{"symbol":"BCRX","url":"https://intraalpha.com/companies/BCRX","capturedAt":"2026-10-22T23:57:17.391Z","state":"partial","quote":{"symbol":"BCRX","last_price":7.72,"prev_close":7.75,"regular_close":7.78,"change":-0.03,"change_pct":-0.3871,"regular_change":0.03,"regular_change_pct":0.3871,"extended_change":-0.06,"extended_change_pct":-0.7712,"bid":7.7,"ask":7.88,"bid_size":100,"ask_size":300,"volume":4806004,"vwap":7.767536,"open":7.78,"high":7.88,"low":7.66,"close":7.78,"trade_count":23570,"last_trade_at":"2026-10-22T21:29:12.302880585Z","last_quote_at":"2026-10-22T22:49:54.409701516Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:15.031092085-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:45:18.061Z","bars":[{"c":8.16,"h":8.24,"l":8.085,"n":647,"o":8.105,"t":"2026-10-15T13:30:00Z","v":142351,"vw":8.161188},{"c":8.085,"h":8.18,"l":8.085,"n":785,"o":8.15,"t":"2026-10-15T13:35:00Z","v":106209,"vw":8.145894},{"c":8.105,"h":8.11,"l":8.07,"n":408,"o":8.0861,"t":"2026-10-15T13:40:00Z","v":57086,"vw":8.09607},{"c":8.125,"h":8.135,"l":8.1,"n":636,"o":8.106,"t":"2026-10-15T13:45:00Z","v":84578,"vw":8.117327},{"c":8.13,"h":8.16,"l":8.12,"n":365,"o":8.125,"t":"2026-10-15T13:50:00Z","v":40294,"vw":8.141196},{"c":8.146,"h":8.15,"l":8.11,"n":474,"o":8.135,"t":"2026-10-15T13:55:00Z","v":56192,"vw":8.137886},{"c":8.18,"h":8.185,"l":8.13,"n":570,"o":8.145,"t":"2026-10-15T14:00:00Z","v":79764,"vw":8.152818},{"c":8.175,"h":8.185,"l":8.16,"n":217,"o":8.185,"t":"2026-10-15T14:05:00Z","v":22639,"vw":8.173753},{"c":8.175,"h":8.195,"l":8.17,"n":288,"o":8.175,"t":"2026-10-15T14:10:00Z","v":32623,"vw":8.184693},{"c":8.145,"h":8.2,"l":8.14,"n":404,"o":8.17,"t":"2026-10-15T14:15:00Z","v":66111,"vw":8.179341},{"c":8.105,"h":8.15,"l":8.1,"n":332,"o":8.14,"t":"2026-10-15T14:20:00Z","v":29850,"vw":8.128177},{"c":8.095,"h":8.105,"l":8.085,"n":247,"o":8.1001,"t":"2026-10-15T14:25:00Z","v":22109,"vw":8.097058},{"c":8.075,"h":8.105,"l":8.07,"n":290,"o":8.1,"t":"2026-10-15T14:30:00Z","v":24108,"vw":8.09239},{"c":8.125,"h":8.13,"l":8.07,"n":332,"o":8.07,"t":"2026-10-15T14:35:00Z","v":33828,"vw":8.102228},{"c":8.11,"h":8.12,"l":8.1,"n":225,"o":8.12,"t":"2026-10-15T14:40:00Z","v":17990,"vw":8.108726},{"c":8.095,"h":8.11,"l":8.09,"n":238,"o":8.105,"t":"2026-10-15T14:45:00Z","v":18969,"vw":8.098946},{"c":8.1,"h":8.115,"l":8.08,"n":269,"o":8.09,"t":"2026-10-15T14:50:00Z","v":32752,"vw":8.095889},{"c":8.09,"h":8.11,"l":8.085,"n":259,"o":8.101,"t":"2026-10-15T14:55:00Z","v":22643,"vw":8.096334},{"c":8.095,"h":8.105,"l":8.09,"n":208,"o":8.1,"t":"2026-10-15T15:00:00Z","v":22519,"vw":8.100113},{"c":8.075,"h":8.1,"l":8.075,"n":354,"o":8.095,"t":"2026-10-15T15:05:00Z","v":44114,"vw":8.088937},{"c":8.07,"h":8.085,"l":8.07,"n":181,"o":8.075,"t":"2026-10-15T15:10:00Z","v":16665,"vw":8.076461},{"c":8.085,"h":8.1,"l":8.07,"n":262,"o":8.075,"t":"2026-10-15T15:15:00Z","v":20364,"vw":8.086608},{"c":8.065,"h":8.085,"l":8.065,"n":273,"o":8.085,"t":"2026-10-15T15:20:00Z","v":30888,"vw":8.077295},{"c":8.075,"h":8.08,"l":8.06,"n":111,"o":8.065,"t":"2026-10-15T15:25:00Z","v":9928,"vw":8.068606},{"c":8.073234,"h":8.08,"l":8.065,"n":171,"o":8.075,"t":"2026-10-15T15:30:00Z","v":17509,"vw":8.070027},{"c":8.08,"h":8.085,"l":8.055,"n":351,"o":8.07,"t":"2026-10-15T15:35:00Z","v":53118,"vw":8.076304},{"c":8.055,"h":8.09,"l":8.055,"n":244,"o":8.085,"t":"2026-10-15T15:40:00Z","v":28587,"vw":8.074643},{"c":8.045,"h":8.06,"l":8.04,"n":167,"o":8.055,"t":"2026-10-15T15:45:00Z","v":13699,"vw":8.050607},{"c":8.07,"h":8.07,"l":8.045,"n":215,"o":8.045,"t":"2026-10-15T15:50:00Z","v":20226,"vw":8.052742},{"c":8.065,"h":8.09,"l":8.055,"n":323,"o":8.07,"t":"2026-10-15T15:55:00Z","v":49453,"vw":8.064182},{"c":8.07,"h":8.07,"l":8.06,"n":199,"o":8.06,"t":"2026-10-15T16:00:00Z","v":20108,"vw":8.065698},{"c":8.075,"h":8.08,"l":8.065,"n":151,"o":8.065,"t":"2026-10-15T16:05:00Z","v":16630,"vw":8.07381},{"c":8.05,"h":8.075,"l":8.05,"n":202,"o":8.075,"t":"2026-10-15T16:10:00Z","v":20699,"vw":8.066301},{"c":8.045,"h":8.055,"l":8.035,"n":196,"o":8.05,"t":"2026-10-15T16:15:00Z","v":34008,"vw":8.045555},{"c":8.03,"h":8.055,"l":8.03,"n":232,"o":8.0401,"t":"2026-10-15T16:20:00Z","v":30827,"vw":8.046185},{"c":8.03,"h":8.03,"l":8.025,"n":89,"o":8.03,"t":"2026-10-15T16:25:00Z","v":8346,"vw":8.027265},{"c":8.03,"h":8.035,"l":8.02,"n":154,"o":8.03,"t":"2026-10-15T16:30:00Z","v":21901,"vw":8.028496},{"c":8.035,"h":8.035,"l":8.02,"n":174,"o":8.03,"t":"2026-10-15T16:35:00Z","v":15374,"vw":8.028597},{"c":8.04,"h":8.045,"l":8.035,"n":114,"o":8.035,"t":"2026-10-15T16:40:00Z","v":5233,"vw":8.04},{"c":8.07,"h":8.07,"l":8.04,"n":321,"o":8.045,"t":"2026-10-15T16:45:00Z","v":49495,"vw":8.054214},{"c":8.06,"h":8.075,"l":8.055,"n":376,"o":8.06,"t":"2026-10-15T16:50:00Z","v":63900,"vw":8.06547},{"c":8.06,"h":8.07,"l":8.06,"n":203,"o":8.065,"t":"2026-10-15T16:55:00Z","v":40120,"vw":8.064154},{"c":8.045,"h":8.065,"l":8.035,"n":241,"o":8.065,"t":"2026-10-15T17:00:00Z","v":32845,"vw":8.049043},{"c":8.035,"h":8.05,"l":8.035,"n":152,"o":8.045,"t":"2026-10-15T17:05:00Z","v":16905,"vw":8.040807},{"c":8.03,"h":8.04,"l":8.03,"n":87,"o":8.035,"t":"2026-10-15T17:10:00Z","v":6888,"vw":8.035894},{"c":8.04,"h":8.04,"l":8.03,"n":120,"o":8.035,"t":"2026-10-15T17:15:00Z","v":16457,"vw":8.032381},{"c":8.035,"h":8.055,"l":8.03,"n":304,"o":8.03,"t":"2026-10-15T17:20:00Z","v":61060,"vw":8.048596},{"c":8.03,"h":8.035,"l":8.03,"n":70,"o":8.03,"t":"2026-10-15T17:25:00Z","v":5093,"vw":8.032874},{"c":8.035,"h":8.045,"l":8.03,"n":146,"o":8.035,"t":"2026-10-15T17:30:00Z","v":10777,"vw":8.040139},{"c":8.02,"h":8.04,"l":8.01,"n":196,"o":8.035,"t":"2026-10-15T17:35:00Z","v":20549,"vw":8.02441},{"c":7.995,"h":8.025,"l":7.995,"n":245,"o":8.02,"t":"2026-10-15T17:40:00Z","v":30926,"vw":8.012106},{"c":7.995,"h":8,"l":7.98,"n":140,"o":7.99,"t":"2026-10-15T17:45:00Z","v":12852,"vw":7.991542},{"c":7.995,"h":8,"l":7.995,"n":160,"o":8,"t":"2026-10-15T17:50:00Z","v":10387,"vw":7.999174},{"c":8.015,"h":8.02,"l":7.995,"n":233,"o":7.995,"t":"2026-10-15T17:55:00Z","v":36145,"vw":8.003811},{"c":7.995,"h":8.01,"l":7.99,"n":153,"o":8.01,"t":"2026-10-15T18:00:00Z","v":13598,"vw":8.001983},{"c":7.965,"h":8,"l":7.965,"n":272,"o":7.995,"t":"2026-10-15T18:05:00Z","v":48496,"vw":7.980475},{"c":7.97,"h":7.975,"l":7.96,"n":159,"o":7.965,"t":"2026-10-15T18:10:00Z","v":24538,"vw":7.964176},{"c":7.965,"h":7.98,"l":7.965,"n":180,"o":7.965,"t":"2026-10-15T18:15:00Z","v":14179,"vw":7.970562},{"c":7.96,"h":7.97,"l":7.96,"n":116,"o":7.9672,"t":"2026-10-15T18:20:00Z","v":16246,"vw":7.965872},{"c":7.945,"h":7.97,"l":7.945,"n":242,"o":7.965,"t":"2026-10-15T18:25:00Z","v":23672,"vw":7.95641},{"c":7.965,"h":7.965,"l":7.945,"n":175,"o":7.945,"t":"2026-10-15T18:30:00Z","v":16577,"vw":7.961067},{"c":7.97,"h":7.97,"l":7.945,"n":236,"o":7.96,"t":"2026-10-15T18:35:00Z","v":30222,"vw":7.95274},{"c":7.99,"h":7.99,"l":7.96,"n":222,"o":7.97,"t":"2026-10-15T18:40:00Z","v":40042,"vw":7.971988},{"c":7.9888,"h":7.995,"l":7.98,"n":190,"o":7.985,"t":"2026-10-15T18:45:00Z","v":22556,"vw":7.989038},{"c":7.985,"h":7.995,"l":7.98,"n":208,"o":7.985,"t":"2026-10-15T18:50:00Z","v":22888,"vw":7.987849},{"c":7.985,"h":7.99,"l":7.98,"n":195,"o":7.98,"t":"2026-10-15T18:55:00Z","v":18773,"vw":7.985273},{"c":7.99,"h":8.02,"l":7.985,"n":385,"o":7.99,"t":"2026-10-15T19:00:00Z","v":53592,"vw":8.004633},{"c":8,"h":8.005,"l":7.985,"n":219,"o":7.99,"t":"2026-10-15T19:05:00Z","v":37391,"vw":7.996558},{"c":8.005,"h":8.01,"l":7.995,"n":201,"o":7.995,"t":"2026-10-15T19:10:00Z","v":23088,"vw":8.001726},{"c":7.995,"h":8.015,"l":7.99,"n":359,"o":8.005,"t":"2026-10-15T19:15:00Z","v":42616,"vw":8.00527},{"c":7.995,"h":7.995,"l":7.98,"n":268,"o":7.995,"t":"2026-10-15T19:20:00Z","v":33961,"vw":7.989194},{"c":8,"h":8.01,"l":7.99,"n":315,"o":7.995,"t":"2026-10-15T19:25:00Z","v":33100,"vw":7.999977},{"c":8.075,"h":8.076,"l":8,"n":611,"o":8,"t":"2026-10-15T19:30:00Z","v":412466,"vw":8.019736},{"c":8.095,"h":8.095,"l":8.045,"n":684,"o":8.07,"t":"2026-10-15T19:35:00Z","v":172797,"vw":8.060405},{"c":8.03,"h":8.105,"l":8.03,"n":666,"o":8.09,"t":"2026-10-15T19:40:00Z","v":161655,"vw":8.074477},{"c":8.015,"h":8.05,"l":8.01,"n":690,"o":8.03,"t":"2026-10-15T19:45:00Z","v":146268,"vw":8.036621},{"c":7.995,"h":8.025,"l":7.995,"n":1166,"o":8.01,"t":"2026-10-15T19:50:00Z","v":241425,"vw":8.008966},{"c":8.01,"h":8.02,"l":7.995,"n":2238,"o":8,"t":"2026-10-15T19:55:00Z","v":417572,"vw":8.009591},{"c":8.02,"h":8.02,"l":8.02,"n":43,"o":8.02,"t":"2026-10-15T20:00:00Z","v":622020,"vw":8.02},{"c":8.18,"h":8.18,"l":8.12,"n":8,"o":8.12,"t":"2026-10-15T21:45:00Z","v":2100,"vw":8.140198},{"c":8.0987,"h":8.0987,"l":8.0987,"n":1,"o":8.0987,"t":"2026-10-15T23:40:00Z","v":125,"vw":8.0987},{"c":8.0752,"h":8.0752,"l":8.0752,"n":1,"o":8.0752,"t":"2026-10-15T23:55:00Z","v":250,"vw":8.0752},{"c":8.09,"h":8.09,"l":7.96,"n":9,"o":7.96,"t":"2026-10-16T11:15:00Z","v":407,"vw":8.046954},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-16T11:40:00Z","v":123,"vw":8.12},{"c":8.0835,"h":8.0835,"l":8.0835,"n":1,"o":8.0835,"t":"2026-10-16T12:10:00Z","v":200,"vw":8.0835},{"c":7.95,"h":7.95,"l":7.95,"n":15,"o":7.95,"t":"2026-10-16T13:25:00Z","v":2340,"vw":7.95},{"c":7.92,"h":8.015,"l":7.9,"n":441,"o":7.96,"t":"2026-10-16T13:30:00Z","v":90704,"vw":7.947739},{"c":7.85,"h":7.92,"l":7.825,"n":502,"o":7.91,"t":"2026-10-16T13:35:00Z","v":58985,"vw":7.878528},{"c":7.84,"h":7.86,"l":7.83,"n":368,"o":7.855,"t":"2026-10-16T13:40:00Z","v":37475,"vw":7.846781},{"c":7.82,"h":7.85,"l":7.8,"n":684,"o":7.84,"t":"2026-10-16T13:45:00Z","v":88524,"vw":7.824759},{"c":7.8,"h":7.816,"l":7.78,"n":456,"o":7.815,"t":"2026-10-16T13:50:00Z","v":48305,"vw":7.79301},{"c":7.84,"h":7.845,"l":7.785,"n":595,"o":7.8,"t":"2026-10-16T13:55:00Z","v":69083,"vw":7.804546},{"c":7.8555,"h":7.8555,"l":7.815,"n":442,"o":7.84,"t":"2026-10-16T14:00:00Z","v":39172,"vw":7.827518},{"c":7.89,"h":7.905,"l":7.855,"n":569,"o":7.855,"t":"2026-10-16T14:05:00Z","v":81780,"vw":7.881459},{"c":7.895,"h":7.945,"l":7.89,"n":423,"o":7.89,"t":"2026-10-16T14:10:00Z","v":34862,"vw":7.916872},{"c":7.895,"h":7.925,"l":7.895,"n":305,"o":7.9,"t":"2026-10-16T14:15:00Z","v":18804,"vw":7.902316},{"c":7.895,"h":7.905,"l":7.885,"n":260,"o":7.89,"t":"2026-10-16T14:20:00Z","v":19821,"vw":7.892958},{"c":7.895,"h":7.91,"l":7.89,"n":328,"o":7.9,"t":"2026-10-16T14:25:00Z","v":20561,"vw":7.900939},{"c":7.895,"h":7.895,"l":7.875,"n":295,"o":7.89,"t":"2026-10-16T14:30:00Z","v":26408,"vw":7.881908},{"c":7.885,"h":7.9,"l":7.88,"n":173,"o":7.895,"t":"2026-10-16T14:35:00Z","v":16281,"vw":7.88705},{"c":7.875,"h":7.9,"l":7.86,"n":467,"o":7.885,"t":"2026-10-16T14:40:00Z","v":95116,"vw":7.881488},{"c":7.88,"h":7.885,"l":7.875,"n":140,"o":7.88,"t":"2026-10-16T14:45:00Z","v":23108,"vw":7.883373},{"c":7.915,"h":7.915,"l":7.8735,"n":204,"o":7.875,"t":"2026-10-16T14:50:00Z","v":30645,"vw":7.892914},{"c":7.92,"h":7.9293,"l":7.915,"n":203,"o":7.92,"t":"2026-10-16T14:55:00Z","v":17852,"vw":7.921331},{"c":7.89,"h":7.925,"l":7.89,"n":299,"o":7.9201,"t":"2026-10-16T15:00:00Z","v":39610,"vw":7.903986},{"c":7.885,"h":7.895,"l":7.88,"n":231,"o":7.89,"t":"2026-10-16T15:05:00Z","v":40899,"vw":7.889167},{"c":7.88,"h":7.885,"l":7.8703,"n":158,"o":7.885,"t":"2026-10-16T15:10:00Z","v":15203,"vw":7.877658},{"c":7.84,"h":7.875,"l":7.84,"n":275,"o":7.875,"t":"2026-10-16T15:15:00Z","v":44800,"vw":7.861563},{"c":7.83,"h":7.845,"l":7.82,"n":290,"o":7.845,"t":"2026-10-16T15:20:00Z","v":44567,"vw":7.83428},{"c":7.855,"h":7.855,"l":7.825,"n":247,"o":7.835,"t":"2026-10-16T15:25:00Z","v":23981,"vw":7.836556},{"c":7.885,"h":7.9,"l":7.855,"n":437,"o":7.855,"t":"2026-10-16T15:30:00Z","v":56978,"vw":7.884757},{"c":7.865,"h":7.89,"l":7.855,"n":288,"o":7.89,"t":"2026-10-16T15:35:00Z","v":76301,"vw":7.872482},{"c":7.83,"h":7.865,"l":7.83,"n":362,"o":7.865,"t":"2026-10-16T15:40:00Z","v":93094,"vw":7.850869},{"c":7.84,"h":7.85,"l":7.825,"n":194,"o":7.825,"t":"2026-10-16T15:45:00Z","v":18899,"vw":7.84321},{"c":7.835,"h":7.85,"l":7.8301,"n":202,"o":7.84,"t":"2026-10-16T15:50:00Z","v":28476,"vw":7.836267},{"c":7.89,"h":7.895,"l":7.835,"n":560,"o":7.835,"t":"2026-10-16T15:55:00Z","v":116083,"vw":7.877811},{"c":7.87,"h":7.89,"l":7.865,"n":272,"o":7.89,"t":"2026-10-16T16:00:00Z","v":27268,"vw":7.870419},{"c":7.855,"h":7.87,"l":7.84,"n":241,"o":7.87,"t":"2026-10-16T16:05:00Z","v":26805,"vw":7.853226},{"c":7.85,"h":7.86,"l":7.845,"n":141,"o":7.855,"t":"2026-10-16T16:10:00Z","v":11713,"vw":7.850289},{"c":7.855,"h":7.86,"l":7.85,"n":174,"o":7.85,"t":"2026-10-16T16:15:00Z","v":10531,"vw":7.854646},{"c":7.86,"h":7.86,"l":7.85,"n":156,"o":7.86,"t":"2026-10-16T16:20:00Z","v":8569,"vw":7.857351},{"c":7.82,"h":7.86,"l":7.82,"n":275,"o":7.86,"t":"2026-10-16T16:25:00Z","v":41102,"vw":7.848635},{"c":7.8,"h":7.815,"l":7.795,"n":196,"o":7.81,"t":"2026-10-16T16:30:00Z","v":19094,"vw":7.801157},{"c":7.775,"h":7.8,"l":7.77,"n":185,"o":7.8,"t":"2026-10-16T16:35:00Z","v":15990,"vw":7.787343},{"c":7.765,"h":7.78,"l":7.76,"n":295,"o":7.775,"t":"2026-10-16T16:40:00Z","v":52388,"vw":7.770551},{"c":7.785,"h":7.79,"l":7.765,"n":250,"o":7.77,"t":"2026-10-16T16:45:00Z","v":30866,"vw":7.773117},{"c":7.83,"h":7.83,"l":7.775,"n":205,"o":7.78,"t":"2026-10-16T16:50:00Z","v":56048,"vw":7.791357},{"c":7.83,"h":7.84,"l":7.825,"n":131,"o":7.83,"t":"2026-10-16T16:55:00Z","v":10266,"vw":7.830552},{"c":7.84,"h":7.84,"l":7.825,"n":180,"o":7.83,"t":"2026-10-16T17:00:00Z","v":11554,"vw":7.832976},{"c":7.825,"h":7.84,"l":7.8202,"n":201,"o":7.84,"t":"2026-10-16T17:05:00Z","v":17621,"vw":7.829464},{"c":7.785,"h":7.825,"l":7.785,"n":348,"o":7.825,"t":"2026-10-16T17:10:00Z","v":138104,"vw":7.820459},{"c":7.775,"h":7.785,"l":7.77,"n":239,"o":7.785,"t":"2026-10-16T17:15:00Z","v":23564,"vw":7.775256},{"c":7.765,"h":7.7778,"l":7.7635,"n":212,"o":7.775,"t":"2026-10-16T17:20:00Z","v":27808,"vw":7.77293},{"c":7.775,"h":7.7773,"l":7.765,"n":208,"o":7.77,"t":"2026-10-16T17:25:00Z","v":22178,"vw":7.771215},{"c":7.775,"h":7.78,"l":7.765,"n":293,"o":7.775,"t":"2026-10-16T17:30:00Z","v":57101,"vw":7.774793},{"c":7.765,"h":7.78,"l":7.755,"n":221,"o":7.78,"t":"2026-10-16T17:35:00Z","v":31732,"vw":7.763687},{"c":7.775,"h":7.775,"l":7.76,"n":184,"o":7.765,"t":"2026-10-16T17:40:00Z","v":19744,"vw":7.770107},{"c":7.775,"h":7.795,"l":7.775,"n":314,"o":7.775,"t":"2026-10-16T17:45:00Z","v":33036,"vw":7.784233},{"c":7.775,"h":7.78,"l":7.77,"n":213,"o":7.775,"t":"2026-10-16T17:50:00Z","v":22298,"vw":7.77227},{"c":7.77,"h":7.785,"l":7.77,"n":171,"o":7.775,"t":"2026-10-16T17:55:00Z","v":20047,"vw":7.777612},{"c":7.74,"h":7.775,"l":7.74,"n":252,"o":7.775,"t":"2026-10-16T18:00:00Z","v":29843,"vw":7.750248},{"c":7.765,"h":7.765,"l":7.74,"n":186,"o":7.74,"t":"2026-10-16T18:05:00Z","v":25100,"vw":7.75507},{"c":7.755,"h":7.765,"l":7.755,"n":164,"o":7.765,"t":"2026-10-16T18:10:00Z","v":13087,"vw":7.758707},{"c":7.7551,"h":7.7551,"l":7.75,"n":136,"o":7.755,"t":"2026-10-16T18:15:00Z","v":9441,"vw":7.753034},{"c":7.755,"h":7.76,"l":7.75,"n":199,"o":7.755,"t":"2026-10-16T18:20:00Z","v":11368,"vw":7.755},{"c":7.76,"h":7.76,"l":7.755,"n":153,"o":7.755,"t":"2026-10-16T18:25:00Z","v":8223,"vw":7.756914},{"c":7.775,"h":7.785,"l":7.755,"n":353,"o":7.755,"t":"2026-10-16T18:30:00Z","v":41916,"vw":7.772873},{"c":7.79,"h":7.79,"l":7.77,"n":165,"o":7.775,"t":"2026-10-16T18:35:00Z","v":13162,"vw":7.776892},{"c":7.795,"h":7.795,"l":7.78,"n":200,"o":7.785,"t":"2026-10-16T18:40:00Z","v":18007,"vw":7.788165},{"c":7.78,"h":7.805,"l":7.78,"n":204,"o":7.8,"t":"2026-10-16T18:45:00Z","v":19523,"vw":7.796742},{"c":7.785,"h":7.785,"l":7.775,"n":160,"o":7.775,"t":"2026-10-16T18:50:00Z","v":9878,"vw":7.777364},{"c":7.825,"h":7.835,"l":7.785,"n":764,"o":7.785,"t":"2026-10-16T18:55:00Z","v":140128,"vw":7.815309},{"c":7.845,"h":7.855,"l":7.835,"n":457,"o":7.84,"t":"2026-10-16T19:00:00Z","v":148817,"vw":7.844331},{"c":7.845,"h":7.86,"l":7.84,"n":255,"o":7.845,"t":"2026-10-16T19:05:00Z","v":81218,"vw":7.849106},{"c":7.86,"h":7.865,"l":7.845,"n":242,"o":7.845,"t":"2026-10-16T19:10:00Z","v":26837,"vw":7.853372},{"c":7.845,"h":7.86,"l":7.845,"n":211,"o":7.855,"t":"2026-10-16T19:15:00Z","v":23222,"vw":7.852659},{"c":7.87,"h":7.87,"l":7.84,"n":293,"o":7.845,"t":"2026-10-16T19:20:00Z","v":45107,"vw":7.851378},{"c":7.845,"h":7.87,"l":7.845,"n":312,"o":7.865,"t":"2026-10-16T19:25:00Z","v":36492,"vw":7.855502},{"c":7.835,"h":7.855,"l":7.815,"n":434,"o":7.845,"t":"2026-10-16T19:30:00Z","v":63381,"vw":7.837841},{"c":7.825,"h":7.8388,"l":7.82,"n":377,"o":7.83,"t":"2026-10-16T19:35:00Z","v":49480,"vw":7.826674},{"c":7.825,"h":7.83,"l":7.815,"n":420,"o":7.825,"t":"2026-10-16T19:40:00Z","v":55660,"vw":7.822957},{"c":7.815,"h":7.835,"l":7.81,"n":608,"o":7.825,"t":"2026-10-16T19:45:00Z","v":52239,"vw":7.824289},{"c":7.815,"h":7.84,"l":7.81,"n":973,"o":7.82,"t":"2026-10-16T19:50:00Z","v":134208,"vw":7.827671},{"c":7.785,"h":7.81,"l":7.77,"n":2118,"o":7.81,"t":"2026-10-16T19:55:00Z","v":367147,"vw":7.785856},{"c":7.8877,"h":7.8877,"l":7.79,"n":51,"o":7.79,"t":"2026-10-16T20:00:00Z","v":811592,"vw":7.790189},{"c":7.77,"h":7.8,"l":7.77,"n":33,"o":7.8,"t":"2026-10-16T21:30:00Z","v":3000,"vw":7.786936},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-10-16T23:00:00Z","v":32000,"vw":7.75},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-19T08:00:00Z","v":145,"vw":7.82},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-19T08:35:00Z","v":500,"vw":7.87},{"c":7.85,"h":7.86,"l":7.85,"n":16,"o":7.86,"t":"2026-10-19T08:50:00Z","v":547,"vw":7.856667},{"c":7.79,"h":7.82,"l":7.79,"n":13,"o":7.82,"t":"2026-10-19T11:10:00Z","v":747,"vw":7.807992},{"c":7.94,"h":7.947,"l":7.77,"n":463,"o":7.84,"t":"2026-10-19T13:30:00Z","v":61367,"vw":7.8892},{"c":7.915,"h":7.97,"l":7.91,"n":504,"o":7.94,"t":"2026-10-19T13:35:00Z","v":40319,"vw":7.942487},{"c":7.855,"h":7.925,"l":7.84,"n":424,"o":7.915,"t":"2026-10-19T13:40:00Z","v":31925,"vw":7.880881},{"c":7.86,"h":7.8611,"l":7.83,"n":255,"o":7.85,"t":"2026-10-19T13:45:00Z","v":10580,"vw":7.850773},{"c":7.905,"h":7.92,"l":7.845,"n":316,"o":7.85,"t":"2026-10-19T13:50:00Z","v":21247,"vw":7.88652},{"c":7.88,"h":7.9,"l":7.87,"n":245,"o":7.9,"t":"2026-10-19T13:55:00Z","v":13333,"vw":7.884318},{"c":7.9,"h":7.905,"l":7.87,"n":498,"o":7.88,"t":"2026-10-19T14:00:00Z","v":50044,"vw":7.887461},{"c":7.955,"h":7.97,"l":7.9,"n":302,"o":7.9,"t":"2026-10-19T14:05:00Z","v":33695,"vw":7.945452},{"c":7.955,"h":7.975,"l":7.955,"n":384,"o":7.955,"t":"2026-10-19T14:10:00Z","v":36317,"vw":7.964131},{"c":7.965,"h":7.99,"l":7.96,"n":381,"o":7.96,"t":"2026-10-19T14:15:00Z","v":34872,"vw":7.976614},{"c":7.98,"h":7.99,"l":7.965,"n":349,"o":7.965,"t":"2026-10-19T14:20:00Z","v":37247,"vw":7.982917},{"c":7.965,"h":8.005,"l":7.955,"n":665,"o":7.975,"t":"2026-10-19T14:25:00Z","v":128298,"vw":7.990723},{"c":7.9412,"h":7.97,"l":7.9412,"n":228,"o":7.965,"t":"2026-10-19T14:30:00Z","v":16487,"vw":7.957796},{"c":7.96,"h":7.975,"l":7.945,"n":225,"o":7.945,"t":"2026-10-19T14:35:00Z","v":25982,"vw":7.968429},{"c":7.955,"h":7.965,"l":7.94,"n":202,"o":7.96,"t":"2026-10-19T14:40:00Z","v":16754,"vw":7.949565},{"c":7.969,"h":7.98,"l":7.96,"n":181,"o":7.96,"t":"2026-10-19T14:45:00Z","v":20264,"vw":7.969381},{"c":7.98,"h":7.98,"l":7.965,"n":153,"o":7.97,"t":"2026-10-19T14:50:00Z","v":11898,"vw":7.971215},{"c":7.975,"h":7.985,"l":7.97,"n":186,"o":7.975,"t":"2026-10-19T14:55:00Z","v":21584,"vw":7.979439},{"c":7.97,"h":7.975,"l":7.965,"n":234,"o":7.975,"t":"2026-10-19T15:00:00Z","v":19669,"vw":7.969276},{"c":7.955,"h":7.975,"l":7.9501,"n":205,"o":7.97,"t":"2026-10-19T15:05:00Z","v":20298,"vw":7.963976},{"c":7.96,"h":7.965,"l":7.9523,"n":198,"o":7.955,"t":"2026-10-19T15:10:00Z","v":20049,"vw":7.958718},{"c":7.975,"h":7.98,"l":7.96,"n":166,"o":7.965,"t":"2026-10-19T15:15:00Z","v":15245,"vw":7.969064},{"c":7.975,"h":7.985,"l":7.97,"n":207,"o":7.975,"t":"2026-10-19T15:20:00Z","v":20359,"vw":7.978385},{"c":7.97,"h":7.98,"l":7.97,"n":142,"o":7.975,"t":"2026-10-19T15:25:00Z","v":10813,"vw":7.974611},{"c":7.975,"h":7.98,"l":7.97,"n":134,"o":7.975,"t":"2026-10-19T15:30:00Z","v":9868,"vw":7.97575},{"c":7.98,"h":7.985,"l":7.97,"n":236,"o":7.975,"t":"2026-10-19T15:35:00Z","v":18320,"vw":7.979738},{"c":7.98,"h":7.985,"l":7.975,"n":153,"o":7.979,"t":"2026-10-19T15:40:00Z","v":10197,"vw":7.97974},{"c":7.975,"h":7.985,"l":7.975,"n":145,"o":7.985,"t":"2026-10-19T15:45:00Z","v":10863,"vw":7.977631},{"c":7.975,"h":7.98,"l":7.9701,"n":146,"o":7.975,"t":"2026-10-19T15:50:00Z","v":7791,"vw":7.975929},{"c":7.975,"h":7.98,"l":7.975,"n":148,"o":7.975,"t":"2026-10-19T15:55:00Z","v":8092,"vw":7.977409},{"c":7.9818,"h":7.99,"l":7.965,"n":326,"o":7.98,"t":"2026-10-19T16:00:00Z","v":38759,"vw":7.97592},{"c":7.98,"h":7.985,"l":7.97,"n":137,"o":7.985,"t":"2026-10-19T16:05:00Z","v":16339,"vw":7.976723},{"c":7.99,"h":7.995,"l":7.975,"n":231,"o":7.975,"t":"2026-10-19T16:10:00Z","v":27175,"vw":7.983698},{"c":7.995,"h":8,"l":7.985,"n":528,"o":7.99,"t":"2026-10-19T16:15:00Z","v":115002,"vw":7.991642},{"c":7.995,"h":8,"l":7.99,"n":102,"o":7.995,"t":"2026-10-19T16:20:00Z","v":7417,"vw":7.995416},{"c":8.045,"h":8.045,"l":7.995,"n":1421,"o":7.995,"t":"2026-10-19T16:25:00Z","v":865214,"vw":8.004141},{"c":8.02,"h":8.05,"l":8.015,"n":361,"o":8.045,"t":"2026-10-19T16:30:00Z","v":82547,"vw":8.029587},{"c":8.035,"h":8.035,"l":8.01,"n":262,"o":8.015,"t":"2026-10-19T16:35:00Z","v":39164,"vw":8.019611},{"c":8.025,"h":8.035,"l":8.02,"n":133,"o":8.035,"t":"2026-10-19T16:40:00Z","v":9740,"vw":8.027919},{"c":8.025,"h":8.03,"l":8.015,"n":227,"o":8.025,"t":"2026-10-19T16:45:00Z","v":23745,"vw":8.020837},{"c":8.02,"h":8.0201,"l":8.01,"n":173,"o":8.02,"t":"2026-10-19T16:50:00Z","v":16438,"vw":8.012689},{"c":8.015,"h":8.03,"l":8.015,"n":463,"o":8.015,"t":"2026-10-19T16:55:00Z","v":59949,"vw":8.021167},{"c":8.01,"h":8.015,"l":7.99,"n":400,"o":8.015,"t":"2026-10-19T17:00:00Z","v":40839,"vw":8.007296},{"c":8.005,"h":8.015,"l":8.005,"n":317,"o":8.01,"t":"2026-10-19T17:05:00Z","v":17123,"vw":8.008438},{"c":8.01,"h":8.015,"l":8,"n":289,"o":8.005,"t":"2026-10-19T17:10:00Z","v":21453,"vw":8.008036},{"c":8.015,"h":8.02,"l":8.005,"n":229,"o":8.01,"t":"2026-10-19T17:15:00Z","v":14253,"vw":8.012102},{"c":8.02,"h":8.02,"l":8.01,"n":340,"o":8.015,"t":"2026-10-19T17:20:00Z","v":14437,"vw":8.016698},{"c":8.02,"h":8.02,"l":8.01,"n":346,"o":8.015,"t":"2026-10-19T17:25:00Z","v":36044,"vw":8.017106},{"c":8.005,"h":8.025,"l":8,"n":389,"o":8.02,"t":"2026-10-19T17:30:00Z","v":47702,"vw":8.010557},{"c":8.005,"h":8.02,"l":8,"n":598,"o":8.005,"t":"2026-10-19T17:35:00Z","v":124215,"vw":8.005521},{"c":7.99,"h":8.005,"l":7.99,"n":244,"o":8.0025,"t":"2026-10-19T17:40:00Z","v":22162,"vw":7.994507},{"c":7.985,"h":7.995,"l":7.98,"n":208,"o":7.99,"t":"2026-10-19T17:45:00Z","v":22697,"vw":7.985546},{"c":8,"h":8,"l":7.98,"n":181,"o":7.985,"t":"2026-10-19T17:50:00Z","v":12134,"vw":7.989078},{"c":7.995,"h":8.005,"l":7.995,"n":371,"o":8,"t":"2026-10-19T17:55:00Z","v":47333,"vw":7.999721},{"c":7.965,"h":7.995,"l":7.965,"n":301,"o":7.995,"t":"2026-10-19T18:00:00Z","v":26767,"vw":7.980084},{"c":7.98,"h":7.98,"l":7.965,"n":177,"o":7.97,"t":"2026-10-19T18:05:00Z","v":11175,"vw":7.971547},{"c":7.98,"h":7.98,"l":7.975,"n":205,"o":7.98,"t":"2026-10-19T18:10:00Z","v":9682,"vw":7.978273},{"c":8.02,"h":8.035,"l":7.98,"n":1039,"o":7.98,"t":"2026-10-19T18:15:00Z","v":195558,"vw":8.010053},{"c":8.01,"h":8.03,"l":8.01,"n":810,"o":8.025,"t":"2026-10-19T18:20:00Z","v":139139,"vw":8.025709},{"c":8.01,"h":8.015,"l":8.01,"n":130,"o":8.015,"t":"2026-10-19T18:25:00Z","v":10634,"vw":8.013859},{"c":8.04,"h":8.05,"l":8,"n":935,"o":8.015,"t":"2026-10-19T18:30:00Z","v":1194528,"vw":8.005846},{"c":8.045,"h":8.05,"l":8.03,"n":826,"o":8.05,"t":"2026-10-19T18:35:00Z","v":131256,"vw":8.04059},{"c":8.04,"h":8.05,"l":8.04,"n":260,"o":8.045,"t":"2026-10-19T18:40:00Z","v":13409,"vw":8.044312},{"c":8.045,"h":8.05,"l":8.04,"n":550,"o":8.045,"t":"2026-10-19T18:45:00Z","v":50751,"vw":8.046144},{"c":8.04,"h":8.06,"l":8.035,"n":799,"o":8.045,"t":"2026-10-19T18:50:00Z","v":126633,"vw":8.045311},{"c":8.045,"h":8.045,"l":8.04,"n":205,"o":8.04,"t":"2026-10-19T18:55:00Z","v":14094,"vw":8.042255},{"c":8.065,"h":8.07,"l":8.04,"n":919,"o":8.045,"t":"2026-10-19T19:00:00Z","v":151888,"vw":8.054985},{"c":8.045,"h":8.065,"l":8.04,"n":347,"o":8.06,"t":"2026-10-19T19:05:00Z","v":28924,"vw":8.051903},{"c":8.035,"h":8.045,"l":8.035,"n":299,"o":8.045,"t":"2026-10-19T19:10:00Z","v":20049,"vw":8.041898},{"c":8.031,"h":8.04,"l":8.03,"n":401,"o":8.035,"t":"2026-10-19T19:15:00Z","v":34558,"vw":8.033914},{"c":8.045,"h":8.075,"l":8.035,"n":2276,"o":8.035,"t":"2026-10-19T19:20:00Z","v":1667770,"vw":8.040574},{"c":8.06,"h":8.08,"l":8.045,"n":638,"o":8.045,"t":"2026-10-19T19:25:00Z","v":127014,"vw":8.063512},{"c":8.038,"h":8.07,"l":8.035,"n":578,"o":8.055,"t":"2026-10-19T19:30:00Z","v":154762,"vw":8.045856},{"c":8.055,"h":8.07,"l":8.035,"n":651,"o":8.035,"t":"2026-10-19T19:35:00Z","v":161066,"vw":8.058031},{"c":8.035,"h":8.06,"l":8.035,"n":933,"o":8.055,"t":"2026-10-19T19:40:00Z","v":153843,"vw":8.043018},{"c":8.035,"h":8.0455,"l":8.03,"n":712,"o":8.035,"t":"2026-10-19T19:45:00Z","v":180140,"vw":8.03348},{"c":8.075,"h":8.085,"l":8,"n":2449,"o":8.03,"t":"2026-10-19T19:50:00Z","v":696085,"vw":8.032488},{"c":8.065,"h":8.09,"l":8.04,"n":2803,"o":8.07,"t":"2026-10-19T19:55:00Z","v":713764,"vw":8.058326},{"c":8.07,"h":8.07,"l":8.07,"n":67,"o":8.07,"t":"2026-10-19T20:00:00Z","v":1073137,"vw":8.07},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-19T20:05:00Z","v":170,"vw":8.08},{"c":8.028,"h":8.028,"l":8.028,"n":1,"o":8.028,"t":"2026-10-19T20:10:00Z","v":175728,"vw":8.028},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-19T21:25:00Z","v":100,"vw":8.09},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-19T21:55:00Z","v":200,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-20T09:55:00Z","v":700,"vw":8.08},{"c":8.05,"h":8.13,"l":8.045,"n":549,"o":8.11,"t":"2026-10-20T13:30:00Z","v":95601,"vw":8.082452},{"c":7.99,"h":8.075,"l":7.96,"n":1172,"o":8.05,"t":"2026-10-20T13:35:00Z","v":185019,"vw":8.029405},{"c":8.02,"h":8.025,"l":7.98,"n":415,"o":7.982,"t":"2026-10-20T13:40:00Z","v":34691,"vw":8.01045},{"c":8.045,"h":8.05,"l":8,"n":546,"o":8.025,"t":"2026-10-20T13:45:00Z","v":47125,"vw":8.019723},{"c":7.98,"h":8.05,"l":7.98,"n":472,"o":8.05,"t":"2026-10-20T13:50:00Z","v":43181,"vw":8.019242},{"c":7.99,"h":8.005,"l":7.98,"n":289,"o":7.98,"t":"2026-10-20T13:55:00Z","v":29990,"vw":7.994774},{"c":7.975,"h":7.99,"l":7.97,"n":236,"o":7.99,"t":"2026-10-20T14:00:00Z","v":26773,"vw":7.977528},{"c":7.975,"h":7.995,"l":7.96,"n":368,"o":7.975,"t":"2026-10-20T14:05:00Z","v":48767,"vw":7.976137},{"c":7.98,"h":7.98,"l":7.97,"n":153,"o":7.975,"t":"2026-10-20T14:10:00Z","v":11275,"vw":7.975279},{"c":8.02,"h":8.035,"l":7.975,"n":1519,"o":7.975,"t":"2026-10-20T14:15:00Z","v":233331,"vw":8.011145},{"c":7.995,"h":8.025,"l":7.96,"n":1862,"o":8.022,"t":"2026-10-20T14:20:00Z","v":419628,"vw":7.998247},{"c":8.005,"h":8.015,"l":7.995,"n":711,"o":7.995,"t":"2026-10-20T14:25:00Z","v":93806,"vw":8.00387},{"c":8.035,"h":8.035,"l":8.005,"n":412,"o":8.005,"t":"2026-10-20T14:30:00Z","v":31641,"vw":8.017388},{"c":8.03,"h":8.045,"l":8,"n":934,"o":8.035,"t":"2026-10-20T14:35:00Z","v":606175,"vw":8.006423},{"c":8.035,"h":8.05,"l":8.03,"n":561,"o":8.03,"t":"2026-10-20T14:40:00Z","v":70450,"vw":8.039928},{"c":8.04,"h":8.05,"l":8.03,"n":495,"o":8.03,"t":"2026-10-20T14:45:00Z","v":37038,"vw":8.043055},{"c":8.025,"h":8.05,"l":8.02,"n":375,"o":8.04,"t":"2026-10-20T14:50:00Z","v":35871,"vw":8.037387},{"c":8,"h":8.025,"l":8,"n":283,"o":8.025,"t":"2026-10-20T14:55:00Z","v":37836,"vw":8.014327},{"c":7.995,"h":8.02,"l":7.995,"n":483,"o":8,"t":"2026-10-20T15:00:00Z","v":63600,"vw":8.010037},{"c":8.01,"h":8.02,"l":7.995,"n":313,"o":7.995,"t":"2026-10-20T15:05:00Z","v":41833,"vw":8.008191},{"c":7.995,"h":8.015,"l":7.99,"n":362,"o":8.015,"t":"2026-10-20T15:10:00Z","v":96272,"vw":7.997348},{"c":7.995,"h":8.01,"l":7.985,"n":307,"o":7.995,"t":"2026-10-20T15:15:00Z","v":60133,"vw":7.99547},{"c":7.97,"h":8.005,"l":7.97,"n":577,"o":7.995,"t":"2026-10-20T15:20:00Z","v":119577,"vw":7.98683},{"c":7.99,"h":7.99,"l":7.97,"n":283,"o":7.9718,"t":"2026-10-20T15:25:00Z","v":39344,"vw":7.982812},{"c":7.945,"h":7.985,"l":7.895,"n":797,"o":7.985,"t":"2026-10-20T15:30:00Z","v":184207,"vw":7.929032},{"c":7.945,"h":7.96,"l":7.94,"n":556,"o":7.945,"t":"2026-10-20T15:35:00Z","v":96977,"vw":7.948832},{"c":7.94,"h":7.9598,"l":7.94,"n":265,"o":7.945,"t":"2026-10-20T15:40:00Z","v":34659,"vw":7.948296},{"c":7.935,"h":7.94,"l":7.93,"n":286,"o":7.94,"t":"2026-10-20T15:45:00Z","v":35906,"vw":7.937367},{"c":7.94,"h":7.94,"l":7.925,"n":364,"o":7.935,"t":"2026-10-20T15:50:00Z","v":50820,"vw":7.932725},{"c":7.93,"h":7.94,"l":7.93,"n":172,"o":7.935,"t":"2026-10-20T15:55:00Z","v":10975,"vw":7.935452},{"c":7.905,"h":7.935,"l":7.905,"n":330,"o":7.93,"t":"2026-10-20T16:00:00Z","v":69705,"vw":7.915065},{"c":7.89,"h":7.9,"l":7.84,"n":1116,"o":7.9,"t":"2026-10-20T16:05:00Z","v":245506,"vw":7.866428},{"c":7.875,"h":7.895,"l":7.875,"n":177,"o":7.895,"t":"2026-10-20T16:10:00Z","v":43023,"vw":7.886567},{"c":7.855,"h":7.8774,"l":7.855,"n":287,"o":7.87,"t":"2026-10-20T16:15:00Z","v":35145,"vw":7.866483},{"c":7.88,"h":7.885,"l":7.85,"n":324,"o":7.855,"t":"2026-10-20T16:20:00Z","v":72660,"vw":7.86267},{"c":7.905,"h":7.91,"l":7.88,"n":343,"o":7.88,"t":"2026-10-20T16:25:00Z","v":79171,"vw":7.895284},{"c":7.915,"h":7.92,"l":7.9,"n":231,"o":7.91,"t":"2026-10-20T16:30:00Z","v":49751,"vw":7.908434},{"c":7.92,"h":7.935,"l":7.915,"n":249,"o":7.915,"t":"2026-10-20T16:35:00Z","v":43416,"vw":7.924496},{"c":7.93,"h":7.935,"l":7.925,"n":238,"o":7.925,"t":"2026-10-20T16:40:00Z","v":31819,"vw":7.929913},{"c":7.915,"h":7.925,"l":7.91,"n":251,"o":7.925,"t":"2026-10-20T16:45:00Z","v":56877,"vw":7.91696},{"c":7.885,"h":7.915,"l":7.885,"n":228,"o":7.91,"t":"2026-10-20T16:50:00Z","v":31016,"vw":7.895423},{"c":7.885,"h":7.895,"l":7.88,"n":195,"o":7.89,"t":"2026-10-20T16:55:00Z","v":27557,"vw":7.886549},{"c":7.885,"h":7.89,"l":7.88,"n":131,"o":7.885,"t":"2026-10-20T17:00:00Z","v":11952,"vw":7.885151},{"c":7.875,"h":7.89,"l":7.875,"n":208,"o":7.885,"t":"2026-10-20T17:05:00Z","v":27645,"vw":7.878715},{"c":7.885,"h":7.885,"l":7.875,"n":146,"o":7.875,"t":"2026-10-20T17:10:00Z","v":15599,"vw":7.878644},{"c":7.885,"h":7.89,"l":7.8812,"n":114,"o":7.885,"t":"2026-10-20T17:15:00Z","v":11755,"vw":7.885172},{"c":7.885,"h":7.9,"l":7.885,"n":227,"o":7.885,"t":"2026-10-20T17:20:00Z","v":35312,"vw":7.890397},{"c":7.895,"h":7.8988,"l":7.875,"n":195,"o":7.885,"t":"2026-10-20T17:25:00Z","v":33270,"vw":7.885963},{"c":7.905,"h":7.905,"l":7.895,"n":131,"o":7.8977,"t":"2026-10-20T17:30:00Z","v":14869,"vw":7.9023},{"c":7.905,"h":7.9101,"l":7.905,"n":148,"o":7.9099,"t":"2026-10-20T17:35:00Z","v":15918,"vw":7.909025},{"c":7.92,"h":7.92,"l":7.905,"n":142,"o":7.905,"t":"2026-10-20T17:40:00Z","v":17550,"vw":7.910622},{"c":7.915,"h":7.92,"l":7.91,"n":106,"o":7.915,"t":"2026-10-20T17:45:00Z","v":9270,"vw":7.915198},{"c":7.915,"h":7.92,"l":7.91,"n":133,"o":7.915,"t":"2026-10-20T17:50:00Z","v":12180,"vw":7.914739},{"c":7.895,"h":7.915,"l":7.895,"n":381,"o":7.915,"t":"2026-10-20T17:55:00Z","v":96857,"vw":7.89943},{"c":7.879,"h":7.895,"l":7.87,"n":263,"o":7.89,"t":"2026-10-20T18:00:00Z","v":32549,"vw":7.881702},{"c":7.905,"h":7.91,"l":7.88,"n":271,"o":7.88,"t":"2026-10-20T18:05:00Z","v":46010,"vw":7.893521},{"c":7.93,"h":7.935,"l":7.9093,"n":196,"o":7.9093,"t":"2026-10-20T18:10:00Z","v":35064,"vw":7.924614},{"c":7.945,"h":7.95,"l":7.925,"n":165,"o":7.93,"t":"2026-10-20T18:15:00Z","v":19523,"vw":7.936543},{"c":7.95,"h":7.975,"l":7.94,"n":300,"o":7.945,"t":"2026-10-20T18:20:00Z","v":55282,"vw":7.961852},{"c":7.955,"h":7.96,"l":7.955,"n":97,"o":7.9593,"t":"2026-10-20T18:25:00Z","v":12174,"vw":7.957152},{"c":7.945,"h":7.96,"l":7.94,"n":195,"o":7.955,"t":"2026-10-20T18:30:00Z","v":29515,"vw":7.947564},{"c":7.935,"h":7.94,"l":7.925,"n":173,"o":7.94,"t":"2026-10-20T18:35:00Z","v":21681,"vw":7.933612},{"c":7.94,"h":7.95,"l":7.935,"n":191,"o":7.94,"t":"2026-10-20T18:40:00Z","v":34629,"vw":7.941124},{"c":7.955,"h":7.96,"l":7.945,"n":156,"o":7.945,"t":"2026-10-20T18:45:00Z","v":21405,"vw":7.948604},{"c":7.945,"h":7.96,"l":7.94,"n":240,"o":7.955,"t":"2026-10-20T18:50:00Z","v":52358,"vw":7.951534},{"c":7.94,"h":7.945,"l":7.935,"n":276,"o":7.945,"t":"2026-10-20T18:55:00Z","v":37353,"vw":7.938193},{"c":7.955,"h":7.955,"l":7.935,"n":299,"o":7.945,"t":"2026-10-20T19:00:00Z","v":49239,"vw":7.944647},{"c":7.945,"h":7.955,"l":7.94,"n":203,"o":7.955,"t":"2026-10-20T19:05:00Z","v":37745,"vw":7.948701},{"c":7.925,"h":7.95,"l":7.92,"n":436,"o":7.94,"t":"2026-10-20T19:10:00Z","v":98380,"vw":7.931433},{"c":7.935,"h":7.935,"l":7.925,"n":194,"o":7.925,"t":"2026-10-20T19:15:00Z","v":22815,"vw":7.929227},{"c":7.915,"h":7.94,"l":7.915,"n":504,"o":7.935,"t":"2026-10-20T19:20:00Z","v":78124,"vw":7.925201},{"c":7.925,"h":7.93,"l":7.915,"n":344,"o":7.915,"t":"2026-10-20T19:25:00Z","v":48534,"vw":7.919846},{"c":7.945,"h":7.945,"l":7.925,"n":358,"o":7.925,"t":"2026-10-20T19:30:00Z","v":43766,"vw":7.935768},{"c":7.965,"h":7.97,"l":7.93,"n":560,"o":7.945,"t":"2026-10-20T19:35:00Z","v":122849,"vw":7.947951},{"c":7.955,"h":7.965,"l":7.955,"n":587,"o":7.96,"t":"2026-10-20T19:40:00Z","v":107114,"vw":7.957929},{"c":7.94,"h":7.96,"l":7.94,"n":555,"o":7.955,"t":"2026-10-20T19:45:00Z","v":103015,"vw":7.948735},{"c":7.925,"h":7.95,"l":7.92,"n":1328,"o":7.945,"t":"2026-10-20T19:50:00Z","v":264250,"vw":7.94106},{"c":7.935,"h":7.95,"l":7.915,"n":2782,"o":7.925,"t":"2026-10-20T19:55:00Z","v":742735,"vw":7.934263},{"c":7.94,"h":7.94,"l":7.94,"n":38,"o":7.94,"t":"2026-10-20T20:00:00Z","v":2253600,"vw":7.94},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-20T21:20:00Z","v":500,"vw":7.92},{"c":7.9203,"h":7.9203,"l":7.9203,"n":1,"o":7.9203,"t":"2026-10-20T21:25:00Z","v":500,"vw":7.9203},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-20T22:00:00Z","v":299,"vw":7.92},{"c":7.9236,"h":7.9236,"l":7.9236,"n":2,"o":7.9236,"t":"2026-10-20T23:20:00Z","v":1756,"vw":7.9236},{"c":8.05,"h":8.07,"l":7.98,"n":29,"o":7.98,"t":"2026-10-21T11:00:00Z","v":17157,"vw":8.020814},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-21T11:05:00Z","v":100,"vw":8.09},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-21T11:10:00Z","v":100,"vw":8.01},{"c":8.09,"h":8.09,"l":7.9,"n":24,"o":7.985,"t":"2026-10-21T11:30:00Z","v":1173,"vw":7.95919},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-21T12:35:00Z","v":100,"vw":8.08},{"c":8.07,"h":8.07,"l":8.05,"n":3,"o":8.05,"t":"2026-10-21T12:55:00Z","v":1120,"vw":8.051818},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-21T13:00:00Z","v":683,"vw":8.07},{"c":8.03,"h":8.05,"l":8.03,"n":2,"o":8.05,"t":"2026-10-21T13:05:00Z","v":220,"vw":8.039091},{"c":8.09,"h":8.09,"l":8.07,"n":2,"o":8.07,"t":"2026-10-21T13:15:00Z","v":391,"vw":8.077212},{"c":8.01,"h":8.045,"l":7.95,"n":172,"o":8.02,"t":"2026-10-21T13:25:00Z","v":28804,"vw":8.016866},{"c":7.96,"h":8.05,"l":7.96,"n":881,"o":8.04,"t":"2026-10-21T13:30:00Z","v":158206,"vw":8.024159},{"c":7.9827,"h":8.005,"l":7.95,"n":584,"o":7.965,"t":"2026-10-21T13:35:00Z","v":62206,"vw":7.969288},{"c":7.975,"h":8.005,"l":7.965,"n":532,"o":7.99,"t":"2026-10-21T13:40:00Z","v":47073,"vw":7.990337},{"c":8.0089,"h":8.015,"l":7.97,"n":689,"o":7.975,"t":"2026-10-21T13:45:00Z","v":73116,"vw":7.994641},{"c":7.965,"h":8.01,"l":7.96,"n":637,"o":8,"t":"2026-10-21T13:50:00Z","v":56782,"vw":7.983996},{"c":7.91,"h":7.96,"l":7.9,"n":471,"o":7.96,"t":"2026-10-21T13:55:00Z","v":73990,"vw":7.928368},{"c":7.885,"h":7.935,"l":7.88,"n":669,"o":7.905,"t":"2026-10-21T14:00:00Z","v":91066,"vw":7.909781},{"c":7.915,"h":7.92,"l":7.87,"n":525,"o":7.89,"t":"2026-10-21T14:05:00Z","v":52329,"vw":7.901895},{"c":7.9,"h":7.94,"l":7.9,"n":497,"o":7.92,"t":"2026-10-21T14:10:00Z","v":35779,"vw":7.914631},{"c":7.89,"h":7.9,"l":7.885,"n":370,"o":7.895,"t":"2026-10-21T14:15:00Z","v":34197,"vw":7.891607},{"c":7.89,"h":7.9,"l":7.87,"n":529,"o":7.895,"t":"2026-10-21T14:20:00Z","v":83170,"vw":7.877235},{"c":7.8625,"h":7.885,"l":7.86,"n":568,"o":7.885,"t":"2026-10-21T14:25:00Z","v":111278,"vw":7.870985},{"c":7.885,"h":7.885,"l":7.85,"n":653,"o":7.865,"t":"2026-10-21T14:30:00Z","v":105298,"vw":7.862662},{"c":7.87,"h":7.885,"l":7.87,"n":327,"o":7.885,"t":"2026-10-21T14:35:00Z","v":33457,"vw":7.877638},{"c":7.875,"h":7.88,"l":7.86,"n":292,"o":7.86,"t":"2026-10-21T14:40:00Z","v":24786,"vw":7.868605},{"c":7.88,"h":7.88,"l":7.87,"n":280,"o":7.875,"t":"2026-10-21T14:45:00Z","v":18473,"vw":7.873815},{"c":7.87,"h":7.88,"l":7.86,"n":289,"o":7.87,"t":"2026-10-21T14:50:00Z","v":23550,"vw":7.868752},{"c":7.865,"h":7.88,"l":7.86,"n":292,"o":7.88,"t":"2026-10-21T14:55:00Z","v":22180,"vw":7.869259},{"c":7.83,"h":7.86,"l":7.83,"n":491,"o":7.86,"t":"2026-10-21T15:00:00Z","v":73057,"vw":7.848254},{"c":7.815,"h":7.84,"l":7.81,"n":265,"o":7.83,"t":"2026-10-21T15:05:00Z","v":28587,"vw":7.818404},{"c":7.835,"h":7.84,"l":7.815,"n":284,"o":7.815,"t":"2026-10-21T15:10:00Z","v":27420,"vw":7.823791},{"c":7.835,"h":7.84,"l":7.83,"n":172,"o":7.83,"t":"2026-10-21T15:15:00Z","v":10140,"vw":7.833809},{"c":7.845,"h":7.85,"l":7.835,"n":234,"o":7.84,"t":"2026-10-21T15:20:00Z","v":21497,"vw":7.838791},{"c":7.835,"h":7.85,"l":7.835,"n":270,"o":7.85,"t":"2026-10-21T15:25:00Z","v":24541,"vw":7.841059},{"c":7.865,"h":7.865,"l":7.835,"n":310,"o":7.835,"t":"2026-10-21T15:30:00Z","v":45843,"vw":7.848351},{"c":7.84,"h":7.865,"l":7.835,"n":450,"o":7.865,"t":"2026-10-21T15:35:00Z","v":89928,"vw":7.853989},{"c":7.84,"h":7.85,"l":7.835,"n":157,"o":7.835,"t":"2026-10-21T15:40:00Z","v":10352,"vw":7.84303},{"c":7.85,"h":7.855,"l":7.845,"n":221,"o":7.845,"t":"2026-10-21T15:45:00Z","v":31225,"vw":7.848144},{"c":7.85,"h":7.85,"l":7.84,"n":165,"o":7.8488,"t":"2026-10-21T15:50:00Z","v":9745,"vw":7.843135},{"c":7.825,"h":7.845,"l":7.82,"n":268,"o":7.845,"t":"2026-10-21T15:55:00Z","v":31563,"vw":7.83128},{"c":7.84,"h":7.84,"l":7.825,"n":144,"o":7.825,"t":"2026-10-21T16:00:00Z","v":11799,"vw":7.830169},{"c":7.835,"h":7.8393,"l":7.825,"n":241,"o":7.83,"t":"2026-10-21T16:05:00Z","v":48013,"vw":7.832676},{"c":7.79,"h":7.83,"l":7.79,"n":293,"o":7.83,"t":"2026-10-21T16:10:00Z","v":46792,"vw":7.811838},{"c":7.795,"h":7.8,"l":7.79,"n":133,"o":7.79,"t":"2026-10-21T16:15:00Z","v":15342,"vw":7.796996},{"c":7.805,"h":7.805,"l":7.79,"n":187,"o":7.795,"t":"2026-10-21T16:20:00Z","v":15189,"vw":7.795924},{"c":7.79,"h":7.81,"l":7.79,"n":235,"o":7.81,"t":"2026-10-21T16:25:00Z","v":18575,"vw":7.798159},{"c":7.785,"h":7.8,"l":7.78,"n":196,"o":7.79,"t":"2026-10-21T16:30:00Z","v":19813,"vw":7.789082},{"c":7.8,"h":7.8,"l":7.78,"n":194,"o":7.78,"t":"2026-10-21T16:35:00Z","v":21296,"vw":7.788485},{"c":7.785,"h":7.805,"l":7.785,"n":257,"o":7.8,"t":"2026-10-21T16:40:00Z","v":26372,"vw":7.792351},{"c":7.78,"h":7.795,"l":7.78,"n":280,"o":7.785,"t":"2026-10-21T16:45:00Z","v":53142,"vw":7.790658},{"c":7.785,"h":7.79,"l":7.78,"n":191,"o":7.78,"t":"2026-10-21T16:50:00Z","v":17845,"vw":7.785131},{"c":7.795,"h":7.8,"l":7.7845,"n":227,"o":7.79,"t":"2026-10-21T16:55:00Z","v":20186,"vw":7.79009},{"c":7.805,"h":7.805,"l":7.795,"n":184,"o":7.8,"t":"2026-10-21T17:00:00Z","v":18170,"vw":7.800263},{"c":7.805,"h":7.81,"l":7.8,"n":170,"o":7.805,"t":"2026-10-21T17:05:00Z","v":13890,"vw":7.806235},{"c":7.81,"h":7.815,"l":7.8,"n":280,"o":7.805,"t":"2026-10-21T17:10:00Z","v":29372,"vw":7.809101},{"c":7.8,"h":7.815,"l":7.8,"n":213,"o":7.815,"t":"2026-10-21T17:15:00Z","v":21064,"vw":7.811492},{"c":7.78,"h":7.8,"l":7.76,"n":609,"o":7.8,"t":"2026-10-21T17:20:00Z","v":138572,"vw":7.776307},{"c":7.78,"h":7.78,"l":7.77,"n":165,"o":7.775,"t":"2026-10-21T17:25:00Z","v":16938,"vw":7.77632},{"c":7.785,"h":7.795,"l":7.765,"n":384,"o":7.775,"t":"2026-10-21T17:30:00Z","v":110464,"vw":7.773645},{"c":7.795,"h":7.8,"l":7.781,"n":181,"o":7.79,"t":"2026-10-21T17:35:00Z","v":20859,"vw":7.793536},{"c":7.805,"h":7.81,"l":7.7944,"n":218,"o":7.795,"t":"2026-10-21T17:40:00Z","v":26164,"vw":7.797501},{"c":7.785,"h":7.805,"l":7.785,"n":337,"o":7.805,"t":"2026-10-21T17:45:00Z","v":33983,"vw":7.792893},{"c":7.785,"h":7.79,"l":7.785,"n":153,"o":7.785,"t":"2026-10-21T17:50:00Z","v":10486,"vw":7.786048},{"c":7.78,"h":7.79,"l":7.78,"n":237,"o":7.785,"t":"2026-10-21T17:55:00Z","v":15129,"vw":7.785153},{"c":7.775,"h":7.78,"l":7.765,"n":352,"o":7.78,"t":"2026-10-21T18:00:00Z","v":98548,"vw":7.769744},{"c":7.765,"h":7.78,"l":7.765,"n":270,"o":7.7796,"t":"2026-10-21T18:05:00Z","v":34402,"vw":7.774017},{"c":7.785,"h":7.79,"l":7.765,"n":300,"o":7.765,"t":"2026-10-21T18:10:00Z","v":37136,"vw":7.780285},{"c":7.785,"h":7.8,"l":7.785,"n":367,"o":7.79,"t":"2026-10-21T18:15:00Z","v":38293,"vw":7.794738},{"c":7.77,"h":7.785,"l":7.77,"n":186,"o":7.78,"t":"2026-10-21T18:20:00Z","v":19085,"vw":7.777092},{"c":7.81,"h":7.81,"l":7.77,"n":482,"o":7.77,"t":"2026-10-21T18:25:00Z","v":107844,"vw":7.791876},{"c":7.81,"h":7.83,"l":7.805,"n":337,"o":7.805,"t":"2026-10-21T18:30:00Z","v":56978,"vw":7.813766},{"c":7.815,"h":7.815,"l":7.81,"n":243,"o":7.815,"t":"2026-10-21T18:35:00Z","v":17501,"vw":7.814737},{"c":7.825,"h":7.83,"l":7.81,"n":312,"o":7.815,"t":"2026-10-21T18:40:00Z","v":33205,"vw":7.821732},{"c":7.815,"h":7.83,"l":7.81,"n":367,"o":7.825,"t":"2026-10-21T18:45:00Z","v":38453,"vw":7.819506},{"c":7.805,"h":7.8199,"l":7.805,"n":230,"o":7.815,"t":"2026-10-21T18:50:00Z","v":20569,"vw":7.80883},{"c":7.8093,"h":7.81,"l":7.79,"n":448,"o":7.805,"t":"2026-10-21T18:55:00Z","v":66005,"vw":7.800736},{"c":7.785,"h":7.805,"l":7.785,"n":299,"o":7.805,"t":"2026-10-21T19:00:00Z","v":28711,"vw":7.79204},{"c":7.785,"h":7.8,"l":7.78,"n":342,"o":7.785,"t":"2026-10-21T19:05:00Z","v":42049,"vw":7.788477},{"c":7.785,"h":7.79,"l":7.77,"n":393,"o":7.785,"t":"2026-10-21T19:10:00Z","v":45811,"vw":7.780147},{"c":7.785,"h":7.785,"l":7.78,"n":350,"o":7.785,"t":"2026-10-21T19:15:00Z","v":29184,"vw":7.780971},{"c":7.805,"h":7.805,"l":7.78,"n":459,"o":7.785,"t":"2026-10-21T19:20:00Z","v":57953,"vw":7.788254},{"c":7.805,"h":7.81,"l":7.8,"n":412,"o":7.805,"t":"2026-10-21T19:25:00Z","v":36887,"vw":7.805309},{"c":7.775,"h":7.81,"l":7.775,"n":692,"o":7.805,"t":"2026-10-21T19:30:00Z","v":86579,"vw":7.793032},{"c":7.76,"h":7.785,"l":7.76,"n":551,"o":7.775,"t":"2026-10-21T19:35:00Z","v":89228,"vw":7.775898},{"c":7.76,"h":7.78,"l":7.755,"n":788,"o":7.76,"t":"2026-10-21T19:40:00Z","v":109306,"vw":7.764476},{"c":7.775,"h":7.78,"l":7.76,"n":759,"o":7.76,"t":"2026-10-21T19:45:00Z","v":75043,"vw":7.769668},{"c":7.77,"h":7.795,"l":7.765,"n":1465,"o":7.77,"t":"2026-10-21T19:50:00Z","v":224592,"vw":7.776849},{"c":7.735,"h":7.775,"l":7.73,"n":2218,"o":7.775,"t":"2026-10-21T19:55:00Z","v":400047,"vw":7.748967},{"c":7.75,"h":7.75,"l":7.75,"n":46,"o":7.75,"t":"2026-10-21T20:00:00Z","v":866999,"vw":7.75},{"c":7.75,"h":7.75,"l":7.73,"n":7,"o":7.75,"t":"2026-10-21T20:05:00Z","v":1474,"vw":7.738905},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-21T20:30:00Z","v":645,"vw":7.75},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-21T20:40:00Z","v":110,"vw":7.7},{"c":7.73,"h":7.73,"l":7.73,"n":4,"o":7.73,"t":"2026-10-21T21:10:00Z","v":300,"vw":7.73},{"c":7.73,"h":7.75,"l":7.73,"n":2,"o":7.75,"t":"2026-10-21T21:15:00Z","v":440,"vw":7.745455},{"c":7.74,"h":7.74,"l":7.74,"n":3,"o":7.74,"t":"2026-10-21T21:20:00Z","v":400,"vw":7.74},{"c":7.72,"h":7.72,"l":7.72,"n":7,"o":7.72,"t":"2026-10-21T21:30:00Z","v":200,"vw":7.72},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-10-21T23:20:00Z","v":206,"vw":7.73},{"c":7.95,"h":7.95,"l":7.76,"n":12,"o":7.77,"t":"2026-10-22T08:20:00Z","v":1705,"vw":7.78},{"c":7.86,"h":7.86,"l":7.86,"n":3,"o":7.86,"t":"2026-10-22T12:35:00Z","v":1000,"vw":7.86},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-22T13:25:00Z","v":303,"vw":7.72},{"c":7.729,"h":7.78,"l":7.66,"n":276,"o":7.78,"t":"2026-10-22T13:30:00Z","v":45039,"vw":7.704601},{"c":7.751,"h":7.78,"l":7.71,"n":303,"o":7.715,"t":"2026-10-22T13:35:00Z","v":25657,"vw":7.747284},{"c":7.79,"h":7.795,"l":7.75,"n":332,"o":7.75,"t":"2026-10-22T13:40:00Z","v":27573,"vw":7.778338},{"c":7.8,"h":7.81,"l":7.77,"n":396,"o":7.79,"t":"2026-10-22T13:45:00Z","v":41706,"vw":7.7833},{"c":7.815,"h":7.825,"l":7.785,"n":183,"o":7.8,"t":"2026-10-22T13:50:00Z","v":17310,"vw":7.803081},{"c":7.8448,"h":7.85,"l":7.82,"n":238,"o":7.82,"t":"2026-10-22T13:55:00Z","v":22763,"vw":7.837625},{"c":7.85,"h":7.88,"l":7.84,"n":354,"o":7.85,"t":"2026-10-22T14:00:00Z","v":51170,"vw":7.864916},{"c":7.845,"h":7.86,"l":7.83,"n":200,"o":7.85,"t":"2026-10-22T14:05:00Z","v":18599,"vw":7.841861},{"c":7.83,"h":7.855,"l":7.83,"n":164,"o":7.845,"t":"2026-10-22T14:10:00Z","v":11787,"vw":7.836627},{"c":7.83,"h":7.84,"l":7.82,"n":151,"o":7.83,"t":"2026-10-22T14:15:00Z","v":13594,"vw":7.829066},{"c":7.83,"h":7.84,"l":7.825,"n":183,"o":7.83,"t":"2026-10-22T14:20:00Z","v":15181,"vw":7.831465},{"c":7.84,"h":7.84,"l":7.815,"n":190,"o":7.83,"t":"2026-10-22T14:25:00Z","v":17702,"vw":7.827537},{"c":7.805,"h":7.84,"l":7.795,"n":272,"o":7.835,"t":"2026-10-22T14:30:00Z","v":37922,"vw":7.809356},{"c":7.815,"h":7.835,"l":7.805,"n":166,"o":7.805,"t":"2026-10-22T14:35:00Z","v":16040,"vw":7.821079},{"c":7.835,"h":7.84,"l":7.82,"n":131,"o":7.82,"t":"2026-10-22T14:40:00Z","v":9100,"vw":7.829161},{"c":7.815,"h":7.835,"l":7.81,"n":342,"o":7.835,"t":"2026-10-22T14:45:00Z","v":40530,"vw":7.828702},{"c":7.8126,"h":7.825,"l":7.81,"n":147,"o":7.815,"t":"2026-10-22T14:50:00Z","v":7937,"vw":7.817318},{"c":7.8112,"h":7.82,"l":7.8,"n":222,"o":7.82,"t":"2026-10-22T14:55:00Z","v":21242,"vw":7.810116},{"c":7.795,"h":7.815,"l":7.795,"n":147,"o":7.815,"t":"2026-10-22T15:00:00Z","v":12266,"vw":7.802399},{"c":7.795,"h":7.8,"l":7.795,"n":134,"o":7.795,"t":"2026-10-22T15:05:00Z","v":10687,"vw":7.796242},{"c":7.8,"h":7.8,"l":7.785,"n":197,"o":7.79,"t":"2026-10-22T15:10:00Z","v":16864,"vw":7.791472},{"c":7.81,"h":7.81,"l":7.8,"n":112,"o":7.8,"t":"2026-10-22T15:15:00Z","v":6898,"vw":7.804371},{"c":7.815,"h":7.815,"l":7.785,"n":445,"o":7.81,"t":"2026-10-22T15:20:00Z","v":123526,"vw":7.793973},{"c":7.8,"h":7.815,"l":7.795,"n":152,"o":7.815,"t":"2026-10-22T15:25:00Z","v":13559,"vw":7.806089},{"c":7.805,"h":7.81,"l":7.8,"n":146,"o":7.8,"t":"2026-10-22T15:30:00Z","v":12068,"vw":7.804093},{"c":7.7993,"h":7.81,"l":7.795,"n":148,"o":7.805,"t":"2026-10-22T15:35:00Z","v":16207,"vw":7.801598},{"c":7.8,"h":7.81,"l":7.795,"n":143,"o":7.8,"t":"2026-10-22T15:40:00Z","v":14175,"vw":7.801518},{"c":7.795,"h":7.805,"l":7.793,"n":129,"o":7.805,"t":"2026-10-22T15:45:00Z","v":13611,"vw":7.799517},{"c":7.815,"h":7.815,"l":7.7926,"n":135,"o":7.795,"t":"2026-10-22T15:50:00Z","v":10176,"vw":7.803352},{"c":7.82,"h":7.825,"l":7.81,"n":146,"o":7.815,"t":"2026-10-22T15:55:00Z","v":13643,"vw":7.820758},{"c":7.815,"h":7.825,"l":7.81,"n":150,"o":7.82,"t":"2026-10-22T16:00:00Z","v":13977,"vw":7.818457},{"c":7.8193,"h":7.82,"l":7.8,"n":212,"o":7.81,"t":"2026-10-22T16:05:00Z","v":19930,"vw":7.811532},{"c":7.81,"h":7.82,"l":7.81,"n":144,"o":7.815,"t":"2026-10-22T16:10:00Z","v":9032,"vw":7.813879},{"c":7.815,"h":7.8193,"l":7.81,"n":153,"o":7.815,"t":"2026-10-22T16:15:00Z","v":10888,"vw":7.814303},{"c":7.785,"h":7.815,"l":7.7847,"n":410,"o":7.815,"t":"2026-10-22T16:20:00Z","v":51956,"vw":7.792767},{"c":7.8,"h":7.8,"l":7.785,"n":223,"o":7.785,"t":"2026-10-22T16:25:00Z","v":24172,"vw":7.792143},{"c":7.77,"h":7.81,"l":7.765,"n":300,"o":7.8,"t":"2026-10-22T16:30:00Z","v":32422,"vw":7.786446},{"c":7.755,"h":7.7793,"l":7.755,"n":227,"o":7.77,"t":"2026-10-22T16:35:00Z","v":21309,"vw":7.76824},{"c":7.75,"h":7.76,"l":7.745,"n":246,"o":7.755,"t":"2026-10-22T16:40:00Z","v":21369,"vw":7.750339},{"c":7.735,"h":7.75,"l":7.725,"n":278,"o":7.75,"t":"2026-10-22T16:45:00Z","v":28094,"vw":7.735122},{"c":7.765,"h":7.775,"l":7.735,"n":311,"o":7.735,"t":"2026-10-22T16:50:00Z","v":28690,"vw":7.750975},{"c":7.775,"h":7.775,"l":7.75,"n":350,"o":7.765,"t":"2026-10-22T16:55:00Z","v":49927,"vw":7.758946},{"c":7.735,"h":7.775,"l":7.735,"n":276,"o":7.775,"t":"2026-10-22T17:00:00Z","v":32733,"vw":7.75522},{"c":7.745,"h":7.755,"l":7.735,"n":300,"o":7.735,"t":"2026-10-22T17:05:00Z","v":54929,"vw":7.742273},{"c":7.76,"h":7.76,"l":7.745,"n":180,"o":7.745,"t":"2026-10-22T17:10:00Z","v":17934,"vw":7.748955},{"c":7.75,"h":7.76,"l":7.75,"n":169,"o":7.755,"t":"2026-10-22T17:15:00Z","v":13428,"vw":7.752842},{"c":7.74,"h":7.755,"l":7.74,"n":226,"o":7.75,"t":"2026-10-22T17:20:00Z","v":21036,"vw":7.747775},{"c":7.74,"h":7.745,"l":7.725,"n":274,"o":7.74,"t":"2026-10-22T17:25:00Z","v":26070,"vw":7.735041},{"c":7.74,"h":7.745,"l":7.735,"n":162,"o":7.745,"t":"2026-10-22T17:30:00Z","v":14443,"vw":7.737577},{"c":7.755,"h":7.755,"l":7.735,"n":237,"o":7.735,"t":"2026-10-22T17:35:00Z","v":19292,"vw":7.741112},{"c":7.7401,"h":7.755,"l":7.74,"n":165,"o":7.75,"t":"2026-10-22T17:40:00Z","v":15097,"vw":7.746548},{"c":7.735,"h":7.745,"l":7.73,"n":239,"o":7.74,"t":"2026-10-22T17:45:00Z","v":42439,"vw":7.737497},{"c":7.735,"h":7.74,"l":7.73,"n":184,"o":7.73,"t":"2026-10-22T17:50:00Z","v":20508,"vw":7.734533},{"c":7.73,"h":7.74,"l":7.72,"n":313,"o":7.74,"t":"2026-10-22T17:55:00Z","v":51543,"vw":7.730476},{"c":7.725,"h":7.735,"l":7.72,"n":353,"o":7.725,"t":"2026-10-22T18:00:00Z","v":46132,"vw":7.728538},{"c":7.735,"h":7.7385,"l":7.72,"n":263,"o":7.725,"t":"2026-10-22T18:05:00Z","v":25535,"vw":7.727885},{"c":7.73,"h":7.74,"l":7.73,"n":213,"o":7.735,"t":"2026-10-22T18:10:00Z","v":17366,"vw":7.734131},{"c":7.75,"h":7.75,"l":7.73,"n":224,"o":7.73,"t":"2026-10-22T18:15:00Z","v":21862,"vw":7.73937},{"c":7.76,"h":7.77,"l":7.7501,"n":289,"o":7.7501,"t":"2026-10-22T18:20:00Z","v":23587,"vw":7.758635},{"c":7.74,"h":7.76,"l":7.74,"n":201,"o":7.76,"t":"2026-10-22T18:25:00Z","v":12935,"vw":7.74945},{"c":7.75,"h":7.75,"l":7.73,"n":280,"o":7.74,"t":"2026-10-22T18:30:00Z","v":31222,"vw":7.739648},{"c":7.745,"h":7.755,"l":7.745,"n":241,"o":7.745,"t":"2026-10-22T18:35:00Z","v":16336,"vw":7.74818},{"c":7.73,"h":7.75,"l":7.73,"n":202,"o":7.74,"t":"2026-10-22T18:40:00Z","v":22138,"vw":7.739234},{"c":7.725,"h":7.735,"l":7.72,"n":241,"o":7.735,"t":"2026-10-22T18:45:00Z","v":26743,"vw":7.728709},{"c":7.735,"h":7.74,"l":7.725,"n":272,"o":7.725,"t":"2026-10-22T18:50:00Z","v":28749,"vw":7.733535},{"c":7.73,"h":7.74,"l":7.73,"n":238,"o":7.735,"t":"2026-10-22T18:55:00Z","v":15084,"vw":7.731523},{"c":7.725,"h":7.73,"l":7.71,"n":437,"o":7.73,"t":"2026-10-22T19:00:00Z","v":65518,"vw":7.720141},{"c":7.725,"h":7.73,"l":7.7227,"n":226,"o":7.725,"t":"2026-10-22T19:05:00Z","v":20836,"vw":7.725764},{"c":7.735,"h":7.74,"l":7.725,"n":378,"o":7.725,"t":"2026-10-22T19:10:00Z","v":32382,"vw":7.730629},{"c":7.725,"h":7.74,"l":7.72,"n":317,"o":7.735,"t":"2026-10-22T19:15:00Z","v":33984,"vw":7.727626},{"c":7.735,"h":7.74,"l":7.72,"n":575,"o":7.725,"t":"2026-10-22T19:20:00Z","v":85590,"vw":7.730885},{"c":7.725,"h":7.74,"l":7.72,"n":410,"o":7.735,"t":"2026-10-22T19:25:00Z","v":40269,"vw":7.727617},{"c":7.725,"h":7.745,"l":7.725,"n":433,"o":7.725,"t":"2026-10-22T19:30:00Z","v":66226,"vw":7.733149},{"c":7.715,"h":7.725,"l":7.71,"n":275,"o":7.725,"t":"2026-10-22T19:35:00Z","v":45844,"vw":7.718068},{"c":7.72,"h":7.73,"l":7.71,"n":484,"o":7.715,"t":"2026-10-22T19:40:00Z","v":62191,"vw":7.721417},{"c":7.74,"h":7.74,"l":7.715,"n":614,"o":7.725,"t":"2026-10-22T19:45:00Z","v":105386,"vw":7.722998},{"c":7.775,"h":7.775,"l":7.735,"n":1097,"o":7.74,"t":"2026-10-22T19:50:00Z","v":229797,"vw":7.753375},{"c":7.775,"h":7.79,"l":7.765,"n":3108,"o":7.78,"t":"2026-10-22T19:55:00Z","v":719395,"vw":7.776509},{"c":7.78,"h":7.78,"l":7.78,"n":39,"o":7.78,"t":"2026-10-22T20:00:00Z","v":1659060,"vw":7.78},{"c":7.72,"h":7.72,"l":7.72,"n":5,"o":7.72,"t":"2026-10-22T21:25:00Z","v":456,"vw":7.72}],"history":[{"c":7.52,"h":7.655,"l":7.45,"n":13188,"o":7.58,"t":"2024-10-21T04:00:00Z","v":1597606,"vw":7.525825},{"c":7.95,"h":8.17,"l":7.44,"n":17291,"o":7.44,"t":"2024-10-22T04:00:00Z","v":2939445,"vw":7.928314},{"c":8.06,"h":8.115,"l":7.88,"n":18169,"o":7.92,"t":"2024-10-23T04:00:00Z","v":1701820,"vw":8.043048},{"c":8.18,"h":8.235,"l":7.97,"n":15500,"o":8.08,"t":"2024-10-24T04:00:00Z","v":1829046,"vw":8.180435},{"c":7.95,"h":8.23,"l":7.95,"n":12803,"o":8.19,"t":"2024-10-25T04:00:00Z","v":1443074,"vw":8.064461},{"c":8.15,"h":8.225,"l":7.98,"n":12597,"o":7.99,"t":"2024-10-28T04:00:00Z","v":1484277,"vw":8.113098},{"c":8.12,"h":8.17,"l":8,"n":10943,"o":8.11,"t":"2024-10-29T04:00:00Z","v":1120041,"vw":8.099915},{"c":8.37,"h":8.37,"l":7.97,"n":13480,"o":8.02,"t":"2024-10-30T04:00:00Z","v":1438870,"vw":8.284102},{"c":8.01,"h":8.38,"l":7.99,"n":15075,"o":8.31,"t":"2024-10-31T04:00:00Z","v":1963241,"vw":8.133031},{"c":8.43,"h":8.44,"l":8,"n":21800,"o":8.03,"t":"2024-11-01T04:00:00Z","v":2888445,"vw":8.279146},{"c":7.35,"h":7.96,"l":6.845,"n":58967,"o":7.77,"t":"2024-11-04T05:00:00Z","v":11279334,"vw":7.166016},{"c":7.055,"h":7.4392,"l":7.03,"n":27898,"o":7.38,"t":"2024-11-05T05:00:00Z","v":4087825,"vw":7.144464},{"c":7.73,"h":7.74,"l":7.1,"n":32846,"o":7.19,"t":"2024-11-06T05:00:00Z","v":3501643,"vw":7.5685},{"c":7.67,"h":7.88,"l":7.505,"n":19527,"o":7.7,"t":"2024-11-07T05:00:00Z","v":2337089,"vw":7.673927},{"c":7.78,"h":7.84,"l":7.52,"n":16832,"o":7.55,"t":"2024-11-08T05:00:00Z","v":1573346,"vw":7.728211},{"c":8.19,"h":8.25,"l":7.87,"n":16607,"o":7.87,"t":"2024-11-11T05:00:00Z","v":1825838,"vw":8.115789},{"c":7.82,"h":8.24,"l":7.7801,"n":14098,"o":8.16,"t":"2024-11-12T05:00:00Z","v":1695727,"vw":7.895645},{"c":7.64,"h":8,"l":7.63,"n":12922,"o":7.92,"t":"2024-11-13T05:00:00Z","v":1308093,"vw":7.732125},{"c":7.45,"h":7.74,"l":7.4,"n":14760,"o":7.68,"t":"2024-11-14T05:00:00Z","v":1876548,"vw":7.514191},{"c":7.03,"h":7.52,"l":6.93,"n":20461,"o":7.5,"t":"2024-11-15T05:00:00Z","v":2831577,"vw":7.045782},{"c":7.06,"h":7.135,"l":6.92,"n":13407,"o":7.05,"t":"2024-11-18T05:00:00Z","v":1712941,"vw":7.05343},{"c":7.21,"h":7.32,"l":7,"n":14124,"o":7.06,"t":"2024-11-19T05:00:00Z","v":1591158,"vw":7.204089},{"c":7.3,"h":7.505,"l":7.0905,"n":14097,"o":7.16,"t":"2024-11-20T05:00:00Z","v":1643094,"vw":7.313518},{"c":7.49,"h":7.51,"l":7.02,"n":13492,"o":7.3,"t":"2024-11-21T05:00:00Z","v":1948148,"vw":7.350014},{"c":7.6,"h":7.66,"l":7.42,"n":16882,"o":7.46,"t":"2024-11-22T05:00:00Z","v":1977442,"vw":7.578504},{"c":7.27,"h":7.69,"l":7.24,"n":24155,"o":7.6,"t":"2024-11-25T05:00:00Z","v":3860355,"vw":7.352803},{"c":7.49,"h":7.535,"l":7.17,"n":14818,"o":7.27,"t":"2024-11-26T05:00:00Z","v":1432113,"vw":7.405909},{"c":7.5,"h":7.63,"l":7.425,"n":11192,"o":7.54,"t":"2024-11-27T05:00:00Z","v":1056322,"vw":7.509868},{"c":7.5,"h":7.53,"l":7.3629,"n":6302,"o":7.5,"t":"2024-11-29T05:00:00Z","v":773932,"vw":7.482401},{"c":7.38,"h":7.5165,"l":7.21,"n":16044,"o":7.45,"t":"2024-12-02T05:00:00Z","v":1438809,"vw":7.355531},{"c":7.19,"h":7.43,"l":7.14,"n":17566,"o":7.32,"t":"2024-12-03T05:00:00Z","v":1883666,"vw":7.219105},{"c":7.33,"h":7.56,"l":7.11,"n":15916,"o":7.2,"t":"2024-12-04T05:00:00Z","v":1805207,"vw":7.372158},{"c":7.84,"h":7.925,"l":7.34,"n":21595,"o":7.39,"t":"2024-12-05T05:00:00Z","v":2770578,"vw":7.722442},{"c":7.61,"h":8.16,"l":7.6,"n":16447,"o":7.89,"t":"2024-12-06T05:00:00Z","v":1687057,"vw":7.794012},{"c":7.73,"h":7.8,"l":7.552,"n":14622,"o":7.6,"t":"2024-12-09T05:00:00Z","v":1434081,"vw":7.711725},{"c":7.93,"h":8,"l":7.6785,"n":18140,"o":7.75,"t":"2024-12-10T05:00:00Z","v":1770377,"vw":7.866144},{"c":7.86,"h":8.075,"l":7.825,"n":16848,"o":7.9,"t":"2024-12-11T05:00:00Z","v":1466209,"vw":7.907339},{"c":7.6,"h":7.9,"l":7.58,"n":13195,"o":7.83,"t":"2024-12-12T05:00:00Z","v":1440018,"vw":7.683508},{"c":7.53,"h":7.63,"l":7.435,"n":15414,"o":7.56,"t":"2024-12-13T05:00:00Z","v":1597453,"vw":7.521941},{"c":7.46,"h":7.54,"l":7.205,"n":18474,"o":7.41,"t":"2024-12-16T05:00:00Z","v":2605868,"vw":7.393998},{"c":7.49,"h":7.62,"l":7.2,"n":13795,"o":7.23,"t":"2024-12-17T05:00:00Z","v":1560506,"vw":7.505768},{"c":7.31,"h":7.59,"l":7.1501,"n":17920,"o":7.47,"t":"2024-12-18T05:00:00Z","v":2341868,"vw":7.359459},{"c":7.39,"h":7.48,"l":7.22,"n":17136,"o":7.34,"t":"2024-12-19T05:00:00Z","v":2017592,"vw":7.370712},{"c":7.57,"h":7.6,"l":7.25,"n":18204,"o":7.25,"t":"2024-12-20T05:00:00Z","v":5070885,"vw":7.509948},{"c":7.78,"h":7.815,"l":7.38,"n":15477,"o":7.57,"t":"2024-12-23T05:00:00Z","v":1523751,"vw":7.671251},{"c":7.67,"h":7.84,"l":7.6,"n":8934,"o":7.73,"t":"2024-12-24T05:00:00Z","v":753880,"vw":7.702305},{"c":7.72,"h":7.83,"l":7.62,"n":12851,"o":7.65,"t":"2024-12-26T05:00:00Z","v":1240701,"vw":7.728206},{"c":7.71,"h":7.79,"l":7.585,"n":10022,"o":7.65,"t":"2024-12-27T05:00:00Z","v":998329,"vw":7.677688},{"c":7.53,"h":7.71,"l":7.4847,"n":13557,"o":7.65,"t":"2024-12-30T05:00:00Z","v":1448179,"vw":7.581427},{"c":7.52,"h":7.7,"l":7.455,"n":13159,"o":7.6,"t":"2024-12-31T05:00:00Z","v":1513767,"vw":7.530236},{"c":7.83,"h":8.1,"l":7.48,"n":23919,"o":7.59,"t":"2025-01-02T05:00:00Z","v":3106778,"vw":7.796511},{"c":7.7,"h":8.02,"l":7.69,"n":13926,"o":7.87,"t":"2025-01-03T05:00:00Z","v":1267149,"vw":7.796714},{"c":7.83,"h":8.075,"l":7.64,"n":15861,"o":7.64,"t":"2025-01-06T05:00:00Z","v":1629746,"vw":7.90565},{"c":8.14,"h":8.23,"l":7.8,"n":16720,"o":7.83,"t":"2025-01-07T05:00:00Z","v":1747511,"vw":8.11671},{"c":8.05,"h":8.29,"l":7.99,"n":21329,"o":8.11,"t":"2025-01-08T05:00:00Z","v":2145456,"vw":8.089896},{"c":7.67,"h":8.49,"l":7.53,"n":31306,"o":8.49,"t":"2025-01-10T05:00:00Z","v":4743967,"vw":7.792578},{"c":7.93,"h":7.995,"l":7.535,"n":24907,"o":7.77,"t":"2025-01-13T05:00:00Z","v":2690683,"vw":7.82095},{"c":7.23,"h":8.02,"l":7.22,"n":20686,"o":7.97,"t":"2025-01-14T05:00:00Z","v":2529179,"vw":7.395115},{"c":7.23,"h":7.47,"l":7.16,"n":23841,"o":7.45,"t":"2025-01-15T05:00:00Z","v":2365796,"vw":7.259636},{"c":7.06,"h":7.28,"l":6.98,"n":22518,"o":7.21,"t":"2025-01-16T05:00:00Z","v":2519104,"vw":7.048271},{"c":7.45,"h":7.49,"l":6.96,"n":23744,"o":7.04,"t":"2025-01-17T05:00:00Z","v":3964020,"vw":7.297562},{"c":7.61,"h":7.79,"l":7.41,"n":24639,"o":7.5,"t":"2025-01-21T05:00:00Z","v":3125231,"vw":7.626324},{"c":7.62,"h":7.665,"l":7.4573,"n":16791,"o":7.59,"t":"2025-01-22T05:00:00Z","v":1829473,"vw":7.585002},{"c":7.73,"h":7.745,"l":7.45,"n":23764,"o":7.58,"t":"2025-01-23T05:00:00Z","v":2861091,"vw":7.603271},{"c":7.64,"h":7.85,"l":7.55,"n":15753,"o":7.64,"t":"2025-01-24T05:00:00Z","v":2197248,"vw":7.654019},{"c":8.01,"h":8.09,"l":7.53,"n":23126,"o":7.6,"t":"2025-01-27T05:00:00Z","v":3109428,"vw":7.941243},{"c":7.93,"h":8.065,"l":7.9,"n":16543,"o":8.01,"t":"2025-01-28T05:00:00Z","v":1747828,"vw":7.976007},{"c":8.02,"h":8.1,"l":7.854,"n":16741,"o":7.92,"t":"2025-01-29T05:00:00Z","v":1850230,"vw":8.003421},{"c":7.87,"h":8.14,"l":7.8,"n":17033,"o":8.08,"t":"2025-01-30T05:00:00Z","v":2221776,"vw":7.917267},{"c":7.9,"h":8.035,"l":7.8215,"n":15466,"o":7.86,"t":"2025-01-31T05:00:00Z","v":1861865,"vw":7.929599},{"c":7.62,"h":7.73,"l":7.54,"n":15361,"o":7.72,"t":"2025-02-03T05:00:00Z","v":2183160,"vw":7.626375},{"c":8.09,"h":8.13,"l":7.57,"n":17457,"o":7.59,"t":"2025-02-04T05:00:00Z","v":2364730,"vw":8.010257},{"c":8.61,"h":9,"l":8.15,"n":26404,"o":8.16,"t":"2025-02-05T05:00:00Z","v":3721595,"vw":8.672135},{"c":8.73,"h":8.87,"l":8.495,"n":20959,"o":8.64,"t":"2025-02-06T05:00:00Z","v":3178056,"vw":8.739935},{"c":8.72,"h":8.87,"l":8.59,"n":18511,"o":8.74,"t":"2025-02-07T05:00:00Z","v":2326284,"vw":8.734412},{"c":8.63,"h":8.8,"l":8.53,"n":15308,"o":8.69,"t":"2025-02-10T05:00:00Z","v":1813529,"vw":8.638541},{"c":8.99,"h":9,"l":8.54,"n":21649,"o":8.57,"t":"2025-02-11T05:00:00Z","v":3116240,"vw":8.898281},{"c":8.78,"h":9,"l":8.72,"n":17808,"o":8.91,"t":"2025-02-12T05:00:00Z","v":2516997,"vw":8.803078},{"c":8.82,"h":8.9,"l":8.63,"n":21409,"o":8.87,"t":"2025-02-13T05:00:00Z","v":3654268,"vw":8.79871},{"c":9.05,"h":9.11,"l":8.72,"n":23132,"o":8.83,"t":"2025-02-14T05:00:00Z","v":5148611,"vw":8.979631},{"c":9.36,"h":9.45,"l":9.09,"n":29238,"o":9.1,"t":"2025-02-18T05:00:00Z","v":5333059,"vw":9.303487},{"c":9.39,"h":9.475,"l":9.31,"n":27185,"o":9.34,"t":"2025-02-19T05:00:00Z","v":4825643,"vw":9.370514},{"c":9.39,"h":9.5,"l":9.29,"n":20315,"o":9.39,"t":"2025-02-20T05:00:00Z","v":3415370,"vw":9.420787},{"c":9.21,"h":9.5,"l":9.155,"n":36878,"o":9.5,"t":"2025-02-21T05:00:00Z","v":5555579,"vw":9.228876},{"c":8.29,"h":8.96,"l":7.95,"n":40961,"o":8.87,"t":"2025-02-24T05:00:00Z","v":6078563,"vw":8.269227},{"c":8.28,"h":8.44,"l":7.935,"n":27297,"o":8.44,"t":"2025-02-25T05:00:00Z","v":3672940,"vw":8.231976},{"c":8.36,"h":8.57,"l":8.15,"n":23856,"o":8.32,"t":"2025-02-26T05:00:00Z","v":3416407,"vw":8.407873},{"c":8.47,"h":8.67,"l":8.28,"n":24799,"o":8.36,"t":"2025-02-27T05:00:00Z","v":4430582,"vw":8.526619},{"c":8.61,"h":8.66,"l":8.41,"n":24089,"o":8.46,"t":"2025-02-28T05:00:00Z","v":4230648,"vw":8.542268},{"c":8.54,"h":8.8,"l":8.4506,"n":25513,"o":8.58,"t":"2025-03-03T05:00:00Z","v":4851886,"vw":8.580948},{"c":8.31,"h":8.385,"l":7.67,"n":42988,"o":8.135,"t":"2025-03-04T05:00:00Z","v":6622909,"vw":8.091462},{"c":8.05,"h":8.355,"l":7.905,"n":27793,"o":8.3,"t":"2025-03-05T05:00:00Z","v":4695540,"vw":8.05502},{"c":7.86,"h":8.04,"l":7.74,"n":25213,"o":7.93,"t":"2025-03-06T05:00:00Z","v":4536996,"vw":7.865008},{"c":7.69,"h":7.965,"l":7.585,"n":21433,"o":7.86,"t":"2025-03-07T05:00:00Z","v":4111560,"vw":7.739545},{"c":7.38,"h":7.63,"l":7.25,"n":27285,"o":7.55,"t":"2025-03-10T04:00:00Z","v":4362281,"vw":7.390712},{"c":7.54,"h":7.67,"l":7.2,"n":28564,"o":7.38,"t":"2025-03-11T04:00:00Z","v":4836860,"vw":7.438908},{"c":7.71,"h":7.95,"l":7.59,"n":21291,"o":7.65,"t":"2025-03-12T04:00:00Z","v":3696647,"vw":7.813004},{"c":7.54,"h":7.74,"l":7.5,"n":14242,"o":7.68,"t":"2025-03-13T04:00:00Z","v":2602099,"vw":7.57136},{"c":7.7,"h":7.74,"l":7.565,"n":19406,"o":7.59,"t":"2025-03-14T04:00:00Z","v":2718965,"vw":7.672651},{"c":7.74,"h":7.815,"l":7.52,"n":16107,"o":7.7,"t":"2025-03-17T04:00:00Z","v":2759509,"vw":7.695383},{"c":7.64,"h":7.74,"l":7.525,"n":16509,"o":7.7,"t":"2025-03-18T04:00:00Z","v":3258563,"vw":7.63247},{"c":7.63,"h":7.69,"l":7.44,"n":15155,"o":7.65,"t":"2025-03-19T04:00:00Z","v":2707721,"vw":7.571954},{"c":7.69,"h":7.705,"l":7.53,"n":18789,"o":7.53,"t":"2025-03-20T04:00:00Z","v":2948893,"vw":7.640174},{"c":7.98,"h":8.1,"l":7.6,"n":20666,"o":7.62,"t":"2025-03-21T04:00:00Z","v":4928489,"vw":7.943208},{"c":8.05,"h":8.12,"l":7.94,"n":17553,"o":8.09,"t":"2025-03-24T04:00:00Z","v":3481017,"vw":8.036626},{"c":8.07,"h":8.11,"l":7.85,"n":15900,"o":8.04,"t":"2025-03-25T04:00:00Z","v":3783246,"vw":8.001451},{"c":7.8,"h":8.045,"l":7.75,"n":14725,"o":8.04,"t":"2025-03-26T04:00:00Z","v":2458550,"vw":7.811872},{"c":7.83,"h":7.8847,"l":7.75,"n":8195,"o":7.83,"t":"2025-03-27T04:00:00Z","v":1289228,"vw":7.820865},{"c":7.86,"h":7.93,"l":7.69,"n":11904,"o":7.82,"t":"2025-03-28T04:00:00Z","v":1792596,"vw":7.851691},{"c":7.5,"h":7.71,"l":7.465,"n":14309,"o":7.71,"t":"2025-03-31T04:00:00Z","v":2216033,"vw":7.541907},{"c":7.25,"h":7.49,"l":7.22,"n":20280,"o":7.46,"t":"2025-04-01T04:00:00Z","v":2249864,"vw":7.315449},{"c":7.43,"h":7.44,"l":7.1501,"n":16129,"o":7.2,"t":"2025-04-02T04:00:00Z","v":2224035,"vw":7.391099},{"c":7.33,"h":7.415,"l":7.155,"n":21619,"o":7.27,"t":"2025-04-03T04:00:00Z","v":3074280,"vw":7.318937},{"c":6.83,"h":7.18,"l":6.77,"n":24674,"o":7.12,"t":"2025-04-04T04:00:00Z","v":3508239,"vw":6.914198},{"c":6.79,"h":7.05,"l":6.425,"n":30752,"o":6.5,"t":"2025-04-07T04:00:00Z","v":4369629,"vw":6.688459},{"c":6.47,"h":7.08,"l":6.365,"n":21651,"o":7.07,"t":"2025-04-08T04:00:00Z","v":3075244,"vw":6.628511},{"c":6.77,"h":7.04,"l":6.125,"n":33021,"o":6.3,"t":"2025-04-09T04:00:00Z","v":4596438,"vw":6.556755},{"c":6.41,"h":6.58,"l":6.015,"n":33961,"o":6.57,"t":"2025-04-10T04:00:00Z","v":4096536,"vw":6.290069},{"c":6.82,"h":6.85,"l":6.33,"n":22807,"o":6.33,"t":"2025-04-11T04:00:00Z","v":3113766,"vw":6.673303},{"c":7.04,"h":7.07,"l":6.8,"n":23646,"o":6.97,"t":"2025-04-14T04:00:00Z","v":3158604,"vw":6.971423},{"c":7.4,"h":7.41,"l":6.96,"n":21520,"o":6.99,"t":"2025-04-15T04:00:00Z","v":3145366,"vw":7.282347},{"c":7.22,"h":7.4,"l":7.08,"n":23399,"o":7.39,"t":"2025-04-16T04:00:00Z","v":3555234,"vw":7.178856},{"c":7.4,"h":7.51,"l":7.14,"n":23799,"o":7.17,"t":"2025-04-17T04:00:00Z","v":3353921,"vw":7.393124},{"c":7.53,"h":7.76,"l":7.25,"n":26712,"o":7.32,"t":"2025-04-21T04:00:00Z","v":3991925,"vw":7.588174},{"c":7.82,"h":7.975,"l":7.51,"n":26116,"o":7.61,"t":"2025-04-22T04:00:00Z","v":4264161,"vw":7.825339},{"c":7.96,"h":8.18,"l":7.94,"n":26971,"o":7.97,"t":"2025-04-23T04:00:00Z","v":3575445,"vw":8.040314},{"c":8.22,"h":8.23,"l":7.9,"n":17013,"o":7.95,"t":"2025-04-24T04:00:00Z","v":3307007,"vw":8.13141},{"c":8.39,"h":8.465,"l":8.165,"n":20362,"o":8.18,"t":"2025-04-25T04:00:00Z","v":3208225,"vw":8.374549},{"c":8.32,"h":8.488,"l":8.23,"n":21873,"o":8.488,"t":"2025-04-28T04:00:00Z","v":3558417,"vw":8.324875},{"c":8.44,"h":8.62,"l":8.385,"n":29775,"o":8.43,"t":"2025-04-29T04:00:00Z","v":4967980,"vw":8.515866},{"c":8.85,"h":8.93,"l":8.28,"n":33394,"o":8.36,"t":"2025-04-30T04:00:00Z","v":4793621,"vw":8.696794},{"c":8.71,"h":9.035,"l":8.68,"n":24871,"o":8.85,"t":"2025-05-01T04:00:00Z","v":4223099,"vw":8.816381},{"c":8.93,"h":9.07,"l":8.74,"n":34453,"o":8.86,"t":"2025-05-02T04:00:00Z","v":4422015,"vw":8.892409},{"c":11.03,"h":11.11,"l":9.59,"n":161056,"o":9.795,"t":"2025-05-05T04:00:00Z","v":26301795,"vw":10.387258},{"c":10.27,"h":10.97,"l":10.1,"n":85932,"o":10.966,"t":"2025-05-06T04:00:00Z","v":14478419,"vw":10.411472},{"c":10.08,"h":10.52,"l":9.87,"n":50790,"o":10.363,"t":"2025-05-07T04:00:00Z","v":7447641,"vw":10.057215},{"c":9.92,"h":10.2,"l":9.83,"n":48923,"o":10.13,"t":"2025-05-08T04:00:00Z","v":10027538,"vw":9.978115},{"c":9.97,"h":10.39,"l":9.9,"n":39012,"o":9.93,"t":"2025-05-09T04:00:00Z","v":7607126,"vw":10.082402},{"c":10.34,"h":10.495,"l":10.0702,"n":34665,"o":10.14,"t":"2025-05-12T04:00:00Z","v":5565704,"vw":10.351993},{"c":10.06,"h":10.42,"l":10.01,"n":30158,"o":10.374,"t":"2025-05-13T04:00:00Z","v":6116553,"vw":10.104971},{"c":9.85,"h":10.22,"l":9.77,"n":47483,"o":10.17,"t":"2025-05-14T04:00:00Z","v":8984024,"vw":9.868842},{"c":10.21,"h":10.41,"l":9.82,"n":34796,"o":9.96,"t":"2025-05-15T04:00:00Z","v":6469415,"vw":10.17097},{"c":10.24,"h":10.384,"l":10.12,"n":28733,"o":10.27,"t":"2025-05-16T04:00:00Z","v":3698678,"vw":10.243838},{"c":10.37,"h":10.3767,"l":10.13,"n":25603,"o":10.25,"t":"2025-05-19T04:00:00Z","v":3602787,"vw":10.269439},{"c":10.33,"h":10.45,"l":9.99,"n":29747,"o":10.4,"t":"2025-05-20T04:00:00Z","v":4491872,"vw":10.252402},{"c":10.07,"h":10.29,"l":9.95,"n":31017,"o":10.2112,"t":"2025-05-21T04:00:00Z","v":4294307,"vw":10.099991},{"c":10.39,"h":10.575,"l":10.01,"n":35313,"o":10.05,"t":"2025-05-22T04:00:00Z","v":5657012,"vw":10.386124},{"c":10.59,"h":10.59,"l":10.16,"n":23322,"o":10.29,"t":"2025-05-23T04:00:00Z","v":3608483,"vw":10.469978},{"c":10.79,"h":11.03,"l":10.58,"n":28777,"o":10.915,"t":"2025-05-27T04:00:00Z","v":4279779,"vw":10.829882},{"c":10.56,"h":10.81,"l":10.55,"n":22125,"o":10.68,"t":"2025-05-28T04:00:00Z","v":3010634,"vw":10.664645},{"c":10.88,"h":11,"l":10.46,"n":29012,"o":10.62,"t":"2025-05-29T04:00:00Z","v":3662889,"vw":10.833174},{"c":10.75,"h":10.88,"l":10.62,"n":25415,"o":10.85,"t":"2025-05-30T04:00:00Z","v":3215588,"vw":10.751988},{"c":10.73,"h":11.15,"l":10.69,"n":30888,"o":10.79,"t":"2025-06-02T04:00:00Z","v":3988356,"vw":10.857953},{"c":11.19,"h":11.24,"l":10.51,"n":31335,"o":10.65,"t":"2025-06-03T04:00:00Z","v":4162407,"vw":11.08564},{"c":11.04,"h":11.31,"l":10.995,"n":25573,"o":11.23,"t":"2025-06-04T04:00:00Z","v":3955508,"vw":11.116801},{"c":10.98,"h":11.105,"l":10.9,"n":24888,"o":11.01,"t":"2025-06-05T04:00:00Z","v":3568835,"vw":11.011124},{"c":11.04,"h":11.18,"l":10.88,"n":25944,"o":11.06,"t":"2025-06-06T04:00:00Z","v":4093558,"vw":11.039916},{"c":11.11,"h":11.23,"l":10.97,"n":24319,"o":11.2,"t":"2025-06-09T04:00:00Z","v":3423985,"vw":11.076017},{"c":11.01,"h":11.215,"l":10.98,"n":19748,"o":11.06,"t":"2025-06-10T04:00:00Z","v":2164522,"vw":11.067179},{"c":10.61,"h":11.07,"l":10.59,"n":23669,"o":11.06,"t":"2025-06-11T04:00:00Z","v":3267646,"vw":10.78419},{"c":10.4,"h":10.64,"l":10.34,"n":26619,"o":10.55,"t":"2025-06-12T04:00:00Z","v":3813742,"vw":10.421752},{"c":10.37,"h":10.46,"l":10.16,"n":22961,"o":10.21,"t":"2025-06-13T04:00:00Z","v":2661229,"vw":10.350246},{"c":10.29,"h":10.465,"l":10.121,"n":25528,"o":10.41,"t":"2025-06-16T04:00:00Z","v":2910829,"vw":10.251605},{"c":9.97,"h":10.22,"l":9.915,"n":27005,"o":10.16,"t":"2025-06-17T04:00:00Z","v":3895400,"vw":10.022009},{"c":9.96,"h":10.14,"l":9.84,"n":20841,"o":9.98,"t":"2025-06-18T04:00:00Z","v":3071287,"vw":10.001606},{"c":10.1,"h":10.15,"l":9.85,"n":28428,"o":10.15,"t":"2025-06-20T04:00:00Z","v":5712229,"vw":10.061045},{"c":9.91,"h":10.04,"l":9.72,"n":23197,"o":10.02,"t":"2025-06-23T04:00:00Z","v":2690611,"vw":9.867427},{"c":9.93,"h":10.055,"l":9.75,"n":19519,"o":10.05,"t":"2025-06-24T04:00:00Z","v":2404697,"vw":9.919491},{"c":9.74,"h":10.0199,"l":9.67,"n":22061,"o":9.94,"t":"2025-06-25T04:00:00Z","v":3633817,"vw":9.762336},{"c":9.66,"h":9.81,"l":9.61,"n":20130,"o":9.81,"t":"2025-06-26T04:00:00Z","v":2556264,"vw":9.687932},{"c":9.36,"h":10.072,"l":9.19,"n":48077,"o":10.045,"t":"2025-06-27T04:00:00Z","v":7450214,"vw":9.445311},{"c":8.96,"h":9.47,"l":8.92,"n":32545,"o":9.47,"t":"2025-06-30T04:00:00Z","v":5124262,"vw":9.048616},{"c":9,"h":9.11,"l":8.885,"n":32707,"o":8.98,"t":"2025-07-01T04:00:00Z","v":4141091,"vw":8.997479},{"c":9.02,"h":9.17,"l":8.95,"n":27201,"o":9,"t":"2025-07-02T04:00:00Z","v":3551760,"vw":9.040699},{"c":8.94,"h":9.045,"l":8.86,"n":13835,"o":9.02,"t":"2025-07-03T04:00:00Z","v":1407127,"vw":8.926885},{"c":8.76,"h":8.96,"l":8.71,"n":24660,"o":8.91,"t":"2025-07-07T04:00:00Z","v":2674496,"vw":8.816239},{"c":8.79,"h":8.92,"l":8.72,"n":22472,"o":8.76,"t":"2025-07-08T04:00:00Z","v":2906221,"vw":8.810092},{"c":9.06,"h":9.23,"l":8.895,"n":24834,"o":8.91,"t":"2025-07-09T04:00:00Z","v":3913078,"vw":9.083838},{"c":8.88,"h":9.07,"l":8.85,"n":18893,"o":9.005,"t":"2025-07-10T04:00:00Z","v":2198804,"vw":8.915261},{"c":8.76,"h":8.87,"l":8.69,"n":20362,"o":8.87,"t":"2025-07-11T04:00:00Z","v":2416099,"vw":8.755164},{"c":8.96,"h":8.98,"l":8.75,"n":16738,"o":8.78,"t":"2025-07-14T04:00:00Z","v":3317260,"vw":8.935098},{"c":8.72,"h":9.05,"l":8.705,"n":20874,"o":9.03,"t":"2025-07-15T04:00:00Z","v":2682510,"vw":8.810445},{"c":8.59,"h":8.8,"l":8.54,"n":23332,"o":8.75,"t":"2025-07-16T04:00:00Z","v":3091713,"vw":8.620579},{"c":8.7,"h":8.72,"l":8.445,"n":27084,"o":8.53,"t":"2025-07-17T04:00:00Z","v":3335222,"vw":8.615737},{"c":8.61,"h":8.79,"l":8.52,"n":25211,"o":8.79,"t":"2025-07-18T04:00:00Z","v":3105436,"vw":8.623044},{"c":8.52,"h":8.745,"l":8.495,"n":24033,"o":8.63,"t":"2025-07-21T04:00:00Z","v":3320241,"vw":8.600877},{"c":8.65,"h":8.69,"l":8.4,"n":23408,"o":8.49,"t":"2025-07-22T04:00:00Z","v":3893283,"vw":8.601783},{"c":8.61,"h":8.7,"l":8.495,"n":21986,"o":8.67,"t":"2025-07-23T04:00:00Z","v":2616993,"vw":8.606501},{"c":8.55,"h":8.71,"l":8.5425,"n":22796,"o":8.65,"t":"2025-07-24T04:00:00Z","v":2691164,"vw":8.598125},{"c":8.55,"h":8.635,"l":8.495,"n":18256,"o":8.53,"t":"2025-07-25T04:00:00Z","v":2364083,"vw":8.56588},{"c":8.26,"h":8.6,"l":8.205,"n":26496,"o":8.6,"t":"2025-07-28T04:00:00Z","v":3244752,"vw":8.331894},{"c":8.09,"h":8.35,"l":8.02,"n":22065,"o":8.33,"t":"2025-07-29T04:00:00Z","v":3502244,"vw":8.124471},{"c":8.22,"h":8.39,"l":8.1225,"n":22214,"o":8.25,"t":"2025-07-30T04:00:00Z","v":3087041,"vw":8.258126},{"c":8.14,"h":8.325,"l":8.05,"n":33048,"o":8.215,"t":"2025-07-31T04:00:00Z","v":5399711,"vw":8.134646},{"c":7.95,"h":8.16,"l":7.91,"n":47230,"o":8.145,"t":"2025-08-01T04:00:00Z","v":7971197,"vw":7.998952},{"c":8.73,"h":9.14,"l":8.095,"n":63142,"o":9.14,"t":"2025-08-04T04:00:00Z","v":9702524,"vw":8.48503},{"c":8.36,"h":8.69,"l":8.33,"n":30434,"o":8.62,"t":"2025-08-05T04:00:00Z","v":4171080,"vw":8.457202},{"c":8.6,"h":8.61,"l":8.34,"n":21477,"o":8.37,"t":"2025-08-06T04:00:00Z","v":2676584,"vw":8.54251},{"c":8.35,"h":8.65,"l":8.3,"n":20008,"o":8.59,"t":"2025-08-07T04:00:00Z","v":2328105,"vw":8.362418},{"c":8.3,"h":8.45,"l":8.26,"n":16791,"o":8.38,"t":"2025-08-08T04:00:00Z","v":1823049,"vw":8.332323},{"c":8.2,"h":8.29,"l":8.08,"n":17508,"o":8.2,"t":"2025-08-11T04:00:00Z","v":2210467,"vw":8.168754},{"c":8.35,"h":8.4,"l":8.22,"n":18938,"o":8.26,"t":"2025-08-12T04:00:00Z","v":2311352,"vw":8.335969},{"c":8.53,"h":8.64,"l":8.395,"n":26922,"o":8.4,"t":"2025-08-13T04:00:00Z","v":3706329,"vw":8.539936},{"c":8.45,"h":8.5,"l":8.27,"n":17000,"o":8.43,"t":"2025-08-14T04:00:00Z","v":2237478,"vw":8.409797},{"c":8.37,"h":8.52,"l":8.36,"n":18225,"o":8.37,"t":"2025-08-15T04:00:00Z","v":2586789,"vw":8.398556},{"c":8.38,"h":8.59,"l":8.35,"n":17151,"o":8.38,"t":"2025-08-18T04:00:00Z","v":2472633,"vw":8.44162},{"c":8.28,"h":8.37,"l":8.18,"n":16586,"o":8.34,"t":"2025-08-19T04:00:00Z","v":2275570,"vw":8.287335},{"c":8.38,"h":8.39,"l":8.225,"n":13518,"o":8.24,"t":"2025-08-20T04:00:00Z","v":1724068,"vw":8.333559},{"c":8.38,"h":8.45,"l":8.32,"n":14092,"o":8.38,"t":"2025-08-21T04:00:00Z","v":1328504,"vw":8.382641},{"c":8.56,"h":8.62,"l":8.35,"n":19627,"o":8.4,"t":"2025-08-22T04:00:00Z","v":2200449,"vw":8.544758},{"c":8.39,"h":8.6,"l":8.27,"n":16199,"o":8.6,"t":"2025-08-25T04:00:00Z","v":2503300,"vw":8.398533},{"c":8.58,"h":8.6,"l":8.37,"n":12545,"o":8.42,"t":"2025-08-26T04:00:00Z","v":2025406,"vw":8.519299},{"c":8.52,"h":8.675,"l":8.515,"n":11290,"o":8.55,"t":"2025-08-27T04:00:00Z","v":1421775,"vw":8.561082},{"c":8.47,"h":8.61,"l":8.4,"n":17176,"o":8.58,"t":"2025-08-28T04:00:00Z","v":1798155,"vw":8.478986},{"c":8.305,"h":8.49,"l":8.29,"n":13054,"o":8.46,"t":"2025-08-29T04:00:00Z","v":1951167,"vw":8.362787},{"c":8.29,"h":8.47,"l":8.27,"n":19879,"o":8.37,"t":"2025-09-02T04:00:00Z","v":2441295,"vw":8.344129},{"c":8.29,"h":8.37,"l":8.02,"n":25780,"o":8.27,"t":"2025-09-03T04:00:00Z","v":3929138,"vw":8.185132},{"c":8.27,"h":8.36,"l":8.19,"n":13443,"o":8.27,"t":"2025-09-04T04:00:00Z","v":1576253,"vw":8.258783},{"c":8.27,"h":8.355,"l":8.14,"n":21834,"o":8.27,"t":"2025-09-05T04:00:00Z","v":3084090,"vw":8.249135},{"c":8.19,"h":8.315,"l":8.1,"n":19082,"o":8.26,"t":"2025-09-08T04:00:00Z","v":1917185,"vw":8.204585},{"c":8.08,"h":8.24,"l":8.025,"n":17170,"o":8.23,"t":"2025-09-09T04:00:00Z","v":2136220,"vw":8.065522},{"c":8.01,"h":8.1,"l":7.93,"n":16047,"o":8.08,"t":"2025-09-10T04:00:00Z","v":2604262,"vw":8.001873},{"c":8.07,"h":8.125,"l":7.97,"n":18358,"o":8,"t":"2025-09-11T04:00:00Z","v":2273905,"vw":8.05671},{"c":7.91,"h":8.1,"l":7.89,"n":18908,"o":8.05,"t":"2025-09-12T04:00:00Z","v":3198204,"vw":7.936729},{"c":7.7,"h":7.9371,"l":7.68,"n":19313,"o":7.89,"t":"2025-09-15T04:00:00Z","v":3123734,"vw":7.78117},{"c":7.75,"h":7.8,"l":7.6424,"n":19180,"o":7.72,"t":"2025-09-16T04:00:00Z","v":2217553,"vw":7.730497},{"c":7.7,"h":7.985,"l":7.675,"n":21571,"o":7.73,"t":"2025-09-17T04:00:00Z","v":3577356,"vw":7.806905},{"c":7.96,"h":7.97,"l":7.766,"n":15121,"o":7.78,"t":"2025-09-18T04:00:00Z","v":1879586,"vw":7.899322},{"c":7.7,"h":7.9832,"l":7.655,"n":19837,"o":7.9,"t":"2025-09-19T04:00:00Z","v":6617926,"vw":7.741541},{"c":7.91,"h":7.94,"l":7.7075,"n":16701,"o":7.77,"t":"2025-09-22T04:00:00Z","v":2063561,"vw":7.882029},{"c":7.82,"h":7.935,"l":7.78,"n":15315,"o":7.86,"t":"2025-09-23T04:00:00Z","v":1843775,"vw":7.837133},{"c":7.77,"h":7.875,"l":7.74,"n":15584,"o":7.78,"t":"2025-09-24T04:00:00Z","v":2578896,"vw":7.7869},{"c":7.65,"h":7.89,"l":7.61,"n":18821,"o":7.78,"t":"2025-09-25T04:00:00Z","v":1987579,"vw":7.69172},{"c":7.63,"h":7.73,"l":7.5,"n":17856,"o":7.68,"t":"2025-09-26T04:00:00Z","v":2620551,"vw":7.596876},{"c":7.55,"h":7.63,"l":7.495,"n":17897,"o":7.63,"t":"2025-09-29T04:00:00Z","v":1929883,"vw":7.548078},{"c":7.59,"h":7.62,"l":7.42,"n":15445,"o":7.58,"t":"2025-09-30T04:00:00Z","v":2273370,"vw":7.548882},{"c":7.37,"h":7.52,"l":7.235,"n":30440,"o":7.49,"t":"2025-10-01T04:00:00Z","v":5323060,"vw":7.389115},{"c":7.33,"h":7.42,"l":7.265,"n":19066,"o":7.36,"t":"2025-10-02T04:00:00Z","v":2809263,"vw":7.323835},{"c":7.15,"h":7.465,"l":7.14,"n":22015,"o":7.4,"t":"2025-10-03T04:00:00Z","v":3691959,"vw":7.231831},{"c":7.02,"h":7.14,"l":7,"n":25064,"o":7.14,"t":"2025-10-06T04:00:00Z","v":4118249,"vw":7.036077},{"c":6.95,"h":7.07,"l":6.935,"n":25367,"o":7.005,"t":"2025-10-07T04:00:00Z","v":3957161,"vw":6.985227},{"c":7.28,"h":7.32,"l":6.95,"n":23882,"o":7.06,"t":"2025-10-08T04:00:00Z","v":5783063,"vw":7.158285},{"c":7.25,"h":7.335,"l":7.22,"n":24037,"o":7.24,"t":"2025-10-09T04:00:00Z","v":4089202,"vw":7.272459},{"c":7.22,"h":7.32,"l":7.08,"n":20966,"o":7.255,"t":"2025-10-10T04:00:00Z","v":3292233,"vw":7.18095},{"c":7.04,"h":7.265,"l":6.96,"n":20464,"o":7.23,"t":"2025-10-13T04:00:00Z","v":3355933,"vw":7.045289},{"c":6.42,"h":6.98,"l":6,"n":197911,"o":6.62,"t":"2025-10-14T04:00:00Z","v":36939725,"vw":6.374255},{"c":6.81,"h":6.88,"l":6.46,"n":73678,"o":6.525,"t":"2025-10-15T04:00:00Z","v":15805240,"vw":6.737674},{"c":6.72,"h":6.92,"l":6.695,"n":68677,"o":6.87,"t":"2025-10-16T04:00:00Z","v":10483788,"vw":6.779837},{"c":6.63,"h":6.6795,"l":6.44,"n":36683,"o":6.67,"t":"2025-10-17T04:00:00Z","v":7575952,"vw":6.574204},{"c":6.93,"h":6.93,"l":6.59,"n":32264,"o":6.67,"t":"2025-10-20T04:00:00Z","v":6473967,"vw":6.805739},{"c":6.985,"h":6.99,"l":6.75,"n":23017,"o":6.87,"t":"2025-10-21T04:00:00Z","v":3263367,"vw":6.915207},{"c":7.08,"h":7.155,"l":6.87,"n":35238,"o":6.99,"t":"2025-10-22T04:00:00Z","v":6208397,"vw":7.045605},{"c":7.19,"h":7.24,"l":6.97,"n":22650,"o":7.05,"t":"2025-10-23T04:00:00Z","v":3805727,"vw":7.181511},{"c":7.2,"h":7.34,"l":7.15,"n":25973,"o":7.23,"t":"2025-10-24T04:00:00Z","v":3902131,"vw":7.206258},{"c":7.31,"h":7.34,"l":7.1724,"n":23945,"o":7.26,"t":"2025-10-27T04:00:00Z","v":4220290,"vw":7.260753},{"c":7.24,"h":7.33,"l":7.17,"n":26038,"o":7.31,"t":"2025-10-28T04:00:00Z","v":6040223,"vw":7.238394},{"c":7.31,"h":7.375,"l":7.17,"n":26387,"o":7.18,"t":"2025-10-29T04:00:00Z","v":5075703,"vw":7.293937},{"c":7.25,"h":7.43,"l":7.21,"n":25177,"o":7.31,"t":"2025-10-30T04:00:00Z","v":4881327,"vw":7.291776},{"c":7.32,"h":7.47,"l":7.18,"n":29954,"o":7.28,"t":"2025-10-31T04:00:00Z","v":5725661,"vw":7.350014},{"c":6.86,"h":7.26,"l":6.75,"n":56738,"o":7.15,"t":"2025-11-03T05:00:00Z","v":9821632,"vw":6.944443},{"c":6.76,"h":6.895,"l":6.51,"n":39809,"o":6.7,"t":"2025-11-04T05:00:00Z","v":8818662,"vw":6.704787},{"c":7.17,"h":7.22,"l":6.8,"n":31353,"o":6.86,"t":"2025-11-05T05:00:00Z","v":5786477,"vw":7.08835},{"c":7.03,"h":7.15,"l":6.87,"n":21788,"o":7.14,"t":"2025-11-06T05:00:00Z","v":4967751,"vw":6.971343},{"c":7.09,"h":7.12,"l":6.84,"n":26050,"o":7.03,"t":"2025-11-07T05:00:00Z","v":5770379,"vw":6.964462},{"c":7.2,"h":7.27,"l":7.08,"n":21637,"o":7.15,"t":"2025-11-10T05:00:00Z","v":3779246,"vw":7.208242},{"c":7.23,"h":7.328,"l":7.11,"n":25215,"o":7.17,"t":"2025-11-11T05:00:00Z","v":3663807,"vw":7.240041},{"c":7.18,"h":7.32,"l":7.14,"n":24810,"o":7.22,"t":"2025-11-12T05:00:00Z","v":3442515,"vw":7.229942},{"c":6.9,"h":7.23,"l":6.9,"n":26577,"o":7.14,"t":"2025-11-13T05:00:00Z","v":4832495,"vw":7.028879},{"c":7.08,"h":7.185,"l":6.85,"n":26414,"o":6.88,"t":"2025-11-14T05:00:00Z","v":3680208,"vw":7.089423},{"c":7.03,"h":7.205,"l":7,"n":22232,"o":7.1,"t":"2025-11-17T05:00:00Z","v":3261484,"vw":7.073008},{"c":7,"h":7.125,"l":6.97,"n":17039,"o":7,"t":"2025-11-18T05:00:00Z","v":2466034,"vw":7.021729},{"c":6.93,"h":7.0707,"l":6.73,"n":19353,"o":7.01,"t":"2025-11-19T05:00:00Z","v":3234698,"vw":6.891573},{"c":7.03,"h":7.09,"l":6.89,"n":20228,"o":7.04,"t":"2025-11-20T05:00:00Z","v":3573164,"vw":7.010796},{"c":6.97,"h":7.17,"l":6.95,"n":25376,"o":7.03,"t":"2025-11-21T05:00:00Z","v":3906833,"vw":7.046037},{"c":6.83,"h":7.05,"l":6.71,"n":29846,"o":7,"t":"2025-11-24T05:00:00Z","v":4942440,"vw":6.837771},{"c":6.85,"h":7.01,"l":6.705,"n":28230,"o":6.91,"t":"2025-11-25T05:00:00Z","v":5243955,"vw":6.840459},{"c":7.1,"h":7.14,"l":6.81,"n":22416,"o":6.85,"t":"2025-11-26T05:00:00Z","v":3731150,"vw":7.044527},{"c":7.18,"h":7.225,"l":7.051,"n":9272,"o":7.14,"t":"2025-11-28T05:00:00Z","v":1484759,"vw":7.165784},{"c":7.13,"h":7.195,"l":7.015,"n":21264,"o":7.08,"t":"2025-12-01T05:00:00Z","v":3200298,"vw":7.113258},{"c":7.16,"h":7.3,"l":7.115,"n":22506,"o":7.17,"t":"2025-12-02T05:00:00Z","v":3570663,"vw":7.194049},{"c":7.85,"h":7.88,"l":7.11,"n":31824,"o":7.11,"t":"2025-12-03T05:00:00Z","v":7604083,"vw":7.624742},{"c":7.83,"h":8.17,"l":7.79,"n":40990,"o":7.85,"t":"2025-12-04T05:00:00Z","v":6724910,"vw":7.948369},{"c":7.59,"h":7.93,"l":7.45,"n":22580,"o":7.835,"t":"2025-12-05T05:00:00Z","v":3199536,"vw":7.594722},{"c":7.7,"h":7.9797,"l":7.66,"n":24963,"o":7.71,"t":"2025-12-08T05:00:00Z","v":3817340,"vw":7.831557},{"c":7.64,"h":7.85,"l":7.63,"n":20986,"o":7.7,"t":"2025-12-09T05:00:00Z","v":3220568,"vw":7.715725},{"c":7.66,"h":7.69,"l":7.5101,"n":17105,"o":7.62,"t":"2025-12-10T05:00:00Z","v":2734990,"vw":7.611801},{"c":7.58,"h":7.77,"l":7.54,"n":17094,"o":7.68,"t":"2025-12-11T05:00:00Z","v":2657266,"vw":7.615924},{"c":7.57,"h":7.82,"l":7.23,"n":32614,"o":7.82,"t":"2025-12-12T05:00:00Z","v":5223129,"vw":7.493841},{"c":7.59,"h":7.915,"l":7.435,"n":30049,"o":7.635,"t":"2025-12-15T05:00:00Z","v":4954269,"vw":7.616392},{"c":7.47,"h":7.7,"l":7.36,"n":23135,"o":7.61,"t":"2025-12-16T05:00:00Z","v":3246139,"vw":7.521187},{"c":7.13,"h":7.575,"l":7.11,"n":28324,"o":7.43,"t":"2025-12-17T05:00:00Z","v":4699241,"vw":7.30084},{"c":7.29,"h":7.375,"l":7.115,"n":23802,"o":7.19,"t":"2025-12-18T05:00:00Z","v":3743010,"vw":7.263539},{"c":7.41,"h":7.555,"l":7.19,"n":24139,"o":7.24,"t":"2025-12-19T05:00:00Z","v":6236002,"vw":7.426202},{"c":7.61,"h":7.69,"l":7.35,"n":21689,"o":7.402,"t":"2025-12-22T05:00:00Z","v":3554989,"vw":7.589194},{"c":7.53,"h":7.64,"l":7.4446,"n":17028,"o":7.59,"t":"2025-12-23T05:00:00Z","v":2139573,"vw":7.52874},{"c":7.7,"h":7.76,"l":7.47,"n":10946,"o":7.48,"t":"2025-12-24T05:00:00Z","v":1457534,"vw":7.660623},{"c":7.63,"h":7.69,"l":7.53,"n":15305,"o":7.69,"t":"2025-12-26T05:00:00Z","v":1625793,"vw":7.605564},{"c":7.71,"h":7.765,"l":7.52,"n":17419,"o":7.61,"t":"2025-12-29T05:00:00Z","v":2297042,"vw":7.688148},{"c":7.66,"h":7.685,"l":7.54,"n":22429,"o":7.65,"t":"2025-12-30T05:00:00Z","v":3136024,"vw":7.609828},{"c":7.8,"h":7.83,"l":7.645,"n":17005,"o":7.67,"t":"2025-12-31T05:00:00Z","v":2940744,"vw":7.78491},{"c":7.5,"h":7.9,"l":7.455,"n":20126,"o":7.82,"t":"2026-01-02T05:00:00Z","v":2818727,"vw":7.599965},{"c":7.41,"h":7.525,"l":7.2125,"n":29405,"o":7.41,"t":"2026-01-05T05:00:00Z","v":4411557,"vw":7.373186},{"c":7.58,"h":7.63,"l":7.36,"n":28860,"o":7.375,"t":"2026-01-06T05:00:00Z","v":4981772,"vw":7.544476},{"c":7.92,"h":8.05,"l":7.56,"n":29428,"o":7.59,"t":"2026-01-07T05:00:00Z","v":3901943,"vw":7.905141},{"c":7.62,"h":7.91,"l":7.515,"n":19747,"o":7.85,"t":"2026-01-08T05:00:00Z","v":3692736,"vw":7.636279},{"c":7.4,"h":8.04,"l":7.38,"n":28970,"o":7.65,"t":"2026-01-09T05:00:00Z","v":6056456,"vw":7.729387},{"c":7.09,"h":7.33,"l":6.99,"n":36470,"o":7.3,"t":"2026-01-12T05:00:00Z","v":7805732,"vw":7.108239},{"c":6.75,"h":7.13,"l":6.69,"n":32991,"o":7.13,"t":"2026-01-13T05:00:00Z","v":6441502,"vw":6.83273},{"c":6.78,"h":6.85,"l":6.69,"n":19251,"o":6.72,"t":"2026-01-14T05:00:00Z","v":4662470,"vw":6.776397},{"c":7.17,"h":7.27,"l":6.635,"n":31872,"o":6.785,"t":"2026-01-15T05:00:00Z","v":7488826,"vw":7.037098},{"c":6.66,"h":7.17,"l":6.575,"n":36729,"o":7.12,"t":"2026-01-16T05:00:00Z","v":6759084,"vw":6.700117},{"c":6.67,"h":6.695,"l":6.46,"n":32201,"o":6.5,"t":"2026-01-20T05:00:00Z","v":5417200,"vw":6.593874},{"c":6.72,"h":6.74,"l":6.6,"n":23353,"o":6.66,"t":"2026-01-21T05:00:00Z","v":3307537,"vw":6.679757},{"c":6.75,"h":6.8654,"l":6.63,"n":31095,"o":6.69,"t":"2026-01-22T05:00:00Z","v":6694342,"vw":6.747722},{"c":6.79,"h":7.15,"l":6.7,"n":26767,"o":6.72,"t":"2026-01-23T05:00:00Z","v":4811164,"vw":6.900914},{"c":6.86,"h":7.07,"l":6.725,"n":26330,"o":6.79,"t":"2026-01-26T05:00:00Z","v":5504340,"vw":6.862927},{"c":6.76,"h":6.94,"l":6.5946,"n":21750,"o":6.81,"t":"2026-01-27T05:00:00Z","v":4709533,"vw":6.737048},{"c":6.66,"h":6.825,"l":6.61,"n":18302,"o":6.76,"t":"2026-01-28T05:00:00Z","v":2710602,"vw":6.667264},{"c":6.67,"h":6.795,"l":6.6,"n":20414,"o":6.66,"t":"2026-01-29T05:00:00Z","v":3638279,"vw":6.6811},{"c":6.58,"h":6.75,"l":6.42,"n":18426,"o":6.61,"t":"2026-01-30T05:00:00Z","v":3294792,"vw":6.551554},{"c":6.63,"h":6.75,"l":6.465,"n":26477,"o":6.55,"t":"2026-02-02T05:00:00Z","v":3721998,"vw":6.653154},{"c":6.7,"h":6.745,"l":6.55,"n":34628,"o":6.61,"t":"2026-02-03T05:00:00Z","v":4135591,"vw":6.66159},{"c":6.42,"h":6.76,"l":6.4,"n":27760,"o":6.72,"t":"2026-02-04T05:00:00Z","v":4420550,"vw":6.466372},{"c":6.24,"h":6.57,"l":6.23,"n":30761,"o":6.44,"t":"2026-02-05T05:00:00Z","v":4516613,"vw":6.322579},{"c":6.38,"h":6.435,"l":6.261,"n":19895,"o":6.435,"t":"2026-02-06T05:00:00Z","v":6346434,"vw":6.359292},{"c":6.3,"h":6.38,"l":6.26,"n":14737,"o":6.34,"t":"2026-02-09T05:00:00Z","v":1762904,"vw":6.301114},{"c":6.55,"h":6.6363,"l":6.3,"n":21884,"o":6.31,"t":"2026-02-10T05:00:00Z","v":5287681,"vw":6.552914},{"c":6.84,"h":6.905,"l":6.46,"n":21655,"o":6.53,"t":"2026-02-11T05:00:00Z","v":3725293,"vw":6.770194},{"c":6.8,"h":6.86,"l":6.61,"n":17884,"o":6.82,"t":"2026-02-12T05:00:00Z","v":2024584,"vw":6.750484},{"c":6.76,"h":6.91,"l":6.72,"n":16751,"o":6.87,"t":"2026-02-13T05:00:00Z","v":4508025,"vw":6.781129},{"c":6.95,"h":7.005,"l":6.76,"n":20263,"o":6.78,"t":"2026-02-17T05:00:00Z","v":3798774,"vw":6.93278},{"c":7.26,"h":7.36,"l":6.97,"n":20650,"o":6.97,"t":"2026-02-18T05:00:00Z","v":4676431,"vw":7.2468},{"c":7.48,"h":7.48,"l":7.16,"n":20702,"o":7.26,"t":"2026-02-19T05:00:00Z","v":2638166,"vw":7.394141},{"c":7.45,"h":7.5,"l":7.31,"n":20137,"o":7.47,"t":"2026-02-20T05:00:00Z","v":2602786,"vw":7.426283},{"c":7.58,"h":7.61,"l":7.415,"n":16948,"o":7.45,"t":"2026-02-23T05:00:00Z","v":2637224,"vw":7.533182},{"c":7.61,"h":7.6997,"l":7.56,"n":15764,"o":7.64,"t":"2026-02-24T05:00:00Z","v":1951684,"vw":7.617545},{"c":7.55,"h":7.69,"l":7.465,"n":18165,"o":7.67,"t":"2026-02-25T05:00:00Z","v":3373152,"vw":7.553477},{"c":7.9,"h":8.195,"l":7.59,"n":50563,"o":8.195,"t":"2026-02-26T05:00:00Z","v":8077197,"vw":7.814707},{"c":8.75,"h":8.83,"l":7.91,"n":69807,"o":7.95,"t":"2026-02-27T05:00:00Z","v":14875794,"vw":8.646016},{"c":8.63,"h":8.86,"l":8.53,"n":35245,"o":8.65,"t":"2026-03-02T05:00:00Z","v":5919968,"vw":8.633376},{"c":8.69,"h":8.86,"l":8.45,"n":32796,"o":8.51,"t":"2026-03-03T05:00:00Z","v":5185749,"vw":8.674266},{"c":8.57,"h":8.72,"l":8.385,"n":32524,"o":8.66,"t":"2026-03-04T05:00:00Z","v":4911626,"vw":8.579852},{"c":8.5,"h":8.64,"l":8.4,"n":40973,"o":8.48,"t":"2026-03-05T05:00:00Z","v":7788829,"vw":8.494847},{"c":8.48,"h":8.505,"l":8.31,"n":29037,"o":8.4,"t":"2026-03-06T05:00:00Z","v":3473747,"vw":8.422728},{"c":8.62,"h":8.665,"l":8.39,"n":31639,"o":8.48,"t":"2026-03-09T04:00:00Z","v":5427791,"vw":8.574144},{"c":8.75,"h":8.9,"l":8.63,"n":24840,"o":8.63,"t":"2026-03-10T04:00:00Z","v":4005589,"vw":8.774078},{"c":8.49,"h":8.79,"l":8.39,"n":20849,"o":8.69,"t":"2026-03-11T04:00:00Z","v":3055740,"vw":8.498105},{"c":8.38,"h":8.58,"l":8.34,"n":29769,"o":8.495,"t":"2026-03-12T04:00:00Z","v":4257077,"vw":8.418702},{"c":8.22,"h":8.535,"l":8.15,"n":24474,"o":8.45,"t":"2026-03-13T04:00:00Z","v":5516715,"vw":8.263559},{"c":9.3,"h":9.5987,"l":8.195,"n":116438,"o":8.22,"t":"2026-03-16T04:00:00Z","v":19875068,"vw":9.146602},{"c":9.21,"h":9.568,"l":8.95,"n":34869,"o":9.3,"t":"2026-03-17T04:00:00Z","v":6012924,"vw":9.222322},{"c":9.16,"h":9.19,"l":8.91,"n":32000,"o":9.18,"t":"2026-03-18T04:00:00Z","v":4629099,"vw":9.070347},{"c":9.81,"h":9.975,"l":9.05,"n":43557,"o":9.15,"t":"2026-03-19T04:00:00Z","v":9235593,"vw":9.564778},{"c":9.7,"h":10.32,"l":9.64,"n":51726,"o":9.73,"t":"2026-03-20T04:00:00Z","v":13148907,"vw":9.86548},{"c":9.8,"h":10.04,"l":9.63,"n":35087,"o":9.825,"t":"2026-03-23T04:00:00Z","v":9242184,"vw":9.786808},{"c":9.66,"h":10.13,"l":9.42,"n":55288,"o":10.13,"t":"2026-03-24T04:00:00Z","v":11145937,"vw":9.693691},{"c":9.4,"h":10.11,"l":9.245,"n":44417,"o":9.9,"t":"2026-03-25T04:00:00Z","v":7736927,"vw":9.549911},{"c":9.56,"h":9.69,"l":8.89,"n":44555,"o":9.19,"t":"2026-03-26T04:00:00Z","v":6618265,"vw":9.455378},{"c":9.33,"h":9.73,"l":9.33,"n":28897,"o":9.59,"t":"2026-03-27T04:00:00Z","v":4324927,"vw":9.456723},{"c":9.45,"h":9.52,"l":9.17,"n":24315,"o":9.28,"t":"2026-03-30T04:00:00Z","v":2987318,"vw":9.44277},{"c":9.52,"h":9.687,"l":9.3,"n":36020,"o":9.57,"t":"2026-03-31T04:00:00Z","v":5655397,"vw":9.535871},{"c":9.38,"h":9.66,"l":9.27,"n":31033,"o":9.54,"t":"2026-04-01T04:00:00Z","v":4907338,"vw":9.416888},{"c":9.02,"h":9.35,"l":8.92,"n":39618,"o":9.31,"t":"2026-04-02T04:00:00Z","v":7825008,"vw":9.082395},{"c":9.47,"h":9.675,"l":8.95,"n":24316,"o":8.98,"t":"2026-04-06T04:00:00Z","v":3462323,"vw":9.471886},{"c":9.59,"h":9.62,"l":9.15,"n":19451,"o":9.42,"t":"2026-04-07T04:00:00Z","v":2923941,"vw":9.478034},{"c":9.78,"h":9.92,"l":9.64,"n":34698,"o":9.65,"t":"2026-04-08T04:00:00Z","v":8649314,"vw":9.784854},{"c":9.89,"h":9.98,"l":9.71,"n":27252,"o":9.71,"t":"2026-04-09T04:00:00Z","v":4608615,"vw":9.856335},{"c":9.56,"h":9.9,"l":9.4936,"n":27477,"o":9.89,"t":"2026-04-10T04:00:00Z","v":4432270,"vw":9.599112},{"c":9.41,"h":9.56,"l":9.34,"n":22414,"o":9.51,"t":"2026-04-13T04:00:00Z","v":3194933,"vw":9.410752},{"c":9.67,"h":9.68,"l":9.37,"n":19167,"o":9.39,"t":"2026-04-14T04:00:00Z","v":3711994,"vw":9.549163},{"c":9.44,"h":9.77,"l":9.38,"n":29016,"o":9.75,"t":"2026-04-15T04:00:00Z","v":4842348,"vw":9.500755},{"c":9.52,"h":9.575,"l":9.325,"n":23084,"o":9.45,"t":"2026-04-16T04:00:00Z","v":4319924,"vw":9.496205},{"c":9.5,"h":9.67,"l":9.425,"n":23030,"o":9.63,"t":"2026-04-17T04:00:00Z","v":3656797,"vw":9.540945},{"c":9.19,"h":9.45,"l":9.09,"n":18376,"o":9.4,"t":"2026-04-20T04:00:00Z","v":3204496,"vw":9.200861},{"c":8.58,"h":9.27,"l":8.56,"n":30942,"o":9.2,"t":"2026-04-21T04:00:00Z","v":5079214,"vw":8.79754},{"c":9.01,"h":9.02,"l":8.58,"n":25405,"o":8.58,"t":"2026-04-22T04:00:00Z","v":3725957,"vw":8.92745},{"c":8.76,"h":9.12,"l":8.7,"n":19883,"o":9.03,"t":"2026-04-23T04:00:00Z","v":2465067,"vw":8.843244},{"c":8.94,"h":8.95,"l":8.615,"n":19235,"o":8.73,"t":"2026-04-24T04:00:00Z","v":2623829,"vw":8.797731},{"c":8.9,"h":9.2,"l":8.88,"n":25646,"o":8.88,"t":"2026-04-27T04:00:00Z","v":3087238,"vw":9.019143},{"c":8.86,"h":9.15,"l":8.8,"n":19316,"o":9.04,"t":"2026-04-28T04:00:00Z","v":2556740,"vw":8.904484},{"c":8.99,"h":9.19,"l":8.81,"n":23328,"o":9.02,"t":"2026-04-29T04:00:00Z","v":3313706,"vw":8.97932},{"c":9.16,"h":9.365,"l":8.96,"n":23265,"o":9.01,"t":"2026-04-30T04:00:00Z","v":3321448,"vw":9.179726},{"c":9.19,"h":9.33,"l":9.085,"n":19052,"o":9.16,"t":"2026-05-01T04:00:00Z","v":2307175,"vw":9.21457},{"c":9.2,"h":9.395,"l":9.02,"n":28924,"o":9.16,"t":"2026-05-04T04:00:00Z","v":3453814,"vw":9.225375},{"c":9.03,"h":9.305,"l":8.935,"n":26796,"o":9.22,"t":"2026-05-05T04:00:00Z","v":3745234,"vw":9.062283},{"c":8.83,"h":8.91,"l":7.785,"n":54867,"o":8.63,"t":"2026-05-06T04:00:00Z","v":9013227,"vw":8.542915},{"c":8.9,"h":8.94,"l":8.565,"n":44551,"o":8.8,"t":"2026-05-07T04:00:00Z","v":5549253,"vw":8.772855},{"c":8.62,"h":8.99,"l":8.555,"n":33912,"o":8.96,"t":"2026-05-08T04:00:00Z","v":6164606,"vw":8.705736},{"c":8.58,"h":8.8,"l":8.515,"n":19843,"o":8.67,"t":"2026-05-11T04:00:00Z","v":3710192,"vw":8.614751},{"c":8.8,"h":8.84,"l":8.585,"n":24857,"o":8.645,"t":"2026-05-12T04:00:00Z","v":3320026,"vw":8.737726},{"c":9.6,"h":9.79,"l":8.65,"n":78978,"o":8.68,"t":"2026-05-13T04:00:00Z","v":18948942,"vw":9.507802},{"c":9.57,"h":9.82,"l":9.485,"n":34650,"o":9.77,"t":"2026-05-14T04:00:00Z","v":5326954,"vw":9.610433},{"c":9.02,"h":9.59,"l":9,"n":29828,"o":9.56,"t":"2026-05-15T04:00:00Z","v":4576504,"vw":9.158423},{"c":8.97,"h":9.07,"l":8.755,"n":24880,"o":9.03,"t":"2026-05-18T04:00:00Z","v":3797406,"vw":8.9404},{"c":8.77,"h":9.01,"l":8.73,"n":27779,"o":8.97,"t":"2026-05-19T04:00:00Z","v":3876501,"vw":8.806646},{"c":8.74,"h":8.97,"l":8.72,"n":20724,"o":8.78,"t":"2026-05-20T04:00:00Z","v":2575045,"vw":8.794573},{"c":8.37,"h":8.692,"l":8.355,"n":26490,"o":8.692,"t":"2026-05-21T04:00:00Z","v":4051730,"vw":8.450027},{"c":8.29,"h":8.54,"l":8.215,"n":28175,"o":8.35,"t":"2026-05-22T04:00:00Z","v":4165189,"vw":8.307197},{"c":8.47,"h":8.53,"l":8.11,"n":33154,"o":8.185,"t":"2026-05-26T04:00:00Z","v":4013281,"vw":8.429379},{"c":9.12,"h":9.23,"l":8.44,"n":42189,"o":8.48,"t":"2026-05-27T04:00:00Z","v":6575092,"vw":9.055687},{"c":9.1,"h":9.15,"l":8.91,"n":29874,"o":9.09,"t":"2026-05-28T04:00:00Z","v":3349960,"vw":9.038595},{"c":8.91,"h":9.1,"l":8.82,"n":22372,"o":9.05,"t":"2026-05-29T04:00:00Z","v":3232379,"vw":8.912175},{"c":8.57,"h":8.85,"l":8.53,"n":22242,"o":8.76,"t":"2026-06-01T04:00:00Z","v":3084317,"vw":8.650963},{"c":8.34,"h":8.45,"l":8.245,"n":30342,"o":8.42,"t":"2026-06-02T04:00:00Z","v":4511021,"vw":8.339683},{"c":8.25,"h":8.47,"l":8.06,"n":26902,"o":8.33,"t":"2026-06-03T04:00:00Z","v":4229834,"vw":8.200688},{"c":8.47,"h":8.51,"l":8.31,"n":27933,"o":8.38,"t":"2026-06-04T04:00:00Z","v":3465404,"vw":8.451185},{"c":8.41,"h":8.595,"l":8.33,"n":20888,"o":8.5,"t":"2026-06-05T04:00:00Z","v":2500870,"vw":8.429782},{"c":8.43,"h":8.47,"l":8.24,"n":18254,"o":8.43,"t":"2026-06-08T04:00:00Z","v":4086034,"vw":8.394346},{"c":8.33,"h":8.635,"l":8.32,"n":25113,"o":8.52,"t":"2026-06-09T04:00:00Z","v":3797908,"vw":8.442964},{"c":8.19,"h":8.4,"l":8.15,"n":24847,"o":8.31,"t":"2026-06-10T04:00:00Z","v":3652278,"vw":8.221643},{"c":8.5,"h":8.635,"l":8.1,"n":27530,"o":8.21,"t":"2026-06-11T04:00:00Z","v":3820284,"vw":8.458084},{"c":8.7,"h":8.735,"l":8.45,"n":20958,"o":8.47,"t":"2026-06-12T04:00:00Z","v":2394683,"vw":8.669153},{"c":9.06,"h":9.08,"l":8.705,"n":26447,"o":8.76,"t":"2026-06-15T04:00:00Z","v":4153958,"vw":8.967867},{"c":8.92,"h":9.18,"l":8.795,"n":21160,"o":9.09,"t":"2026-06-16T04:00:00Z","v":3575500,"vw":8.935666},{"c":8.95,"h":9.18,"l":8.82,"n":27206,"o":8.95,"t":"2026-06-17T04:00:00Z","v":4450787,"vw":8.989145},{"c":8.99,"h":9.54,"l":8.98,"n":29840,"o":9.1,"t":"2026-06-18T04:00:00Z","v":8882762,"vw":9.089598},{"c":9.14,"h":9.335,"l":8.91,"n":34200,"o":9.04,"t":"2026-06-22T04:00:00Z","v":7405483,"vw":9.163175},{"c":9.31,"h":9.5,"l":9.1,"n":30372,"o":9.18,"t":"2026-06-23T04:00:00Z","v":5144655,"vw":9.345688},{"c":10,"h":10.01,"l":9.39,"n":40204,"o":9.42,"t":"2026-06-24T04:00:00Z","v":8519837,"vw":9.742937},{"c":9.9,"h":10.94,"l":9.695,"n":87001,"o":10,"t":"2026-06-25T04:00:00Z","v":19059711,"vw":10.276446},{"c":9.94,"h":10.185,"l":9.6613,"n":34418,"o":9.91,"t":"2026-06-26T04:00:00Z","v":10986555,"vw":9.971309},{"c":9.55,"h":10.04,"l":9.475,"n":38207,"o":9.89,"t":"2026-06-29T04:00:00Z","v":6533689,"vw":9.650691},{"c":10,"h":10.1732,"l":9.68,"n":41867,"o":9.81,"t":"2026-06-30T04:00:00Z","v":7719796,"vw":9.970762},{"c":9.65,"h":10.148,"l":9.585,"n":31489,"o":10.148,"t":"2026-07-01T04:00:00Z","v":4866552,"vw":9.740373},{"c":9.84,"h":9.85,"l":9.515,"n":29461,"o":9.74,"t":"2026-07-02T04:00:00Z","v":4860090,"vw":9.719423},{"c":10.17,"h":10.25,"l":9.71,"n":32275,"o":9.8,"t":"2026-07-06T04:00:00Z","v":4380086,"vw":10.055733},{"c":10.99,"h":11.03,"l":10,"n":56023,"o":10.342,"t":"2026-07-07T04:00:00Z","v":10280238,"vw":10.415528},{"c":11.11,"h":11.19,"l":10.51,"n":45080,"o":10.95,"t":"2026-07-08T04:00:00Z","v":7429485,"vw":10.955304},{"c":10.72,"h":11.22,"l":10.685,"n":28629,"o":11.15,"t":"2026-07-09T04:00:00Z","v":3982373,"vw":10.856476},{"c":10.45,"h":10.72,"l":10.28,"n":24667,"o":10.69,"t":"2026-07-10T04:00:00Z","v":3359386,"vw":10.429337},{"c":9.91,"h":10.23,"l":9.8,"n":25415,"o":10.13,"t":"2026-07-13T04:00:00Z","v":3147983,"vw":9.949752},{"c":9.74,"h":9.98,"l":9.62,"n":23294,"o":9.91,"t":"2026-07-14T04:00:00Z","v":3968247,"vw":9.771572},{"c":9.41,"h":9.91,"l":9.17,"n":42394,"o":9.78,"t":"2026-07-15T04:00:00Z","v":6813805,"vw":9.406766},{"c":9.105,"h":9.435,"l":9.09,"n":28102,"o":9.35,"t":"2026-07-16T04:00:00Z","v":3561587,"vw":9.171086},{"c":9.29,"h":9.32,"l":8.95,"n":31965,"o":8.99,"t":"2026-07-17T04:00:00Z","v":3272791,"vw":9.179163},{"c":9.11,"h":9.475,"l":9.11,"n":23112,"o":9.38,"t":"2026-07-20T04:00:00Z","v":2383820,"vw":9.204887},{"c":9.42,"h":9.425,"l":9.11,"n":22660,"o":9.18,"t":"2026-07-21T04:00:00Z","v":2291450,"vw":9.338635},{"c":9.51,"h":9.69,"l":9.36,"n":22182,"o":9.37,"t":"2026-07-22T04:00:00Z","v":2550121,"vw":9.545156},{"c":9.38,"h":9.4801,"l":9.25,"n":15680,"o":9.32,"t":"2026-07-23T04:00:00Z","v":1634854,"vw":9.382199},{"c":9.34,"h":9.485,"l":9.295,"n":16764,"o":9.41,"t":"2026-07-24T04:00:00Z","v":1851906,"vw":9.366463},{"c":9.58,"h":9.91,"l":9.58,"n":24924,"o":9.64,"t":"2026-07-27T04:00:00Z","v":4310738,"vw":9.674643},{"c":9.74,"h":9.785,"l":9.505,"n":23454,"o":9.64,"t":"2026-07-28T04:00:00Z","v":2875396,"vw":9.67035},{"c":9.53,"h":9.79,"l":9.505,"n":19220,"o":9.66,"t":"2026-07-29T04:00:00Z","v":2194769,"vw":9.587173},{"c":9.24,"h":9.5,"l":9.15,"n":20468,"o":9.44,"t":"2026-07-30T04:00:00Z","v":2323025,"vw":9.257946},{"c":8.98,"h":9.25,"l":8.925,"n":24773,"o":9.17,"t":"2026-07-31T04:00:00Z","v":2927663,"vw":8.995043},{"c":8.81,"h":9.075,"l":8.77,"n":27456,"o":9,"t":"2026-08-03T04:00:00Z","v":3190326,"vw":8.849188},{"c":9.02,"h":9.04,"l":8.76,"n":24675,"o":8.82,"t":"2026-08-04T04:00:00Z","v":2920954,"vw":8.957518},{"c":9.07,"h":9.67,"l":8.805,"n":54519,"o":9.44,"t":"2026-08-05T04:00:00Z","v":6091213,"vw":9.05928},{"c":9.3,"h":9.53,"l":8.98,"n":34587,"o":9.04,"t":"2026-08-06T04:00:00Z","v":4042765,"vw":9.352556},{"c":9.38,"h":9.665,"l":9.23,"n":33016,"o":9.5,"t":"2026-08-07T04:00:00Z","v":4382299,"vw":9.388273},{"c":9.84,"h":9.855,"l":9.2801,"n":36241,"o":9.33,"t":"2026-08-10T04:00:00Z","v":4017126,"vw":9.687102},{"c":10.34,"h":10.59,"l":9.78,"n":41108,"o":9.86,"t":"2026-08-11T04:00:00Z","v":5032219,"vw":10.402382},{"c":10.59,"h":10.68,"l":10.1,"n":33802,"o":10.33,"t":"2026-08-12T04:00:00Z","v":3840944,"vw":10.485305},{"c":9.81,"h":10.63,"l":9.7,"n":38322,"o":10.59,"t":"2026-08-13T04:00:00Z","v":4558943,"vw":9.955039},{"c":9.74,"h":9.7999,"l":9.46,"n":30715,"o":9.68,"t":"2026-08-14T04:00:00Z","v":3820815,"vw":9.626387},{"c":9.94,"h":10.025,"l":9.65,"n":20447,"o":9.72,"t":"2026-08-17T04:00:00Z","v":2120912,"vw":9.916916},{"c":9.7,"h":9.94,"l":9.545,"n":19504,"o":9.89,"t":"2026-08-18T04:00:00Z","v":2117596,"vw":9.691372},{"c":10.07,"h":10.105,"l":9.765,"n":25316,"o":9.93,"t":"2026-08-19T04:00:00Z","v":2906566,"vw":9.986814},{"c":9.66,"h":9.9883,"l":9.595,"n":18957,"o":9.92,"t":"2026-08-20T04:00:00Z","v":1843561,"vw":9.693897},{"c":9.55,"h":9.905,"l":9.48,"n":20593,"o":9.72,"t":"2026-08-21T04:00:00Z","v":2493065,"vw":9.621454},{"c":9.68,"h":9.755,"l":9.48,"n":18975,"o":9.5,"t":"2026-08-24T04:00:00Z","v":2007593,"vw":9.663004},{"c":9.83,"h":9.9161,"l":9.698,"n":15399,"o":9.79,"t":"2026-08-25T04:00:00Z","v":2332559,"vw":9.810971},{"c":9.83,"h":9.9,"l":9.71,"n":16219,"o":9.77,"t":"2026-08-26T04:00:00Z","v":1856603,"vw":9.819919},{"c":9.87,"h":9.92,"l":9.551,"n":21413,"o":9.75,"t":"2026-08-27T04:00:00Z","v":2477607,"vw":9.765684},{"c":9.82,"h":9.96,"l":9.72,"n":18348,"o":9.822,"t":"2026-08-28T04:00:00Z","v":2699892,"vw":9.806241},{"c":9.7,"h":9.72,"l":9.46,"n":17004,"o":9.72,"t":"2026-08-31T04:00:00Z","v":2756325,"vw":9.637906},{"c":9.92,"h":9.955,"l":9.63,"n":26894,"o":9.72,"t":"2026-09-01T04:00:00Z","v":3362429,"vw":9.858759},{"c":10.17,"h":10.23,"l":9.83,"n":23561,"o":10,"t":"2026-09-02T04:00:00Z","v":3126717,"vw":10.086049},{"c":10.09,"h":10.22,"l":9.935,"n":17474,"o":10.15,"t":"2026-09-03T04:00:00Z","v":1972505,"vw":10.07145},{"c":9.96,"h":10.1,"l":9.895,"n":12598,"o":10,"t":"2026-09-04T04:00:00Z","v":1494070,"vw":9.964132},{"c":9.065,"h":9.4,"l":8.96,"n":52961,"o":9.122,"t":"2026-09-08T04:00:00Z","v":9667877,"vw":9.124538},{"c":8.805,"h":9.23,"l":8.8,"n":27565,"o":9.07,"t":"2026-09-09T04:00:00Z","v":5149123,"vw":9.042795},{"c":8.29,"h":8.46,"l":8.045,"n":52815,"o":8.34,"t":"2026-09-10T04:00:00Z","v":8986573,"vw":8.20621},{"c":8.12,"h":8.3972,"l":8.105,"n":26882,"o":8.3,"t":"2026-09-11T04:00:00Z","v":3590092,"vw":8.162094},{"c":8.23,"h":8.38,"l":8.095,"n":34623,"o":8.17,"t":"2026-09-14T04:00:00Z","v":5096013,"vw":8.237198},{"c":8.16,"h":8.23,"l":8.0201,"n":37355,"o":8.19,"t":"2026-09-15T04:00:00Z","v":6113094,"vw":8.122515},{"c":8.43,"h":8.45,"l":8.11,"n":31296,"o":8.15,"t":"2026-09-16T04:00:00Z","v":5856244,"vw":8.325273},{"c":8.7,"h":8.73,"l":8.425,"n":35986,"o":8.54,"t":"2026-09-17T04:00:00Z","v":5213919,"vw":8.659994},{"c":8.68,"h":8.835,"l":8.4925,"n":39119,"o":8.6,"t":"2026-09-18T04:00:00Z","v":12740617,"vw":8.663014},{"c":8.76,"h":8.845,"l":8.575,"n":23149,"o":8.75,"t":"2026-09-21T04:00:00Z","v":3462541,"vw":8.758712},{"c":8.78,"h":9.035,"l":8.72,"n":26888,"o":8.87,"t":"2026-09-22T04:00:00Z","v":3439838,"vw":8.812522},{"c":8.57,"h":8.86,"l":8.455,"n":40576,"o":8.75,"t":"2026-09-23T04:00:00Z","v":4465532,"vw":8.578264},{"c":8.52,"h":8.65,"l":8.395,"n":30927,"o":8.535,"t":"2026-09-24T04:00:00Z","v":4844292,"vw":8.512294},{"c":8.59,"h":8.63,"l":8.4,"n":39823,"o":8.52,"t":"2026-09-25T04:00:00Z","v":3660810,"vw":8.541965},{"c":8.47,"h":8.66,"l":8.335,"n":25550,"o":8.555,"t":"2026-09-28T04:00:00Z","v":4349139,"vw":8.4565},{"c":8.27,"h":8.5,"l":8.22,"n":28520,"o":8.42,"t":"2026-09-29T04:00:00Z","v":5006206,"vw":8.287228},{"c":8.33,"h":8.42,"l":8.1841,"n":47909,"o":8.28,"t":"2026-09-30T04:00:00Z","v":13099133,"vw":8.273761},{"c":8.12,"h":8.38,"l":8.065,"n":29391,"o":8.3,"t":"2026-10-01T04:00:00Z","v":6869037,"vw":8.160359},{"c":8.17,"h":8.2,"l":7.92,"n":32543,"o":8.12,"t":"2026-10-02T04:00:00Z","v":6149023,"vw":8.064317},{"c":8.1,"h":8.25,"l":7.915,"n":20681,"o":8.17,"t":"2026-10-05T04:00:00Z","v":4712469,"vw":8.080706},{"c":7.95,"h":8.15,"l":7.87,"n":25360,"o":8.15,"t":"2026-10-06T04:00:00Z","v":3944177,"vw":7.974521},{"c":8.4,"h":8.425,"l":7.86,"n":30555,"o":7.91,"t":"2026-10-07T04:00:00Z","v":5122360,"vw":8.311227},{"c":8.29,"h":8.4,"l":8.13,"n":23259,"o":8.36,"t":"2026-10-08T04:00:00Z","v":5121998,"vw":8.277253},{"c":8.55,"h":8.595,"l":8.27,"n":19224,"o":8.27,"t":"2026-10-09T04:00:00Z","v":2307971,"vw":8.51772},{"c":8.36,"h":8.55,"l":8.24,"n":20109,"o":8.49,"t":"2026-10-12T04:00:00Z","v":3466971,"vw":8.362364},{"c":8.07,"h":8.315,"l":8.06,"n":21182,"o":8.22,"t":"2026-10-13T04:00:00Z","v":3043199,"vw":8.162307},{"c":8.05,"h":8.18,"l":7.97,"n":29552,"o":8.02,"t":"2026-10-14T04:00:00Z","v":5650268,"vw":8.053737},{"c":8.02,"h":8.24,"l":7.945,"n":24773,"o":8.105,"t":"2026-10-15T04:00:00Z","v":4504549,"vw":8.048002},{"c":7.79,"h":8.015,"l":7.74,"n":25630,"o":7.96,"t":"2026-10-16T04:00:00Z","v":4431362,"vw":7.824523},{"c":8.07,"h":8.09,"l":7.77,"n":35904,"o":7.77,"t":"2026-10-19T04:00:00Z","v":9774515,"vw":8.025467},{"c":7.94,"h":8.13,"l":7.84,"n":32939,"o":8.11,"t":"2026-10-20T04:00:00Z","v":8455203,"vw":7.956061},{"c":7.75,"h":8.05,"l":7.73,"n":31200,"o":8.04,"t":"2026-10-21T04:00:00Z","v":5034190,"vw":7.814335},{"c":7.78,"h":7.88,"l":7.66,"n":23570,"o":7.78,"t":"2026-10-22T04:00:00Z","v":4806004,"vw":7.767536}],"volatilityBars":[{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-21T09:15:00Z","v":150,"vw":8.78},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-09-21T10:30:00Z","v":657,"vw":8.72},{"c":8.7,"h":8.78,"l":8.7,"n":2,"o":8.78,"t":"2026-09-21T11:30:00Z","v":2200,"vw":8.736364},{"c":8.69,"h":8.76,"l":8.575,"n":777,"o":8.75,"t":"2026-09-21T13:30:00Z","v":93148,"vw":8.678221},{"c":8.67,"h":8.695,"l":8.64,"n":734,"o":8.69,"t":"2026-09-21T13:45:00Z","v":78162,"vw":8.66494},{"c":8.71,"h":8.725,"l":8.665,"n":998,"o":8.67,"t":"2026-09-21T14:00:00Z","v":130718,"vw":8.696923},{"c":8.695,"h":8.725,"l":8.66,"n":739,"o":8.725,"t":"2026-09-21T14:15:00Z","v":69924,"vw":8.688546},{"c":8.755,"h":8.775,"l":8.69,"n":814,"o":8.695,"t":"2026-09-21T14:30:00Z","v":76075,"vw":8.743251},{"c":8.77,"h":8.795,"l":8.735,"n":625,"o":8.755,"t":"2026-09-21T14:45:00Z","v":42405,"vw":8.767903},{"c":8.75,"h":8.77,"l":8.73,"n":798,"o":8.77,"t":"2026-09-21T15:00:00Z","v":72649,"vw":8.746975},{"c":8.76,"h":8.775,"l":8.725,"n":834,"o":8.745,"t":"2026-09-21T15:15:00Z","v":59187,"vw":8.744833},{"c":8.785,"h":8.79,"l":8.75,"n":642,"o":8.76,"t":"2026-09-21T15:30:00Z","v":92780,"vw":8.771547},{"c":8.73,"h":8.79,"l":8.72,"n":1264,"o":8.79,"t":"2026-09-21T15:45:00Z","v":187085,"vw":8.748546},{"c":8.695,"h":8.73,"l":8.695,"n":570,"o":8.725,"t":"2026-09-21T16:00:00Z","v":49114,"vw":8.71078},{"c":8.745,"h":8.755,"l":8.695,"n":608,"o":8.7,"t":"2026-09-21T16:15:00Z","v":44818,"vw":8.725373},{"c":8.745,"h":8.765,"l":8.735,"n":476,"o":8.7451,"t":"2026-09-21T16:30:00Z","v":24906,"vw":8.752067},{"c":8.72,"h":8.745,"l":8.715,"n":523,"o":8.74,"t":"2026-09-21T16:45:00Z","v":41883,"vw":8.730995},{"c":8.76,"h":8.76,"l":8.725,"n":603,"o":8.725,"t":"2026-09-21T17:00:00Z","v":34684,"vw":8.742712},{"c":8.765,"h":8.775,"l":8.75,"n":840,"o":8.755,"t":"2026-09-21T17:15:00Z","v":131048,"vw":8.760457},{"c":8.785,"h":8.785,"l":8.76,"n":690,"o":8.7622,"t":"2026-09-21T17:30:00Z","v":66492,"vw":8.769279},{"c":8.795,"h":8.8,"l":8.78,"n":490,"o":8.78,"t":"2026-09-21T17:45:00Z","v":29423,"vw":8.786542},{"c":8.815,"h":8.82,"l":8.79,"n":602,"o":8.795,"t":"2026-09-21T18:00:00Z","v":40066,"vw":8.807672},{"c":8.835,"h":8.845,"l":8.81,"n":763,"o":8.815,"t":"2026-09-21T18:15:00Z","v":55050,"vw":8.82906},{"c":8.805,"h":8.835,"l":8.8,"n":688,"o":8.835,"t":"2026-09-21T18:30:00Z","v":75417,"vw":8.824042},{"c":8.79,"h":8.81,"l":8.775,"n":1002,"o":8.805,"t":"2026-09-21T18:45:00Z","v":149833,"vw":8.794205},{"c":8.765,"h":8.79,"l":8.74,"n":1068,"o":8.785,"t":"2026-09-21T19:00:00Z","v":202001,"vw":8.752961},{"c":8.8,"h":8.81,"l":8.76,"n":1029,"o":8.765,"t":"2026-09-21T19:15:00Z","v":110920,"vw":8.792756},{"c":8.825,"h":8.83,"l":8.79,"n":1096,"o":8.795,"t":"2026-09-21T19:30:00Z","v":133851,"vw":8.807486},{"c":8.765,"h":8.83,"l":8.7402,"n":3636,"o":8.83,"t":"2026-09-21T19:45:00Z","v":523609,"vw":8.776139},{"c":8.8381,"h":8.8381,"l":8.76,"n":49,"o":8.77,"t":"2026-09-21T20:00:00Z","v":620507,"vw":8.760141},{"c":8.8192,"h":8.8192,"l":8.8192,"n":1,"o":8.8192,"t":"2026-09-21T21:00:00Z","v":113,"vw":8.8192},{"c":8.8229,"h":8.8229,"l":8.8229,"n":1,"o":8.8229,"t":"2026-09-21T21:30:00Z","v":250,"vw":8.8229},{"c":8.8266,"h":8.8266,"l":8.8266,"n":1,"o":8.8266,"t":"2026-09-21T21:45:00Z","v":1000,"vw":8.8266},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-09-21T22:00:00Z","v":200,"vw":8.8},{"c":8.8175,"h":8.8175,"l":8.8175,"n":1,"o":8.8175,"t":"2026-09-21T23:15:00Z","v":100,"vw":8.8175},{"c":8.8191,"h":8.8191,"l":8.8191,"n":1,"o":8.8191,"t":"2026-09-21T23:30:00Z","v":566,"vw":8.8191},{"c":8.79,"h":8.8783,"l":8.79,"n":5,"o":8.8783,"t":"2026-09-22T08:00:00Z","v":664,"vw":8.851113},{"c":8.74,"h":8.76,"l":8.74,"n":6,"o":8.75,"t":"2026-09-22T09:45:00Z","v":1400,"vw":8.745357},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-09-22T10:00:00Z","v":120,"vw":8.78},{"c":8.832,"h":8.832,"l":8.832,"n":1,"o":8.832,"t":"2026-09-22T11:00:00Z","v":2000,"vw":8.832},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-22T11:45:00Z","v":185,"vw":8.82},{"c":8.8,"h":8.8,"l":8.76,"n":16,"o":8.78,"t":"2026-09-22T12:15:00Z","v":3005,"vw":8.786421},{"c":8.8,"h":8.8,"l":8.8,"n":12,"o":8.8,"t":"2026-09-22T12:30:00Z","v":1090,"vw":8.8},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-09-22T13:00:00Z","v":1000,"vw":8.87},{"c":8.77,"h":8.81,"l":8.77,"n":59,"o":8.81,"t":"2026-09-22T13:15:00Z","v":1405,"vw":8.780971},{"c":8.795,"h":8.87,"l":8.72,"n":760,"o":8.84,"t":"2026-09-22T13:30:00Z","v":95975,"vw":8.780287},{"c":8.945,"h":8.95,"l":8.7901,"n":931,"o":8.795,"t":"2026-09-22T13:45:00Z","v":70611,"vw":8.877455},{"c":9.01,"h":9.035,"l":8.95,"n":1435,"o":8.95,"t":"2026-09-22T14:00:00Z","v":151854,"vw":8.997025},{"c":8.875,"h":9.016,"l":8.84,"n":1296,"o":9.015,"t":"2026-09-22T14:15:00Z","v":108937,"vw":8.907244},{"c":8.91,"h":8.93,"l":8.875,"n":938,"o":8.875,"t":"2026-09-22T14:30:00Z","v":61486,"vw":8.899898},{"c":8.955,"h":8.97,"l":8.9,"n":820,"o":8.9,"t":"2026-09-22T14:45:00Z","v":50060,"vw":8.944979},{"c":8.925,"h":8.97,"l":8.92,"n":709,"o":8.955,"t":"2026-09-22T15:00:00Z","v":43940,"vw":8.946857},{"c":8.945,"h":8.95,"l":8.92,"n":567,"o":8.925,"t":"2026-09-22T15:15:00Z","v":53016,"vw":8.939961},{"c":8.93,"h":8.95,"l":8.91,"n":688,"o":8.945,"t":"2026-09-22T15:30:00Z","v":39259,"vw":8.93172},{"c":8.925,"h":8.935,"l":8.895,"n":600,"o":8.93,"t":"2026-09-22T15:45:00Z","v":80740,"vw":8.911648},{"c":8.885,"h":8.925,"l":8.88,"n":524,"o":8.925,"t":"2026-09-22T16:00:00Z","v":49444,"vw":8.898677},{"c":8.86,"h":8.89,"l":8.86,"n":449,"o":8.885,"t":"2026-09-22T16:15:00Z","v":24189,"vw":8.877272},{"c":8.885,"h":8.89,"l":8.85,"n":498,"o":8.855,"t":"2026-09-22T16:30:00Z","v":35148,"vw":8.86373},{"c":8.895,"h":8.895,"l":8.87,"n":490,"o":8.89,"t":"2026-09-22T16:45:00Z","v":34306,"vw":8.883748},{"c":8.895,"h":8.895,"l":8.88,"n":450,"o":8.8908,"t":"2026-09-22T17:00:00Z","v":25298,"vw":8.890491},{"c":8.8,"h":8.9,"l":8.8,"n":646,"o":8.89,"t":"2026-09-22T17:15:00Z","v":46108,"vw":8.840289},{"c":8.8,"h":8.825,"l":8.8,"n":531,"o":8.8,"t":"2026-09-22T17:30:00Z","v":35204,"vw":8.812445},{"c":8.81,"h":8.82,"l":8.775,"n":831,"o":8.8,"t":"2026-09-22T17:45:00Z","v":51878,"vw":8.797227},{"c":8.835,"h":8.835,"l":8.8,"n":722,"o":8.815,"t":"2026-09-22T18:00:00Z","v":50584,"vw":8.815246},{"c":8.885,"h":8.895,"l":8.83,"n":961,"o":8.835,"t":"2026-09-22T18:15:00Z","v":72865,"vw":8.864865},{"c":8.845,"h":8.905,"l":8.845,"n":772,"o":8.885,"t":"2026-09-22T18:30:00Z","v":65712,"vw":8.875862},{"c":8.835,"h":8.845,"l":8.825,"n":731,"o":8.84,"t":"2026-09-22T18:45:00Z","v":54594,"vw":8.834296},{"c":8.8,"h":8.835,"l":8.8,"n":930,"o":8.835,"t":"2026-09-22T19:00:00Z","v":75055,"vw":8.822126},{"c":8.745,"h":8.81,"l":8.73,"n":1648,"o":8.805,"t":"2026-09-22T19:15:00Z","v":164732,"vw":8.751968},{"c":8.775,"h":8.79,"l":8.74,"n":1966,"o":8.745,"t":"2026-09-22T19:30:00Z","v":220922,"vw":8.763156},{"c":8.775,"h":8.78,"l":8.725,"n":5708,"o":8.775,"t":"2026-09-22T19:45:00Z","v":975502,"vw":8.75322},{"c":8.78,"h":8.78,"l":8.77,"n":50,"o":8.78,"t":"2026-09-22T20:00:00Z","v":515129,"vw":8.779992},{"c":8.7501,"h":8.798,"l":8.7501,"n":2,"o":8.798,"t":"2026-09-22T21:15:00Z","v":200,"vw":8.77405},{"c":8.8,"h":8.8,"l":8.8,"n":3,"o":8.8,"t":"2026-09-23T11:00:00Z","v":116,"vw":8.8},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-09-23T12:15:00Z","v":220,"vw":8.97},{"c":8.9555,"h":8.9555,"l":8.9555,"n":2,"o":8.9555,"t":"2026-09-23T12:45:00Z","v":1164,"vw":8.9555},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-09-23T13:00:00Z","v":100,"vw":8.99},{"c":8.76,"h":8.83,"l":8.76,"n":62,"o":8.83,"t":"2026-09-23T13:15:00Z","v":2496,"vw":8.792088},{"c":8.62,"h":8.86,"l":8.61,"n":5779,"o":8.75,"t":"2026-09-23T13:30:00Z","v":248309,"vw":8.691561},{"c":8.67,"h":8.684,"l":8.595,"n":3349,"o":8.62,"t":"2026-09-23T13:45:00Z","v":188614,"vw":8.63797},{"c":8.695,"h":8.775,"l":8.675,"n":2626,"o":8.68,"t":"2026-09-23T14:00:00Z","v":169782,"vw":8.719766},{"c":8.67,"h":8.71,"l":8.67,"n":1736,"o":8.695,"t":"2026-09-23T14:15:00Z","v":140837,"vw":8.693466},{"c":8.555,"h":8.675,"l":8.555,"n":1677,"o":8.675,"t":"2026-09-23T14:30:00Z","v":145999,"vw":8.619695},{"c":8.5099,"h":8.55,"l":8.465,"n":1363,"o":8.55,"t":"2026-09-23T14:45:00Z","v":135159,"vw":8.503372},{"c":8.545,"h":8.555,"l":8.48,"n":1123,"o":8.505,"t":"2026-09-23T15:00:00Z","v":98465,"vw":8.521802},{"c":8.59,"h":8.615,"l":8.545,"n":1114,"o":8.545,"t":"2026-09-23T15:15:00Z","v":118759,"vw":8.584997},{"c":8.565,"h":8.59,"l":8.545,"n":1229,"o":8.585,"t":"2026-09-23T15:30:00Z","v":145586,"vw":8.577257},{"c":8.565,"h":8.57,"l":8.53,"n":892,"o":8.57,"t":"2026-09-23T15:45:00Z","v":69114,"vw":8.545682},{"c":8.595,"h":8.6,"l":8.55,"n":837,"o":8.565,"t":"2026-09-23T16:00:00Z","v":55991,"vw":8.573788},{"c":8.535,"h":8.6,"l":8.515,"n":1368,"o":8.595,"t":"2026-09-23T16:15:00Z","v":149238,"vw":8.547941},{"c":8.535,"h":8.565,"l":8.53,"n":862,"o":8.535,"t":"2026-09-23T16:30:00Z","v":86784,"vw":8.544147},{"c":8.495,"h":8.54,"l":8.49,"n":751,"o":8.535,"t":"2026-09-23T16:45:00Z","v":46041,"vw":8.509763},{"c":8.485,"h":8.495,"l":8.455,"n":1093,"o":8.49,"t":"2026-09-23T17:00:00Z","v":142892,"vw":8.478587},{"c":8.495,"h":8.515,"l":8.485,"n":728,"o":8.49,"t":"2026-09-23T17:15:00Z","v":97828,"vw":8.497688},{"c":8.515,"h":8.52,"l":8.495,"n":775,"o":8.495,"t":"2026-09-23T17:30:00Z","v":51946,"vw":8.507216},{"c":8.555,"h":8.56,"l":8.51,"n":814,"o":8.52,"t":"2026-09-23T17:45:00Z","v":59030,"vw":8.532945},{"c":8.505,"h":8.57,"l":8.5,"n":1096,"o":8.56,"t":"2026-09-23T18:00:00Z","v":135835,"vw":8.534022},{"c":8.48,"h":8.505,"l":8.475,"n":826,"o":8.505,"t":"2026-09-23T18:15:00Z","v":69813,"vw":8.485859},{"c":8.565,"h":8.57,"l":8.46,"n":1083,"o":8.48,"t":"2026-09-23T18:30:00Z","v":107631,"vw":8.519922},{"c":8.565,"h":8.58,"l":8.53,"n":1349,"o":8.565,"t":"2026-09-23T18:45:00Z","v":214189,"vw":8.548545},{"c":8.625,"h":8.625,"l":8.56,"n":1035,"o":8.57,"t":"2026-09-23T19:00:00Z","v":91159,"vw":8.573214},{"c":8.595,"h":8.65,"l":8.59,"n":1076,"o":8.625,"t":"2026-09-23T19:15:00Z","v":109829,"vw":8.624482},{"c":8.575,"h":8.61,"l":8.57,"n":1289,"o":8.595,"t":"2026-09-23T19:30:00Z","v":133548,"vw":8.590278},{"c":8.555,"h":8.605,"l":8.55,"n":4545,"o":8.575,"t":"2026-09-23T19:45:00Z","v":629110,"vw":8.580904},{"c":8.57,"h":8.57,"l":8.56,"n":43,"o":8.57,"t":"2026-09-23T20:00:00Z","v":749677,"vw":8.569996},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-24T10:30:00Z","v":200,"vw":8.55},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-09-24T12:00:00Z","v":394,"vw":8.51},{"c":8.552,"h":8.552,"l":8.552,"n":1,"o":8.552,"t":"2026-09-24T12:45:00Z","v":100,"vw":8.552},{"c":8.55,"h":8.56,"l":8.55,"n":8,"o":8.56,"t":"2026-09-24T13:00:00Z","v":1835,"vw":8.558347},{"c":8.435,"h":8.56,"l":8.43,"n":2375,"o":8.535,"t":"2026-09-24T13:30:00Z","v":187223,"vw":8.490554},{"c":8.474,"h":8.4892,"l":8.425,"n":1444,"o":8.435,"t":"2026-09-24T13:45:00Z","v":112902,"vw":8.455791},{"c":8.585,"h":8.615,"l":8.46,"n":1129,"o":8.47,"t":"2026-09-24T14:00:00Z","v":129464,"vw":8.551955},{"c":8.605,"h":8.65,"l":8.575,"n":1466,"o":8.58,"t":"2026-09-24T14:15:00Z","v":232244,"vw":8.604195},{"c":8.575,"h":8.625,"l":8.55,"n":2759,"o":8.605,"t":"2026-09-24T14:30:00Z","v":601251,"vw":8.59783},{"c":8.555,"h":8.58,"l":8.535,"n":920,"o":8.575,"t":"2026-09-24T14:45:00Z","v":146666,"vw":8.549069},{"c":8.505,"h":8.565,"l":8.4801,"n":802,"o":8.555,"t":"2026-09-24T15:00:00Z","v":88777,"vw":8.520326},{"c":8.485,"h":8.555,"l":8.485,"n":832,"o":8.5,"t":"2026-09-24T15:15:00Z","v":87581,"vw":8.518248},{"c":8.43,"h":8.485,"l":8.43,"n":739,"o":8.48,"t":"2026-09-24T15:30:00Z","v":71398,"vw":8.44837},{"c":8.42,"h":8.45,"l":8.395,"n":1105,"o":8.43,"t":"2026-09-24T15:45:00Z","v":178203,"vw":8.422456},{"c":8.45,"h":8.455,"l":8.415,"n":990,"o":8.425,"t":"2026-09-24T16:00:00Z","v":519812,"vw":8.430708},{"c":8.47,"h":8.53,"l":8.435,"n":976,"o":8.44,"t":"2026-09-24T16:15:00Z","v":132451,"vw":8.483789},{"c":8.46,"h":8.48,"l":8.43,"n":620,"o":8.47,"t":"2026-09-24T16:30:00Z","v":49240,"vw":8.45474},{"c":8.47,"h":8.47,"l":8.43,"n":441,"o":8.46,"t":"2026-09-24T16:45:00Z","v":31863,"vw":8.450273},{"c":8.5001,"h":8.505,"l":8.455,"n":518,"o":8.465,"t":"2026-09-24T17:00:00Z","v":38212,"vw":8.47856},{"c":8.445,"h":8.5,"l":8.435,"n":465,"o":8.5,"t":"2026-09-24T17:15:00Z","v":34565,"vw":8.453959},{"c":8.445,"h":8.475,"l":8.42,"n":782,"o":8.44,"t":"2026-09-24T17:30:00Z","v":84614,"vw":8.448471},{"c":8.4123,"h":8.445,"l":8.4123,"n":466,"o":8.445,"t":"2026-09-24T17:45:00Z","v":33270,"vw":8.428804},{"c":8.425,"h":8.425,"l":8.4,"n":587,"o":8.415,"t":"2026-09-24T18:00:00Z","v":33692,"vw":8.415325},{"c":8.5,"h":8.51,"l":8.425,"n":749,"o":8.425,"t":"2026-09-24T18:15:00Z","v":72970,"vw":8.461736},{"c":8.545,"h":8.58,"l":8.49,"n":2153,"o":8.5,"t":"2026-09-24T18:30:00Z","v":318932,"vw":8.542022},{"c":8.545,"h":8.545,"l":8.52,"n":693,"o":8.54,"t":"2026-09-24T18:45:00Z","v":61848,"vw":8.530624},{"c":8.52,"h":8.555,"l":8.52,"n":935,"o":8.545,"t":"2026-09-24T19:00:00Z","v":82823,"vw":8.539297},{"c":8.525,"h":8.53,"l":8.51,"n":939,"o":8.52,"t":"2026-09-24T19:15:00Z","v":79096,"vw":8.520041},{"c":8.545,"h":8.55,"l":8.51,"n":1644,"o":8.525,"t":"2026-09-24T19:30:00Z","v":169464,"vw":8.528891},{"c":8.51,"h":8.545,"l":8.47,"n":4257,"o":8.54,"t":"2026-09-24T19:45:00Z","v":623971,"vw":8.505349},{"c":8.4,"h":8.52,"l":8.4,"n":30,"o":8.52,"t":"2026-09-24T20:00:00Z","v":606617,"vw":8.519978},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-24T20:30:00Z","v":500,"vw":8.52},{"c":8.4349,"h":8.4349,"l":8.4349,"n":1,"o":8.4349,"t":"2026-09-24T21:00:00Z","v":624,"vw":8.4349},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-24T23:00:00Z","v":555,"vw":8.6},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-24T23:15:00Z","v":200,"vw":8.4},{"c":8.59,"h":8.59,"l":8.52,"n":2,"o":8.52,"t":"2026-09-25T12:45:00Z","v":1350,"vw":8.538148},{"c":8.455,"h":8.5815,"l":8.44,"n":7047,"o":8.52,"t":"2026-09-25T13:30:00Z","v":286967,"vw":8.506024},{"c":8.515,"h":8.52,"l":8.444,"n":3570,"o":8.4591,"t":"2026-09-25T13:45:00Z","v":171104,"vw":8.487511},{"c":8.475,"h":8.54,"l":8.475,"n":2440,"o":8.515,"t":"2026-09-25T14:00:00Z","v":155794,"vw":8.507583},{"c":8.4091,"h":8.4811,"l":8.405,"n":1598,"o":8.48,"t":"2026-09-25T14:15:00Z","v":108945,"vw":8.455201},{"c":8.49,"h":8.49,"l":8.4,"n":1341,"o":8.4,"t":"2026-09-25T14:30:00Z","v":119622,"vw":8.452057},{"c":8.455,"h":8.49,"l":8.42,"n":1778,"o":8.485,"t":"2026-09-25T14:45:00Z","v":184408,"vw":8.46428},{"c":8.5491,"h":8.5491,"l":8.455,"n":988,"o":8.455,"t":"2026-09-25T15:00:00Z","v":63794,"vw":8.520576},{"c":8.505,"h":8.545,"l":8.495,"n":789,"o":8.545,"t":"2026-09-25T15:15:00Z","v":39075,"vw":8.527623},{"c":8.49,"h":8.5191,"l":8.47,"n":1057,"o":8.509,"t":"2026-09-25T15:30:00Z","v":71974,"vw":8.497075},{"c":8.505,"h":8.505,"l":8.46,"n":900,"o":8.485,"t":"2026-09-25T15:45:00Z","v":42377,"vw":8.478336},{"c":8.54,"h":8.575,"l":8.5,"n":1067,"o":8.505,"t":"2026-09-25T16:00:00Z","v":95308,"vw":8.550688},{"c":8.57,"h":8.57,"l":8.5201,"n":974,"o":8.545,"t":"2026-09-25T16:15:00Z","v":57495,"vw":8.540059},{"c":8.56,"h":8.57,"l":8.545,"n":826,"o":8.565,"t":"2026-09-25T16:30:00Z","v":65332,"vw":8.557258},{"c":8.585,"h":8.595,"l":8.545,"n":1018,"o":8.56,"t":"2026-09-25T16:45:00Z","v":88861,"vw":8.567707},{"c":8.56,"h":8.6,"l":8.56,"n":831,"o":8.585,"t":"2026-09-25T17:00:00Z","v":88530,"vw":8.587877},{"c":8.54,"h":8.56,"l":8.525,"n":661,"o":8.56,"t":"2026-09-25T17:15:00Z","v":32454,"vw":8.544645},{"c":8.545,"h":8.55,"l":8.53,"n":663,"o":8.54,"t":"2026-09-25T17:30:00Z","v":39854,"vw":8.538061},{"c":8.55,"h":8.555,"l":8.54,"n":679,"o":8.54,"t":"2026-09-25T17:45:00Z","v":35681,"vw":8.543012},{"c":8.555,"h":8.5551,"l":8.54,"n":648,"o":8.555,"t":"2026-09-25T18:00:00Z","v":23833,"vw":8.548492},{"c":8.57,"h":8.58,"l":8.55,"n":748,"o":8.56,"t":"2026-09-25T18:15:00Z","v":57017,"vw":8.561714},{"c":8.535,"h":8.585,"l":8.53,"n":703,"o":8.565,"t":"2026-09-25T18:30:00Z","v":63518,"vw":8.556095},{"c":8.56,"h":8.565,"l":8.53,"n":839,"o":8.53,"t":"2026-09-25T18:45:00Z","v":56295,"vw":8.551699},{"c":8.545,"h":8.56,"l":8.51,"n":909,"o":8.55,"t":"2026-09-25T19:00:00Z","v":70759,"vw":8.534534},{"c":8.525,"h":8.55,"l":8.515,"n":1001,"o":8.545,"t":"2026-09-25T19:15:00Z","v":91309,"vw":8.530795},{"c":8.535,"h":8.555,"l":8.52,"n":1735,"o":8.525,"t":"2026-09-25T19:30:00Z","v":175581,"vw":8.531842},{"c":8.6,"h":8.63,"l":8.535,"n":4713,"o":8.55,"t":"2026-09-25T19:45:00Z","v":732442,"vw":8.582266},{"c":8.59,"h":8.59,"l":8.59,"n":37,"o":8.59,"t":"2026-09-25T20:00:00Z","v":562875,"vw":8.59},{"c":8.59,"h":8.59,"l":8.5201,"n":2,"o":8.5201,"t":"2026-09-25T20:30:00Z","v":2700,"vw":8.538222},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-09-28T08:00:00Z","v":519,"vw":8.69},{"c":8.52,"h":8.52,"l":8.5,"n":5,"o":8.5,"t":"2026-09-28T12:30:00Z","v":1151,"vw":8.502611},{"c":8.4,"h":8.66,"l":8.399,"n":2376,"o":8.555,"t":"2026-09-28T13:30:00Z","v":167984,"vw":8.477568},{"c":8.415,"h":8.43,"l":8.355,"n":2024,"o":8.4,"t":"2026-09-28T13:45:00Z","v":100658,"vw":8.394051},{"c":8.435,"h":8.46,"l":8.38,"n":893,"o":8.42,"t":"2026-09-28T14:00:00Z","v":73126,"vw":8.432222},{"c":8.41,"h":8.445,"l":8.4,"n":872,"o":8.43,"t":"2026-09-28T14:15:00Z","v":110563,"vw":8.41606},{"c":8.34,"h":8.41,"l":8.335,"n":1156,"o":8.41,"t":"2026-09-28T14:30:00Z","v":190905,"vw":8.382734},{"c":8.415,"h":8.43,"l":8.335,"n":1017,"o":8.34,"t":"2026-09-28T14:45:00Z","v":135993,"vw":8.394773},{"c":8.49,"h":8.505,"l":8.41,"n":844,"o":8.415,"t":"2026-09-28T15:00:00Z","v":82066,"vw":8.44587},{"c":8.45,"h":8.4991,"l":8.435,"n":832,"o":8.49,"t":"2026-09-28T15:15:00Z","v":340714,"vw":8.466434},{"c":8.45,"h":8.465,"l":8.445,"n":426,"o":8.455,"t":"2026-09-28T15:30:00Z","v":31493,"vw":8.452692},{"c":8.42,"h":8.45,"l":8.395,"n":538,"o":8.45,"t":"2026-09-28T15:45:00Z","v":80706,"vw":8.423345},{"c":8.4,"h":8.43,"l":8.4,"n":490,"o":8.415,"t":"2026-09-28T16:00:00Z","v":42266,"vw":8.413951},{"c":8.465,"h":8.47,"l":8.4,"n":638,"o":8.405,"t":"2026-09-28T16:15:00Z","v":63687,"vw":8.436612},{"c":8.465,"h":8.475,"l":8.445,"n":704,"o":8.465,"t":"2026-09-28T16:30:00Z","v":90311,"vw":8.462116},{"c":8.46,"h":8.48,"l":8.45,"n":581,"o":8.465,"t":"2026-09-28T16:45:00Z","v":63925,"vw":8.468549},{"c":8.475,"h":8.49,"l":8.435,"n":587,"o":8.46,"t":"2026-09-28T17:00:00Z","v":58018,"vw":8.458348},{"c":8.46,"h":8.475,"l":8.45,"n":304,"o":8.475,"t":"2026-09-28T17:15:00Z","v":25735,"vw":8.462076},{"c":8.455,"h":8.47,"l":8.45,"n":391,"o":8.465,"t":"2026-09-28T17:30:00Z","v":27660,"vw":8.459598},{"c":8.455,"h":8.46,"l":8.44,"n":394,"o":8.46,"t":"2026-09-28T17:45:00Z","v":31413,"vw":8.451592},{"c":8.5,"h":8.505,"l":8.45,"n":662,"o":8.45,"t":"2026-09-28T18:00:00Z","v":70374,"vw":8.483506},{"c":8.45,"h":8.495,"l":8.45,"n":428,"o":8.495,"t":"2026-09-28T18:15:00Z","v":30230,"vw":8.476082},{"c":8.455,"h":8.46,"l":8.44,"n":457,"o":8.45,"t":"2026-09-28T18:30:00Z","v":36245,"vw":8.451039},{"c":8.51,"h":8.515,"l":8.44,"n":1189,"o":8.45,"t":"2026-09-28T18:45:00Z","v":177320,"vw":8.478467},{"c":8.5102,"h":8.53,"l":8.51,"n":582,"o":8.515,"t":"2026-09-28T19:00:00Z","v":55294,"vw":8.517172},{"c":8.5,"h":8.515,"l":8.475,"n":872,"o":8.51,"t":"2026-09-28T19:15:00Z","v":91390,"vw":8.496405},{"c":8.465,"h":8.51,"l":8.455,"n":1499,"o":8.5,"t":"2026-09-28T19:30:00Z","v":180690,"vw":8.487286},{"c":8.46,"h":8.485,"l":8.435,"n":4660,"o":8.465,"t":"2026-09-28T19:45:00Z","v":858082,"vw":8.46113},{"c":8.47,"h":8.47,"l":8.47,"n":33,"o":8.47,"t":"2026-09-28T20:00:00Z","v":1084787,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-28T20:30:00Z","v":500,"vw":8.47},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-28T22:45:00Z","v":100,"vw":8.52},{"c":8.48,"h":8.5,"l":8.48,"n":9,"o":8.5,"t":"2026-09-29T13:15:00Z","v":1002,"vw":8.495789},{"c":8.4,"h":8.5,"l":8.36,"n":1421,"o":8.46,"t":"2026-09-29T13:30:00Z","v":139614,"vw":8.450454},{"c":8.365,"h":8.4,"l":8.34,"n":977,"o":8.4,"t":"2026-09-29T13:45:00Z","v":98822,"vw":8.376793},{"c":8.345,"h":8.39,"l":8.31,"n":874,"o":8.365,"t":"2026-09-29T14:00:00Z","v":91875,"vw":8.343803},{"c":8.365,"h":8.385,"l":8.3,"n":858,"o":8.345,"t":"2026-09-29T14:15:00Z","v":129944,"vw":8.327031},{"c":8.4004,"h":8.405,"l":8.35,"n":598,"o":8.36,"t":"2026-09-29T14:30:00Z","v":82037,"vw":8.371992},{"c":8.39,"h":8.4,"l":8.37,"n":532,"o":8.4,"t":"2026-09-29T14:45:00Z","v":47112,"vw":8.382143},{"c":8.33,"h":8.39,"l":8.33,"n":524,"o":8.38,"t":"2026-09-29T15:00:00Z","v":45832,"vw":8.368375},{"c":8.3,"h":8.335,"l":8.3,"n":718,"o":8.335,"t":"2026-09-29T15:15:00Z","v":72084,"vw":8.318762},{"c":8.305,"h":8.325,"l":8.295,"n":556,"o":8.305,"t":"2026-09-29T15:30:00Z","v":50965,"vw":8.310206},{"c":8.32,"h":8.345,"l":8.305,"n":642,"o":8.31,"t":"2026-09-29T15:45:00Z","v":83875,"vw":8.323313},{"c":8.31,"h":8.33,"l":8.31,"n":453,"o":8.325,"t":"2026-09-29T16:00:00Z","v":38143,"vw":8.317282},{"c":8.315,"h":8.32,"l":8.3,"n":449,"o":8.315,"t":"2026-09-29T16:15:00Z","v":35531,"vw":8.307716},{"c":8.295,"h":8.315,"l":8.29,"n":444,"o":8.31,"t":"2026-09-29T16:30:00Z","v":41992,"vw":8.299452},{"c":8.335,"h":8.34,"l":8.29,"n":455,"o":8.295,"t":"2026-09-29T16:45:00Z","v":39735,"vw":8.30948},{"c":8.33,"h":8.355,"l":8.325,"n":535,"o":8.335,"t":"2026-09-29T17:00:00Z","v":51627,"vw":8.339098},{"c":8.32,"h":8.3301,"l":8.32,"n":449,"o":8.33,"t":"2026-09-29T17:15:00Z","v":35631,"vw":8.324469},{"c":8.325,"h":8.335,"l":8.31,"n":574,"o":8.325,"t":"2026-09-29T17:30:00Z","v":48899,"vw":8.325462},{"c":8.3,"h":8.36,"l":8.3,"n":1099,"o":8.32,"t":"2026-09-29T17:45:00Z","v":135321,"vw":8.324906},{"c":8.27,"h":8.33,"l":8.27,"n":1499,"o":8.305,"t":"2026-09-29T18:00:00Z","v":225154,"vw":8.296541},{"c":8.305,"h":8.31,"l":8.27,"n":909,"o":8.275,"t":"2026-09-29T18:15:00Z","v":105288,"vw":8.297184},{"c":8.255,"h":8.305,"l":8.24,"n":1445,"o":8.305,"t":"2026-09-29T18:30:00Z","v":188663,"vw":8.27226},{"c":8.245,"h":8.27,"l":8.22,"n":1545,"o":8.255,"t":"2026-09-29T18:45:00Z","v":311307,"vw":8.246709},{"c":8.235,"h":8.25,"l":8.22,"n":1202,"o":8.245,"t":"2026-09-29T19:00:00Z","v":181774,"vw":8.23025},{"c":8.2382,"h":8.255,"l":8.22,"n":1355,"o":8.23,"t":"2026-09-29T19:15:00Z","v":163765,"vw":8.23826},{"c":8.235,"h":8.295,"l":8.23,"n":2863,"o":8.235,"t":"2026-09-29T19:30:00Z","v":586649,"vw":8.267659},{"c":8.265,"h":8.3,"l":8.23,"n":5425,"o":8.23,"t":"2026-09-29T19:45:00Z","v":1070482,"vw":8.268366},{"c":8.27,"h":8.27,"l":8.27,"n":44,"o":8.27,"t":"2026-09-29T20:00:00Z","v":901605,"vw":8.27},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-09-29T20:30:00Z","v":200,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-09-29T22:00:00Z","v":100,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-09-29T23:00:00Z","v":100,"vw":8.26},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-09-29T23:30:00Z","v":100,"vw":8.25},{"c":8.26,"h":8.3,"l":8.26,"n":3,"o":8.3,"t":"2026-09-30T08:00:00Z","v":370,"vw":8.288571},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-09-30T09:00:00Z","v":729,"vw":8.23},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-09-30T11:00:00Z","v":1005,"vw":8.21},{"c":8.21,"h":8.21,"l":8.2,"n":9,"o":8.2,"t":"2026-09-30T12:00:00Z","v":750,"vw":8.206919},{"c":8.21,"h":8.21,"l":8.21,"n":11,"o":8.21,"t":"2026-09-30T12:15:00Z","v":1142,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":8,"o":8.21,"t":"2026-09-30T13:15:00Z","v":2516,"vw":8.21},{"c":8.35,"h":8.385,"l":8.21,"n":1306,"o":8.29,"t":"2026-09-30T13:30:00Z","v":149148,"vw":8.296692},{"c":8.236,"h":8.356,"l":8.22,"n":2249,"o":8.335,"t":"2026-09-30T13:45:00Z","v":266946,"vw":8.274917},{"c":8.255,"h":8.28,"l":8.21,"n":2379,"o":8.24,"t":"2026-09-30T14:00:00Z","v":323017,"vw":8.253694},{"c":8.185,"h":8.28,"l":8.1841,"n":2175,"o":8.255,"t":"2026-09-30T14:15:00Z","v":783404,"vw":8.246644},{"c":8.21,"h":8.225,"l":8.185,"n":1482,"o":8.185,"t":"2026-09-30T14:30:00Z","v":126259,"vw":8.207391},{"c":8.235,"h":8.28,"l":8.21,"n":2101,"o":8.21,"t":"2026-09-30T14:45:00Z","v":275438,"vw":8.253121},{"c":8.245,"h":8.2598,"l":8.225,"n":1391,"o":8.235,"t":"2026-09-30T15:00:00Z","v":161515,"vw":8.241787},{"c":8.255,"h":8.26,"l":8.22,"n":1360,"o":8.245,"t":"2026-09-30T15:15:00Z","v":226715,"vw":8.248135},{"c":8.225,"h":8.265,"l":8.2,"n":1981,"o":8.255,"t":"2026-09-30T15:30:00Z","v":335708,"vw":8.244853},{"c":8.255,"h":8.275,"l":8.22,"n":2162,"o":8.225,"t":"2026-09-30T15:45:00Z","v":437871,"vw":8.258407},{"c":8.225,"h":8.265,"l":8.22,"n":1242,"o":8.25,"t":"2026-09-30T16:00:00Z","v":188359,"vw":8.246597},{"c":8.24,"h":8.25,"l":8.22,"n":747,"o":8.23,"t":"2026-09-30T16:15:00Z","v":84764,"vw":8.240411},{"c":8.235,"h":8.275,"l":8.23,"n":2153,"o":8.245,"t":"2026-09-30T16:30:00Z","v":505011,"vw":8.252927},{"c":8.245,"h":8.25,"l":8.225,"n":646,"o":8.23,"t":"2026-09-30T16:45:00Z","v":71361,"vw":8.238473},{"c":8.25,"h":8.27,"l":8.215,"n":4944,"o":8.245,"t":"2026-09-30T17:00:00Z","v":874102,"vw":8.231766},{"c":8.315,"h":8.35,"l":8.235,"n":5608,"o":8.25,"t":"2026-09-30T17:15:00Z","v":4489385,"vw":8.257219},{"c":8.3,"h":8.32,"l":8.27,"n":1143,"o":8.315,"t":"2026-09-30T17:30:00Z","v":144666,"vw":8.304081},{"c":8.33,"h":8.33,"l":8.275,"n":803,"o":8.29,"t":"2026-09-30T17:45:00Z","v":88648,"vw":8.298745},{"c":8.375,"h":8.39,"l":8.32,"n":1088,"o":8.33,"t":"2026-09-30T18:00:00Z","v":117022,"vw":8.360632},{"c":8.39,"h":8.4,"l":8.37,"n":831,"o":8.375,"t":"2026-09-30T18:15:00Z","v":81231,"vw":8.385512},{"c":8.335,"h":8.42,"l":8.315,"n":1332,"o":8.39,"t":"2026-09-30T18:30:00Z","v":169428,"vw":8.380474},{"c":8.305,"h":8.345,"l":8.3,"n":697,"o":8.335,"t":"2026-09-30T18:45:00Z","v":57779,"vw":8.324538},{"c":8.335,"h":8.335,"l":8.29,"n":960,"o":8.305,"t":"2026-09-30T19:00:00Z","v":78628,"vw":8.311407},{"c":8.305,"h":8.34,"l":8.28,"n":1760,"o":8.335,"t":"2026-09-30T19:15:00Z","v":217620,"vw":8.317472},{"c":8.335,"h":8.345,"l":8.275,"n":1374,"o":8.305,"t":"2026-09-30T19:30:00Z","v":203753,"vw":8.303672},{"c":8.32,"h":8.35,"l":8.29,"n":3671,"o":8.335,"t":"2026-09-30T19:45:00Z","v":594827,"vw":8.324301},{"c":8.33,"h":8.33,"l":8.33,"n":56,"o":8.33,"t":"2026-09-30T20:00:00Z","v":2013439,"vw":8.33},{"c":8.3934,"h":8.3934,"l":8.33,"n":3,"o":8.33,"t":"2026-09-30T20:30:00Z","v":1600,"vw":8.337925},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-01T12:00:00Z","v":100,"vw":8.4},{"c":8.2291,"h":8.2291,"l":8.2291,"n":1,"o":8.2291,"t":"2026-10-01T12:15:00Z","v":1000,"vw":8.2291},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-01T12:45:00Z","v":500,"vw":8.34},{"c":8.221,"h":8.3,"l":8.221,"n":2,"o":8.3,"t":"2026-10-01T13:15:00Z","v":600,"vw":8.234167},{"c":8.36,"h":8.38,"l":8.235,"n":1217,"o":8.3,"t":"2026-10-01T13:30:00Z","v":89270,"vw":8.29979},{"c":8.285,"h":8.35,"l":8.275,"n":801,"o":8.35,"t":"2026-10-01T13:45:00Z","v":53126,"vw":8.313202},{"c":8.245,"h":8.28,"l":8.225,"n":1061,"o":8.28,"t":"2026-10-01T14:00:00Z","v":98469,"vw":8.249131},{"c":8.19,"h":8.255,"l":8.185,"n":1201,"o":8.25,"t":"2026-10-01T14:15:00Z","v":121249,"vw":8.205488},{"c":8.205,"h":8.22,"l":8.1809,"n":1212,"o":8.195,"t":"2026-10-01T14:30:00Z","v":159385,"vw":8.203735},{"c":8.225,"h":8.23,"l":8.2,"n":596,"o":8.2,"t":"2026-10-01T14:45:00Z","v":39601,"vw":8.209028},{"c":8.21,"h":8.23,"l":8.205,"n":667,"o":8.23,"t":"2026-10-01T15:00:00Z","v":51676,"vw":8.211934},{"c":8.25,"h":8.295,"l":8.195,"n":1322,"o":8.205,"t":"2026-10-01T15:15:00Z","v":205255,"vw":8.249817},{"c":8.2,"h":8.255,"l":8.19,"n":1023,"o":8.25,"t":"2026-10-01T15:30:00Z","v":388329,"vw":8.24167},{"c":8.165,"h":8.21,"l":8.15,"n":945,"o":8.2,"t":"2026-10-01T15:45:00Z","v":150356,"vw":8.175157},{"c":8.19,"h":8.23,"l":8.165,"n":989,"o":8.165,"t":"2026-10-01T16:00:00Z","v":102244,"vw":8.199108},{"c":8.155,"h":8.195,"l":8.135,"n":876,"o":8.19,"t":"2026-10-01T16:15:00Z","v":121748,"vw":8.171156},{"c":8.15,"h":8.165,"l":8.14,"n":651,"o":8.155,"t":"2026-10-01T16:30:00Z","v":83110,"vw":8.155868},{"c":8.175,"h":8.2,"l":8.145,"n":1175,"o":8.15,"t":"2026-10-01T16:45:00Z","v":174644,"vw":8.167989},{"c":8.17,"h":8.18,"l":8.145,"n":905,"o":8.18,"t":"2026-10-01T17:00:00Z","v":97923,"vw":8.158349},{"c":8.185,"h":8.19,"l":8.17,"n":891,"o":8.175,"t":"2026-10-01T17:15:00Z","v":136265,"vw":8.179781},{"c":8.205,"h":8.21,"l":8.185,"n":880,"o":8.185,"t":"2026-10-01T17:30:00Z","v":107025,"vw":8.199695},{"c":8.175,"h":8.215,"l":8.17,"n":703,"o":8.195,"t":"2026-10-01T17:45:00Z","v":576033,"vw":8.190669},{"c":8.16,"h":8.18,"l":8.135,"n":774,"o":8.18,"t":"2026-10-01T18:00:00Z","v":110839,"vw":8.151789},{"c":8.16,"h":8.17,"l":8.15,"n":690,"o":8.16,"t":"2026-10-01T18:15:00Z","v":72718,"vw":8.161217},{"c":8.155,"h":8.17,"l":8.15,"n":820,"o":8.16,"t":"2026-10-01T18:30:00Z","v":90612,"vw":8.161498},{"c":8.135,"h":8.16,"l":8.135,"n":723,"o":8.155,"t":"2026-10-01T18:45:00Z","v":99756,"vw":8.149207},{"c":8.09,"h":8.135,"l":8.08,"n":825,"o":8.135,"t":"2026-10-01T19:00:00Z","v":104019,"vw":8.109717},{"c":8.075,"h":8.11,"l":8.07,"n":1307,"o":8.095,"t":"2026-10-01T19:15:00Z","v":205722,"vw":8.094062},{"c":8.095,"h":8.13,"l":8.065,"n":1865,"o":8.07,"t":"2026-10-01T19:30:00Z","v":285639,"vw":8.095839},{"c":8.11,"h":8.135,"l":8.075,"n":5058,"o":8.095,"t":"2026-10-01T19:45:00Z","v":1049811,"vw":8.104874},{"c":8.12,"h":8.12,"l":8.12,"n":41,"o":8.12,"t":"2026-10-01T20:00:00Z","v":971086,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-01T20:15:00Z","v":28484,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":6,"o":8.12,"t":"2026-10-01T20:30:00Z","v":500,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-01T21:00:00Z","v":500,"vw":8.12},{"c":8.13,"h":8.13,"l":8.13,"n":2,"o":8.13,"t":"2026-10-01T21:15:00Z","v":480,"vw":8.13},{"c":8.12,"h":8.13,"l":8.12,"n":7,"o":8.12,"t":"2026-10-01T21:30:00Z","v":1623,"vw":8.1252},{"c":8.15,"h":8.15,"l":8.145,"n":4,"o":8.145,"t":"2026-10-01T21:45:00Z","v":1114,"vw":8.14668},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-02T12:30:00Z","v":1000,"vw":8.19},{"c":8.12,"h":8.15,"l":8.12,"n":27,"o":8.15,"t":"2026-10-02T13:15:00Z","v":2546,"vw":8.121304},{"c":8,"h":8.135,"l":7.9805,"n":2463,"o":8.12,"t":"2026-10-02T13:30:00Z","v":277301,"vw":8.044715},{"c":8.0292,"h":8.04,"l":7.95,"n":2036,"o":7.99,"t":"2026-10-02T13:45:00Z","v":701311,"vw":7.997436},{"c":8.05,"h":8.05,"l":7.97,"n":2377,"o":8.025,"t":"2026-10-02T14:00:00Z","v":304025,"vw":8.013373},{"c":7.985,"h":8.045,"l":7.96,"n":2301,"o":8.045,"t":"2026-10-02T14:15:00Z","v":465780,"vw":8.009191},{"c":8.01,"h":8.03,"l":7.95,"n":1380,"o":7.98,"t":"2026-10-02T14:30:00Z","v":197144,"vw":7.986983},{"c":8.05,"h":8.075,"l":8.01,"n":1342,"o":8.015,"t":"2026-10-02T14:45:00Z","v":230354,"vw":8.047418},{"c":7.985,"h":8.045,"l":7.98,"n":1164,"o":8.045,"t":"2026-10-02T15:00:00Z","v":155366,"vw":8.006076},{"c":7.965,"h":7.985,"l":7.92,"n":1291,"o":7.985,"t":"2026-10-02T15:15:00Z","v":280579,"vw":7.954255},{"c":7.96,"h":7.98,"l":7.945,"n":914,"o":7.965,"t":"2026-10-02T15:30:00Z","v":123597,"vw":7.959874},{"c":7.985,"h":7.99,"l":7.96,"n":630,"o":7.965,"t":"2026-10-02T15:45:00Z","v":68890,"vw":7.977553},{"c":8.01,"h":8.045,"l":7.98,"n":1362,"o":7.985,"t":"2026-10-02T16:00:00Z","v":293436,"vw":8.007614},{"c":8.035,"h":8.035,"l":8.01,"n":591,"o":8.015,"t":"2026-10-02T16:15:00Z","v":63286,"vw":8.019886},{"c":8.075,"h":8.08,"l":8.03,"n":745,"o":8.035,"t":"2026-10-02T16:30:00Z","v":92872,"vw":8.061517},{"c":8.065,"h":8.1,"l":8.045,"n":931,"o":8.075,"t":"2026-10-02T16:45:00Z","v":115374,"vw":8.068206},{"c":8.095,"h":8.105,"l":8.065,"n":603,"o":8.065,"t":"2026-10-02T17:00:00Z","v":82426,"vw":8.082028},{"c":8.065,"h":8.11,"l":8.065,"n":645,"o":8.1,"t":"2026-10-02T17:15:00Z","v":70701,"vw":8.091543},{"c":8.075,"h":8.085,"l":8.05,"n":614,"o":8.065,"t":"2026-10-02T17:30:00Z","v":74292,"vw":8.064346},{"c":8.095,"h":8.095,"l":8.075,"n":507,"o":8.08,"t":"2026-10-02T17:45:00Z","v":45444,"vw":8.08451},{"c":8.085,"h":8.095,"l":8.07,"n":721,"o":8.095,"t":"2026-10-02T18:00:00Z","v":74165,"vw":8.085247},{"c":8.105,"h":8.11,"l":8.075,"n":636,"o":8.085,"t":"2026-10-02T18:15:00Z","v":54531,"vw":8.087588},{"c":8.135,"h":8.135,"l":8.105,"n":825,"o":8.11,"t":"2026-10-02T18:30:00Z","v":86066,"vw":8.125137},{"c":8.115,"h":8.14,"l":8.115,"n":1140,"o":8.135,"t":"2026-10-02T18:45:00Z","v":95650,"vw":8.128863},{"c":8.13,"h":8.145,"l":8.12,"n":909,"o":8.12,"t":"2026-10-02T19:00:00Z","v":114008,"vw":8.135202},{"c":8.145,"h":8.15,"l":8.1299,"n":849,"o":8.13,"t":"2026-10-02T19:15:00Z","v":118752,"vw":8.139625},{"c":8.19,"h":8.2,"l":8.135,"n":1583,"o":8.145,"t":"2026-10-02T19:30:00Z","v":277840,"vw":8.164415},{"c":8.18,"h":8.2,"l":8.145,"n":3859,"o":8.19,"t":"2026-10-02T19:45:00Z","v":597125,"vw":8.172866},{"c":8.17,"h":8.179,"l":8.17,"n":40,"o":8.179,"t":"2026-10-02T20:00:00Z","v":806814,"vw":8.170003},{"c":8.15,"h":8.15,"l":8.14,"n":3,"o":8.14,"t":"2026-10-02T21:45:00Z","v":255,"vw":8.145},{"c":8.21,"h":8.23,"l":8.21,"n":5,"o":8.22,"t":"2026-10-05T08:00:00Z","v":2698,"vw":8.21975},{"c":8.23,"h":8.23,"l":8.23,"n":8,"o":8.23,"t":"2026-10-05T09:15:00Z","v":1500,"vw":8.23},{"c":8.17,"h":8.17,"l":8.17,"n":9,"o":8.17,"t":"2026-10-05T10:30:00Z","v":289,"vw":8.17},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-05T12:00:00Z","v":2100,"vw":8.16},{"c":8.17,"h":8.25,"l":8.16,"n":40,"o":8.25,"t":"2026-10-05T12:30:00Z","v":10161,"vw":8.211012},{"c":8.22,"h":8.22,"l":8.15,"n":84,"o":8.15,"t":"2026-10-05T13:00:00Z","v":10889,"vw":8.189123},{"c":8.22,"h":8.225,"l":8.21,"n":27,"o":8.225,"t":"2026-10-05T13:15:00Z","v":5701,"vw":8.21919},{"c":8.0178,"h":8.25,"l":8.01,"n":1348,"o":8.17,"t":"2026-10-05T13:30:00Z","v":141475,"vw":8.096955},{"c":7.985,"h":8.035,"l":7.96,"n":1065,"o":8.015,"t":"2026-10-05T13:45:00Z","v":70548,"vw":7.998876},{"c":8.015,"h":8.02,"l":7.965,"n":1280,"o":7.98,"t":"2026-10-05T14:00:00Z","v":161415,"vw":7.994896},{"c":7.965,"h":8.025,"l":7.965,"n":725,"o":8.015,"t":"2026-10-05T14:15:00Z","v":56329,"vw":7.992034},{"c":7.955,"h":7.965,"l":7.915,"n":1006,"o":7.965,"t":"2026-10-05T14:30:00Z","v":127962,"vw":7.935768},{"c":7.985,"h":8.02,"l":7.94,"n":715,"o":7.95,"t":"2026-10-05T14:45:00Z","v":74826,"vw":7.987573},{"c":7.985,"h":8,"l":7.98,"n":593,"o":7.99,"t":"2026-10-05T15:00:00Z","v":64722,"vw":7.987656},{"c":7.995,"h":8,"l":7.97,"n":433,"o":7.9801,"t":"2026-10-05T15:15:00Z","v":36983,"vw":7.987626},{"c":8.01,"h":8.01,"l":7.985,"n":556,"o":7.995,"t":"2026-10-05T15:30:00Z","v":91193,"vw":7.992622},{"c":8.01,"h":8.03,"l":8.0023,"n":540,"o":8.005,"t":"2026-10-05T15:45:00Z","v":34345,"vw":8.013353},{"c":8.01,"h":8.01,"l":7.99,"n":531,"o":8,"t":"2026-10-05T16:00:00Z","v":49051,"vw":8.000973},{"c":8.08,"h":8.08,"l":8,"n":792,"o":8.005,"t":"2026-10-05T16:15:00Z","v":133121,"vw":8.024045},{"c":8.075,"h":8.11,"l":8.07,"n":956,"o":8.075,"t":"2026-10-05T16:30:00Z","v":125357,"vw":8.087128},{"c":8.09,"h":8.09,"l":8.075,"n":316,"o":8.075,"t":"2026-10-05T16:45:00Z","v":15808,"vw":8.083525},{"c":8.07,"h":8.09,"l":8.065,"n":399,"o":8.09,"t":"2026-10-05T17:00:00Z","v":26363,"vw":8.076199},{"c":8.105,"h":8.11,"l":8.065,"n":423,"o":8.065,"t":"2026-10-05T17:15:00Z","v":28336,"vw":8.089867},{"c":8.105,"h":8.11,"l":8.085,"n":440,"o":8.11,"t":"2026-10-05T17:30:00Z","v":41281,"vw":8.094448},{"c":8.075,"h":8.12,"l":8.065,"n":565,"o":8.11,"t":"2026-10-05T17:45:00Z","v":46649,"vw":8.088756},{"c":8.105,"h":8.11,"l":8.07,"n":569,"o":8.075,"t":"2026-10-05T18:00:00Z","v":52123,"vw":8.092616},{"c":8.14,"h":8.155,"l":8.105,"n":539,"o":8.105,"t":"2026-10-05T18:15:00Z","v":49512,"vw":8.132541},{"c":8.15,"h":8.165,"l":8.145,"n":413,"o":8.145,"t":"2026-10-05T18:30:00Z","v":27588,"vw":8.153778},{"c":8.165,"h":8.165,"l":8.135,"n":439,"o":8.1405,"t":"2026-10-05T18:45:00Z","v":31558,"vw":8.146683},{"c":8.19,"h":8.21,"l":8.16,"n":606,"o":8.1699,"t":"2026-10-05T19:00:00Z","v":51920,"vw":8.191443},{"c":8.185,"h":8.2,"l":8.18,"n":537,"o":8.195,"t":"2026-10-05T19:15:00Z","v":42299,"vw":8.189433},{"c":8.14,"h":8.185,"l":8.14,"n":1070,"o":8.185,"t":"2026-10-05T19:30:00Z","v":140677,"vw":8.160496},{"c":8.1,"h":8.15,"l":8.09,"n":3325,"o":8.145,"t":"2026-10-05T19:45:00Z","v":446376,"vw":8.114889},{"c":8.1,"h":8.1,"l":8.1,"n":35,"o":8.1,"t":"2026-10-05T20:00:00Z","v":1717945,"vw":8.1},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-05T22:45:00Z","v":200,"vw":8.21},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-05T23:15:00Z","v":2000,"vw":8.1},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-06T08:15:00Z","v":703,"vw":8.06},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-06T12:00:00Z","v":200,"vw":8.1},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-06T12:45:00Z","v":250,"vw":8.14},{"c":8.065,"h":8.15,"l":8.02,"n":804,"o":8.15,"t":"2026-10-06T13:30:00Z","v":74611,"vw":8.066629},{"c":8.05,"h":8.09,"l":8.03,"n":1027,"o":8.07,"t":"2026-10-06T13:45:00Z","v":96544,"vw":8.058776},{"c":7.945,"h":8.085,"l":7.935,"n":1093,"o":8.05,"t":"2026-10-06T14:00:00Z","v":180233,"vw":7.983037},{"c":7.915,"h":7.95,"l":7.905,"n":1204,"o":7.94,"t":"2026-10-06T14:15:00Z","v":214308,"vw":7.928769},{"c":7.895,"h":7.94,"l":7.87,"n":1134,"o":7.92,"t":"2026-10-06T14:30:00Z","v":103501,"vw":7.903039},{"c":7.975,"h":7.99,"l":7.89,"n":793,"o":7.895,"t":"2026-10-06T14:45:00Z","v":125697,"vw":7.947415},{"c":8.035,"h":8.035,"l":7.96,"n":761,"o":7.975,"t":"2026-10-06T15:00:00Z","v":52344,"vw":8.00936},{"c":8.125,"h":8.125,"l":8.035,"n":767,"o":8.035,"t":"2026-10-06T15:15:00Z","v":109308,"vw":8.086623},{"c":8.125,"h":8.125,"l":8.105,"n":665,"o":8.12,"t":"2026-10-06T15:30:00Z","v":42763,"vw":8.11699},{"c":8.105,"h":8.12,"l":8.055,"n":778,"o":8.12,"t":"2026-10-06T15:45:00Z","v":67040,"vw":8.084192},{"c":8.09,"h":8.105,"l":8.085,"n":577,"o":8.105,"t":"2026-10-06T16:00:00Z","v":34153,"vw":8.095002},{"c":8.04,"h":8.09,"l":8.04,"n":600,"o":8.09,"t":"2026-10-06T16:15:00Z","v":37141,"vw":8.062491},{"c":8.035,"h":8.05,"l":8.025,"n":631,"o":8.045,"t":"2026-10-06T16:30:00Z","v":41217,"vw":8.040171},{"c":8.035,"h":8.055,"l":8.035,"n":453,"o":8.035,"t":"2026-10-06T16:45:00Z","v":26566,"vw":8.044854},{"c":8,"h":8.0372,"l":8,"n":467,"o":8.035,"t":"2026-10-06T17:00:00Z","v":35539,"vw":8.017744},{"c":7.98,"h":8.005,"l":7.975,"n":501,"o":8,"t":"2026-10-06T17:15:00Z","v":32519,"vw":7.991804},{"c":7.995,"h":8.01,"l":7.98,"n":680,"o":7.985,"t":"2026-10-06T17:30:00Z","v":49696,"vw":7.994767},{"c":8.025,"h":8.03,"l":7.995,"n":623,"o":8,"t":"2026-10-06T17:45:00Z","v":39865,"vw":8.009139},{"c":8.04,"h":8.04,"l":8.02,"n":438,"o":8.02,"t":"2026-10-06T18:00:00Z","v":27743,"vw":8.031295},{"c":8.025,"h":8.045,"l":8.02,"n":757,"o":8.0323,"t":"2026-10-06T18:15:00Z","v":61270,"vw":8.035259},{"c":8.03,"h":8.05,"l":8.025,"n":1051,"o":8.025,"t":"2026-10-06T18:30:00Z","v":105272,"vw":8.032928},{"c":8.025,"h":8.035,"l":8.01,"n":757,"o":8.03,"t":"2026-10-06T18:45:00Z","v":59468,"vw":8.022489},{"c":7.995,"h":8.03,"l":7.995,"n":783,"o":8.02,"t":"2026-10-06T19:00:00Z","v":62055,"vw":8.016367},{"c":7.955,"h":8,"l":7.945,"n":1277,"o":7.995,"t":"2026-10-06T19:15:00Z","v":133869,"vw":7.974047},{"c":7.935,"h":7.955,"l":7.92,"n":1358,"o":7.955,"t":"2026-10-06T19:30:00Z","v":130133,"vw":7.938305},{"c":7.955,"h":7.96,"l":7.9,"n":5141,"o":7.935,"t":"2026-10-06T19:45:00Z","v":732669,"vw":7.930996},{"c":7.95,"h":7.95,"l":7.95,"n":54,"o":7.95,"t":"2026-10-06T20:00:00Z","v":1224198,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-06T20:15:00Z","v":9500,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-06T21:00:00Z","v":100,"vw":7.95},{"c":7.925,"h":7.925,"l":7.925,"n":1,"o":7.925,"t":"2026-10-06T21:15:00Z","v":300,"vw":7.925},{"c":7.9345,"h":7.9345,"l":7.9345,"n":1,"o":7.9345,"t":"2026-10-06T22:45:00Z","v":500,"vw":7.9345},{"c":7.9423,"h":7.95,"l":7.9423,"n":3,"o":7.9465,"t":"2026-10-06T23:00:00Z","v":750,"vw":7.945754},{"c":7.94,"h":7.95,"l":7.94,"n":4,"o":7.95,"t":"2026-10-06T23:45:00Z","v":3356,"vw":7.946212},{"c":7.9487,"h":7.9487,"l":7.9487,"n":2,"o":7.9487,"t":"2026-10-07T10:45:00Z","v":1031,"vw":7.9487},{"c":7.95,"h":7.95,"l":7.95,"n":4,"o":7.95,"t":"2026-10-07T12:30:00Z","v":175,"vw":7.95},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-07T12:45:00Z","v":200,"vw":7.88},{"c":8.03,"h":8.04,"l":7.86,"n":1000,"o":7.91,"t":"2026-10-07T13:30:00Z","v":107076,"vw":7.952391},{"c":8.0999,"h":8.16,"l":8.03,"n":1448,"o":8.03,"t":"2026-10-07T13:45:00Z","v":351424,"vw":8.060496},{"c":8.205,"h":8.23,"l":8.095,"n":1217,"o":8.1,"t":"2026-10-07T14:00:00Z","v":143658,"vw":8.185548},{"c":8.195,"h":8.255,"l":8.185,"n":853,"o":8.2,"t":"2026-10-07T14:15:00Z","v":108044,"vw":8.222093},{"c":8.21,"h":8.255,"l":8.185,"n":960,"o":8.195,"t":"2026-10-07T14:30:00Z","v":107533,"vw":8.216464},{"c":8.245,"h":8.27,"l":8.2,"n":914,"o":8.2,"t":"2026-10-07T14:45:00Z","v":124747,"vw":8.243177},{"c":8.2307,"h":8.255,"l":8.19,"n":1217,"o":8.24,"t":"2026-10-07T15:00:00Z","v":127230,"vw":8.224177},{"c":8.2475,"h":8.26,"l":8.225,"n":604,"o":8.235,"t":"2026-10-07T15:15:00Z","v":57695,"vw":8.239499},{"c":8.28,"h":8.31,"l":8.245,"n":1046,"o":8.245,"t":"2026-10-07T15:30:00Z","v":127392,"vw":8.286265},{"c":8.335,"h":8.34,"l":8.275,"n":1312,"o":8.285,"t":"2026-10-07T15:45:00Z","v":181700,"vw":8.302432},{"c":8.32,"h":8.345,"l":8.3,"n":1198,"o":8.33,"t":"2026-10-07T16:00:00Z","v":144773,"vw":8.32628},{"c":8.295,"h":8.33,"l":8.29,"n":993,"o":8.315,"t":"2026-10-07T16:15:00Z","v":130055,"vw":8.310993},{"c":8.29,"h":8.31,"l":8.28,"n":993,"o":8.295,"t":"2026-10-07T16:30:00Z","v":126011,"vw":8.292533},{"c":8.3175,"h":8.3175,"l":8.285,"n":887,"o":8.285,"t":"2026-10-07T16:45:00Z","v":79746,"vw":8.29888},{"c":8.335,"h":8.37,"l":8.3,"n":1010,"o":8.315,"t":"2026-10-07T17:00:00Z","v":85366,"vw":8.336287},{"c":8.31,"h":8.3388,"l":8.305,"n":672,"o":8.335,"t":"2026-10-07T17:15:00Z","v":51024,"vw":8.318935},{"c":8.33,"h":8.335,"l":8.31,"n":739,"o":8.31,"t":"2026-10-07T17:30:00Z","v":53664,"vw":8.32297},{"c":8.335,"h":8.335,"l":8.3,"n":946,"o":8.33,"t":"2026-10-07T17:45:00Z","v":95417,"vw":8.316419},{"c":8.355,"h":8.365,"l":8.33,"n":617,"o":8.335,"t":"2026-10-07T18:00:00Z","v":47163,"vw":8.349039},{"c":8.375,"h":8.375,"l":8.35,"n":764,"o":8.35,"t":"2026-10-07T18:15:00Z","v":62420,"vw":8.360583},{"c":8.375,"h":8.395,"l":8.37,"n":745,"o":8.375,"t":"2026-10-07T18:30:00Z","v":70603,"vw":8.379801},{"c":8.37,"h":8.39,"l":8.36,"n":774,"o":8.375,"t":"2026-10-07T18:45:00Z","v":70384,"vw":8.370177},{"c":8.395,"h":8.425,"l":8.355,"n":2812,"o":8.365,"t":"2026-10-07T19:00:00Z","v":494076,"vw":8.388057},{"c":8.33,"h":8.395,"l":8.325,"n":1240,"o":8.39,"t":"2026-10-07T19:15:00Z","v":164586,"vw":8.359705},{"c":8.345,"h":8.355,"l":8.33,"n":1304,"o":8.335,"t":"2026-10-07T19:30:00Z","v":123566,"vw":8.348567},{"c":8.395,"h":8.42,"l":8.34,"n":4022,"o":8.345,"t":"2026-10-07T19:45:00Z","v":741165,"vw":8.386231},{"c":8.38,"h":8.4,"l":8.37,"n":66,"o":8.4,"t":"2026-10-07T20:00:00Z","v":1122677,"vw":8.399989},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-07T20:30:00Z","v":1100,"vw":8.4},{"c":8.3801,"h":8.3801,"l":8.38,"n":2,"o":8.38,"t":"2026-10-07T23:30:00Z","v":1500,"vw":8.38005},{"c":8.32,"h":8.36,"l":8.32,"n":8,"o":8.36,"t":"2026-10-08T11:00:00Z","v":265,"vw":8.343969},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-08T11:45:00Z","v":500,"vw":8.44},{"c":8.4,"h":8.4,"l":8.4,"n":3,"o":8.4,"t":"2026-10-08T13:15:00Z","v":104,"vw":8.4},{"c":8.285,"h":8.4,"l":8.27,"n":1431,"o":8.36,"t":"2026-10-08T13:30:00Z","v":127756,"vw":8.328158},{"c":8.325,"h":8.355,"l":8.275,"n":1090,"o":8.285,"t":"2026-10-08T13:45:00Z","v":72048,"vw":8.318537},{"c":8.265,"h":8.33,"l":8.22,"n":851,"o":8.325,"t":"2026-10-08T14:00:00Z","v":77664,"vw":8.254638},{"c":8.21,"h":8.265,"l":8.205,"n":738,"o":8.265,"t":"2026-10-08T14:15:00Z","v":64604,"vw":8.226821},{"c":8.235,"h":8.255,"l":8.205,"n":625,"o":8.21,"t":"2026-10-08T14:30:00Z","v":38488,"vw":8.235641},{"c":8.19,"h":8.24,"l":8.19,"n":645,"o":8.235,"t":"2026-10-08T14:45:00Z","v":53635,"vw":8.216548},{"c":8.225,"h":8.245,"l":8.195,"n":599,"o":8.195,"t":"2026-10-08T15:00:00Z","v":35195,"vw":8.213142},{"c":8.215,"h":8.24,"l":8.21,"n":562,"o":8.23,"t":"2026-10-08T15:15:00Z","v":37686,"vw":8.219149},{"c":8.205,"h":8.215,"l":8.18,"n":517,"o":8.21,"t":"2026-10-08T15:30:00Z","v":34024,"vw":8.199932},{"c":8.175,"h":8.21,"l":8.175,"n":502,"o":8.205,"t":"2026-10-08T15:45:00Z","v":31016,"vw":8.187451},{"c":8.165,"h":8.175,"l":8.13,"n":839,"o":8.175,"t":"2026-10-08T16:00:00Z","v":94895,"vw":8.153404},{"c":8.195,"h":8.22,"l":8.16,"n":915,"o":8.16,"t":"2026-10-08T16:15:00Z","v":109526,"vw":8.195185},{"c":8.165,"h":8.195,"l":8.16,"n":666,"o":8.19,"t":"2026-10-08T16:30:00Z","v":96004,"vw":8.172328},{"c":8.255,"h":8.26,"l":8.16,"n":759,"o":8.16,"t":"2026-10-08T16:45:00Z","v":88849,"vw":8.205426},{"c":8.25,"h":8.285,"l":8.24,"n":799,"o":8.25,"t":"2026-10-08T17:00:00Z","v":63606,"vw":8.263205},{"c":8.26,"h":8.29,"l":8.24,"n":677,"o":8.24,"t":"2026-10-08T17:15:00Z","v":53340,"vw":8.270451},{"c":8.305,"h":8.31,"l":8.26,"n":791,"o":8.26,"t":"2026-10-08T17:30:00Z","v":72357,"vw":8.284596},{"c":8.295,"h":8.31,"l":8.28,"n":749,"o":8.31,"t":"2026-10-08T17:45:00Z","v":53529,"vw":8.291626},{"c":8.335,"h":8.34,"l":8.285,"n":710,"o":8.295,"t":"2026-10-08T18:00:00Z","v":53195,"vw":8.298974},{"c":8.31,"h":8.335,"l":8.3,"n":589,"o":8.335,"t":"2026-10-08T18:15:00Z","v":34904,"vw":8.314537},{"c":8.305,"h":8.325,"l":8.29,"n":625,"o":8.305,"t":"2026-10-08T18:30:00Z","v":38493,"vw":8.301455},{"c":8.265,"h":8.305,"l":8.26,"n":689,"o":8.305,"t":"2026-10-08T18:45:00Z","v":40533,"vw":8.288764},{"c":8.305,"h":8.305,"l":8.27,"n":897,"o":8.27,"t":"2026-10-08T19:00:00Z","v":77487,"vw":8.288815},{"c":8.31,"h":8.33,"l":8.27,"n":1230,"o":8.305,"t":"2026-10-08T19:15:00Z","v":127373,"vw":8.301579},{"c":8.315,"h":8.335,"l":8.3,"n":1029,"o":8.32,"t":"2026-10-08T19:30:00Z","v":74957,"vw":8.320753},{"c":8.29,"h":8.32,"l":8.26,"n":3462,"o":8.315,"t":"2026-10-08T19:45:00Z","v":497385,"vw":8.291603},{"c":8.29,"h":8.29,"l":8.29,"n":38,"o":8.29,"t":"2026-10-08T20:00:00Z","v":2025217,"vw":8.29},{"c":8.21,"h":8.21,"l":8.21,"n":4,"o":8.21,"t":"2026-10-08T20:15:00Z","v":275,"vw":8.21},{"c":8.28,"h":8.28,"l":8.28,"n":7,"o":8.28,"t":"2026-10-08T22:45:00Z","v":200,"vw":8.28},{"c":8.24,"h":8.29,"l":8.24,"n":3,"o":8.29,"t":"2026-10-09T08:00:00Z","v":1207,"vw":8.272925},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-09T10:45:00Z","v":200,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-09T11:00:00Z","v":100,"vw":8.29},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-09T11:15:00Z","v":100,"vw":8.24},{"c":8.3373,"h":8.3373,"l":8.3373,"n":1,"o":8.3373,"t":"2026-10-09T11:45:00Z","v":200,"vw":8.3373},{"c":8.35,"h":8.395,"l":8.27,"n":545,"o":8.27,"t":"2026-10-09T13:30:00Z","v":41752,"vw":8.328838},{"c":8.425,"h":8.44,"l":8.345,"n":656,"o":8.35,"t":"2026-10-09T13:45:00Z","v":67776,"vw":8.404168},{"c":8.425,"h":8.475,"l":8.42,"n":559,"o":8.43,"t":"2026-10-09T14:00:00Z","v":37573,"vw":8.448598},{"c":8.43,"h":8.435,"l":8.39,"n":586,"o":8.425,"t":"2026-10-09T14:15:00Z","v":53651,"vw":8.417982},{"c":8.37,"h":8.425,"l":8.365,"n":826,"o":8.425,"t":"2026-10-09T14:30:00Z","v":53250,"vw":8.385118},{"c":8.385,"h":8.4,"l":8.33,"n":603,"o":8.37,"t":"2026-10-09T14:45:00Z","v":51128,"vw":8.365566},{"c":8.385,"h":8.395,"l":8.37,"n":543,"o":8.385,"t":"2026-10-09T15:00:00Z","v":31813,"vw":8.384168},{"c":8.425,"h":8.425,"l":8.3801,"n":486,"o":8.385,"t":"2026-10-09T15:15:00Z","v":38067,"vw":8.401645},{"c":8.46,"h":8.46,"l":8.425,"n":472,"o":8.425,"t":"2026-10-09T15:30:00Z","v":32225,"vw":8.442548},{"c":8.485,"h":8.495,"l":8.455,"n":521,"o":8.47,"t":"2026-10-09T15:45:00Z","v":28669,"vw":8.474306},{"c":8.475,"h":8.495,"l":8.46,"n":520,"o":8.485,"t":"2026-10-09T16:00:00Z","v":32785,"vw":8.480545},{"c":8.485,"h":8.495,"l":8.46,"n":600,"o":8.47,"t":"2026-10-09T16:15:00Z","v":36593,"vw":8.478156},{"c":8.49,"h":8.52,"l":8.48,"n":683,"o":8.485,"t":"2026-10-09T16:30:00Z","v":51216,"vw":8.502227},{"c":8.515,"h":8.515,"l":8.485,"n":447,"o":8.49,"t":"2026-10-09T16:45:00Z","v":22394,"vw":8.499225},{"c":8.575,"h":8.575,"l":8.51,"n":856,"o":8.515,"t":"2026-10-09T17:00:00Z","v":73768,"vw":8.54131},{"c":8.555,"h":8.5888,"l":8.55,"n":578,"o":8.575,"t":"2026-10-09T17:15:00Z","v":48489,"vw":8.571752},{"c":8.565,"h":8.58,"l":8.55,"n":479,"o":8.555,"t":"2026-10-09T17:30:00Z","v":22639,"vw":8.56598},{"c":8.555,"h":8.57,"l":8.555,"n":404,"o":8.565,"t":"2026-10-09T17:45:00Z","v":21556,"vw":8.562031},{"c":8.565,"h":8.5699,"l":8.545,"n":529,"o":8.555,"t":"2026-10-09T18:00:00Z","v":31089,"vw":8.55685},{"c":8.565,"h":8.57,"l":8.55,"n":596,"o":8.565,"t":"2026-10-09T18:15:00Z","v":31039,"vw":8.562819},{"c":8.565,"h":8.585,"l":8.56,"n":739,"o":8.565,"t":"2026-10-09T18:30:00Z","v":54601,"vw":8.574715},{"c":8.575,"h":8.59,"l":8.565,"n":1027,"o":8.565,"t":"2026-10-09T18:45:00Z","v":84281,"vw":8.581688},{"c":8.555,"h":8.595,"l":8.555,"n":933,"o":8.575,"t":"2026-10-09T19:00:00Z","v":91078,"vw":8.574563},{"c":8.525,"h":8.575,"l":8.52,"n":808,"o":8.55,"t":"2026-10-09T19:15:00Z","v":92856,"vw":8.545403},{"c":8.545,"h":8.56,"l":8.505,"n":1379,"o":8.52,"t":"2026-10-09T19:30:00Z","v":281230,"vw":8.527597},{"c":8.555,"h":8.56,"l":8.51,"n":2574,"o":8.545,"t":"2026-10-09T19:45:00Z","v":268305,"vw":8.541693},{"c":8.55,"h":8.55,"l":8.55,"n":36,"o":8.55,"t":"2026-10-09T20:00:00Z","v":610966,"vw":8.55},{"c":8.501,"h":8.501,"l":8.501,"n":1,"o":8.501,"t":"2026-10-12T11:00:00Z","v":100,"vw":8.501},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-12T12:15:00Z","v":300,"vw":8.5},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-12T13:15:00Z","v":131,"vw":8.54},{"c":8.54,"h":8.54,"l":8.39,"n":762,"o":8.49,"t":"2026-10-12T13:30:00Z","v":58933,"vw":8.498852},{"c":8.44,"h":8.55,"l":8.43,"n":767,"o":8.54,"t":"2026-10-12T13:45:00Z","v":70847,"vw":8.464428},{"c":8.4603,"h":8.5,"l":8.411,"n":870,"o":8.45,"t":"2026-10-12T14:00:00Z","v":114878,"vw":8.464066},{"c":8.43,"h":8.46,"l":8.42,"n":541,"o":8.46,"t":"2026-10-12T14:15:00Z","v":49012,"vw":8.437806},{"c":8.36,"h":8.43,"l":8.36,"n":624,"o":8.43,"t":"2026-10-12T14:30:00Z","v":74856,"vw":8.39863},{"c":8.3111,"h":8.365,"l":8.24,"n":1660,"o":8.36,"t":"2026-10-12T14:45:00Z","v":505487,"vw":8.300599},{"c":8.345,"h":8.355,"l":8.3,"n":682,"o":8.31,"t":"2026-10-12T15:00:00Z","v":65118,"vw":8.319664},{"c":8.335,"h":8.345,"l":8.33,"n":644,"o":8.34,"t":"2026-10-12T15:15:00Z","v":79912,"vw":8.335592},{"c":8.315,"h":8.345,"l":8.315,"n":484,"o":8.335,"t":"2026-10-12T15:30:00Z","v":44834,"vw":8.334987},{"c":8.325,"h":8.33,"l":8.31,"n":223,"o":8.31,"t":"2026-10-12T15:45:00Z","v":15004,"vw":8.31838},{"c":8.305,"h":8.32,"l":8.285,"n":362,"o":8.32,"t":"2026-10-12T16:00:00Z","v":26777,"vw":8.302148},{"c":8.305,"h":8.315,"l":8.285,"n":395,"o":8.305,"t":"2026-10-12T16:15:00Z","v":42859,"vw":8.296162},{"c":8.35,"h":8.355,"l":8.3,"n":539,"o":8.305,"t":"2026-10-12T16:30:00Z","v":50478,"vw":8.327174},{"c":8.315,"h":8.35,"l":8.295,"n":825,"o":8.35,"t":"2026-10-12T16:45:00Z","v":108245,"vw":8.323807},{"c":8.32,"h":8.335,"l":8.315,"n":434,"o":8.315,"t":"2026-10-12T17:00:00Z","v":28236,"vw":8.321204},{"c":8.385,"h":8.39,"l":8.315,"n":950,"o":8.325,"t":"2026-10-12T17:15:00Z","v":137039,"vw":8.344139},{"c":8.355,"h":8.39,"l":8.345,"n":295,"o":8.39,"t":"2026-10-12T17:30:00Z","v":33599,"vw":8.368604},{"c":8.355,"h":8.36,"l":8.34,"n":325,"o":8.35,"t":"2026-10-12T17:45:00Z","v":25145,"vw":8.349175},{"c":8.365,"h":8.37,"l":8.35,"n":515,"o":8.355,"t":"2026-10-12T18:00:00Z","v":41145,"vw":8.360873},{"c":8.375,"h":8.38,"l":8.355,"n":435,"o":8.365,"t":"2026-10-12T18:15:00Z","v":141612,"vw":8.371229},{"c":8.39,"h":8.395,"l":8.365,"n":855,"o":8.37,"t":"2026-10-12T18:30:00Z","v":118186,"vw":8.376188},{"c":8.39,"h":8.395,"l":8.375,"n":427,"o":8.39,"t":"2026-10-12T18:45:00Z","v":43717,"vw":8.385304},{"c":8.37,"h":8.39,"l":8.36,"n":448,"o":8.385,"t":"2026-10-12T19:00:00Z","v":44728,"vw":8.374038},{"c":8.36,"h":8.375,"l":8.35,"n":820,"o":8.375,"t":"2026-10-12T19:15:00Z","v":142882,"vw":8.364614},{"c":8.37,"h":8.4,"l":8.36,"n":1187,"o":8.365,"t":"2026-10-12T19:30:00Z","v":205909,"vw":8.38308},{"c":8.35,"h":8.415,"l":8.35,"n":3766,"o":8.375,"t":"2026-10-12T19:45:00Z","v":654352,"vw":8.38148},{"c":8.36,"h":8.36,"l":8.36,"n":47,"o":8.36,"t":"2026-10-12T20:00:00Z","v":526410,"vw":8.36},{"c":8.42,"h":8.42,"l":8.42,"n":1,"o":8.42,"t":"2026-10-12T20:30:00Z","v":600,"vw":8.42},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-13T08:00:00Z","v":100,"vw":8.38},{"c":8.337,"h":8.337,"l":8.337,"n":1,"o":8.337,"t":"2026-10-13T12:30:00Z","v":300,"vw":8.337},{"c":8.22,"h":8.22,"l":8.22,"n":18,"o":8.22,"t":"2026-10-13T13:15:00Z","v":2114,"vw":8.22},{"c":8.29,"h":8.315,"l":8.1879,"n":686,"o":8.22,"t":"2026-10-13T13:30:00Z","v":87403,"vw":8.22966},{"c":8.236,"h":8.296,"l":8.205,"n":584,"o":8.296,"t":"2026-10-13T13:45:00Z","v":51125,"vw":8.228457},{"c":8.235,"h":8.285,"l":8.225,"n":722,"o":8.235,"t":"2026-10-13T14:00:00Z","v":56837,"vw":8.256212},{"c":8.245,"h":8.26,"l":8.19,"n":696,"o":8.235,"t":"2026-10-13T14:15:00Z","v":79729,"vw":8.22987},{"c":8.225,"h":8.245,"l":8.215,"n":665,"o":8.245,"t":"2026-10-13T14:30:00Z","v":49893,"vw":8.233116},{"c":8.255,"h":8.27,"l":8.22,"n":712,"o":8.22,"t":"2026-10-13T14:45:00Z","v":101183,"vw":8.241432},{"c":8.265,"h":8.265,"l":8.24,"n":679,"o":8.25,"t":"2026-10-13T15:00:00Z","v":49360,"vw":8.251904},{"c":8.24,"h":8.27,"l":8.24,"n":590,"o":8.265,"t":"2026-10-13T15:15:00Z","v":49726,"vw":8.255891},{"c":8.27,"h":8.27,"l":8.22,"n":856,"o":8.24,"t":"2026-10-13T15:30:00Z","v":85509,"vw":8.24149},{"c":8.285,"h":8.29,"l":8.265,"n":730,"o":8.27,"t":"2026-10-13T15:45:00Z","v":58938,"vw":8.275551},{"c":8.29,"h":8.295,"l":8.265,"n":702,"o":8.28,"t":"2026-10-13T16:00:00Z","v":46290,"vw":8.27693},{"c":8.3,"h":8.3,"l":8.275,"n":543,"o":8.29,"t":"2026-10-13T16:15:00Z","v":37053,"vw":8.287473},{"c":8.295,"h":8.3075,"l":8.28,"n":444,"o":8.3,"t":"2026-10-13T16:30:00Z","v":26997,"vw":8.292005},{"c":8.28,"h":8.315,"l":8.28,"n":577,"o":8.2998,"t":"2026-10-13T16:45:00Z","v":59865,"vw":8.300444},{"c":8.275,"h":8.305,"l":8.26,"n":580,"o":8.28,"t":"2026-10-13T17:00:00Z","v":68354,"vw":8.29185},{"c":8.25,"h":8.28,"l":8.25,"n":378,"o":8.27,"t":"2026-10-13T17:15:00Z","v":27111,"vw":8.264082},{"c":8.18,"h":8.265,"l":8.18,"n":942,"o":8.25,"t":"2026-10-13T17:30:00Z","v":172794,"vw":8.225944},{"c":8.18,"h":8.205,"l":8.18,"n":540,"o":8.18,"t":"2026-10-13T17:45:00Z","v":52416,"vw":8.190434},{"c":8.175,"h":8.19,"l":8.16,"n":570,"o":8.18,"t":"2026-10-13T18:00:00Z","v":59853,"vw":8.178269},{"c":8.2,"h":8.2,"l":8.17,"n":454,"o":8.1727,"t":"2026-10-13T18:15:00Z","v":38504,"vw":8.183464},{"c":8.21,"h":8.22,"l":8.19,"n":582,"o":8.205,"t":"2026-10-13T18:30:00Z","v":56028,"vw":8.207825},{"c":8.195,"h":8.22,"l":8.19,"n":882,"o":8.22,"t":"2026-10-13T18:45:00Z","v":106392,"vw":8.201167},{"c":8.185,"h":8.195,"l":8.18,"n":743,"o":8.19,"t":"2026-10-13T19:00:00Z","v":63605,"vw":8.187858},{"c":8.175,"h":8.18,"l":8.15,"n":1015,"o":8.18,"t":"2026-10-13T19:15:00Z","v":81280,"vw":8.167324},{"c":8.18,"h":8.185,"l":8.15,"n":1170,"o":8.175,"t":"2026-10-13T19:30:00Z","v":100222,"vw":8.170392},{"c":8.06,"h":8.185,"l":8.06,"n":3910,"o":8.185,"t":"2026-10-13T19:45:00Z","v":596752,"vw":8.100877},{"c":8.07,"h":8.09,"l":8.07,"n":48,"o":8.07,"t":"2026-10-13T20:00:00Z","v":771239,"vw":8.070162},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-13T20:15:00Z","v":620,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-13T20:30:00Z","v":300,"vw":8.08},{"c":8.11,"h":8.11,"l":8.1,"n":8,"o":8.1,"t":"2026-10-13T21:00:00Z","v":1257,"vw":8.103301},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-13T21:15:00Z","v":417,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-13T22:00:00Z","v":500,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-13T22:15:00Z","v":490,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-13T22:30:00Z","v":1000,"vw":8.08},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-14T09:15:00Z","v":314,"vw":8.07},{"c":8.06,"h":8.06,"l":8.05,"n":7,"o":8.05,"t":"2026-10-14T12:30:00Z","v":727,"vw":8.052004},{"c":8.04,"h":8.04,"l":8.04,"n":7,"o":8.04,"t":"2026-10-14T13:15:00Z","v":247,"vw":8.04},{"c":8.105,"h":8.12,"l":7.97,"n":1710,"o":8.02,"t":"2026-10-14T13:30:00Z","v":157871,"vw":8.032363},{"c":8.11,"h":8.18,"l":8.1,"n":1724,"o":8.11,"t":"2026-10-14T13:45:00Z","v":125193,"vw":8.137838},{"c":8.135,"h":8.165,"l":8.1,"n":1778,"o":8.115,"t":"2026-10-14T14:00:00Z","v":235333,"vw":8.135903},{"c":8.125,"h":8.155,"l":8.11,"n":1369,"o":8.135,"t":"2026-10-14T14:15:00Z","v":155666,"vw":8.133813},{"c":8.13,"h":8.155,"l":8.11,"n":1045,"o":8.125,"t":"2026-10-14T14:30:00Z","v":162735,"vw":8.135544},{"c":8.115,"h":8.135,"l":8.09,"n":646,"o":8.13,"t":"2026-10-14T14:45:00Z","v":34489,"vw":8.118466},{"c":8.13,"h":8.145,"l":8.11,"n":631,"o":8.11,"t":"2026-10-14T15:00:00Z","v":60801,"vw":8.13218},{"c":8.1,"h":8.14,"l":8.09,"n":861,"o":8.135,"t":"2026-10-14T15:15:00Z","v":86853,"vw":8.118037},{"c":8.095,"h":8.11,"l":8.09,"n":556,"o":8.11,"t":"2026-10-14T15:30:00Z","v":27544,"vw":8.098717},{"c":8.065,"h":8.115,"l":8.06,"n":927,"o":8.095,"t":"2026-10-14T15:45:00Z","v":206283,"vw":8.099516},{"c":8.045,"h":8.075,"l":8.045,"n":642,"o":8.06,"t":"2026-10-14T16:00:00Z","v":53429,"vw":8.063533},{"c":8.045,"h":8.055,"l":8.03,"n":733,"o":8.045,"t":"2026-10-14T16:15:00Z","v":76691,"vw":8.040729},{"c":8.03,"h":8.055,"l":8.025,"n":902,"o":8.045,"t":"2026-10-14T16:30:00Z","v":102750,"vw":8.040006},{"c":8.035,"h":8.045,"l":8.01,"n":1134,"o":8.03,"t":"2026-10-14T16:45:00Z","v":180613,"vw":8.028299},{"c":7.985,"h":8.05,"l":7.98,"n":1416,"o":8.035,"t":"2026-10-14T17:00:00Z","v":261807,"vw":8.026679},{"c":8,"h":8.015,"l":7.98,"n":809,"o":7.985,"t":"2026-10-14T17:15:00Z","v":139862,"vw":7.994427},{"c":8,"h":8.025,"l":8,"n":588,"o":8.005,"t":"2026-10-14T17:30:00Z","v":65007,"vw":8.009232},{"c":8.02,"h":8.035,"l":7.995,"n":754,"o":8,"t":"2026-10-14T17:45:00Z","v":96612,"vw":8.018007},{"c":8.02,"h":8.04,"l":8.01,"n":955,"o":8.02,"t":"2026-10-14T18:00:00Z","v":129516,"vw":8.022576},{"c":8.02,"h":8.025,"l":7.99,"n":1465,"o":8.02,"t":"2026-10-14T18:15:00Z","v":238085,"vw":8.007095},{"c":7.995,"h":8.02,"l":7.995,"n":797,"o":8.02,"t":"2026-10-14T18:30:00Z","v":84309,"vw":8.005557},{"c":8,"h":8.01,"l":7.99,"n":1123,"o":7.995,"t":"2026-10-14T18:45:00Z","v":162415,"vw":8.00088},{"c":8,"h":8,"l":7.98,"n":639,"o":8,"t":"2026-10-14T19:00:00Z","v":59170,"vw":7.994376},{"c":8.085,"h":8.085,"l":7.99,"n":1447,"o":7.99,"t":"2026-10-14T19:15:00Z","v":304818,"vw":8.021838},{"c":8.015,"h":8.095,"l":8.015,"n":1239,"o":8.085,"t":"2026-10-14T19:30:00Z","v":226606,"vw":8.063819},{"c":8.055,"h":8.09,"l":8.01,"n":3460,"o":8.015,"t":"2026-10-14T19:45:00Z","v":614341,"vw":8.048344},{"c":8.05,"h":8.05,"l":8.05,"n":46,"o":8.05,"t":"2026-10-14T20:00:00Z","v":1584661,"vw":8.05},{"c":8.001,"h":8.001,"l":8.001,"n":1,"o":8.001,"t":"2026-10-14T21:45:00Z","v":250,"vw":8.001},{"c":8.03,"h":8.04,"l":8.03,"n":2,"o":8.04,"t":"2026-10-14T22:15:00Z","v":200,"vw":8.035},{"c":8.0001,"h":8.0001,"l":8.0001,"n":1,"o":8.0001,"t":"2026-10-14T22:30:00Z","v":350,"vw":8.0001},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-14T22:45:00Z","v":900,"vw":8},{"c":8.105,"h":8.24,"l":8.07,"n":1840,"o":8.105,"t":"2026-10-15T13:30:00Z","v":305646,"vw":8.144344},{"c":8.146,"h":8.16,"l":8.1,"n":1475,"o":8.106,"t":"2026-10-15T13:45:00Z","v":181064,"vw":8.12872},{"c":8.175,"h":8.195,"l":8.13,"n":1075,"o":8.145,"t":"2026-10-15T14:00:00Z","v":135026,"vw":8.163358},{"c":8.095,"h":8.2,"l":8.085,"n":983,"o":8.17,"t":"2026-10-15T14:15:00Z","v":118070,"vw":8.155285},{"c":8.11,"h":8.13,"l":8.07,"n":847,"o":8.1,"t":"2026-10-15T14:30:00Z","v":75926,"vw":8.10041},{"c":8.09,"h":8.115,"l":8.08,"n":766,"o":8.105,"t":"2026-10-15T14:45:00Z","v":74364,"vw":8.096685},{"c":8.07,"h":8.105,"l":8.07,"n":743,"o":8.1,"t":"2026-10-15T15:00:00Z","v":83298,"vw":8.089602},{"c":8.075,"h":8.1,"l":8.06,"n":646,"o":8.075,"t":"2026-10-15T15:15:00Z","v":61180,"vw":8.07887},{"c":8.055,"h":8.09,"l":8.055,"n":766,"o":8.075,"t":"2026-10-15T15:30:00Z","v":99214,"vw":8.074903},{"c":8.065,"h":8.09,"l":8.04,"n":705,"o":8.055,"t":"2026-10-15T15:45:00Z","v":83378,"vw":8.059468},{"c":8.05,"h":8.08,"l":8.05,"n":552,"o":8.06,"t":"2026-10-15T16:00:00Z","v":57437,"vw":8.068156},{"c":8.03,"h":8.055,"l":8.025,"n":517,"o":8.05,"t":"2026-10-15T16:15:00Z","v":73181,"vw":8.043892},{"c":8.04,"h":8.045,"l":8.02,"n":442,"o":8.03,"t":"2026-10-15T16:30:00Z","v":42508,"vw":8.029549},{"c":8.06,"h":8.075,"l":8.04,"n":900,"o":8.045,"t":"2026-10-15T16:45:00Z","v":153515,"vw":8.061396},{"c":8.03,"h":8.065,"l":8.03,"n":480,"o":8.065,"t":"2026-10-15T17:00:00Z","v":56638,"vw":8.044941},{"c":8.03,"h":8.055,"l":8.03,"n":494,"o":8.035,"t":"2026-10-15T17:15:00Z","v":82610,"vw":8.044596},{"c":7.995,"h":8.045,"l":7.995,"n":587,"o":8.035,"t":"2026-10-15T17:30:00Z","v":62252,"vw":8.020114},{"c":8.015,"h":8.02,"l":7.98,"n":533,"o":7.99,"t":"2026-10-15T17:45:00Z","v":59384,"vw":8.000569},{"c":7.97,"h":8.01,"l":7.96,"n":584,"o":8.01,"t":"2026-10-15T18:00:00Z","v":86632,"vw":7.978969},{"c":7.945,"h":7.98,"l":7.945,"n":538,"o":7.965,"t":"2026-10-15T18:15:00Z","v":54097,"vw":7.962839},{"c":7.99,"h":7.99,"l":7.945,"n":633,"o":7.945,"t":"2026-10-15T18:30:00Z","v":86841,"vw":7.962921},{"c":7.985,"h":7.995,"l":7.98,"n":593,"o":7.985,"t":"2026-10-15T18:45:00Z","v":64217,"vw":7.987538},{"c":8.005,"h":8.02,"l":7.985,"n":805,"o":7.99,"t":"2026-10-15T19:00:00Z","v":114071,"vw":8.001378},{"c":8,"h":8.015,"l":7.98,"n":942,"o":8.005,"t":"2026-10-15T19:15:00Z","v":109677,"vw":7.9988},{"c":8.03,"h":8.105,"l":8,"n":1961,"o":8,"t":"2026-10-15T19:30:00Z","v":746918,"vw":8.039838},{"c":8.01,"h":8.05,"l":7.995,"n":4094,"o":8.03,"t":"2026-10-15T19:45:00Z","v":805265,"vw":8.014409},{"c":8.02,"h":8.02,"l":8.02,"n":43,"o":8.02,"t":"2026-10-15T20:00:00Z","v":622020,"vw":8.02},{"c":8.18,"h":8.18,"l":8.12,"n":8,"o":8.12,"t":"2026-10-15T21:45:00Z","v":2100,"vw":8.140198},{"c":8.0987,"h":8.0987,"l":8.0987,"n":1,"o":8.0987,"t":"2026-10-15T23:30:00Z","v":125,"vw":8.0987},{"c":8.0752,"h":8.0752,"l":8.0752,"n":1,"o":8.0752,"t":"2026-10-15T23:45:00Z","v":250,"vw":8.0752},{"c":8.09,"h":8.09,"l":7.96,"n":9,"o":7.96,"t":"2026-10-16T11:15:00Z","v":407,"vw":8.046954},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-16T11:30:00Z","v":123,"vw":8.12},{"c":8.0835,"h":8.0835,"l":8.0835,"n":1,"o":8.0835,"t":"2026-10-16T12:00:00Z","v":200,"vw":8.0835},{"c":7.95,"h":7.95,"l":7.95,"n":15,"o":7.95,"t":"2026-10-16T13:15:00Z","v":2340,"vw":7.95},{"c":7.84,"h":8.015,"l":7.825,"n":1311,"o":7.96,"t":"2026-10-16T13:30:00Z","v":187164,"vw":7.907489},{"c":7.84,"h":7.85,"l":7.78,"n":1735,"o":7.84,"t":"2026-10-16T13:45:00Z","v":205912,"vw":7.81072},{"c":7.895,"h":7.945,"l":7.815,"n":1434,"o":7.84,"t":"2026-10-16T14:00:00Z","v":155814,"vw":7.875716},{"c":7.895,"h":7.925,"l":7.885,"n":893,"o":7.9,"t":"2026-10-16T14:15:00Z","v":59186,"vw":7.89861},{"c":7.875,"h":7.9,"l":7.86,"n":935,"o":7.89,"t":"2026-10-16T14:30:00Z","v":137805,"vw":7.882145},{"c":7.92,"h":7.9293,"l":7.8735,"n":547,"o":7.88,"t":"2026-10-16T14:45:00Z","v":71605,"vw":7.896703},{"c":7.88,"h":7.925,"l":7.8703,"n":688,"o":7.9201,"t":"2026-10-16T15:00:00Z","v":95712,"vw":7.893675},{"c":7.855,"h":7.875,"l":7.82,"n":812,"o":7.875,"t":"2026-10-16T15:15:00Z","v":113348,"vw":7.845542},{"c":7.83,"h":7.9,"l":7.83,"n":1087,"o":7.855,"t":"2026-10-16T15:30:00Z","v":226373,"vw":7.866262},{"c":7.89,"h":7.895,"l":7.825,"n":956,"o":7.825,"t":"2026-10-16T15:45:00Z","v":163458,"vw":7.867498},{"c":7.85,"h":7.89,"l":7.84,"n":654,"o":7.89,"t":"2026-10-16T16:00:00Z","v":65786,"vw":7.85979},{"c":7.82,"h":7.86,"l":7.82,"n":605,"o":7.85,"t":"2026-10-16T16:15:00Z","v":60202,"vw":7.850209},{"c":7.765,"h":7.815,"l":7.76,"n":676,"o":7.81,"t":"2026-10-16T16:30:00Z","v":87472,"vw":7.779278},{"c":7.83,"h":7.84,"l":7.765,"n":586,"o":7.77,"t":"2026-10-16T16:45:00Z","v":97180,"vw":7.789156},{"c":7.785,"h":7.84,"l":7.785,"n":729,"o":7.83,"t":"2026-10-16T17:00:00Z","v":167279,"vw":7.822026},{"c":7.775,"h":7.785,"l":7.7635,"n":659,"o":7.785,"t":"2026-10-16T17:15:00Z","v":73550,"vw":7.773079},{"c":7.775,"h":7.78,"l":7.755,"n":698,"o":7.775,"t":"2026-10-16T17:30:00Z","v":108577,"vw":7.770774},{"c":7.77,"h":7.795,"l":7.77,"n":698,"o":7.775,"t":"2026-10-16T17:45:00Z","v":75381,"vw":7.779288},{"c":7.755,"h":7.775,"l":7.74,"n":602,"o":7.775,"t":"2026-10-16T18:00:00Z","v":68030,"vw":7.75343},{"c":7.76,"h":7.76,"l":7.75,"n":488,"o":7.755,"t":"2026-10-16T18:15:00Z","v":29032,"vw":7.754833},{"c":7.795,"h":7.795,"l":7.755,"n":718,"o":7.755,"t":"2026-10-16T18:30:00Z","v":73085,"vw":7.777115},{"c":7.825,"h":7.835,"l":7.775,"n":1128,"o":7.8,"t":"2026-10-16T18:45:00Z","v":169529,"vw":7.81125},{"c":7.86,"h":7.865,"l":7.835,"n":954,"o":7.84,"t":"2026-10-16T19:00:00Z","v":256872,"vw":7.84689},{"c":7.845,"h":7.87,"l":7.84,"n":816,"o":7.855,"t":"2026-10-16T19:15:00Z","v":104821,"vw":7.853058},{"c":7.825,"h":7.855,"l":7.815,"n":1231,"o":7.845,"t":"2026-10-16T19:30:00Z","v":168521,"vw":7.8299},{"c":7.785,"h":7.84,"l":7.77,"n":3699,"o":7.825,"t":"2026-10-16T19:45:00Z","v":553594,"vw":7.798786},{"c":7.8877,"h":7.8877,"l":7.79,"n":51,"o":7.79,"t":"2026-10-16T20:00:00Z","v":811592,"vw":7.790189},{"c":7.77,"h":7.8,"l":7.77,"n":33,"o":7.8,"t":"2026-10-16T21:30:00Z","v":3000,"vw":7.786936},{"c":7.75,"h":7.75,"l":7.75,"n":4,"o":7.75,"t":"2026-10-16T23:00:00Z","v":32000,"vw":7.75},{"c":7.82,"h":7.82,"l":7.82,"n":4,"o":7.82,"t":"2026-10-19T08:00:00Z","v":145,"vw":7.82},{"c":7.87,"h":7.87,"l":7.87,"n":2,"o":7.87,"t":"2026-10-19T08:30:00Z","v":500,"vw":7.87},{"c":7.85,"h":7.86,"l":7.85,"n":16,"o":7.86,"t":"2026-10-19T08:45:00Z","v":547,"vw":7.856667},{"c":7.79,"h":7.82,"l":7.79,"n":13,"o":7.82,"t":"2026-10-19T11:00:00Z","v":747,"vw":7.807992},{"c":7.855,"h":7.97,"l":7.77,"n":1391,"o":7.84,"t":"2026-10-19T13:30:00Z","v":133611,"vw":7.902651},{"c":7.88,"h":7.92,"l":7.83,"n":816,"o":7.85,"t":"2026-10-19T13:45:00Z","v":45160,"vw":7.877572},{"c":7.955,"h":7.975,"l":7.87,"n":1184,"o":7.88,"t":"2026-10-19T14:00:00Z","v":120056,"vw":7.926252},{"c":7.965,"h":8.005,"l":7.955,"n":1395,"o":7.96,"t":"2026-10-19T14:15:00Z","v":200417,"vw":7.987115},{"c":7.955,"h":7.975,"l":7.94,"n":655,"o":7.965,"t":"2026-10-19T14:30:00Z","v":59223,"vw":7.959974},{"c":7.975,"h":7.985,"l":7.96,"n":520,"o":7.96,"t":"2026-10-19T14:45:00Z","v":53746,"vw":7.97393},{"c":7.96,"h":7.975,"l":7.9501,"n":637,"o":7.975,"t":"2026-10-19T15:00:00Z","v":60016,"vw":7.963999},{"c":7.97,"h":7.985,"l":7.96,"n":515,"o":7.965,"t":"2026-10-19T15:15:00Z","v":46417,"vw":7.974602},{"c":7.98,"h":7.985,"l":7.97,"n":523,"o":7.975,"t":"2026-10-19T15:30:00Z","v":38385,"vw":7.978777},{"c":7.975,"h":7.985,"l":7.9701,"n":439,"o":7.985,"t":"2026-10-19T15:45:00Z","v":26746,"vw":7.977131},{"c":7.99,"h":7.995,"l":7.965,"n":694,"o":7.98,"t":"2026-10-19T16:00:00Z","v":82273,"vw":7.978597},{"c":8.045,"h":8.045,"l":7.985,"n":2051,"o":7.99,"t":"2026-10-19T16:15:00Z","v":987633,"vw":8.002681},{"c":8.025,"h":8.05,"l":8.01,"n":756,"o":8.045,"t":"2026-10-19T16:30:00Z","v":131451,"vw":8.026728},{"c":8.015,"h":8.03,"l":8.01,"n":863,"o":8.025,"t":"2026-10-19T16:45:00Z","v":100132,"vw":8.019597},{"c":8.01,"h":8.015,"l":7.99,"n":1006,"o":8.015,"t":"2026-10-19T17:00:00Z","v":79415,"vw":8.007699},{"c":8.02,"h":8.02,"l":8.005,"n":915,"o":8.01,"t":"2026-10-19T17:15:00Z","v":64734,"vw":8.015992},{"c":7.99,"h":8.025,"l":7.99,"n":1231,"o":8.02,"t":"2026-10-19T17:30:00Z","v":194079,"vw":8.005624},{"c":7.995,"h":8.005,"l":7.98,"n":760,"o":7.99,"t":"2026-10-19T17:45:00Z","v":82164,"vw":7.994645},{"c":7.98,"h":7.995,"l":7.965,"n":683,"o":7.995,"t":"2026-10-19T18:00:00Z","v":47624,"vw":7.978025},{"c":8.01,"h":8.035,"l":7.98,"n":1979,"o":7.98,"t":"2026-10-19T18:15:00Z","v":345331,"vw":8.016393},{"c":8.04,"h":8.05,"l":8,"n":2021,"o":8.015,"t":"2026-10-19T18:30:00Z","v":1339193,"vw":8.009189},{"c":8.045,"h":8.06,"l":8.035,"n":1554,"o":8.045,"t":"2026-10-19T18:45:00Z","v":191478,"vw":8.045322},{"c":8.035,"h":8.07,"l":8.035,"n":1565,"o":8.045,"t":"2026-10-19T19:00:00Z","v":200861,"vw":8.053611},{"c":8.06,"h":8.08,"l":8.03,"n":3315,"o":8.035,"t":"2026-10-19T19:15:00Z","v":1829342,"vw":8.04194},{"c":8.035,"h":8.07,"l":8.035,"n":2162,"o":8.055,"t":"2026-10-19T19:30:00Z","v":469671,"vw":8.049174},{"c":8.065,"h":8.09,"l":8,"n":5964,"o":8.035,"t":"2026-10-19T19:45:00Z","v":1589989,"vw":8.043961},{"c":8.028,"h":8.08,"l":8.028,"n":69,"o":8.07,"t":"2026-10-19T20:00:00Z","v":1249035,"vw":8.062169},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-19T21:15:00Z","v":100,"vw":8.09},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-19T21:45:00Z","v":200,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-20T09:45:00Z","v":700,"vw":8.08},{"c":8.02,"h":8.13,"l":7.96,"n":2136,"o":8.11,"t":"2026-10-20T13:30:00Z","v":315311,"vw":8.043728},{"c":7.99,"h":8.05,"l":7.98,"n":1307,"o":8.025,"t":"2026-10-20T13:45:00Z","v":120296,"vw":8.013294},{"c":7.98,"h":7.995,"l":7.96,"n":757,"o":7.99,"t":"2026-10-20T14:00:00Z","v":86815,"vw":7.976456},{"c":8.005,"h":8.035,"l":7.96,"n":4092,"o":7.975,"t":"2026-10-20T14:15:00Z","v":746765,"vw":8.002859},{"c":8.035,"h":8.05,"l":8,"n":1907,"o":8.005,"t":"2026-10-20T14:30:00Z","v":708266,"vw":8.009736},{"c":8,"h":8.05,"l":8,"n":1153,"o":8.03,"t":"2026-10-20T14:45:00Z","v":110745,"vw":8.031091},{"c":7.995,"h":8.02,"l":7.99,"n":1158,"o":8,"t":"2026-10-20T15:00:00Z","v":201705,"vw":8.00329},{"c":7.99,"h":8.01,"l":7.97,"n":1167,"o":7.995,"t":"2026-10-20T15:15:00Z","v":219054,"vw":7.988469},{"c":7.94,"h":7.985,"l":7.895,"n":1618,"o":7.985,"t":"2026-10-20T15:30:00Z","v":315843,"vw":7.936899},{"c":7.93,"h":7.94,"l":7.925,"n":822,"o":7.94,"t":"2026-10-20T15:45:00Z","v":97701,"vw":7.934619},{"c":7.875,"h":7.935,"l":7.84,"n":1623,"o":7.93,"t":"2026-10-20T16:00:00Z","v":358234,"vw":7.877688},{"c":7.905,"h":7.91,"l":7.85,"n":954,"o":7.87,"t":"2026-10-20T16:15:00Z","v":186976,"vw":7.877465},{"c":7.93,"h":7.935,"l":7.9,"n":718,"o":7.91,"t":"2026-10-20T16:30:00Z","v":124986,"vw":7.919456},{"c":7.885,"h":7.925,"l":7.88,"n":674,"o":7.925,"t":"2026-10-20T16:45:00Z","v":115450,"vw":7.90447},{"c":7.885,"h":7.89,"l":7.875,"n":485,"o":7.885,"t":"2026-10-20T17:00:00Z","v":55196,"vw":7.879961},{"c":7.895,"h":7.9,"l":7.875,"n":536,"o":7.885,"t":"2026-10-20T17:15:00Z","v":80337,"vw":7.887877},{"c":7.92,"h":7.92,"l":7.895,"n":421,"o":7.8977,"t":"2026-10-20T17:30:00Z","v":48337,"vw":7.907579},{"c":7.895,"h":7.92,"l":7.895,"n":620,"o":7.915,"t":"2026-10-20T17:45:00Z","v":118307,"vw":7.901352},{"c":7.93,"h":7.935,"l":7.87,"n":730,"o":7.89,"t":"2026-10-20T18:00:00Z","v":113623,"vw":7.899511},{"c":7.955,"h":7.975,"l":7.925,"n":562,"o":7.93,"t":"2026-10-20T18:15:00Z","v":86979,"vw":7.956279},{"c":7.94,"h":7.96,"l":7.925,"n":559,"o":7.955,"t":"2026-10-20T18:30:00Z","v":85825,"vw":7.941546},{"c":7.94,"h":7.96,"l":7.935,"n":672,"o":7.945,"t":"2026-10-20T18:45:00Z","v":111116,"vw":7.947012},{"c":7.925,"h":7.955,"l":7.92,"n":938,"o":7.945,"t":"2026-10-20T19:00:00Z","v":185364,"vw":7.938211},{"c":7.925,"h":7.94,"l":7.915,"n":1042,"o":7.925,"t":"2026-10-20T19:15:00Z","v":149473,"vw":7.924249},{"c":7.955,"h":7.97,"l":7.925,"n":1505,"o":7.925,"t":"2026-10-20T19:30:00Z","v":273729,"vw":7.950021},{"c":7.935,"h":7.96,"l":7.915,"n":4665,"o":7.955,"t":"2026-10-20T19:45:00Z","v":1110000,"vw":7.937096},{"c":7.94,"h":7.94,"l":7.94,"n":38,"o":7.94,"t":"2026-10-20T20:00:00Z","v":2253600,"vw":7.94},{"c":7.9203,"h":7.9203,"l":7.92,"n":2,"o":7.92,"t":"2026-10-20T21:15:00Z","v":1000,"vw":7.92015},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-20T22:00:00Z","v":299,"vw":7.92},{"c":7.9236,"h":7.9236,"l":7.9236,"n":2,"o":7.9236,"t":"2026-10-20T23:15:00Z","v":1756,"vw":7.9236},{"c":8.01,"h":8.09,"l":7.98,"n":31,"o":7.98,"t":"2026-10-21T11:00:00Z","v":17357,"vw":8.021157},{"c":8.09,"h":8.09,"l":7.9,"n":24,"o":7.985,"t":"2026-10-21T11:30:00Z","v":1173,"vw":7.95919},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-21T12:30:00Z","v":100,"vw":8.08},{"c":8.07,"h":8.07,"l":8.05,"n":3,"o":8.05,"t":"2026-10-21T12:45:00Z","v":1120,"vw":8.051818},{"c":8.03,"h":8.07,"l":8.03,"n":3,"o":8.07,"t":"2026-10-21T13:00:00Z","v":903,"vw":8.06247},{"c":8.01,"h":8.09,"l":7.95,"n":174,"o":8.07,"t":"2026-10-21T13:15:00Z","v":29195,"vw":8.017766},{"c":7.975,"h":8.05,"l":7.95,"n":1997,"o":8.04,"t":"2026-10-21T13:30:00Z","v":267485,"vw":8.006328},{"c":7.91,"h":8.015,"l":7.9,"n":1797,"o":7.975,"t":"2026-10-21T13:45:00Z","v":203888,"vw":7.966793},{"c":7.9,"h":7.94,"l":7.87,"n":1691,"o":7.905,"t":"2026-10-21T14:00:00Z","v":179174,"vw":7.908675},{"c":7.8625,"h":7.9,"l":7.86,"n":1467,"o":7.895,"t":"2026-10-21T14:15:00Z","v":228645,"vw":7.875784},{"c":7.875,"h":7.885,"l":7.85,"n":1272,"o":7.865,"t":"2026-10-21T14:30:00Z","v":163541,"vw":7.866134},{"c":7.865,"h":7.88,"l":7.86,"n":861,"o":7.875,"t":"2026-10-21T14:45:00Z","v":64203,"vw":7.87022},{"c":7.835,"h":7.86,"l":7.81,"n":1040,"o":7.86,"t":"2026-10-21T15:00:00Z","v":129064,"vw":7.837168},{"c":7.835,"h":7.85,"l":7.83,"n":676,"o":7.83,"t":"2026-10-21T15:15:00Z","v":56178,"vw":7.839231},{"c":7.84,"h":7.865,"l":7.835,"n":917,"o":7.835,"t":"2026-10-21T15:30:00Z","v":146123,"vw":7.851641},{"c":7.825,"h":7.855,"l":7.82,"n":654,"o":7.845,"t":"2026-10-21T15:45:00Z","v":72533,"vw":7.840096},{"c":7.79,"h":7.84,"l":7.79,"n":678,"o":7.825,"t":"2026-10-21T16:00:00Z","v":106604,"vw":7.823052},{"c":7.79,"h":7.81,"l":7.79,"n":555,"o":7.79,"t":"2026-10-21T16:15:00Z","v":49106,"vw":7.79706},{"c":7.785,"h":7.805,"l":7.78,"n":647,"o":7.79,"t":"2026-10-21T16:30:00Z","v":67481,"vw":7.790229},{"c":7.795,"h":7.8,"l":7.78,"n":698,"o":7.785,"t":"2026-10-21T16:45:00Z","v":91173,"vw":7.789508},{"c":7.81,"h":7.815,"l":7.795,"n":634,"o":7.8,"t":"2026-10-21T17:00:00Z","v":61432,"vw":7.805824},{"c":7.78,"h":7.815,"l":7.76,"n":987,"o":7.815,"t":"2026-10-21T17:15:00Z","v":176574,"vw":7.779974},{"c":7.805,"h":7.81,"l":7.765,"n":783,"o":7.775,"t":"2026-10-21T17:30:00Z","v":157487,"vw":7.779606},{"c":7.78,"h":7.805,"l":7.78,"n":727,"o":7.805,"t":"2026-10-21T17:45:00Z","v":59598,"vw":7.790121},{"c":7.785,"h":7.79,"l":7.765,"n":922,"o":7.78,"t":"2026-10-21T18:00:00Z","v":170086,"vw":7.772672},{"c":7.81,"h":7.81,"l":7.77,"n":1035,"o":7.79,"t":"2026-10-21T18:15:00Z","v":165222,"vw":7.790733},{"c":7.825,"h":7.83,"l":7.805,"n":892,"o":7.805,"t":"2026-10-21T18:30:00Z","v":107684,"vw":7.816377},{"c":7.8093,"h":7.83,"l":7.79,"n":1045,"o":7.825,"t":"2026-10-21T18:45:00Z","v":125027,"vw":7.807782},{"c":7.785,"h":7.805,"l":7.77,"n":1034,"o":7.805,"t":"2026-10-21T19:00:00Z","v":116571,"vw":7.786019},{"c":7.805,"h":7.81,"l":7.78,"n":1221,"o":7.785,"t":"2026-10-21T19:15:00Z","v":124024,"vw":7.791827},{"c":7.76,"h":7.81,"l":7.755,"n":2031,"o":7.805,"t":"2026-10-21T19:30:00Z","v":285113,"vw":7.776666},{"c":7.735,"h":7.795,"l":7.73,"n":4442,"o":7.76,"t":"2026-10-21T19:45:00Z","v":699682,"vw":7.75989},{"c":7.75,"h":7.75,"l":7.73,"n":53,"o":7.75,"t":"2026-10-21T20:00:00Z","v":868473,"vw":7.74998},{"c":7.7,"h":7.75,"l":7.7,"n":2,"o":7.75,"t":"2026-10-21T20:30:00Z","v":755,"vw":7.742715},{"c":7.73,"h":7.73,"l":7.73,"n":4,"o":7.73,"t":"2026-10-21T21:00:00Z","v":300,"vw":7.73},{"c":7.74,"h":7.75,"l":7.73,"n":5,"o":7.75,"t":"2026-10-21T21:15:00Z","v":840,"vw":7.742857},{"c":7.72,"h":7.72,"l":7.72,"n":7,"o":7.72,"t":"2026-10-21T21:30:00Z","v":200,"vw":7.72},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-10-21T23:15:00Z","v":206,"vw":7.73},{"c":7.95,"h":7.95,"l":7.76,"n":12,"o":7.77,"t":"2026-10-22T08:15:00Z","v":1705,"vw":7.78},{"c":7.86,"h":7.86,"l":7.86,"n":3,"o":7.86,"t":"2026-10-22T12:30:00Z","v":1000,"vw":7.86},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-22T13:15:00Z","v":303,"vw":7.72},{"c":7.79,"h":7.795,"l":7.66,"n":911,"o":7.78,"t":"2026-10-22T13:30:00Z","v":98269,"vw":7.73537},{"c":7.8448,"h":7.85,"l":7.77,"n":817,"o":7.79,"t":"2026-10-22T13:45:00Z","v":81779,"vw":7.801367},{"c":7.83,"h":7.88,"l":7.83,"n":718,"o":7.85,"t":"2026-10-22T14:00:00Z","v":81556,"vw":7.855961},{"c":7.84,"h":7.84,"l":7.815,"n":524,"o":7.83,"t":"2026-10-22T14:15:00Z","v":46477,"vw":7.829235},{"c":7.835,"h":7.84,"l":7.795,"n":569,"o":7.835,"t":"2026-10-22T14:30:00Z","v":63062,"vw":7.814303},{"c":7.8112,"h":7.835,"l":7.8,"n":711,"o":7.835,"t":"2026-10-22T14:45:00Z","v":69709,"vw":7.822118},{"c":7.8,"h":7.815,"l":7.785,"n":478,"o":7.815,"t":"2026-10-22T15:00:00Z","v":39817,"vw":7.796103},{"c":7.8,"h":7.815,"l":7.785,"n":709,"o":7.8,"t":"2026-10-22T15:15:00Z","v":143983,"vw":7.795263},{"c":7.8,"h":7.81,"l":7.795,"n":437,"o":7.8,"t":"2026-10-22T15:30:00Z","v":42450,"vw":7.802264},{"c":7.82,"h":7.825,"l":7.7926,"n":410,"o":7.805,"t":"2026-10-22T15:45:00Z","v":37430,"vw":7.808467},{"c":7.81,"h":7.825,"l":7.8,"n":506,"o":7.82,"t":"2026-10-22T16:00:00Z","v":42939,"vw":7.814348},{"c":7.8,"h":7.8193,"l":7.7847,"n":786,"o":7.815,"t":"2026-10-22T16:15:00Z","v":87016,"vw":7.794696},{"c":7.75,"h":7.81,"l":7.745,"n":773,"o":7.8,"t":"2026-10-22T16:30:00Z","v":75100,"vw":7.771212},{"c":7.775,"h":7.775,"l":7.725,"n":939,"o":7.75,"t":"2026-10-22T16:45:00Z","v":106711,"vw":7.750663},{"c":7.76,"h":7.775,"l":7.735,"n":756,"o":7.775,"t":"2026-10-22T17:00:00Z","v":105596,"vw":7.747265},{"c":7.74,"h":7.76,"l":7.725,"n":669,"o":7.755,"t":"2026-10-22T17:15:00Z","v":60534,"vw":7.743221},{"c":7.7401,"h":7.755,"l":7.735,"n":564,"o":7.745,"t":"2026-10-22T17:30:00Z","v":48832,"vw":7.741683},{"c":7.73,"h":7.745,"l":7.72,"n":736,"o":7.74,"t":"2026-10-22T17:45:00Z","v":114490,"vw":7.733818},{"c":7.73,"h":7.74,"l":7.72,"n":829,"o":7.725,"t":"2026-10-22T18:00:00Z","v":89033,"vw":7.729402},{"c":7.74,"h":7.77,"l":7.73,"n":714,"o":7.73,"t":"2026-10-22T18:15:00Z","v":58384,"vw":7.749761},{"c":7.73,"h":7.755,"l":7.73,"n":723,"o":7.74,"t":"2026-10-22T18:30:00Z","v":69696,"vw":7.741168},{"c":7.73,"h":7.74,"l":7.72,"n":751,"o":7.735,"t":"2026-10-22T18:45:00Z","v":70576,"vw":7.731313},{"c":7.735,"h":7.74,"l":7.71,"n":1041,"o":7.73,"t":"2026-10-22T19:00:00Z","v":118736,"vw":7.723658},{"c":7.725,"h":7.74,"l":7.72,"n":1302,"o":7.735,"t":"2026-10-22T19:15:00Z","v":159843,"vw":7.729462},{"c":7.72,"h":7.745,"l":7.71,"n":1192,"o":7.725,"t":"2026-10-22T19:30:00Z","v":174261,"vw":7.725329},{"c":7.775,"h":7.79,"l":7.715,"n":4819,"o":7.725,"t":"2026-10-22T19:45:00Z","v":1054578,"vw":7.766433},{"c":7.78,"h":7.78,"l":7.78,"n":39,"o":7.78,"t":"2026-10-22T20:00:00Z","v":1659060,"vw":7.78},{"c":7.72,"h":7.72,"l":7.72,"n":5,"o":7.72,"t":"2026-10-22T21:15:00Z","v":456,"vw":7.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.16348673042663586,"strike":9.598682473303224,"iv":0.7325723734872408,"gamma":0.209101304075472,"theta":-0.008099108994359238,"vega":0.0060705444488244635,"rho":0.0010609829098802415,"breakevenPct":26.452968960231352},{"delta":0.25,"premium":0.575,"strike":15.33160926966031,"iv":2.3961800140292433,"gamma":0.061118366668086496,"theta":-0.028788849695220765,"vega":0.006899858863070692,"rho":0.0010643916140046902,"breakevenPct":106.04416152409728},{"delta":0.3,"premium":0.5602216704537248,"strike":11.704433409074499,"iv":1.7888625453848197,"gamma":0.10119297488066689,"theta":-0.023246248632091397,"vega":0.0074979275706053,"rho":0.001376089759408649,"breakevenPct":58.86858911305988},{"delta":0.35,"premium":0.49810843421840467,"strike":10.462168684368095,"iv":1.3761655147393403,"gamma":0.17648037431706293,"theta":-0.018334696441584558,"vega":0.007867502496626325,"rho":0.0017206180572659755,"breakevenPct":41.97250153609454},{"delta":0.4,"premium":0.4359951979830844,"strike":9.21990395966169,"iv":0.9634684840938605,"gamma":0.2517677737534591,"theta":-0.013423144251077714,"vega":0.008237077422647352,"rho":0.002065146355123302,"breakevenPct":25.076413959129184},{"delta":0.45,"premium":0.37967254215896995,"strike":7.9960233683753446,"iv":0.5615137479902859,"gamma":0.32487823735938265,"theta":-0.008642437446401616,"vega":0.00859686295991649,"rho":0.0024053983724727935,"breakevenPct":8.493470343708744},{"delta":0.5,"premium":0.6392582176572977,"strike":7.775099389227831,"iv":0.745610858561717,"gamma":0.2792247573250862,"theta":-0.011000073357602535,"vega":0.008422582955277109,"rho":0.002512355531005951,"breakevenPct":8.994269519237434},{"delta":0.55,"premium":0.8988438931556257,"strike":7.554175410080319,"iv":0.9297079691331485,"gamma":0.23357127729078972,"theta":-0.013357709268803456,"vega":0.008248302950637726,"rho":0.0026193126895391085,"breakevenPct":9.495068694766125},{"delta":0.6,"premium":1.1584295686539532,"strike":7.333251430932806,"iv":1.1138050797045795,"gamma":0.18791779725649332,"theta":-0.01571534518000437,"vega":0.008074022945998342,"rho":0.002726269848072266,"breakevenPct":9.995867870294816},{"delta":0.65,"premium":1.4180152441522813,"strike":7.112327451785292,"iv":1.297902190276011,"gamma":0.14226431722219685,"theta":-0.018072981091205295,"vega":0.007899742941358959,"rho":0.0028332270066054235,"breakevenPct":10.496667045823507},{"delta":0.7,"premium":1.738448202356489,"strike":6.748735730191348,"iv":1.4380689407425304,"gamma":0.11100191922948076,"theta":-0.018658359452350188,"vega":0.007403650571918724,"rho":0.0028900077348726918,"breakevenPct":9.937615706578214},{"delta":0.75,"premium":2.1218189024980014,"strike":6.237574796669332,"iv":1.532796066881692,"gamma":0.09462502092472398,"theta":-0.017410592874697577,"vega":0.006574689705030985,"rho":0.0028948881796930464,"breakevenPct":8.282301802685673},{"delta":0.8,"premium":2.505189602639514,"strike":5.726413863147315,"iv":1.6275231930208536,"gamma":0.0782481226199672,"theta":-0.016162826297044967,"vega":0.005745728838143247,"rho":0.0028997686245134015,"breakevenPct":6.626987898793132},{"delta":0.85,"premium":2.8885603027810256,"strike":5.2152529296253,"iv":1.7222503191600147,"gamma":0.061871224315210464,"theta":-0.01491505971939236,"vega":0.004916767971255511,"rho":0.0029046490693337562,"breakevenPct":4.971673994900594},{"delta":0.9,"premium":3.2966079760225195,"strike":4.671189365303308,"iv":1.6901080430113027,"gamma":0.04551191106153056,"theta":-0.011478659202054898,"vega":0.003692473065326716,"rho":0.002889866823852637,"breakevenPct":3.2098101208008787}],"put":[{"delta":0.1,"premium":0.575,"strike":3.55646458832563,"iv":3.514340840186839,"gamma":0.023779203318387152,"theta":-0.022483064288454382,"vega":0.0037922557601230153,"rho":-0.0010722855439943692,"breakevenPct":61.37999237920168},{"delta":0.15,"premium":0.4335117148899229,"strike":4.998740836071132,"iv":2.210810583615942,"gamma":0.10815576533811216,"theta":-0.01663879281599289,"vega":0.004948633401100806,"rho":-0.0012774162401576162,"breakevenPct":40.86490775672009},{"delta":0.2,"premium":0.22925255430640495,"strike":6.440570204895965,"iv":0.98558682020388,"gamma":0.2220204877169939,"theta":-0.008613725945681007,"vega":0.005994286570336537,"rho":-0.001436372303303966,"breakevenPct":19.542517479409845},{"delta":0.25,"premium":0.18176910299003324,"strike":7.084717607973422,"iv":0.5038715946843854,"gamma":0.27857724252491695,"theta":-0.005525415282392026,"vega":0.006577906976744186,"rho":-0.0017128036573448163,"breakevenPct":10.583568588298075},{"delta":0.3,"premium":0.2336794019933555,"strike":7.223145071982281,"iv":0.4935310631229236,"gamma":0.2988014950166113,"theta":-0.005566943521594684,"vega":0.006868604651162791,"rho":-0.0020637128101880626,"breakevenPct":9.462879922423243},{"delta":0.35,"premium":0.28558970099667774,"strike":7.36157253599114,"iv":0.4831905315614618,"gamma":0.31902574750830565,"theta":-0.005608471760797342,"vega":0.007159302325581395,"rho":-0.002414621963031309,"breakevenPct":8.34219125654841},{"delta":0.4,"premium":0.3375000000000001,"strike":7.5,"iv":0.47285,"gamma":0.33925,"theta":-0.00565,"vega":0.007450000000000001,"rho":-0.0027655311158745555,"breakevenPct":7.221502590673576},{"delta":0.45,"premium":0.3894102990033223,"strike":7.63842746400886,"iv":0.4625094684385382,"gamma":0.35947425249169435,"theta":-0.005691528239202657,"vega":0.0077406976744186055,"rho":-0.003116440268717802,"breakevenPct":6.100813924798744},{"delta":0.5,"premium":0.4413205980066445,"strike":7.776854928017719,"iv":0.4521689368770764,"gamma":0.3796985049833887,"theta":-0.005733056478405316,"vega":0.00803139534883721,"rho":-0.0034673494215610484,"breakevenPct":4.980125258923912},{"delta":0.55,"premium":0.4932308970099668,"strike":7.915282392026578,"iv":0.4418284053156146,"gamma":0.3999227574750831,"theta":-0.005774584717607973,"vega":0.008322093023255815,"rho":-0.0038182585744042947,"breakevenPct":3.859436593049078},{"delta":0.6,"premium":0.5896405492730209,"strike":8.078352180936996,"iv":0.44230880452342486,"gamma":0.3975541195476575,"theta":-0.005674636510500808,"vega":0.008264943457189016,"rho":-0.0042010429123881315,"breakevenPct":2.9959633204148437},{"delta":0.65,"premium":0.756239903069467,"strike":8.280290791599354,"iv":0.4598572697899838,"gamma":0.3595492730210016,"theta":-0.005351534733441033,"vega":0.007659127625201939,"rho":-0.00463410460425352,"breakevenPct":2.538200925778666},{"delta":0.7,"premium":0.9228392568659126,"strike":8.482229402261712,"iv":0.47740573505654277,"gamma":0.3215444264943458,"theta":-0.00502843295638126,"vega":0.007053311793214863,"rho":-0.005067166296118907,"breakevenPct":2.080438531142489},{"delta":0.75,"premium":1.0894386106623586,"strike":8.68416801292407,"iv":0.4949542003231017,"gamma":0.28353957996768986,"theta":-0.004705331179321487,"vega":0.006447495961227788,"rho":-0.005500227987984295,"breakevenPct":1.622676136506311},{"delta":0.8,"premium":1.2560379644588047,"strike":8.88610662358643,"iv":0.5125026655896607,"gamma":0.2455347334410339,"theta":-0.004382229402261712,"vega":0.00584168012924071,"rho":-0.005933289679849683,"breakevenPct":1.1649137418701327},{"delta":0.85,"premium":3.599097898820291,"strike":11.226829602792368,"iv":0.9706661281255963,"gamma":0.15157554123801043,"theta":-0.0068128286867271196,"vega":0.0050172479386608425,"rho":-0.008085432568125855,"breakevenPct":1.195185181708852},{"delta":0.9,"premium":4.067979468097126,"strike":11.731409017235357,"iv":1.034820751112929,"gamma":0.07804141482908147,"theta":-0.005600628213761585,"vega":0.003800158340828993,"rho":-0.008753031987931831,"breakevenPct":0.732777860903725}]},"raw":{"call":[{"delta":0.2,"premium":0.16348673042663586,"strike":9.598682473303224,"iv":0.7325723734872408,"gamma":0.209101304075472,"theta":-0.008099108994359238,"vega":0.0060705444488244635,"rho":0.0010609829098802415,"breakevenPct":26.452968960231352},{"delta":0.25,"premium":0.575,"strike":15.33160926966031,"iv":2.3961800140292433,"gamma":0.061118366668086496,"theta":-0.028788849695220765,"vega":0.006899858863070692,"rho":0.0010643916140046902,"breakevenPct":106.04416152409728},{"delta":0.3,"premium":0.5602216704537248,"strike":11.704433409074499,"iv":1.7888625453848197,"gamma":0.10119297488066689,"theta":-0.023246248632091397,"vega":0.0074979275706053,"rho":0.001376089759408649,"breakevenPct":58.86858911305988},{"delta":0.35,"premium":0.49810843421840467,"strike":10.462168684368095,"iv":1.3761655147393403,"gamma":0.17648037431706293,"theta":-0.018334696441584558,"vega":0.007867502496626325,"rho":0.0017206180572659755,"breakevenPct":41.97250153609454},{"delta":0.4,"premium":0.4359951979830844,"strike":9.21990395966169,"iv":0.9634684840938605,"gamma":0.2517677737534591,"theta":-0.013423144251077714,"vega":0.008237077422647352,"rho":0.002065146355123302,"breakevenPct":25.076413959129184},{"delta":0.45,"premium":0.37967254215896995,"strike":7.9960233683753446,"iv":0.5615137479902859,"gamma":0.32487823735938265,"theta":-0.008642437446401616,"vega":0.00859686295991649,"rho":0.0024053983724727935,"breakevenPct":8.493470343708744},{"delta":0.5,"premium":0.6392582176572977,"strike":7.775099389227831,"iv":0.745610858561717,"gamma":0.2792247573250862,"theta":-0.011000073357602535,"vega":0.008422582955277109,"rho":0.002512355531005951,"breakevenPct":8.994269519237434},{"delta":0.55,"premium":0.8988438931556257,"strike":7.554175410080319,"iv":0.9297079691331485,"gamma":0.23357127729078972,"theta":-0.013357709268803456,"vega":0.008248302950637726,"rho":0.0026193126895391085,"breakevenPct":9.495068694766125},{"delta":0.6,"premium":1.1584295686539532,"strike":7.333251430932806,"iv":1.1138050797045795,"gamma":0.18791779725649332,"theta":-0.01571534518000437,"vega":0.008074022945998342,"rho":0.002726269848072266,"breakevenPct":9.995867870294816},{"delta":0.65,"premium":1.4180152441522813,"strike":7.112327451785292,"iv":1.297902190276011,"gamma":0.14226431722219685,"theta":-0.018072981091205295,"vega":0.007899742941358959,"rho":0.0028332270066054235,"breakevenPct":10.496667045823507},{"delta":0.7,"premium":1.738448202356489,"strike":6.748735730191348,"iv":1.4380689407425304,"gamma":0.11100191922948076,"theta":-0.018658359452350188,"vega":0.007403650571918724,"rho":0.0028900077348726918,"breakevenPct":9.937615706578214},{"delta":0.75,"premium":2.1218189024980014,"strike":6.237574796669332,"iv":1.532796066881692,"gamma":0.09462502092472398,"theta":-0.017410592874697577,"vega":0.006574689705030985,"rho":0.0028948881796930464,"breakevenPct":8.282301802685673},{"delta":0.8,"premium":2.505189602639514,"strike":5.726413863147315,"iv":1.6275231930208536,"gamma":0.0782481226199672,"theta":-0.016162826297044967,"vega":0.005745728838143247,"rho":0.0028997686245134015,"breakevenPct":6.626987898793132},{"delta":0.85,"premium":2.8885603027810256,"strike":5.2152529296253,"iv":1.7222503191600147,"gamma":0.061871224315210464,"theta":-0.01491505971939236,"vega":0.004916767971255511,"rho":0.0029046490693337562,"breakevenPct":4.971673994900594},{"delta":0.9,"premium":3.2966079760225195,"strike":4.671189365303308,"iv":1.6901080430113027,"gamma":0.04551191106153056,"theta":-0.011478659202054898,"vega":0.003692473065326716,"rho":0.002889866823852637,"breakevenPct":3.2098101208008787}],"put":[{"delta":0.1,"premium":0.575,"strike":3.55646458832563,"iv":3.514340840186839,"gamma":0.023779203318387152,"theta":-0.022483064288454382,"vega":0.0037922557601230153,"rho":-0.0010722855439943692,"breakevenPct":61.37999237920168},{"delta":0.15,"premium":0.4335117148899229,"strike":4.998740836071132,"iv":2.210810583615942,"gamma":0.10815576533811216,"theta":-0.01663879281599289,"vega":0.004948633401100806,"rho":-0.0012774162401576162,"breakevenPct":40.86490775672009},{"delta":0.2,"premium":0.22925255430640495,"strike":6.440570204895965,"iv":0.98558682020388,"gamma":0.2220204877169939,"theta":-0.008613725945681007,"vega":0.005994286570336537,"rho":-0.001436372303303966,"breakevenPct":19.542517479409845},{"delta":0.25,"premium":0.18176910299003324,"strike":7.084717607973422,"iv":0.5038715946843854,"gamma":0.27857724252491695,"theta":-0.005525415282392026,"vega":0.006577906976744186,"rho":-0.0017128036573448163,"breakevenPct":10.583568588298075},{"delta":0.3,"premium":0.2336794019933555,"strike":7.223145071982281,"iv":0.4935310631229236,"gamma":0.2988014950166113,"theta":-0.005566943521594684,"vega":0.006868604651162791,"rho":-0.0020637128101880626,"breakevenPct":9.462879922423243},{"delta":0.35,"premium":0.28558970099667774,"strike":7.36157253599114,"iv":0.4831905315614618,"gamma":0.31902574750830565,"theta":-0.005608471760797342,"vega":0.007159302325581395,"rho":-0.002414621963031309,"breakevenPct":8.34219125654841},{"delta":0.4,"premium":0.3375000000000001,"strike":7.5,"iv":0.47285,"gamma":0.33925,"theta":-0.00565,"vega":0.007450000000000001,"rho":-0.0027655311158745555,"breakevenPct":7.221502590673576},{"delta":0.45,"premium":0.3894102990033223,"strike":7.63842746400886,"iv":0.4625094684385382,"gamma":0.35947425249169435,"theta":-0.005691528239202657,"vega":0.0077406976744186055,"rho":-0.003116440268717802,"breakevenPct":6.100813924798744},{"delta":0.5,"premium":0.4413205980066445,"strike":7.776854928017719,"iv":0.4521689368770764,"gamma":0.3796985049833887,"theta":-0.005733056478405316,"vega":0.00803139534883721,"rho":-0.0034673494215610484,"breakevenPct":4.980125258923912},{"delta":0.55,"premium":0.4932308970099668,"strike":7.915282392026578,"iv":0.4418284053156146,"gamma":0.3999227574750831,"theta":-0.005774584717607973,"vega":0.008322093023255815,"rho":-0.0038182585744042947,"breakevenPct":3.859436593049078},{"delta":0.6,"premium":0.5896405492730209,"strike":8.078352180936996,"iv":0.44230880452342486,"gamma":0.3975541195476575,"theta":-0.005674636510500808,"vega":0.008264943457189016,"rho":-0.0042010429123881315,"breakevenPct":2.9959633204148437},{"delta":0.65,"premium":0.756239903069467,"strike":8.280290791599354,"iv":0.4598572697899838,"gamma":0.3595492730210016,"theta":-0.005351534733441033,"vega":0.007659127625201939,"rho":-0.00463410460425352,"breakevenPct":2.538200925778666},{"delta":0.7,"premium":0.9228392568659126,"strike":8.482229402261712,"iv":0.47740573505654277,"gamma":0.3215444264943458,"theta":-0.00502843295638126,"vega":0.007053311793214863,"rho":-0.005067166296118907,"breakevenPct":2.080438531142489},{"delta":0.75,"premium":1.0894386106623586,"strike":8.68416801292407,"iv":0.4949542003231017,"gamma":0.28353957996768986,"theta":-0.004705331179321487,"vega":0.006447495961227788,"rho":-0.005500227987984295,"breakevenPct":1.622676136506311},{"delta":0.8,"premium":1.2560379644588047,"strike":8.88610662358643,"iv":0.5125026655896607,"gamma":0.2455347334410339,"theta":-0.004382229402261712,"vega":0.00584168012924071,"rho":-0.005933289679849683,"breakevenPct":1.1649137418701327},{"delta":0.85,"premium":3.599097898820291,"strike":11.226829602792368,"iv":0.9706661281255963,"gamma":0.15157554123801043,"theta":-0.0068128286867271196,"vega":0.0050172479386608425,"rho":-0.008085432568125855,"breakevenPct":1.195185181708852},{"delta":0.9,"premium":4.067979468097126,"strike":11.731409017235357,"iv":1.034820751112929,"gamma":0.07804141482908147,"theta":-0.005600628213761585,"vega":0.003800158340828993,"rho":-0.008753031987931831,"breakevenPct":0.732777860903725}]}},"errors":["fundamentals:provider_http_429"],"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"}}