"iv":0.6717168365402371,"gamma":0.17505296010479582,"theta":-0.007987656833823825,"vega":0.006776831427096908,"rho":0.0012054093323387376,"breakevenPct":22.266402898095},{"delta":0.25,"premium":0.1856947315637553,"strike":9.85740357914993,"iv":0.5666719619547135,"gamma":0.23548020063987365,"theta":-0.007628175422710654,"vega":0.007610317585218642,"rho":0.0015191009335517825,"breakevenPct":15.963077739575603},{"delta":0.3,"premium":0.20775181039650106,"strike":9.56330919471332,"iv":0.5057273438166984,"gamma":0.29423146021886054,"theta":-0.007315256521398823,"vega":0.008217272034668056,"rho":0.0018325328274667535,"breakevenPct":12.82198698831282},{"delta":0.35,"premium":0.2298088892292468,"strike":9.26921481027671,"iv":0.4447827256786833,"gamma":0.3529827197978474,"theta":-0.007002337620086991,"vega":0.008824226484117471,"rho":0.0021459647213817245,"breakevenPct":9.680896237050039},{"delta":0.4,"premium":0.2563932172090813,"strike":8.98888136137551,"iv":0.3893119156195273,"gamma":0.405502221962765,"theta":-0.00670681920025851,"vega":0.009356709334863562,"rho":0.0024572207810759686,"breakevenPct":6.750970817086478},{"delta":0.45,"premium":0.33196562321531714,"strike":8.857451090060318,"iv":0.3930716291203876,"gamma":0.390589645944322,"theta":-0.00659958645168614,"vega":0.009083356153728054,"rho":0.0027449327562468198,"breakevenPct":6.10600551088417},{"delta":0.5,"premium":0.407538029221553,"strike":8.726020818745125,"iv":0.39683134262124786,"gamma":0.375677069925879,"theta":-0.00649235370311377,"vega":0.008810002972592546,"rho":0.0030326447314176705,"breakevenPct":5.461040204681863},{"delta":0.55,"premium":0.48311043522778896,"strike":8.594590547429933,"iv":0.40059105612210816,"gamma":0.36076449390743603,"theta":-0.0063851209545414,"vega":0.008536649791457037,"rho":0.003320356706588522,"breakevenPct":4.816074898479555},{"delta":0.6,"premium":0.5586828412340247,"strike":8.46316027611474,"iv":0.40435076962296845,"gamma":0.34585191788899305,"theta":-0.006277888205969031,"vega":0.008263296610321531,"rho":0.0036080686817593723,"breakevenPct":4.171109592277249},{"delta":0.65,"premium":0.6342552472402607,"strike":8.331730004799546,"iv":0.4081104831238287,"gamma":0.3309393418705501,"theta":-0.006170655457396661,"vega":0.007989943429186023,"rho":0.003895780656930224,"breakevenPct":3.5261442860749406},{"delta":0.7,"premium":0.7098276532464964,"strike":8.200299733484353,"iv":0.411870196624689,"gamma":0.3160267658521071,"theta":-0.0060634227088242915,"vega":0.007716590248050515,"rho":0.004183492632101074,"breakevenPct":2.881178979872634},{"delta":0.75,"premium":0.7854000592527324,"strike":8.068869462169161,"iv":0.41562991012554923,"gamma":0.3011141898336641,"theta":-0.005956189960251922,"vega":0.007443237066915007,"rho":0.004471204607271926,"breakevenPct":2.236213673670326},{"delta":0.8,"premium":1.0826638176638181,"strike":7.7287749287749286,"iv":0.4764558404558406,"gamma":0.26006136752136744,"theta":-0.0056694586894586885,"vega":0.006635498575498574,"rho":0.004587236572400463,"breakevenPct":1.7416662406616772},{"delta":0.85,"premium":1.6239743589743587,"strike":7.158974358974359,"iv":0.6001025641025641,"gamma":0.1902323076923077,"theta":-0.005185128205128205,"vega":0.00523948717948718,"rho":0.004514276257566454,"breakevenPct":1.4127048697401667},{"delta":0.9,"premium":2.1652849002849006,"strike":6.589173789173789,"iv":0.7237492877492878,"gamma":0.12040324786324783,"theta":-0.004700797720797721,"vega":0.0038434757834757832,"rho":0.004441315942732444,"breakevenPct":1.0837434988186554}],"put":[{"delta":0.1,"premium":0.15,"strike":6.0624025075770325,"iv":1.1403024716380046,"gamma":0.06416001476373497,"theta":-0.008262063225500544,"vega":0.004266559659983624,"rho":-0.0008184560003307455,"breakevenPct":31.73218359493532},{"delta":0.15,"premium":0.15841336017297353,"strike":7.084133601729736,"iv":0.7702819069213743,"gamma":0.12581153285844063,"theta":-0.00723168871054952,"vega":0.005612709210360498,"rho":-0.0011814600163221228,"breakevenPct":20.031865672623592},{"delta":0.2,"premium":0.19557714323810654,"strike":7.4557714323810655,"iv":0.6860675775051217,"gamma":0.17326288886493474,"theta":-0.007371459376299482,"vega":0.00662121307954512,"rho":-0.0015642462232999784,"breakevenPct":16.16984632539364},{"delta":0.25,"premium":0.23274092630323956,"strike":7.827409263032395,"iv":0.601853248088869,"gamma":0.22071424487142882,"theta":-0.0075112300420494445,"vega":0.007629716948729742,"rho":-0.001947032430277834,"breakevenPct":12.30782697816369},{"delta":0.3,"premium":0.30135278094952667,"strike":8.097814820856241,"iv":0.5676301044672285,"gamma":0.24491743403048583,"theta":-0.0077741038098163755,"vega":0.008254764229431184,"rho":-0.002349062930891407,"breakevenPct":9.977807081417984},{"delta":0.35,"premium":0.39723278480589774,"strike":8.28044339963028,"iv":0.5767535651013928,"gamma":0.24896248787046846,"theta":-0.00814371842321387,"vega":0.008547322077724467,"rho":-0.002767779868666867,"breakevenPct":8.976160833840806},{"delta":0.4,"premium":0.49311278866226893,"strike":8.463071978404322,"iv":0.585877025735557,"gamma":0.2530075417104511,"theta":-0.008513333036611365,"vega":0.00883987992601775,"rho":-0.0031864968064423266,"breakevenPct":7.974514586263629},{"delta":0.45,"premium":0.58899279251864,"strike":8.645700557178362,"iv":0.5950004863697214,"gamma":0.2570525955504337,"theta":-0.00888294765000886,"vega":0.009132437774311032,"rho":-0.003605213744217786,"breakevenPct":6.972868338686451},{"delta":0.5,"premium":0.684872796375011,"strike":8.828329135952401,"iv":0.6041239470038856,"gamma":0.26109764939041635,"theta":-0.009252562263406355,"vega":0.009424995622604314,"rho":-0.004023930681993245,"breakevenPct":5.971222091109274},{"delta":0.55,"premium":0.7872239747634069,"strike":9.015772870662461,"iv":0.6138056782334385,"gamma":0.26380851735015776,"theta":-0.009582649842271293,"vega":0.009673186119873818,"rho":-0.004447636337904428,"breakevenPct":4.988697135313341},{"delta":0.6,"premium":0.9909568874868556,"strike":9.278654048370136,"iv":0.6322336487907466,"gamma":0.24561713985278658,"theta":-0.009293480546792849,"vega":0.009226288117770768,"rho":-0.004949498577941936,"breakevenPct":4.30573908409025},{"delta":0.65,"premium":1.1946898002103048,"strike":9.541535226077812,"iv":0.6506616193480547,"gamma":0.22742576235541537,"theta":-0.009004311251314406,"vega":0.008779390115667718,"rho":-0.005451360817979444,"breakevenPct":3.6227810328671586},{"delta":0.7,"premium":1.3984227129337536,"strike":9.804416403785488,"iv":0.6690895899053627,"gamma":0.2092343848580442,"theta":-0.008715141955835963,"vega":0.008332492113564668,"rho":-0.005953223058016951,"breakevenPct":2.939822981644068},{"delta":0.75,"premium":1.7195955369595541,"strike":10.178521617852162,"iv":0.7114705718270572,"gamma":0.18438172942817294,"theta":-0.008517852161785217,"vega":0.007750069735006973,"rho":-0.006546811726033966,"breakevenPct":2.328636804694744},{"delta":0.8,"premium":2.3820781032078115,"strike":10.87587168758717,"iv":0.8234649930264996,"gamma":0.1401697350069734,"theta":-0.008587587168758718,"vega":0.006773779637377962,"rho":-0.007406980325366421,"breakevenPct":1.9260376373535562},{"delta":0.85,"premium":3.915326633165829,"strike":12.43718592964824,"iv":1.0643271356783919,"gamma":0.0897819095477387,"theta":-0.009131658291457286,"vega":0.0056628140703517595,"rho":-0.00895556053543766,"breakevenPct":1.6019756543148067},{"delta":0.9,"premium":6.97126613814139,"strike":15.548701198043567,"iv":1.3949268580908896,"gamma":0.051508564801981085,"theta":-0.008475952436952981,"vega":0.0042589816520529665,"rho":-0.011714915307216977,"breakevenPct":0.9602676500221925}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":16.638740336882947,"iv":1.5401962353208625,"gamma":0.04686927171266378,"theta":-0.011488062647507211,"vega":0.004272581461349329,"rho":0.0005571948275201393,"breakevenPct":93.85193100804729},{"delta":0.15,"premium":0.15,"strike":11.649254937651365,"iv":0.8892738349167748,"gamma":0.10914961909311728,"theta":-0.008841247870079396,"vega":0.005670473428744382,"rho":0.0008873569213547316,"breakevenPct":36.240617712991764},{"delta":0.2,"premium":0.16438451052839959,"strike":10.424619578864016,"iv":0.6717168365402371,"gamma":0.17505296010479582,"theta":-0.007987656833823825,"vega":0.006776831427096908,"rho":0.0012054093323387376,"breakevenPct":22.266402898095},{"delta":0.25,"premium":0.1856947315637553,"strike":9.85740357914993,"iv":0.5666719619547135,"gamma":0.23548020063987365,"theta":-0.007628175422710654,"vega":0.007610317585218642,"rho":0.0015191009335517825,"breakevenPct":15.963077739575603},{"delta":0.3,"premium":0.20775181039650106,"strike":9.56330919471332,"iv":0.5057273438166984,"gamma":0.29423146021886054,"theta":-0.007315256521398823,"vega":0.008217272034668056,"rho":0.0018325328274667535,"breakevenPct":12.82198698831282},{"delta":0.35,"premium":0.2298088892292468,"strike":9.26921481027671,"iv":0.4447827256786833,"gamma":0.3529827197978474,"theta":-0.007002337620086991,"vega":0.008824226484117471,"rho":0.0021459647213817245,"breakevenPct":9.680896237050039},{"delta":0.4,"premium":0.2563932172090813,"strike":8.98888136137551,"iv":0.3893119156195273,"gamma":0.405502221962765,"theta":-0.00670681920025851,"vega":0.009356709334863562,"rho":0.0024572207810759686,"breakevenPct":6.750970817086478},{"delta":0.45,"premium":0.33196562321531714,"strike":8.857451090060318,"iv":0.3930716291203876,"gamma":0.390589645944322,"theta":-0.00659958645168614,"vega":0.009083356153728054,"rho":0.0027449327562468198,"breakevenPct":6.10600551088417},{"delta":0.5,"premium":0.407538029221553,"strike":8.726020818745125,"iv":0.39683134262124786,"gamma":0.375677069925879,"theta":-0.00649235370311377,"vega":0.008810002972592546,"rho":0.0030326447314176705,"breakevenPct":5.461040204681863},{"delta":0.55,"premium":0.48311043522778896,"strike":8.594590547429933,"iv":0.40059105612210816,"gamma":0.36076449390743603,"theta":-0.0063851209545414,"vega":0.008536649791457037,"rho":0.003320356706588522,"breakevenPct":4.816074898479555},{"delta":0.6,"premium":0.5586828412340247,"strike":8.46316027611474,"iv":0.40435076962296845,"gamma":0.34585191788899305,"theta":-0.006277888205969031,"vega":0.008263296610321531,"rho":0.0036080686817593723,"breakevenPct":4.171109592277249},{"delta":0.65,"premium":0.6342552472402607,"strike":8.331730004799546,"iv":0.4081104831238287,"gamma":0.3309393418705501,"theta":-0.006170655457396661,"vega":0.007989943429186023,"rho":0.003895780656930224,"breakevenPct":3.5261442860749406},{"delta":0.7,"premium":0.7098276532464964,"strike":8.200299733484353,"iv":0.411870196624689,"gamma":0.3160267658521071,"theta":-0.0060634227088242915,"vega":0.007716590248050515,"rho":0.004183492632101074,"breakevenPct":2.881178979872634},{"delta":0.75,"premium":0.7854000592527324,"strike":8.068869462169161,"iv":0.41562991012554923,"gamma":0.3011141898336641,"theta":-0.005956189960251922,"vega":0.007443237066915007,"rho":0.004471204607271926,"breakevenPct":2.236213673670326},{"delta":0.8,"premium":1.0826638176638181,"strike":7.7287749287749286,"iv":0.4764558404558406,"gamma":0.26006136752136744,"theta":-0.0056694586894586885,"vega":0.006635498575498574,"rho":0.004587236572400463,"breakevenPct":1.7416662406616772},{"delta":0.85,"premium":1.6239743589743587,"strike":7.158974358974359,"iv":0.6001025641025641,"gamma":0.1902323076923077,"theta":-0.005185128205128205,"vega":0.00523948717948718,"rho":0.004514276257566454,"breakevenPct":1.4127048697401667},{"delta":0.9,"premium":2.1652849002849006,"strike":6.589173789173789,"iv":0.7237492877492878,"gamma":0.12040324786324783,"theta":-0.004700797720797721,"vega":0.0038434757834757832,"rho":0.004441315942732444,"breakevenPct":1.0837434988186554}],"put":[{"delta":0.1,"premium":0.15,"strike":6.0624025075770325,"iv":1.1403024716380046,"gamma":0.06416001476373497,"theta":-0.008262063225500544,"vega":0.004266559659983624,"rho":-0.0008184560003307455,"breakevenPct":31.73218359493532},{"delta":0.15,"premium":0.15841336017297353,"strike":7.084133601729736,"iv":0.7702819069213743,"gamma":0.12581153285844063,"theta":-0.00723168871054952,"vega":0.005612709210360498,"rho":-0.0011814600163221228,"breakevenPct":20.031865672623592},{"delta":0.2,"premium":0.19557714323810654,"strike":7.4557714323810655,"iv":0.6860675775051217,"gamma":0.17326288886493474,"theta":-0.007371459376299482,"vega":0.00662121307954512,"rho":-0.0015642462232999784,"breakevenPct":16.16984632539364},{"delta":0.25,"premium":0.23274092630323956,"strike":7.827409263032395,"iv":0.601853248088869,"gamma":0.22071424487142882,"theta":-0.0075112300420494445,"vega":0.007629716948729742,"rho":-0.001947032430277834,"breakevenPct":12.30782697816369},{"delta":0.3,"premium":0.30135278094952667,"strike":8.097814820856241,"iv":0.5676301044672285,"gamma":0.24491743403048583,"theta":-0.0077741038098163755,"vega":0.008254764229431184,"rho":-0.002349062930891407,"breakevenPct":9.977807081417984},{"delta":0.35,"premium":0.39723278480589774,"strike":8.28044339963028,"iv":0.5767535651013928,"gamma":0.24896248787046846,"theta":-0.00814371842321387,"vega":0.008547322077724467,"rho":-0.002767779868666867,"breakevenPct":8.976160833840806},{"delta":0.4,"premium":0.49311278866226893,"strike":8.463071978404322,"iv":0.585877025735557,"gamma":0.2530075417104511,"theta":-0.008513333036611365,"vega":0.00883987992601775,"rho":-0.0031864968064423266,"breakevenPct":7.974514586263629},{"delta":0.45,"premium":0.58899279251864,"strike":8.645700557178362,"iv":0.5950004863697214,"gamma":0.2570525955504337,"theta":-0.00888294765000886,"vega":0.009132437774311032,"rho":-0.003605213744217786,"breakevenPct":6.972868338686451},{"delta":0.5,"premium":0.684872796375011,"strike":8.828329135952401,"iv":0.6041239470038856,"gamma":0.26109764939041635,"theta":-0.009252562263406355,"vega":0.009424995622604314,"rho":-0.004023930681993245,"breakevenPct":5.971222091109274},{"delta":0.55,"premium":0.7872239747634069,"strike":9.015772870662461,"iv":0.6138056782334385,"gamma":0.26380851735015776,"theta":-0.009582649842271293,"vega":0.009673186119873818,"rho":-0.004447636337904428,"breakevenPct":4.988697135313341},{"delta":0.6,"premium":0.9909568874868556,"strike":9.278654048370136,"iv":0.6322336487907466,"gamma":0.24561713985278658,"theta":-0.009293480546792849,"vega":0.009226288117770768,"rho":-0.004949498577941936,"breakevenPct":4.30573908409025},{"delta":0.65,"premium":1.1946898002103048,"strike":9.541535226077812,"iv":0.6506616193480547,"gamma":0.22742576235541537,"theta":-0.009004311251314406,"vega":0.008779390115667718,"rho":-0.005451360817979444,"breakevenPct":3.6227810328671586},{"delta":0.7,"premium":1.3984227129337536,"strike":9.804416403785488,"iv":0.6690895899053627,"gamma":0.2092343848580442,"theta":-0.008715141955835963,"vega":0.008332492113564668,"rho":-0.005953223058016951,"breakevenPct":2.939822981644068},{"delta":0.75,"premium":1.7195955369595541,"strike":10.178521617852162,"iv":0.7114705718270572,"gamma":0.18438172942817294,"theta":-0.008517852161785217,"vega":0.007750069735006973,"rho":-0.006546811726033966,"breakevenPct":2.328636804694744},{"delta":0.8,"premium":2.3820781032078115,"strike":10.87587168758717,"iv":0.8234649930264996,"gamma":0.1401697350069734,"theta":-0.008587587168758718,"vega":0.006773779637377962,"rho":-0.007406980325366421,"breakevenPct":1.9260376373535562},{"delta":0.85,"premium":3.915326633165829,"strike":12.43718592964824,"iv":1.0643271356783919,"gamma":0.0897819095477387,"theta":-0.009131658291457286,"vega":0.0056628140703517595,"rho":-0.00895556053543766,"breakevenPct":1.6019756543148067},{"delta":0.9,"premium":6.97126613814139,"strike":15.548701198043567,"iv":1.3949268580908896,"gamma":0.051508564801981085,"theta":-0.008475952436952981,"vega":0.0042589816520529665,"rho":-0.011714915307216977,"breakevenPct":0.9602676500221925}]}},"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"}}