{"symbol":"CRMG","url":"https://intraalpha.com/companies/CRMG","capturedAt":"2026-10-23T06:08:52.156Z","state":"ready","quote":{"symbol":"CRMG","last_price":9.12,"prev_close":8.59,"regular_close":9.18,"change":0.53,"change_pct":6.17,"regular_change":0.59,"regular_change_pct":6.8685,"extended_change":-0.06,"extended_change_pct":-0.6536,"bid":9.1,"ask":9.4,"bid_size":200,"ask_size":100,"volume":1474110,"vwap":9.036203,"open":8.71,"high":9.325,"low":8.67,"close":9.18,"trade_count":6426,"last_trade_at":"2026-10-22T23:57:10.788714989Z","last_quote_at":"2026-10-22T23:59:57.03793993Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:38.984109093-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":48100000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-02-09","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:51.658008+00:00"},"optionObservedAt":"2026-10-22T19:58:30.753Z","bars":[{"c":9.09,"h":9.12,"l":8.97,"n":67,"o":8.97,"t":"2026-10-16T08:00:00Z","v":23989,"vw":9.067893},{"c":9.12,"h":9.12,"l":9.12,"n":5,"o":9.12,"t":"2026-10-16T08:05:00Z","v":222,"vw":9.12},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-16T08:10:00Z","v":200,"vw":9.13},{"c":9.13,"h":9.16,"l":9.13,"n":7,"o":9.16,"t":"2026-10-16T08:25:00Z","v":1481,"vw":9.153571},{"c":9.23,"h":9.23,"l":9.18,"n":23,"o":9.18,"t":"2026-10-16T09:10:00Z","v":7568,"vw":9.204899},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-16T09:15:00Z","v":100,"vw":9.22},{"c":9.23,"h":9.23,"l":9.23,"n":4,"o":9.23,"t":"2026-10-16T09:20:00Z","v":270,"vw":9.23},{"c":9.23,"h":9.23,"l":9.23,"n":8,"o":9.23,"t":"2026-10-16T09:25:00Z","v":1100,"vw":9.23},{"c":9.24,"h":9.25,"l":9.22,"n":13,"o":9.22,"t":"2026-10-16T09:30:00Z","v":1620,"vw":9.229637},{"c":9.2,"h":9.2,"l":9.2,"n":5,"o":9.2,"t":"2026-10-16T09:40:00Z","v":490,"vw":9.2},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-16T09:50:00Z","v":1000,"vw":9.22},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-16T09:55:00Z","v":150,"vw":9.23},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-16T10:00:00Z","v":654,"vw":9.2},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-16T10:15:00Z","v":1620,"vw":9.19},{"c":9.2,"h":9.2,"l":9.2,"n":4,"o":9.2,"t":"2026-10-16T10:35:00Z","v":2001,"vw":9.2},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-16T10:40:00Z","v":100,"vw":9.19},{"c":9.3,"h":9.3596,"l":9.15,"n":19,"o":9.15,"t":"2026-10-16T11:00:00Z","v":5292,"vw":9.318259},{"c":9.286,"h":9.286,"l":9.27,"n":4,"o":9.27,"t":"2026-10-16T11:05:00Z","v":6730,"vw":9.278358},{"c":9.3481,"h":9.3481,"l":9.28,"n":9,"o":9.28,"t":"2026-10-16T11:10:00Z","v":17845,"vw":9.280382},{"c":9.28,"h":9.29,"l":9.28,"n":4,"o":9.28,"t":"2026-10-16T11:15:00Z","v":2230,"vw":9.285068},{"c":9.26,"h":9.26,"l":9.26,"n":3,"o":9.26,"t":"2026-10-16T11:25:00Z","v":168,"vw":9.26},{"c":9.24,"h":9.2578,"l":9.24,"n":3,"o":9.25,"t":"2026-10-16T11:30:00Z","v":1648,"vw":9.245674},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-16T11:35:00Z","v":500,"vw":9.27},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-16T11:40:00Z","v":480,"vw":9.26},{"c":9.22,"h":9.22,"l":9.22,"n":3,"o":9.22,"t":"2026-10-16T11:45:00Z","v":692,"vw":9.22},{"c":9.22,"h":9.22,"l":9.2,"n":5,"o":9.2,"t":"2026-10-16T11:50:00Z","v":1500,"vw":9.201333},{"c":9.2,"h":9.21,"l":9.2,"n":10,"o":9.21,"t":"2026-10-16T11:55:00Z","v":738,"vw":9.201429},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-16T12:05:00Z","v":178,"vw":9.19},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-16T12:10:00Z","v":351,"vw":9.2},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-16T12:20:00Z","v":100,"vw":9.25},{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-10-16T12:25:00Z","v":500,"vw":9.24},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-16T12:30:00Z","v":140,"vw":9.24},{"c":9.23,"h":9.23,"l":9.2146,"n":2,"o":9.2146,"t":"2026-10-16T12:35:00Z","v":1145,"vw":9.22267},{"c":9.22,"h":9.23,"l":9.22,"n":4,"o":9.2299,"t":"2026-10-16T12:40:00Z","v":4113,"vw":9.227566},{"c":9.23,"h":9.23,"l":9.22,"n":3,"o":9.22,"t":"2026-10-16T12:45:00Z","v":238,"vw":9.225485},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-16T12:55:00Z","v":110,"vw":9.27},{"c":9.28,"h":9.28,"l":9.27,"n":3,"o":9.27,"t":"2026-10-16T13:00:00Z","v":230,"vw":9.275},{"c":9.27,"h":9.28,"l":9.27,"n":4,"o":9.28,"t":"2026-10-16T13:05:00Z","v":915,"vw":9.273333},{"c":9.29,"h":9.29,"l":9.29,"n":1,"o":9.29,"t":"2026-10-16T13:10:00Z","v":500,"vw":9.29},{"c":9.26,"h":9.31,"l":9.26,"n":6,"o":9.29,"t":"2026-10-16T13:15:00Z","v":442,"vw":9.280732},{"c":9.26,"h":9.26,"l":9.2431,"n":4,"o":9.2431,"t":"2026-10-16T13:20:00Z","v":645,"vw":9.253202},{"c":9.125,"h":9.29,"l":9.082,"n":194,"o":9.25,"t":"2026-10-16T13:30:00Z","v":30371,"vw":9.21195},{"c":9.01,"h":9.14,"l":9,"n":275,"o":9.09,"t":"2026-10-16T13:35:00Z","v":38457,"vw":9.076725},{"c":9.02,"h":9.09,"l":8.985,"n":235,"o":9.01,"t":"2026-10-16T13:40:00Z","v":34648,"vw":9.01955},{"c":8.965,"h":9.05,"l":8.955,"n":211,"o":8.99,"t":"2026-10-16T13:45:00Z","v":32650,"vw":8.989021},{"c":8.9299,"h":8.98,"l":8.9299,"n":143,"o":8.94,"t":"2026-10-16T13:50:00Z","v":18581,"vw":8.951935},{"c":8.92,"h":8.98,"l":8.91,"n":118,"o":8.93,"t":"2026-10-16T13:55:00Z","v":21127,"vw":8.927635},{"c":8.7701,"h":8.915,"l":8.76,"n":198,"o":8.9101,"t":"2026-10-16T14:00:00Z","v":25212,"vw":8.849142},{"c":8.65,"h":8.765,"l":8.65,"n":174,"o":8.765,"t":"2026-10-16T14:05:00Z","v":34247,"vw":8.690092},{"c":8.6414,"h":8.66,"l":8.57,"n":153,"o":8.66,"t":"2026-10-16T14:10:00Z","v":23989,"vw":8.608649},{"c":8.65,"h":8.67,"l":8.615,"n":100,"o":8.635,"t":"2026-10-16T14:15:00Z","v":14388,"vw":8.634136},{"c":8.59,"h":8.67,"l":8.59,"n":54,"o":8.65,"t":"2026-10-16T14:20:00Z","v":6213,"vw":8.625889},{"c":8.4574,"h":8.605,"l":8.4574,"n":79,"o":8.6,"t":"2026-10-16T14:25:00Z","v":9044,"vw":8.547316},{"c":8.44,"h":8.47,"l":8.38,"n":239,"o":8.455,"t":"2026-10-16T14:30:00Z","v":43023,"vw":8.42929},{"c":8.47,"h":8.48,"l":8.43,"n":105,"o":8.44,"t":"2026-10-16T14:35:00Z","v":16621,"vw":8.459834},{"c":8.54,"h":8.545,"l":8.46,"n":158,"o":8.46,"t":"2026-10-16T14:40:00Z","v":22562,"vw":8.518423},{"c":8.57,"h":8.605,"l":8.53,"n":108,"o":8.53,"t":"2026-10-16T14:45:00Z","v":13572,"vw":8.566042},{"c":8.52,"h":8.57,"l":8.51,"n":59,"o":8.565,"t":"2026-10-16T14:50:00Z","v":17264,"vw":8.532606},{"c":8.43,"h":8.51,"l":8.425,"n":164,"o":8.495,"t":"2026-10-16T14:55:00Z","v":28238,"vw":8.461318},{"c":8.36,"h":8.435,"l":8.36,"n":113,"o":8.435,"t":"2026-10-16T15:00:00Z","v":18017,"vw":8.389677},{"c":8.29,"h":8.365,"l":8.28,"n":177,"o":8.365,"t":"2026-10-16T15:05:00Z","v":28897,"vw":8.326821},{"c":8.37,"h":8.37,"l":8.2731,"n":72,"o":8.2731,"t":"2026-10-16T15:10:00Z","v":6131,"vw":8.32414},{"c":8.36,"h":8.375,"l":8.33,"n":76,"o":8.375,"t":"2026-10-16T15:15:00Z","v":11578,"vw":8.360299},{"c":8.425,"h":8.43,"l":8.355,"n":166,"o":8.37,"t":"2026-10-16T15:20:00Z","v":29532,"vw":8.395458},{"c":8.4,"h":8.44,"l":8.38,"n":123,"o":8.43,"t":"2026-10-16T15:25:00Z","v":16742,"vw":8.396822},{"c":8.425,"h":8.43,"l":8.39,"n":45,"o":8.395,"t":"2026-10-16T15:30:00Z","v":9738,"vw":8.416413},{"c":8.41,"h":8.425,"l":8.395,"n":51,"o":8.42,"t":"2026-10-16T15:35:00Z","v":21995,"vw":8.407452},{"c":8.41,"h":8.415,"l":8.385,"n":105,"o":8.415,"t":"2026-10-16T15:40:00Z","v":22361,"vw":8.397465},{"c":8.4198,"h":8.425,"l":8.4,"n":33,"o":8.42,"t":"2026-10-16T15:45:00Z","v":6661,"vw":8.413396},{"c":8.43,"h":8.46,"l":8.39,"n":155,"o":8.43,"t":"2026-10-16T15:50:00Z","v":30258,"vw":8.439256},{"c":8.3925,"h":8.42,"l":8.37,"n":45,"o":8.42,"t":"2026-10-16T15:55:00Z","v":18141,"vw":8.375797},{"c":8.38,"h":8.39,"l":8.34,"n":49,"o":8.37,"t":"2026-10-16T16:00:00Z","v":7292,"vw":8.369428},{"c":8.415,"h":8.425,"l":8.41,"n":32,"o":8.41,"t":"2026-10-16T16:05:00Z","v":3959,"vw":8.41832},{"c":8.5,"h":8.5,"l":8.405,"n":53,"o":8.42,"t":"2026-10-16T16:10:00Z","v":12819,"vw":8.44242},{"c":8.46,"h":8.515,"l":8.46,"n":28,"o":8.515,"t":"2026-10-16T16:15:00Z","v":3895,"vw":8.471409},{"c":8.465,"h":8.48,"l":8.46,"n":61,"o":8.46,"t":"2026-10-16T16:20:00Z","v":24238,"vw":8.476021},{"c":8.45,"h":8.47,"l":8.435,"n":25,"o":8.46,"t":"2026-10-16T16:25:00Z","v":2554,"vw":8.454126},{"c":8.43,"h":8.46,"l":8.43,"n":22,"o":8.45,"t":"2026-10-16T16:30:00Z","v":2218,"vw":8.4505},{"c":8.46,"h":8.46,"l":8.42,"n":32,"o":8.43,"t":"2026-10-16T16:35:00Z","v":6026,"vw":8.436986},{"c":8.5,"h":8.51,"l":8.45,"n":54,"o":8.45,"t":"2026-10-16T16:40:00Z","v":24718,"vw":8.494862},{"c":8.48,"h":8.53,"l":8.48,"n":31,"o":8.52,"t":"2026-10-16T16:45:00Z","v":3059,"vw":8.510317},{"c":8.48,"h":8.49,"l":8.4529,"n":31,"o":8.49,"t":"2026-10-16T16:50:00Z","v":4759,"vw":8.471323},{"c":8.5,"h":8.5,"l":8.465,"n":15,"o":8.49,"t":"2026-10-16T16:55:00Z","v":1363,"vw":8.483864},{"c":8.45,"h":8.52,"l":8.45,"n":25,"o":8.51,"t":"2026-10-16T17:00:00Z","v":4403,"vw":8.477549},{"c":8.44,"h":8.45,"l":8.4335,"n":22,"o":8.445,"t":"2026-10-16T17:05:00Z","v":3335,"vw":8.444488},{"c":8.41,"h":8.4401,"l":8.41,"n":36,"o":8.44,"t":"2026-10-16T17:10:00Z","v":4285,"vw":8.422349},{"c":8.39,"h":8.42,"l":8.38,"n":17,"o":8.42,"t":"2026-10-16T17:15:00Z","v":2528,"vw":8.385987},{"c":8.4008,"h":8.41,"l":8.39,"n":42,"o":8.395,"t":"2026-10-16T17:20:00Z","v":8542,"vw":8.40364},{"c":8.425,"h":8.44,"l":8.383,"n":49,"o":8.4,"t":"2026-10-16T17:25:00Z","v":6229,"vw":8.413851},{"c":8.47,"h":8.47,"l":8.44,"n":42,"o":8.44,"t":"2026-10-16T17:30:00Z","v":5310,"vw":8.448991},{"c":8.48,"h":8.48,"l":8.47,"n":23,"o":8.47,"t":"2026-10-16T17:35:00Z","v":4663,"vw":8.47796},{"c":8.49,"h":8.52,"l":8.49,"n":28,"o":8.49,"t":"2026-10-16T17:40:00Z","v":4502,"vw":8.504158},{"c":8.46,"h":8.47,"l":8.46,"n":13,"o":8.47,"t":"2026-10-16T17:45:00Z","v":1672,"vw":8.463711},{"c":8.455,"h":8.465,"l":8.45,"n":25,"o":8.458,"t":"2026-10-16T17:50:00Z","v":6942,"vw":8.458784},{"c":8.47,"h":8.475,"l":8.46,"n":8,"o":8.46,"t":"2026-10-16T17:55:00Z","v":834,"vw":8.463125},{"c":8.465,"h":8.465,"l":8.45,"n":24,"o":8.45,"t":"2026-10-16T18:00:00Z","v":4631,"vw":8.457346},{"c":8.52,"h":8.52,"l":8.47,"n":19,"o":8.47,"t":"2026-10-16T18:05:00Z","v":2979,"vw":8.50567},{"c":8.505,"h":8.51,"l":8.495,"n":9,"o":8.51,"t":"2026-10-16T18:10:00Z","v":3025,"vw":8.505131},{"c":8.52,"h":8.52,"l":8.505,"n":15,"o":8.515,"t":"2026-10-16T18:15:00Z","v":1829,"vw":8.51155},{"c":8.5,"h":8.5,"l":8.49,"n":14,"o":8.5,"t":"2026-10-16T18:20:00Z","v":1129,"vw":8.497435},{"c":8.482,"h":8.49,"l":8.482,"n":9,"o":8.485,"t":"2026-10-16T18:25:00Z","v":928,"vw":8.485766},{"c":8.48,"h":8.5,"l":8.48,"n":20,"o":8.5,"t":"2026-10-16T18:30:00Z","v":2732,"vw":8.489861},{"c":8.47,"h":8.47,"l":8.455,"n":13,"o":8.46,"t":"2026-10-16T18:35:00Z","v":1067,"vw":8.463169},{"c":8.5,"h":8.5,"l":8.4829,"n":9,"o":8.4829,"t":"2026-10-16T18:40:00Z","v":525,"vw":8.493501},{"c":8.52,"h":8.52,"l":8.5,"n":13,"o":8.5,"t":"2026-10-16T18:45:00Z","v":1216,"vw":8.506667},{"c":8.5018,"h":8.51,"l":8.475,"n":32,"o":8.51,"t":"2026-10-16T18:50:00Z","v":2949,"vw":8.495483},{"c":8.47,"h":8.5,"l":8.465,"n":29,"o":8.5,"t":"2026-10-16T18:55:00Z","v":4573,"vw":8.477227},{"c":8.48,"h":8.48,"l":8.46,"n":10,"o":8.47,"t":"2026-10-16T19:00:00Z","v":1029,"vw":8.466965},{"c":8.495,"h":8.495,"l":8.47,"n":40,"o":8.49,"t":"2026-10-16T19:05:00Z","v":21247,"vw":8.473502},{"c":8.51,"h":8.51,"l":8.4896,"n":22,"o":8.495,"t":"2026-10-16T19:10:00Z","v":5493,"vw":8.498236},{"c":8.51,"h":8.53,"l":8.5,"n":19,"o":8.51,"t":"2026-10-16T19:15:00Z","v":1578,"vw":8.514946},{"c":8.56,"h":8.56,"l":8.51,"n":25,"o":8.51,"t":"2026-10-16T19:20:00Z","v":3874,"vw":8.534928},{"c":8.54,"h":8.56,"l":8.54,"n":49,"o":8.56,"t":"2026-10-16T19:25:00Z","v":12100,"vw":8.556081},{"c":8.57,"h":8.59,"l":8.54,"n":69,"o":8.54,"t":"2026-10-16T19:30:00Z","v":19677,"vw":8.573481},{"c":8.57,"h":8.585,"l":8.56,"n":41,"o":8.585,"t":"2026-10-16T19:35:00Z","v":10826,"vw":8.57188},{"c":8.5701,"h":8.575,"l":8.55,"n":26,"o":8.575,"t":"2026-10-16T19:40:00Z","v":3844,"vw":8.565962},{"c":8.615,"h":8.63,"l":8.575,"n":27,"o":8.575,"t":"2026-10-16T19:45:00Z","v":6384,"vw":8.611228},{"c":8.58,"h":8.61,"l":8.58,"n":43,"o":8.605,"t":"2026-10-16T19:50:00Z","v":12554,"vw":8.597013},{"c":8.52,"h":8.605,"l":8.51,"n":153,"o":8.58,"t":"2026-10-16T19:55:00Z","v":43084,"vw":8.549636},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-16T20:00:00Z","v":3133,"vw":8.52},{"c":8.52,"h":8.5201,"l":8.52,"n":3,"o":8.52,"t":"2026-10-16T20:05:00Z","v":300,"vw":8.520033},{"c":8.55,"h":8.55,"l":8.52,"n":9,"o":8.53,"t":"2026-10-16T20:30:00Z","v":2936,"vw":8.535172},{"c":8.512,"h":8.54,"l":8.512,"n":2,"o":8.54,"t":"2026-10-16T20:35:00Z","v":700,"vw":8.536},{"c":8.58,"h":8.58,"l":8.56,"n":10,"o":8.57,"t":"2026-10-16T21:05:00Z","v":1184,"vw":8.566282},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-16T21:15:00Z","v":250,"vw":8.51},{"c":8.4853,"h":8.4853,"l":8.4853,"n":1,"o":8.4853,"t":"2026-10-16T21:20:00Z","v":1000,"vw":8.4853},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-16T21:50:00Z","v":600,"vw":8.47},{"c":8.5701,"h":8.5701,"l":8.5701,"n":1,"o":8.5701,"t":"2026-10-16T22:10:00Z","v":292,"vw":8.5701},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-16T22:30:00Z","v":141,"vw":8.46},{"c":8.3818,"h":8.3818,"l":8.3818,"n":4,"o":8.3818,"t":"2026-10-16T23:10:00Z","v":1000,"vw":8.3818},{"c":8.3703,"h":8.41,"l":8.36,"n":43,"o":8.41,"t":"2026-10-16T23:25:00Z","v":4500,"vw":8.380096},{"c":8.3962,"h":8.3962,"l":8.3962,"n":2,"o":8.3962,"t":"2026-10-16T23:40:00Z","v":2040,"vw":8.3962},{"c":8.3738,"h":8.3738,"l":8.3738,"n":1,"o":8.3738,"t":"2026-10-16T23:45:00Z","v":1000,"vw":8.3738},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-10-19T08:00:00Z","v":288,"vw":8.6},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T08:30:00Z","v":300,"vw":8.53},{"c":8.48,"h":8.48,"l":8.48,"n":19,"o":8.48,"t":"2026-10-19T08:55:00Z","v":344,"vw":8.48},{"c":8.4425,"h":8.4425,"l":8.4425,"n":1,"o":8.4425,"t":"2026-10-19T09:25:00Z","v":230,"vw":8.4425},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-19T10:10:00Z","v":750,"vw":8.45},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-19T10:25:00Z","v":300,"vw":8.43},{"c":8.44,"h":8.44,"l":8.44,"n":2,"o":8.44,"t":"2026-10-19T10:35:00Z","v":3408,"vw":8.44},{"c":8.36,"h":8.4,"l":8.36,"n":48,"o":8.4,"t":"2026-10-19T11:00:00Z","v":2747,"vw":8.392631},{"c":8.38,"h":8.38,"l":8.37,"n":2,"o":8.37,"t":"2026-10-19T11:15:00Z","v":200,"vw":8.375},{"c":8.37,"h":8.38,"l":8.37,"n":3,"o":8.38,"t":"2026-10-19T11:30:00Z","v":598,"vw":8.375624},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-19T12:10:00Z","v":200,"vw":8.38},{"c":8.4,"h":8.4194,"l":8.4,"n":2,"o":8.4194,"t":"2026-10-19T12:15:00Z","v":300,"vw":8.406467},{"c":8.3461,"h":8.3461,"l":8.34,"n":3,"o":8.34,"t":"2026-10-19T12:40:00Z","v":680,"vw":8.342512},{"c":8.3202,"h":8.35,"l":8.3202,"n":8,"o":8.34,"t":"2026-10-19T12:55:00Z","v":1300,"vw":8.343353},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-19T13:05:00Z","v":250,"vw":8.32},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-19T13:10:00Z","v":1447,"vw":8.32},{"c":8.485,"h":8.485,"l":8.31,"n":43,"o":8.38,"t":"2026-10-19T13:30:00Z","v":16873,"vw":8.452193},{"c":8.415,"h":8.525,"l":8.4,"n":428,"o":8.5,"t":"2026-10-19T13:35:00Z","v":60220,"vw":8.463778},{"c":8.31,"h":8.465,"l":8.27,"n":275,"o":8.42,"t":"2026-10-19T13:40:00Z","v":36206,"vw":8.382649},{"c":8.32,"h":8.37,"l":8.25,"n":127,"o":8.3,"t":"2026-10-19T13:45:00Z","v":20865,"vw":8.30637},{"c":8.325,"h":8.34,"l":8.3,"n":86,"o":8.32,"t":"2026-10-19T13:50:00Z","v":16352,"vw":8.327704},{"c":8.34,"h":8.385,"l":8.325,"n":159,"o":8.3266,"t":"2026-10-19T13:55:00Z","v":28777,"vw":8.356503},{"c":8.34,"h":8.41,"l":8.325,"n":117,"o":8.325,"t":"2026-10-19T14:00:00Z","v":15902,"vw":8.366094},{"c":8.37,"h":8.38,"l":8.32,"n":99,"o":8.35,"t":"2026-10-19T14:05:00Z","v":13360,"vw":8.356077},{"c":8.41,"h":8.43,"l":8.385,"n":80,"o":8.41,"t":"2026-10-19T14:10:00Z","v":10977,"vw":8.406571},{"c":8.4,"h":8.43,"l":8.4,"n":35,"o":8.405,"t":"2026-10-19T14:15:00Z","v":4362,"vw":8.414944},{"c":8.395,"h":8.395,"l":8.365,"n":61,"o":8.39,"t":"2026-10-19T14:20:00Z","v":22015,"vw":8.38122},{"c":8.39,"h":8.39,"l":8.3624,"n":43,"o":8.385,"t":"2026-10-19T14:25:00Z","v":6138,"vw":8.38298},{"c":8.36,"h":8.395,"l":8.35,"n":62,"o":8.39,"t":"2026-10-19T14:30:00Z","v":7238,"vw":8.37401},{"c":8.385,"h":8.385,"l":8.35,"n":22,"o":8.35,"t":"2026-10-19T14:35:00Z","v":2991,"vw":8.372543},{"c":8.37,"h":8.4,"l":8.37,"n":12,"o":8.39,"t":"2026-10-19T14:40:00Z","v":1790,"vw":8.379009},{"c":8.39,"h":8.395,"l":8.375,"n":25,"o":8.38,"t":"2026-10-19T14:45:00Z","v":8741,"vw":8.383159},{"c":8.43,"h":8.44,"l":8.4,"n":36,"o":8.4,"t":"2026-10-19T14:50:00Z","v":5664,"vw":8.429468},{"c":8.46,"h":8.46,"l":8.43,"n":40,"o":8.45,"t":"2026-10-19T14:55:00Z","v":5792,"vw":8.443543},{"c":8.455,"h":8.455,"l":8.44,"n":16,"o":8.455,"t":"2026-10-19T15:00:00Z","v":3028,"vw":8.451213},{"c":8.46,"h":8.46,"l":8.43,"n":14,"o":8.43,"t":"2026-10-19T15:05:00Z","v":1776,"vw":8.442941},{"c":8.44,"h":8.475,"l":8.44,"n":14,"o":8.47,"t":"2026-10-19T15:10:00Z","v":1429,"vw":8.454773},{"c":8.44,"h":8.455,"l":8.44,"n":23,"o":8.4497,"t":"2026-10-19T15:15:00Z","v":5231,"vw":8.446688},{"c":8.47,"h":8.47,"l":8.43,"n":23,"o":8.43,"t":"2026-10-19T15:20:00Z","v":5258,"vw":8.450802},{"c":8.49,"h":8.495,"l":8.47,"n":48,"o":8.47,"t":"2026-10-19T15:25:00Z","v":11729,"vw":8.478231},{"c":8.4799,"h":8.495,"l":8.477,"n":15,"o":8.495,"t":"2026-10-19T15:30:00Z","v":1532,"vw":8.486098},{"c":8.485,"h":8.49,"l":8.485,"n":17,"o":8.485,"t":"2026-10-19T15:35:00Z","v":5390,"vw":8.487936},{"c":8.51,"h":8.52,"l":8.505,"n":17,"o":8.505,"t":"2026-10-19T15:40:00Z","v":3161,"vw":8.509165},{"c":8.45,"h":8.49,"l":8.45,"n":7,"o":8.49,"t":"2026-10-19T15:45:00Z","v":1051,"vw":8.457803},{"c":8.46,"h":8.465,"l":8.46,"n":7,"o":8.46,"t":"2026-10-19T15:50:00Z","v":4447,"vw":8.462817},{"c":8.47,"h":8.495,"l":8.465,"n":12,"o":8.495,"t":"2026-10-19T15:55:00Z","v":3230,"vw":8.473689},{"c":8.45,"h":8.47,"l":8.445,"n":10,"o":8.47,"t":"2026-10-19T16:00:00Z","v":2178,"vw":8.460465},{"c":8.45,"h":8.45,"l":8.44,"n":16,"o":8.445,"t":"2026-10-19T16:05:00Z","v":3092,"vw":8.445517},{"c":8.43,"h":8.43,"l":8.425,"n":11,"o":8.425,"t":"2026-10-19T16:10:00Z","v":3698,"vw":8.428884},{"c":8.415,"h":8.4374,"l":8.415,"n":8,"o":8.4374,"t":"2026-10-19T16:15:00Z","v":3219,"vw":8.430921},{"c":8.395,"h":8.395,"l":8.395,"n":3,"o":8.395,"t":"2026-10-19T16:20:00Z","v":604,"vw":8.395},{"c":8.41,"h":8.42,"l":8.4,"n":24,"o":8.402,"t":"2026-10-19T16:25:00Z","v":6690,"vw":8.405549},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-10-19T16:30:00Z","v":441,"vw":8.42},{"c":8.42,"h":8.42,"l":8.42,"n":2,"o":8.42,"t":"2026-10-19T16:35:00Z","v":400,"vw":8.42},{"c":8.4299,"h":8.4301,"l":8.425,"n":4,"o":8.425,"t":"2026-10-19T16:40:00Z","v":1562,"vw":8.429029},{"c":8.46,"h":8.46,"l":8.45,"n":9,"o":8.455,"t":"2026-10-19T16:45:00Z","v":4612,"vw":8.453481},{"c":8.47,"h":8.47,"l":8.455,"n":8,"o":8.455,"t":"2026-10-19T16:50:00Z","v":1650,"vw":8.458125},{"c":8.47,"h":8.47,"l":8.465,"n":4,"o":8.465,"t":"2026-10-19T16:55:00Z","v":447,"vw":8.46875},{"c":8.48,"h":8.49,"l":8.48,"n":6,"o":8.49,"t":"2026-10-19T17:00:00Z","v":3487,"vw":8.481005},{"c":8.505,"h":8.505,"l":8.49,"n":8,"o":8.49,"t":"2026-10-19T17:05:00Z","v":1935,"vw":8.499118},{"c":8.5,"h":8.51,"l":8.5,"n":6,"o":8.5,"t":"2026-10-19T17:10:00Z","v":1399,"vw":8.502861},{"c":8.54,"h":8.545,"l":8.53,"n":12,"o":8.53,"t":"2026-10-19T17:15:00Z","v":2772,"vw":8.537739},{"c":8.565,"h":8.565,"l":8.5396,"n":29,"o":8.54,"t":"2026-10-19T17:20:00Z","v":3864,"vw":8.553927},{"c":8.595,"h":8.595,"l":8.57,"n":10,"o":8.575,"t":"2026-10-19T17:25:00Z","v":2336,"vw":8.584091},{"c":8.6,"h":8.6,"l":8.5895,"n":4,"o":8.5895,"t":"2026-10-19T17:30:00Z","v":1520,"vw":8.59204},{"c":8.64,"h":8.64,"l":8.625,"n":11,"o":8.63,"t":"2026-10-19T17:35:00Z","v":3500,"vw":8.630059},{"c":8.64,"h":8.645,"l":8.615,"n":18,"o":8.645,"t":"2026-10-19T17:40:00Z","v":5976,"vw":8.635868},{"c":8.63,"h":8.6399,"l":8.63,"n":8,"o":8.6399,"t":"2026-10-19T17:45:00Z","v":1725,"vw":8.630934},{"c":8.635,"h":8.65,"l":8.635,"n":12,"o":8.635,"t":"2026-10-19T17:50:00Z","v":2230,"vw":8.638636},{"c":8.605,"h":8.625,"l":8.59,"n":18,"o":8.625,"t":"2026-10-19T17:55:00Z","v":2496,"vw":8.608532},{"c":8.61,"h":8.615,"l":8.59,"n":25,"o":8.6,"t":"2026-10-19T18:00:00Z","v":5444,"vw":8.607049},{"c":8.625,"h":8.625,"l":8.6001,"n":5,"o":8.6001,"t":"2026-10-19T18:05:00Z","v":551,"vw":8.60645},{"c":8.64,"h":8.64,"l":8.61,"n":10,"o":8.61,"t":"2026-10-19T18:10:00Z","v":2366,"vw":8.628696},{"c":8.605,"h":8.6395,"l":8.6,"n":10,"o":8.6395,"t":"2026-10-19T18:15:00Z","v":2694,"vw":8.621623},{"c":8.6,"h":8.605,"l":8.6,"n":5,"o":8.605,"t":"2026-10-19T18:20:00Z","v":1135,"vw":8.604091},{"c":8.605,"h":8.61,"l":8.6,"n":6,"o":8.6,"t":"2026-10-19T18:25:00Z","v":855,"vw":8.605376},{"c":8.6,"h":8.6,"l":8.595,"n":5,"o":8.595,"t":"2026-10-19T18:30:00Z","v":1400,"vw":8.598572},{"c":8.625,"h":8.625,"l":8.6033,"n":5,"o":8.6033,"t":"2026-10-19T18:35:00Z","v":1550,"vw":8.619091},{"c":8.62,"h":8.62,"l":8.62,"n":9,"o":8.62,"t":"2026-10-19T18:40:00Z","v":1014,"vw":8.62},{"c":8.645,"h":8.645,"l":8.6281,"n":14,"o":8.63,"t":"2026-10-19T18:45:00Z","v":4568,"vw":8.635291},{"c":8.62,"h":8.6301,"l":8.62,"n":5,"o":8.6301,"t":"2026-10-19T18:50:00Z","v":1264,"vw":8.623281},{"c":8.615,"h":8.62,"l":8.615,"n":4,"o":8.62,"t":"2026-10-19T18:55:00Z","v":279,"vw":8.617329},{"c":8.615,"h":8.615,"l":8.615,"n":3,"o":8.615,"t":"2026-10-19T19:00:00Z","v":1400,"vw":8.615},{"c":8.625,"h":8.63,"l":8.625,"n":5,"o":8.63,"t":"2026-10-19T19:05:00Z","v":4394,"vw":8.629324},{"c":8.625,"h":8.625,"l":8.62,"n":16,"o":8.62,"t":"2026-10-19T19:10:00Z","v":4189,"vw":8.621386},{"c":8.615,"h":8.615,"l":8.595,"n":7,"o":8.605,"t":"2026-10-19T19:15:00Z","v":2739,"vw":8.606603},{"c":8.605,"h":8.61,"l":8.605,"n":6,"o":8.61,"t":"2026-10-19T19:20:00Z","v":1477,"vw":8.608587},{"c":8.62,"h":8.62,"l":8.6171,"n":4,"o":8.6171,"t":"2026-10-19T19:25:00Z","v":2064,"vw":8.619859},{"c":8.645,"h":8.65,"l":8.635,"n":26,"o":8.635,"t":"2026-10-19T19:30:00Z","v":9652,"vw":8.641593},{"c":8.63,"h":8.65,"l":8.62,"n":18,"o":8.64,"t":"2026-10-19T19:35:00Z","v":5848,"vw":8.639942},{"c":8.635,"h":8.635,"l":8.62,"n":15,"o":8.62,"t":"2026-10-19T19:40:00Z","v":6392,"vw":8.630266},{"c":8.64,"h":8.64,"l":8.625,"n":21,"o":8.63,"t":"2026-10-19T19:45:00Z","v":5454,"vw":8.62985},{"c":8.66,"h":8.67,"l":8.625,"n":14,"o":8.63,"t":"2026-10-19T19:50:00Z","v":7506,"vw":8.65092},{"c":8.64,"h":8.68,"l":8.635,"n":93,"o":8.665,"t":"2026-10-19T19:55:00Z","v":28632,"vw":8.656663},{"c":8.66,"h":8.66,"l":8.64,"n":6,"o":8.64,"t":"2026-10-19T20:00:00Z","v":1520,"vw":8.653193},{"c":8.6214,"h":8.6214,"l":8.6214,"n":1,"o":8.6214,"t":"2026-10-19T20:05:00Z","v":500,"vw":8.6214},{"c":8.6574,"h":8.6574,"l":8.6574,"n":1,"o":8.6574,"t":"2026-10-19T20:20:00Z","v":150,"vw":8.6574},{"c":8.624,"h":8.624,"l":8.624,"n":1,"o":8.624,"t":"2026-10-19T20:35:00Z","v":120,"vw":8.624},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-19T20:50:00Z","v":105,"vw":8.62},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-19T21:00:00Z","v":150,"vw":8.56},{"c":8.56,"h":8.5641,"l":8.56,"n":3,"o":8.5641,"t":"2026-10-19T21:05:00Z","v":210,"vw":8.56205},{"c":8.64,"h":8.64,"l":8.64,"n":3,"o":8.64,"t":"2026-10-19T22:20:00Z","v":822,"vw":8.64},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-19T22:25:00Z","v":115,"vw":8.65},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-19T22:35:00Z","v":460,"vw":8.67},{"c":8.64,"h":8.64,"l":8.6309,"n":11,"o":8.6309,"t":"2026-10-19T23:00:00Z","v":527,"vw":8.63477},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-19T23:35:00Z","v":200,"vw":8.65},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-19T23:55:00Z","v":2000,"vw":8.66},{"c":8.7,"h":8.7,"l":8.69,"n":2,"o":8.69,"t":"2026-10-20T08:00:00Z","v":2193,"vw":8.695317},{"c":8.6386,"h":8.6386,"l":8.6386,"n":1,"o":8.6386,"t":"2026-10-20T09:15:00Z","v":100,"vw":8.6386},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-10-20T09:45:00Z","v":500,"vw":8.64},{"c":8.67,"h":8.7,"l":8.64,"n":21,"o":8.65,"t":"2026-10-20T09:50:00Z","v":4009,"vw":8.661346},{"c":8.71,"h":8.71,"l":8.67,"n":17,"o":8.68,"t":"2026-10-20T10:00:00Z","v":2441,"vw":8.683245},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-20T10:05:00Z","v":250,"vw":8.71},{"c":8.72,"h":8.72,"l":8.72,"n":2,"o":8.72,"t":"2026-10-20T10:10:00Z","v":497,"vw":8.72},{"c":8.72,"h":8.725,"l":8.72,"n":7,"o":8.725,"t":"2026-10-20T10:20:00Z","v":950,"vw":8.722895},{"c":8.77,"h":8.77,"l":8.73,"n":17,"o":8.73,"t":"2026-10-20T10:25:00Z","v":1283,"vw":8.752703},{"c":8.74,"h":8.7469,"l":8.74,"n":3,"o":8.7469,"t":"2026-10-20T10:45:00Z","v":3000,"vw":8.7423},{"c":8.77,"h":8.81,"l":8.76,"n":56,"o":8.76,"t":"2026-10-20T11:00:00Z","v":16471,"vw":8.779106},{"c":8.751,"h":8.76,"l":8.751,"n":3,"o":8.76,"t":"2026-10-20T11:05:00Z","v":1200,"vw":8.753625},{"c":8.82,"h":8.82,"l":8.77,"n":7,"o":8.77,"t":"2026-10-20T11:25:00Z","v":2000,"vw":8.775},{"c":8.8136,"h":8.8136,"l":8.8136,"n":1,"o":8.8136,"t":"2026-10-20T11:30:00Z","v":1000,"vw":8.8136},{"c":8.82,"h":8.82,"l":8.82,"n":3,"o":8.82,"t":"2026-10-20T11:35:00Z","v":900,"vw":8.82},{"c":8.79,"h":8.8,"l":8.79,"n":7,"o":8.8,"t":"2026-10-20T11:40:00Z","v":4133,"vw":8.790275},{"c":8.81,"h":8.81,"l":8.81,"n":8,"o":8.81,"t":"2026-10-20T11:55:00Z","v":20000,"vw":8.81},{"c":8.033,"h":8.77,"l":8,"n":364,"o":8.77,"t":"2026-10-20T12:00:00Z","v":55933,"vw":8.549675},{"c":8.09,"h":8.1553,"l":8.021,"n":33,"o":8.021,"t":"2026-10-20T12:05:00Z","v":12053,"vw":8.107951},{"c":8.14,"h":8.14,"l":8.13,"n":4,"o":8.13,"t":"2026-10-20T12:10:00Z","v":1710,"vw":8.134706},{"c":8.12,"h":8.12,"l":8.09,"n":11,"o":8.1,"t":"2026-10-20T12:15:00Z","v":5996,"vw":8.101189},{"c":8.1,"h":8.11,"l":8.1,"n":3,"o":8.11,"t":"2026-10-20T12:20:00Z","v":1100,"vw":8.100909},{"c":8.105,"h":8.11,"l":8.105,"n":4,"o":8.11,"t":"2026-10-20T12:25:00Z","v":8667,"vw":8.107173},{"c":8.05,"h":8.11,"l":8.05,"n":33,"o":8.11,"t":"2026-10-20T12:30:00Z","v":10975,"vw":8.075696},{"c":8.09,"h":8.1,"l":8.04,"n":8,"o":8.0505,"t":"2026-10-20T12:35:00Z","v":6128,"vw":8.064631},{"c":8.13,"h":8.13,"l":8.1,"n":3,"o":8.1,"t":"2026-10-20T12:40:00Z","v":1450,"vw":8.105172},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-20T12:45:00Z","v":151,"vw":8.09},{"c":8.04,"h":8.09,"l":8.04,"n":14,"o":8.09,"t":"2026-10-20T12:50:00Z","v":2916,"vw":8.079519},{"c":8.12,"h":8.14,"l":8.09,"n":25,"o":8.09,"t":"2026-10-20T12:55:00Z","v":16849,"vw":8.103605},{"c":8.09,"h":8.12,"l":8.09,"n":8,"o":8.12,"t":"2026-10-20T13:00:00Z","v":4500,"vw":8.10808},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-20T13:05:00Z","v":100,"vw":8.12},{"c":8.13,"h":8.13,"l":8.11,"n":22,"o":8.13,"t":"2026-10-20T13:10:00Z","v":12176,"vw":8.124244},{"c":8.12,"h":8.12,"l":8.12,"n":9,"o":8.12,"t":"2026-10-20T13:15:00Z","v":2300,"vw":8.12},{"c":8.11,"h":8.14,"l":8.09,"n":77,"o":8.14,"t":"2026-10-20T13:20:00Z","v":11372,"vw":8.112744},{"c":8.17,"h":8.19,"l":8.13,"n":191,"o":8.13,"t":"2026-10-20T13:25:00Z","v":17954,"vw":8.175677},{"c":8.415,"h":8.55,"l":8.15,"n":353,"o":8.17,"t":"2026-10-20T13:30:00Z","v":46085,"vw":8.338285},{"c":8.54,"h":8.57,"l":8.365,"n":468,"o":8.42,"t":"2026-10-20T13:35:00Z","v":57496,"vw":8.452529},{"c":8.53,"h":8.61,"l":8.5,"n":521,"o":8.54,"t":"2026-10-20T13:40:00Z","v":57375,"vw":8.556496},{"c":8.73,"h":8.73,"l":8.4901,"n":291,"o":8.53,"t":"2026-10-20T13:45:00Z","v":40920,"vw":8.627285},{"c":8.69,"h":8.75,"l":8.68,"n":378,"o":8.72,"t":"2026-10-20T13:50:00Z","v":37173,"vw":8.715608},{"c":8.7,"h":8.725,"l":8.66,"n":165,"o":8.6899,"t":"2026-10-20T13:55:00Z","v":15389,"vw":8.697609},{"c":8.56,"h":8.685,"l":8.56,"n":211,"o":8.68,"t":"2026-10-20T14:00:00Z","v":21874,"vw":8.62182},{"c":8.5171,"h":8.525,"l":8.46,"n":290,"o":8.52,"t":"2026-10-20T14:05:00Z","v":34962,"vw":8.485446},{"c":8.39,"h":8.55,"l":8.37,"n":177,"o":8.51,"t":"2026-10-20T14:10:00Z","v":27275,"vw":8.450274},{"c":8.46,"h":8.465,"l":8.38,"n":207,"o":8.395,"t":"2026-10-20T14:15:00Z","v":17941,"vw":8.414807},{"c":8.49,"h":8.505,"l":8.43,"n":118,"o":8.46,"t":"2026-10-20T14:20:00Z","v":19099,"vw":8.464886},{"c":8.45,"h":8.5,"l":8.445,"n":132,"o":8.49,"t":"2026-10-20T14:25:00Z","v":18988,"vw":8.478053},{"c":8.48,"h":8.495,"l":8.39,"n":233,"o":8.45,"t":"2026-10-20T14:30:00Z","v":24949,"vw":8.426921},{"c":8.48,"h":8.49,"l":8.47,"n":61,"o":8.49,"t":"2026-10-20T14:35:00Z","v":5058,"vw":8.484196},{"c":8.47,"h":8.52,"l":8.47,"n":65,"o":8.47,"t":"2026-10-20T14:40:00Z","v":6911,"vw":8.493698},{"c":8.5,"h":8.51,"l":8.45,"n":52,"o":8.46,"t":"2026-10-20T14:45:00Z","v":3131,"vw":8.482647},{"c":8.61,"h":8.61,"l":8.4999,"n":48,"o":8.5,"t":"2026-10-20T14:50:00Z","v":7366,"vw":8.562513},{"c":8.56,"h":8.58,"l":8.53,"n":92,"o":8.58,"t":"2026-10-20T14:55:00Z","v":6191,"vw":8.548652},{"c":8.51,"h":8.57,"l":8.505,"n":71,"o":8.57,"t":"2026-10-20T15:00:00Z","v":6078,"vw":8.53252},{"c":8.535,"h":8.535,"l":8.5,"n":27,"o":8.52,"t":"2026-10-20T15:05:00Z","v":3830,"vw":8.516893},{"c":8.465,"h":8.525,"l":8.465,"n":69,"o":8.5203,"t":"2026-10-20T15:10:00Z","v":5571,"vw":8.485117},{"c":8.46,"h":8.495,"l":8.46,"n":29,"o":8.495,"t":"2026-10-20T15:15:00Z","v":2837,"vw":8.48589},{"c":8.425,"h":8.455,"l":8.425,"n":22,"o":8.455,"t":"2026-10-20T15:20:00Z","v":2475,"vw":8.439502},{"c":8.4,"h":8.415,"l":8.4,"n":18,"o":8.4129,"t":"2026-10-20T15:25:00Z","v":3057,"vw":8.408751},{"c":8.4,"h":8.425,"l":8.395,"n":34,"o":8.4201,"t":"2026-10-20T15:30:00Z","v":4677,"vw":8.407373},{"c":8.4,"h":8.405,"l":8.4,"n":27,"o":8.4,"t":"2026-10-20T15:35:00Z","v":4037,"vw":8.400139},{"c":8.405,"h":8.41,"l":8.395,"n":34,"o":8.4,"t":"2026-10-20T15:40:00Z","v":5431,"vw":8.401984},{"c":8.385,"h":8.4,"l":8.375,"n":23,"o":8.3929,"t":"2026-10-20T15:45:00Z","v":2318,"vw":8.38781},{"c":8.395,"h":8.395,"l":8.385,"n":5,"o":8.385,"t":"2026-10-20T15:50:00Z","v":670,"vw":8.386667},{"c":8.4153,"h":8.42,"l":8.395,"n":26,"o":8.4,"t":"2026-10-20T15:55:00Z","v":4303,"vw":8.410033},{"c":8.41,"h":8.425,"l":8.41,"n":19,"o":8.425,"t":"2026-10-20T16:00:00Z","v":2281,"vw":8.410988},{"c":8.415,"h":8.415,"l":8.405,"n":4,"o":8.405,"t":"2026-10-20T16:05:00Z","v":286,"vw":8.41},{"c":8.415,"h":8.415,"l":8.4,"n":24,"o":8.4,"t":"2026-10-20T16:10:00Z","v":1815,"vw":8.408996},{"c":8.43,"h":8.435,"l":8.4299,"n":9,"o":8.435,"t":"2026-10-20T16:15:00Z","v":949,"vw":8.430644},{"c":8.42,"h":8.43,"l":8.42,"n":33,"o":8.425,"t":"2026-10-20T16:20:00Z","v":3933,"vw":8.425996},{"c":8.47,"h":8.48,"l":8.47,"n":8,"o":8.475,"t":"2026-10-20T16:25:00Z","v":1630,"vw":8.472188},{"c":8.51,"h":8.51,"l":8.48,"n":20,"o":8.4871,"t":"2026-10-20T16:30:00Z","v":2228,"vw":8.496704},{"c":8.6,"h":8.6,"l":8.55,"n":45,"o":8.555,"t":"2026-10-20T16:35:00Z","v":4875,"vw":8.575684},{"c":8.575,"h":8.5916,"l":8.57,"n":19,"o":8.57,"t":"2026-10-20T16:40:00Z","v":1519,"vw":8.583912},{"c":8.57,"h":8.58,"l":8.57,"n":9,"o":8.58,"t":"2026-10-20T16:45:00Z","v":2340,"vw":8.570758},{"c":8.58,"h":8.58,"l":8.58,"n":4,"o":8.58,"t":"2026-10-20T16:50:00Z","v":345,"vw":8.58},{"c":8.615,"h":8.615,"l":8.6,"n":13,"o":8.6,"t":"2026-10-20T16:55:00Z","v":3497,"vw":8.614189},{"c":8.615,"h":8.62,"l":8.61,"n":12,"o":8.62,"t":"2026-10-20T17:00:00Z","v":1012,"vw":8.614051},{"c":8.615,"h":8.615,"l":8.615,"n":5,"o":8.615,"t":"2026-10-20T17:05:00Z","v":301,"vw":8.615},{"c":8.63,"h":8.63,"l":8.605,"n":9,"o":8.605,"t":"2026-10-20T17:10:00Z","v":760,"vw":8.623053},{"c":8.655,"h":8.655,"l":8.645,"n":14,"o":8.645,"t":"2026-10-20T17:15:00Z","v":2006,"vw":8.649333},{"c":8.665,"h":8.665,"l":8.665,"n":1,"o":8.665,"t":"2026-10-20T17:20:00Z","v":313,"vw":8.665},{"c":8.665,"h":8.675,"l":8.665,"n":8,"o":8.675,"t":"2026-10-20T17:30:00Z","v":4695,"vw":8.667244},{"c":8.6499,"h":8.65,"l":8.62,"n":64,"o":8.62,"t":"2026-10-20T17:35:00Z","v":9758,"vw":8.645098},{"c":8.655,"h":8.655,"l":8.645,"n":8,"o":8.645,"t":"2026-10-20T17:40:00Z","v":2193,"vw":8.649516},{"c":8.6301,"h":8.655,"l":8.63,"n":6,"o":8.655,"t":"2026-10-20T17:45:00Z","v":457,"vw":8.63836},{"c":8.65,"h":8.665,"l":8.65,"n":5,"o":8.665,"t":"2026-10-20T17:50:00Z","v":385,"vw":8.65625},{"c":8.595,"h":8.655,"l":8.595,"n":8,"o":8.65,"t":"2026-10-20T17:55:00Z","v":2704,"vw":8.604409},{"c":8.605,"h":8.615,"l":8.595,"n":29,"o":8.595,"t":"2026-10-20T18:00:00Z","v":6414,"vw":8.604749},{"c":8.6,"h":8.615,"l":8.6,"n":6,"o":8.6,"t":"2026-10-20T18:05:00Z","v":1452,"vw":8.601154},{"c":8.605,"h":8.615,"l":8.585,"n":22,"o":8.585,"t":"2026-10-20T18:10:00Z","v":4716,"vw":8.596554},{"c":8.6,"h":8.615,"l":8.595,"n":7,"o":8.61,"t":"2026-10-20T18:15:00Z","v":1602,"vw":8.600333},{"c":8.5968,"h":8.5968,"l":8.585,"n":13,"o":8.59,"t":"2026-10-20T18:20:00Z","v":2454,"vw":8.592304},{"c":8.5871,"h":8.605,"l":8.5871,"n":7,"o":8.595,"t":"2026-10-20T18:25:00Z","v":1114,"vw":8.592881},{"c":8.57,"h":8.59,"l":8.57,"n":15,"o":8.585,"t":"2026-10-20T18:30:00Z","v":1905,"vw":8.580631},{"c":8.57,"h":8.575,"l":8.57,"n":12,"o":8.575,"t":"2026-10-20T18:35:00Z","v":1684,"vw":8.57068},{"c":8.585,"h":8.585,"l":8.57,"n":5,"o":8.57,"t":"2026-10-20T18:40:00Z","v":335,"vw":8.58},{"c":8.573,"h":8.615,"l":8.573,"n":6,"o":8.6,"t":"2026-10-20T18:45:00Z","v":329,"vw":8.596},{"c":8.575,"h":8.58,"l":8.575,"n":4,"o":8.58,"t":"2026-10-20T18:50:00Z","v":841,"vw":8.578672},{"c":8.565,"h":8.585,"l":8.565,"n":20,"o":8.58,"t":"2026-10-20T18:55:00Z","v":5063,"vw":8.579543},{"c":8.58,"h":8.58,"l":8.57,"n":4,"o":8.57,"t":"2026-10-20T19:00:00Z","v":1055,"vw":8.578986},{"c":8.55,"h":8.59,"l":8.55,"n":14,"o":8.585,"t":"2026-10-20T19:05:00Z","v":765,"vw":8.57},{"c":8.55,"h":8.555,"l":8.55,"n":4,"o":8.555,"t":"2026-10-20T19:10:00Z","v":990,"vw":8.550556},{"c":8.6,"h":8.6,"l":8.58,"n":30,"o":8.58,"t":"2026-10-20T19:15:00Z","v":3247,"vw":8.581459},{"c":8.601,"h":8.601,"l":8.59,"n":32,"o":8.59,"t":"2026-10-20T19:20:00Z","v":5993,"vw":8.594245},{"c":8.61,"h":8.62,"l":8.61,"n":51,"o":8.61,"t":"2026-10-20T19:25:00Z","v":21650,"vw":8.613209},{"c":8.64,"h":8.6401,"l":8.61,"n":101,"o":8.61,"t":"2026-10-20T19:30:00Z","v":56757,"vw":8.620477},{"c":8.6,"h":8.64,"l":8.6,"n":27,"o":8.64,"t":"2026-10-20T19:35:00Z","v":10525,"vw":8.630841},{"c":8.575,"h":8.595,"l":8.56,"n":20,"o":8.595,"t":"2026-10-20T19:40:00Z","v":5351,"vw":8.572668},{"c":8.61,"h":8.615,"l":8.56,"n":15,"o":8.5645,"t":"2026-10-20T19:45:00Z","v":6049,"vw":8.591178},{"c":8.605,"h":8.615,"l":8.6,"n":15,"o":8.61,"t":"2026-10-20T19:50:00Z","v":6140,"vw":8.608334},{"c":8.63,"h":8.67,"l":8.6,"n":138,"o":8.6,"t":"2026-10-20T19:55:00Z","v":52945,"vw":8.643144},{"c":8.61,"h":8.64,"l":8.61,"n":6,"o":8.64,"t":"2026-10-20T20:00:00Z","v":2542,"vw":8.637164},{"c":8.64,"h":8.64,"l":8.63,"n":12,"o":8.63,"t":"2026-10-20T20:05:00Z","v":1400,"vw":8.636148},{"c":8.66,"h":8.66,"l":8.65,"n":5,"o":8.65,"t":"2026-10-20T20:15:00Z","v":623,"vw":8.655085},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-20T20:25:00Z","v":260,"vw":8.62},{"c":8.63,"h":8.65,"l":8.63,"n":7,"o":8.65,"t":"2026-10-20T20:35:00Z","v":1710,"vw":8.634505},{"c":8.57,"h":8.57,"l":8.57,"n":2,"o":8.57,"t":"2026-10-20T20:55:00Z","v":340,"vw":8.57},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-20T21:00:00Z","v":112,"vw":8.53},{"c":8.6,"h":8.6,"l":8.59,"n":7,"o":8.59,"t":"2026-10-20T21:05:00Z","v":1000,"vw":8.594152},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-20T21:25:00Z","v":143,"vw":8.59},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-20T22:55:00Z","v":200,"vw":8.55},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-20T23:40:00Z","v":108,"vw":8.56},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-20T23:50:00Z","v":250,"vw":8.56},{"c":8.56,"h":8.59,"l":8.56,"n":4,"o":8.59,"t":"2026-10-20T23:55:00Z","v":1358,"vw":8.564292},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-21T08:00:00Z","v":512,"vw":8.55},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-21T08:05:00Z","v":1500,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":21,"o":8.5,"t":"2026-10-21T08:30:00Z","v":600,"vw":8.5},{"c":8.51,"h":8.52,"l":8.51,"n":10,"o":8.52,"t":"2026-10-21T09:40:00Z","v":2000,"vw":8.510512},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-21T10:25:00Z","v":300,"vw":8.52},{"c":8.525,"h":8.525,"l":8.525,"n":1,"o":8.525,"t":"2026-10-21T11:20:00Z","v":150,"vw":8.525},{"c":8.5131,"h":8.5131,"l":8.5131,"n":1,"o":8.5131,"t":"2026-10-21T11:25:00Z","v":745,"vw":8.5131},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-21T11:35:00Z","v":3830,"vw":8.51},{"c":8.53,"h":8.53,"l":8.53,"n":25,"o":8.53,"t":"2026-10-21T11:45:00Z","v":9398,"vw":8.53},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-21T12:20:00Z","v":100,"vw":8.55},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-21T12:30:00Z","v":100,"vw":8.53},{"c":8.57,"h":8.58,"l":8.55,"n":13,"o":8.55,"t":"2026-10-21T12:45:00Z","v":2900,"vw":8.557931},{"c":8.53,"h":8.54,"l":8.53,"n":5,"o":8.53,"t":"2026-10-21T12:50:00Z","v":601,"vw":8.533333},{"c":8.54,"h":8.56,"l":8.54,"n":7,"o":8.56,"t":"2026-10-21T12:55:00Z","v":2875,"vw":8.54143},{"c":8.57,"h":8.57,"l":8.57,"n":12,"o":8.57,"t":"2026-10-21T13:05:00Z","v":3997,"vw":8.57},{"c":8.596,"h":8.596,"l":8.596,"n":1,"o":8.596,"t":"2026-10-21T13:10:00Z","v":100,"vw":8.596},{"c":8.57,"h":8.57,"l":8.57,"n":2,"o":8.57,"t":"2026-10-21T13:15:00Z","v":250,"vw":8.57},{"c":8.56,"h":8.56,"l":8.56,"n":9,"o":8.56,"t":"2026-10-21T13:20:00Z","v":4941,"vw":8.56},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-21T13:25:00Z","v":400,"vw":8.6},{"c":8.4296,"h":8.6,"l":8.3,"n":132,"o":8.6,"t":"2026-10-21T13:30:00Z","v":13995,"vw":8.438705},{"c":8.6,"h":8.62,"l":8.41,"n":164,"o":8.41,"t":"2026-10-21T13:35:00Z","v":21972,"vw":8.560876},{"c":8.66,"h":8.75,"l":8.62,"n":419,"o":8.62,"t":"2026-10-21T13:40:00Z","v":68358,"vw":8.703041},{"c":8.62,"h":8.66,"l":8.55,"n":324,"o":8.66,"t":"2026-10-21T13:45:00Z","v":45603,"vw":8.594377},{"c":8.62,"h":8.665,"l":8.59,"n":193,"o":8.63,"t":"2026-10-21T13:50:00Z","v":21404,"vw":8.618808},{"c":8.525,"h":8.65,"l":8.52,"n":94,"o":8.615,"t":"2026-10-21T13:55:00Z","v":11861,"vw":8.587972},{"c":8.515,"h":8.515,"l":8.46,"n":201,"o":8.505,"t":"2026-10-21T14:00:00Z","v":31627,"vw":8.484797},{"c":8.55,"h":8.55,"l":8.47,"n":46,"o":8.515,"t":"2026-10-21T14:05:00Z","v":6590,"vw":8.517416},{"c":8.59,"h":8.61,"l":8.54,"n":46,"o":8.54,"t":"2026-10-21T14:10:00Z","v":5242,"vw":8.573412},{"c":8.54,"h":8.58,"l":8.54,"n":29,"o":8.58,"t":"2026-10-21T14:15:00Z","v":4595,"vw":8.549411},{"c":8.525,"h":8.55,"l":8.52,"n":47,"o":8.55,"t":"2026-10-21T14:20:00Z","v":5854,"vw":8.532554},{"c":8.555,"h":8.58,"l":8.53,"n":76,"o":8.53,"t":"2026-10-21T14:25:00Z","v":10491,"vw":8.559769},{"c":8.525,"h":8.57,"l":8.52,"n":44,"o":8.565,"t":"2026-10-21T14:30:00Z","v":6319,"vw":8.549437},{"c":8.5179,"h":8.54,"l":8.495,"n":29,"o":8.54,"t":"2026-10-21T14:35:00Z","v":5673,"vw":8.517164},{"c":8.56,"h":8.565,"l":8.54,"n":36,"o":8.54,"t":"2026-10-21T14:40:00Z","v":6160,"vw":8.553332},{"c":8.53,"h":8.535,"l":8.51,"n":18,"o":8.53,"t":"2026-10-21T14:45:00Z","v":2666,"vw":8.529445},{"c":8.55,"h":8.57,"l":8.55,"n":31,"o":8.55,"t":"2026-10-21T14:50:00Z","v":5914,"vw":8.55487},{"c":8.62,"h":8.625,"l":8.54,"n":15,"o":8.54,"t":"2026-10-21T14:55:00Z","v":4797,"vw":8.578167},{"c":8.628,"h":8.628,"l":8.61,"n":14,"o":8.61,"t":"2026-10-21T15:00:00Z","v":3651,"vw":8.613902},{"c":8.625,"h":8.63,"l":8.61,"n":34,"o":8.63,"t":"2026-10-21T15:05:00Z","v":8783,"vw":8.620839},{"c":8.615,"h":8.63,"l":8.61,"n":13,"o":8.625,"t":"2026-10-21T15:10:00Z","v":4068,"vw":8.618353},{"c":8.6,"h":8.615,"l":8.6,"n":13,"o":8.615,"t":"2026-10-21T15:15:00Z","v":2192,"vw":8.610056},{"c":8.6,"h":8.61,"l":8.6,"n":8,"o":8.61,"t":"2026-10-21T15:20:00Z","v":3289,"vw":8.605789},{"c":8.67,"h":8.68,"l":8.645,"n":25,"o":8.645,"t":"2026-10-21T15:25:00Z","v":6281,"vw":8.661307},{"c":8.66,"h":8.69,"l":8.66,"n":32,"o":8.68,"t":"2026-10-21T15:30:00Z","v":8554,"vw":8.673038},{"c":8.67,"h":8.67,"l":8.66,"n":7,"o":8.6604,"t":"2026-10-21T15:35:00Z","v":955,"vw":8.66635},{"c":8.68,"h":8.68,"l":8.66,"n":6,"o":8.66,"t":"2026-10-21T15:40:00Z","v":1507,"vw":8.668622},{"c":8.7,"h":8.7,"l":8.675,"n":17,"o":8.685,"t":"2026-10-21T15:45:00Z","v":3850,"vw":8.689966},{"c":8.67,"h":8.675,"l":8.67,"n":4,"o":8.675,"t":"2026-10-21T15:50:00Z","v":474,"vw":8.67375},{"c":8.679,"h":8.679,"l":8.678,"n":6,"o":8.679,"t":"2026-10-21T15:55:00Z","v":706,"vw":8.67871},{"c":8.68,"h":8.685,"l":8.665,"n":7,"o":8.665,"t":"2026-10-21T16:00:00Z","v":664,"vw":8.67272},{"c":8.66,"h":8.665,"l":8.655,"n":10,"o":8.655,"t":"2026-10-21T16:05:00Z","v":2185,"vw":8.65973},{"c":8.665,"h":8.665,"l":8.66,"n":12,"o":8.6602,"t":"2026-10-21T16:10:00Z","v":2226,"vw":8.661353},{"c":8.61,"h":8.65,"l":8.61,"n":6,"o":8.65,"t":"2026-10-21T16:15:00Z","v":1448,"vw":8.641476},{"c":8.605,"h":8.615,"l":8.6,"n":15,"o":8.61,"t":"2026-10-21T16:20:00Z","v":3313,"vw":8.605576},{"c":8.62,"h":8.625,"l":8.605,"n":18,"o":8.61,"t":"2026-10-21T16:25:00Z","v":14459,"vw":8.61035},{"c":8.63,"h":8.63,"l":8.61,"n":30,"o":8.615,"t":"2026-10-21T16:30:00Z","v":5845,"vw":8.618528},{"c":8.6,"h":8.625,"l":8.6,"n":21,"o":8.625,"t":"2026-10-21T16:35:00Z","v":6877,"vw":8.612999},{"c":8.62,"h":8.62,"l":8.59,"n":25,"o":8.59,"t":"2026-10-21T16:40:00Z","v":4895,"vw":8.604357},{"c":8.61,"h":8.615,"l":8.61,"n":7,"o":8.61,"t":"2026-10-21T16:45:00Z","v":1023,"vw":8.611829},{"c":8.62,"h":8.62,"l":8.615,"n":2,"o":8.615,"t":"2026-10-21T16:50:00Z","v":4100,"vw":8.618049},{"c":8.6071,"h":8.62,"l":8.6071,"n":6,"o":8.61,"t":"2026-10-21T16:55:00Z","v":923,"vw":8.614805},{"c":8.59,"h":8.61,"l":8.59,"n":8,"o":8.61,"t":"2026-10-21T17:00:00Z","v":1671,"vw":8.600258},{"c":8.5809,"h":8.6,"l":8.5809,"n":10,"o":8.585,"t":"2026-10-21T17:05:00Z","v":17587,"vw":8.582865},{"c":8.575,"h":8.59,"l":8.575,"n":6,"o":8.58,"t":"2026-10-21T17:10:00Z","v":591,"vw":8.583043},{"c":8.59,"h":8.605,"l":8.58,"n":7,"o":8.58,"t":"2026-10-21T17:15:00Z","v":1624,"vw":8.596909},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-21T17:25:00Z","v":246,"vw":8.6},{"c":8.62,"h":8.62,"l":8.59,"n":15,"o":8.6016,"t":"2026-10-21T17:30:00Z","v":4407,"vw":8.607036},{"c":8.63,"h":8.63,"l":8.62,"n":7,"o":8.62,"t":"2026-10-21T17:35:00Z","v":3924,"vw":8.621432},{"c":8.64,"h":8.645,"l":8.64,"n":9,"o":8.645,"t":"2026-10-21T17:40:00Z","v":2952,"vw":8.641702},{"c":8.625,"h":8.635,"l":8.615,"n":33,"o":8.6301,"t":"2026-10-21T17:45:00Z","v":8347,"vw":8.627137},{"c":8.64,"h":8.665,"l":8.64,"n":20,"o":8.64,"t":"2026-10-21T17:50:00Z","v":3690,"vw":8.653405},{"c":8.645,"h":8.6501,"l":8.645,"n":3,"o":8.6501,"t":"2026-10-21T17:55:00Z","v":4400,"vw":8.64975},{"c":8.64,"h":8.645,"l":8.64,"n":10,"o":8.64,"t":"2026-10-21T18:00:00Z","v":4067,"vw":8.643299},{"c":8.615,"h":8.63,"l":8.61,"n":12,"o":8.63,"t":"2026-10-21T18:05:00Z","v":4426,"vw":8.613395},{"c":8.62,"h":8.63,"l":8.62,"n":5,"o":8.625,"t":"2026-10-21T18:10:00Z","v":785,"vw":8.625443},{"c":8.605,"h":8.605,"l":8.6,"n":9,"o":8.605,"t":"2026-10-21T18:15:00Z","v":953,"vw":8.603535},{"c":8.6,"h":8.605,"l":8.5996,"n":8,"o":8.5996,"t":"2026-10-21T18:25:00Z","v":2292,"vw":8.600131},{"c":8.56,"h":8.58,"l":8.56,"n":6,"o":8.575,"t":"2026-10-21T18:35:00Z","v":1116,"vw":8.567384},{"c":8.56,"h":8.565,"l":8.56,"n":3,"o":8.565,"t":"2026-10-21T18:40:00Z","v":366,"vw":8.563634},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-21T18:45:00Z","v":101,"vw":8.55},{"c":8.59,"h":8.6,"l":8.53,"n":35,"o":8.54,"t":"2026-10-21T18:50:00Z","v":5848,"vw":8.562826},{"c":8.5949,"h":8.61,"l":8.5949,"n":5,"o":8.595,"t":"2026-10-21T18:55:00Z","v":388,"vw":8.599967},{"c":8.55,"h":8.59,"l":8.55,"n":21,"o":8.59,"t":"2026-10-21T19:00:00Z","v":2984,"vw":8.564872},{"c":8.59,"h":8.59,"l":8.56,"n":7,"o":8.56,"t":"2026-10-21T19:05:00Z","v":3214,"vw":8.566295},{"c":8.58,"h":8.585,"l":8.575,"n":5,"o":8.585,"t":"2026-10-21T19:10:00Z","v":1182,"vw":8.579471},{"c":8.6,"h":8.605,"l":8.56,"n":8,"o":8.56,"t":"2026-10-21T19:15:00Z","v":1047,"vw":8.584293},{"c":8.59,"h":8.59,"l":8.5861,"n":4,"o":8.59,"t":"2026-10-21T19:20:00Z","v":613,"vw":8.589364},{"c":8.58,"h":8.605,"l":8.58,"n":21,"o":8.6,"t":"2026-10-21T19:25:00Z","v":4715,"vw":8.599092},{"c":8.605,"h":8.605,"l":8.6,"n":4,"o":8.6,"t":"2026-10-21T19:30:00Z","v":859,"vw":8.602328},{"c":8.62,"h":8.62,"l":8.595,"n":17,"o":8.6,"t":"2026-10-21T19:35:00Z","v":2972,"vw":8.613341},{"c":8.58,"h":8.61,"l":8.5706,"n":19,"o":8.61,"t":"2026-10-21T19:40:00Z","v":8589,"vw":8.586829},{"c":8.61,"h":8.611,"l":8.58,"n":10,"o":8.58,"t":"2026-10-21T19:45:00Z","v":3111,"vw":8.604334},{"c":8.6,"h":8.6401,"l":8.59,"n":22,"o":8.62,"t":"2026-10-21T19:50:00Z","v":3400,"vw":8.609392},{"c":8.58,"h":8.62,"l":8.575,"n":144,"o":8.6,"t":"2026-10-21T19:55:00Z","v":29635,"vw":8.598503},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-21T20:00:00Z","v":545,"vw":8.59},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-21T20:05:00Z","v":404,"vw":8.75},{"c":8.765,"h":8.84,"l":8.765,"n":11,"o":8.84,"t":"2026-10-21T20:10:00Z","v":928,"vw":8.790604},{"c":8.73,"h":8.73,"l":8.71,"n":7,"o":8.71,"t":"2026-10-21T20:20:00Z","v":600,"vw":8.718},{"c":8.7657,"h":8.7657,"l":8.7657,"n":1,"o":8.7657,"t":"2026-10-21T20:35:00Z","v":300,"vw":8.7657},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-10-21T22:25:00Z","v":840,"vw":8.67},{"c":8.5915,"h":8.5915,"l":8.5915,"n":1,"o":8.5915,"t":"2026-10-21T23:00:00Z","v":1825,"vw":8.5915},{"c":8.58,"h":8.59,"l":8.58,"n":2,"o":8.59,"t":"2026-10-21T23:45:00Z","v":350,"vw":8.586857},{"c":8.55,"h":8.55,"l":8.55,"n":4,"o":8.55,"t":"2026-10-21T23:50:00Z","v":301,"vw":8.55},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-22T08:00:00Z","v":579,"vw":8.52},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-22T08:05:00Z","v":100,"vw":8.4},{"c":8.48,"h":8.48,"l":8.45,"n":4,"o":8.45,"t":"2026-10-22T09:10:00Z","v":800,"vw":8.465},{"c":8.5,"h":8.5,"l":8.5,"n":6,"o":8.5,"t":"2026-10-22T10:25:00Z","v":500,"vw":8.5},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-22T10:50:00Z","v":500,"vw":8.52},{"c":8.48,"h":8.48,"l":8.4473,"n":2,"o":8.4473,"t":"2026-10-22T11:15:00Z","v":1180,"vw":8.452288},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-22T11:45:00Z","v":500,"vw":8.5},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-22T11:50:00Z","v":100,"vw":8.52},{"c":8.57,"h":8.58,"l":8.57,"n":7,"o":8.57,"t":"2026-10-22T11:55:00Z","v":1401,"vw":8.577143},{"c":8.6585,"h":8.6585,"l":8.63,"n":4,"o":8.63,"t":"2026-10-22T12:00:00Z","v":304,"vw":8.6395},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-22T12:05:00Z","v":100,"vw":8.63},{"c":8.65,"h":8.6651,"l":8.65,"n":2,"o":8.6651,"t":"2026-10-22T12:25:00Z","v":1300,"vw":8.661615},{"c":8.65,"h":8.6517,"l":8.65,"n":4,"o":8.6517,"t":"2026-10-22T12:30:00Z","v":1300,"vw":8.651308},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-22T12:35:00Z","v":100,"vw":8.69},{"c":8.72,"h":8.72,"l":8.71,"n":4,"o":8.71,"t":"2026-10-22T12:40:00Z","v":334,"vw":8.713788},{"c":8.72,"h":8.73,"l":8.72,"n":11,"o":8.73,"t":"2026-10-22T12:45:00Z","v":3067,"vw":8.729022},{"c":8.76,"h":8.76,"l":8.75,"n":3,"o":8.75,"t":"2026-10-22T13:05:00Z","v":701,"vw":8.751546},{"c":8.78,"h":8.78,"l":8.77,"n":6,"o":8.77,"t":"2026-10-22T13:25:00Z","v":686,"vw":8.771667},{"c":8.915,"h":8.9399,"l":8.67,"n":124,"o":8.71,"t":"2026-10-22T13:30:00Z","v":30838,"vw":8.851802},{"c":8.865,"h":8.94,"l":8.79,"n":638,"o":8.91,"t":"2026-10-22T13:35:00Z","v":78031,"vw":8.853689},{"c":8.985,"h":9.055,"l":8.875,"n":363,"o":8.875,"t":"2026-10-22T13:40:00Z","v":67694,"vw":8.980732},{"c":8.935,"h":8.98,"l":8.8405,"n":386,"o":8.98,"t":"2026-10-22T13:45:00Z","v":56426,"vw":8.908881},{"c":8.9,"h":8.96,"l":8.845,"n":298,"o":8.94,"t":"2026-10-22T13:50:00Z","v":46147,"vw":8.894677},{"c":8.8988,"h":8.94,"l":8.89,"n":176,"o":8.9,"t":"2026-10-22T13:55:00Z","v":26691,"vw":8.910561},{"c":8.83,"h":8.8899,"l":8.765,"n":191,"o":8.8899,"t":"2026-10-22T14:00:00Z","v":31847,"vw":8.811548},{"c":8.79,"h":8.83,"l":8.77,"n":164,"o":8.83,"t":"2026-10-22T14:05:00Z","v":66145,"vw":8.805374},{"c":8.84,"h":8.875,"l":8.79,"n":158,"o":8.79,"t":"2026-10-22T14:10:00Z","v":44345,"vw":8.850176},{"c":8.8,"h":8.83,"l":8.795,"n":71,"o":8.83,"t":"2026-10-22T14:15:00Z","v":9124,"vw":8.819524},{"c":8.82,"h":8.825,"l":8.77,"n":65,"o":8.79,"t":"2026-10-22T14:20:00Z","v":9427,"vw":8.801821},{"c":8.81,"h":8.84,"l":8.805,"n":34,"o":8.82,"t":"2026-10-22T14:25:00Z","v":4419,"vw":8.819953},{"c":8.8301,"h":8.84,"l":8.7924,"n":54,"o":8.81,"t":"2026-10-22T14:30:00Z","v":12042,"vw":8.811555},{"c":8.835,"h":8.86,"l":8.79,"n":72,"o":8.82,"t":"2026-10-22T14:35:00Z","v":11099,"vw":8.820064},{"c":8.85,"h":8.87,"l":8.83,"n":105,"o":8.84,"t":"2026-10-22T14:40:00Z","v":17488,"vw":8.850685},{"c":8.9,"h":8.92,"l":8.86,"n":46,"o":8.86,"t":"2026-10-22T14:45:00Z","v":10308,"vw":8.903427},{"c":8.955,"h":8.955,"l":8.91,"n":41,"o":8.91,"t":"2026-10-22T14:50:00Z","v":8497,"vw":8.933335},{"c":9.09,"h":9.09,"l":8.97,"n":90,"o":8.97,"t":"2026-10-22T14:55:00Z","v":30726,"vw":9.015054},{"c":9.06,"h":9.105,"l":9.03,"n":147,"o":9.09,"t":"2026-10-22T15:00:00Z","v":27203,"vw":9.074169},{"c":9.115,"h":9.115,"l":9.06,"n":107,"o":9.06,"t":"2026-10-22T15:05:00Z","v":36405,"vw":9.077787},{"c":9.08,"h":9.12,"l":9.08,"n":79,"o":9.1101,"t":"2026-10-22T15:10:00Z","v":22117,"vw":9.093828},{"c":9.025,"h":9.07,"l":9.02,"n":93,"o":9.06,"t":"2026-10-22T15:15:00Z","v":13208,"vw":9.04669},{"c":8.9465,"h":9.04,"l":8.94,"n":301,"o":9.035,"t":"2026-10-22T15:20:00Z","v":75489,"vw":8.973997},{"c":9.0071,"h":9.0071,"l":8.93,"n":109,"o":8.945,"t":"2026-10-22T15:25:00Z","v":20157,"vw":8.957351},{"c":9.07,"h":9.075,"l":8.985,"n":105,"o":9.025,"t":"2026-10-22T15:30:00Z","v":19583,"vw":9.023785},{"c":9.075,"h":9.08,"l":9.05,"n":64,"o":9.065,"t":"2026-10-22T15:35:00Z","v":14009,"vw":9.073673},{"c":9.055,"h":9.08,"l":9.055,"n":30,"o":9.07,"t":"2026-10-22T15:40:00Z","v":5660,"vw":9.064788},{"c":9.09,"h":9.09,"l":9.065,"n":20,"o":9.07,"t":"2026-10-22T15:45:00Z","v":2590,"vw":9.081622},{"c":9.11,"h":9.12,"l":9.0993,"n":44,"o":9.0993,"t":"2026-10-22T15:50:00Z","v":9902,"vw":9.111657},{"c":9.145,"h":9.145,"l":9.1,"n":42,"o":9.1,"t":"2026-10-22T15:55:00Z","v":8184,"vw":9.127521},{"c":9.1693,"h":9.1693,"l":9.115,"n":68,"o":9.14,"t":"2026-10-22T16:00:00Z","v":21229,"vw":9.131276},{"c":9.215,"h":9.215,"l":9.14,"n":62,"o":9.17,"t":"2026-10-22T16:05:00Z","v":13004,"vw":9.170131},{"c":9.115,"h":9.245,"l":9.11,"n":130,"o":9.2146,"t":"2026-10-22T16:10:00Z","v":33756,"vw":9.168836},{"c":9.16,"h":9.16,"l":9.12,"n":59,"o":9.12,"t":"2026-10-22T16:15:00Z","v":15311,"vw":9.142961},{"c":9.155,"h":9.17,"l":9.14,"n":38,"o":9.16,"t":"2026-10-22T16:20:00Z","v":8294,"vw":9.154102},{"c":9.205,"h":9.205,"l":9.172,"n":24,"o":9.18,"t":"2026-10-22T16:25:00Z","v":7985,"vw":9.184382},{"c":9.185,"h":9.205,"l":9.175,"n":20,"o":9.205,"t":"2026-10-22T16:30:00Z","v":4058,"vw":9.197741},{"c":9.09,"h":9.18,"l":9.08,"n":40,"o":9.18,"t":"2026-10-22T16:35:00Z","v":10255,"vw":9.129228},{"c":9.07,"h":9.085,"l":9.07,"n":27,"o":9.08,"t":"2026-10-22T16:40:00Z","v":7662,"vw":9.074095},{"c":9.065,"h":9.085,"l":9.03,"n":40,"o":9.085,"t":"2026-10-22T16:45:00Z","v":14912,"vw":9.060654},{"c":9.09,"h":9.1,"l":9.065,"n":51,"o":9.065,"t":"2026-10-22T16:50:00Z","v":10063,"vw":9.08207},{"c":9.09,"h":9.13,"l":9.09,"n":48,"o":9.11,"t":"2026-10-22T16:55:00Z","v":11147,"vw":9.107842},{"c":9.035,"h":9.088,"l":9.035,"n":26,"o":9.08,"t":"2026-10-22T17:00:00Z","v":5221,"vw":9.067221},{"c":9.06,"h":9.0601,"l":9.045,"n":72,"o":9.055,"t":"2026-10-22T17:05:00Z","v":27829,"vw":9.057681},{"c":9.075,"h":9.1,"l":9.07,"n":28,"o":9.075,"t":"2026-10-22T17:10:00Z","v":5856,"vw":9.078079},{"c":9.08,"h":9.08,"l":9.075,"n":6,"o":9.08,"t":"2026-10-22T17:15:00Z","v":557,"vw":9.078102},{"c":9.08,"h":9.08,"l":9.075,"n":5,"o":9.075,"t":"2026-10-22T17:20:00Z","v":2214,"vw":9.077261},{"c":9.07,"h":9.095,"l":9.07,"n":38,"o":9.085,"t":"2026-10-22T17:25:00Z","v":8569,"vw":9.087178},{"c":9.11,"h":9.11,"l":9.075,"n":21,"o":9.075,"t":"2026-10-22T17:30:00Z","v":5115,"vw":9.100306},{"c":9.08,"h":9.1,"l":9.06,"n":30,"o":9.1,"t":"2026-10-22T17:35:00Z","v":4496,"vw":9.072937},{"c":9.075,"h":9.075,"l":9.07,"n":3,"o":9.07,"t":"2026-10-22T17:40:00Z","v":300,"vw":9.0717},{"c":9.1,"h":9.115,"l":9.095,"n":23,"o":9.1,"t":"2026-10-22T17:45:00Z","v":7589,"vw":9.10329},{"c":9.09,"h":9.11,"l":9.085,"n":19,"o":9.11,"t":"2026-10-22T17:50:00Z","v":4608,"vw":9.094184},{"c":9.08,"h":9.1,"l":9.0741,"n":43,"o":9.0995,"t":"2026-10-22T17:55:00Z","v":14398,"vw":9.095901},{"c":9.05,"h":9.11,"l":9.035,"n":84,"o":9.085,"t":"2026-10-22T18:00:00Z","v":20980,"vw":9.060564},{"c":9.15,"h":9.1503,"l":9.05,"n":66,"o":9.05,"t":"2026-10-22T18:05:00Z","v":21643,"vw":9.109009},{"c":9.155,"h":9.1701,"l":9.15,"n":51,"o":9.15,"t":"2026-10-22T18:10:00Z","v":8623,"vw":9.158477},{"c":9.175,"h":9.1794,"l":9.16,"n":11,"o":9.165,"t":"2026-10-22T18:15:00Z","v":11909,"vw":9.176878},{"c":9.18,"h":9.195,"l":9.175,"n":31,"o":9.18,"t":"2026-10-22T18:20:00Z","v":7372,"vw":9.180773},{"c":9.16,"h":9.17,"l":9.155,"n":30,"o":9.17,"t":"2026-10-22T18:25:00Z","v":5697,"vw":9.166261},{"c":9.15,"h":9.15,"l":9.13,"n":16,"o":9.15,"t":"2026-10-22T18:30:00Z","v":3926,"vw":9.142019},{"c":9.155,"h":9.155,"l":9.125,"n":16,"o":9.135,"t":"2026-10-22T18:35:00Z","v":2187,"vw":9.13429},{"c":9.17,"h":9.17,"l":9.15,"n":9,"o":9.16,"t":"2026-10-22T18:40:00Z","v":1585,"vw":9.153921},{"c":9.12,"h":9.17,"l":9.12,"n":45,"o":9.17,"t":"2026-10-22T18:45:00Z","v":12858,"vw":9.140583},{"c":9.145,"h":9.1551,"l":9.13,"n":34,"o":9.13,"t":"2026-10-22T18:50:00Z","v":7672,"vw":9.145409},{"c":9.185,"h":9.19,"l":9.155,"n":25,"o":9.155,"t":"2026-10-22T18:55:00Z","v":4984,"vw":9.161439},{"c":9.28,"h":9.28,"l":9.19,"n":53,"o":9.19,"t":"2026-10-22T19:00:00Z","v":14240,"vw":9.246232},{"c":9.27,"h":9.29,"l":9.24,"n":24,"o":9.28,"t":"2026-10-22T19:05:00Z","v":7614,"vw":9.264689},{"c":9.25,"h":9.275,"l":9.215,"n":31,"o":9.275,"t":"2026-10-22T19:10:00Z","v":7902,"vw":9.250067},{"c":9.3,"h":9.305,"l":9.25,"n":36,"o":9.26,"t":"2026-10-22T19:15:00Z","v":56251,"vw":9.298319},{"c":9.28,"h":9.32,"l":9.28,"n":39,"o":9.3058,"t":"2026-10-22T19:20:00Z","v":12294,"vw":9.307492},{"c":9.3,"h":9.3094,"l":9.28,"n":31,"o":9.285,"t":"2026-10-22T19:25:00Z","v":7821,"vw":9.292204},{"c":9.28,"h":9.325,"l":9.28,"n":66,"o":9.305,"t":"2026-10-22T19:30:00Z","v":15799,"vw":9.294492},{"c":9.19,"h":9.26,"l":9.185,"n":108,"o":9.26,"t":"2026-10-22T19:35:00Z","v":35440,"vw":9.198135},{"c":9.208,"h":9.22,"l":9.195,"n":18,"o":9.195,"t":"2026-10-22T19:40:00Z","v":8195,"vw":9.203294},{"c":9.2255,"h":9.2255,"l":9.17,"n":55,"o":9.205,"t":"2026-10-22T19:45:00Z","v":24134,"vw":9.194426},{"c":9.18,"h":9.24,"l":9.17,"n":53,"o":9.205,"t":"2026-10-22T19:50:00Z","v":10031,"vw":9.195042},{"c":9.18,"h":9.2,"l":9.16,"n":173,"o":9.18,"t":"2026-10-22T19:55:00Z","v":75060,"vw":9.174503},{"c":9.18,"h":9.18,"l":9.18,"n":7,"o":9.18,"t":"2026-10-22T20:00:00Z","v":1003,"vw":9.18},{"c":9.145,"h":9.145,"l":9.13,"n":7,"o":9.1316,"t":"2026-10-22T20:05:00Z","v":1221,"vw":9.132821},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-22T20:10:00Z","v":120,"vw":9.14},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-22T20:15:00Z","v":1000,"vw":9.11},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-10-22T20:20:00Z","v":800,"vw":9.11},{"c":9.13,"h":9.13,"l":9.13,"n":4,"o":9.13,"t":"2026-10-22T20:50:00Z","v":4098,"vw":9.13},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-22T20:55:00Z","v":2600,"vw":9.12},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-22T21:30:00Z","v":280,"vw":9.1},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-22T21:45:00Z","v":110,"vw":9.12},{"c":9.08,"h":9.08,"l":9.08,"n":4,"o":9.08,"t":"2026-10-22T22:45:00Z","v":400,"vw":9.08},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-22T22:50:00Z","v":100,"vw":9.12},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-22T23:00:00Z","v":500,"vw":9.08},{"c":9.1954,"h":9.2185,"l":9.1954,"n":2,"o":9.2185,"t":"2026-10-22T23:50:00Z","v":2500,"vw":9.20926},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-22T23:55:00Z","v":100,"vw":9.12}],"history":[{"c":13.2221,"h":13.75,"l":13.2221,"n":13,"o":13.75,"t":"2025-04-04T04:00:00Z","v":480,"vw":13.64},{"c":13.6533,"h":14.51,"l":12.59,"n":22,"o":12.59,"t":"2025-04-07T04:00:00Z","v":1355,"vw":13.618333},{"c":13.6115,"h":15.09,"l":13.29,"n":265,"o":14.44,"t":"2025-04-08T04:00:00Z","v":34237,"vw":14.281517},{"c":15.9564,"h":16.3,"l":13.599,"n":53,"o":13.599,"t":"2025-04-09T04:00:00Z","v":10411,"vw":15.49895},{"c":14.7897,"h":15.29,"l":14.7897,"n":69,"o":15.29,"t":"2025-04-10T04:00:00Z","v":23320,"vw":15.058336},{"c":14.7826,"h":14.7826,"l":14.15,"n":19,"o":14.23,"t":"2025-04-11T04:00:00Z","v":6127,"vw":14.225543},{"c":14.6963,"h":15.27,"l":14.64,"n":185,"o":15.27,"t":"2025-04-14T04:00:00Z","v":17976,"vw":14.869248},{"c":14.756,"h":14.91,"l":14.756,"n":13,"o":14.91,"t":"2025-04-15T04:00:00Z","v":682,"vw":14.807109},{"c":14.1328,"h":14.51,"l":13.97,"n":13,"o":14.51,"t":"2025-04-16T04:00:00Z","v":821,"vw":14.29959},{"c":13.8263,"h":14.22,"l":13.8263,"n":8,"o":14.22,"t":"2025-04-17T04:00:00Z","v":543,"vw":14.022167},{"c":12.5968,"h":12.69,"l":12.4299,"n":24,"o":12.69,"t":"2025-04-21T04:00:00Z","v":957,"vw":12.525763},{"c":13.3474,"h":13.3892,"l":13.2292,"n":23,"o":13.3892,"t":"2025-04-22T04:00:00Z","v":3928,"vw":13.311819},{"c":14.1863,"h":14.86,"l":14.1863,"n":31,"o":14.8595,"t":"2025-04-23T04:00:00Z","v":2570,"vw":14.722098},{"c":15.7138,"h":15.73,"l":15.35,"n":64,"o":15.41,"t":"2025-04-24T04:00:00Z","v":3755,"vw":15.43629},{"c":16.0872,"h":16.23,"l":15.67,"n":304,"o":15.7836,"t":"2025-04-25T04:00:00Z","v":24621,"vw":16.0076},{"c":15.8163,"h":16.025,"l":15.6973,"n":45,"o":16.025,"t":"2025-04-28T04:00:00Z","v":1185,"vw":15.822813},{"c":16.0438,"h":16.0438,"l":15.8,"n":43,"o":15.8,"t":"2025-04-29T04:00:00Z","v":3111,"vw":15.868874},{"c":16.097,"h":16.12,"l":15.49,"n":41,"o":15.49,"t":"2025-04-30T04:00:00Z","v":2004,"vw":15.620425},{"c":16.2032,"h":16.8,"l":16.2032,"n":35,"o":16.8,"t":"2025-05-01T04:00:00Z","v":1656,"vw":16.602773},{"c":16.8657,"h":17.0001,"l":16.81,"n":41,"o":16.845,"t":"2025-05-02T04:00:00Z","v":2775,"vw":16.923345},{"c":16.5632,"h":16.89,"l":16.5632,"n":25,"o":16.89,"t":"2025-05-05T04:00:00Z","v":1173,"vw":16.856289},{"c":16.6901,"h":16.6901,"l":16.08,"n":33,"o":16.08,"t":"2025-05-06T04:00:00Z","v":2444,"vw":16.177765},{"c":17.2485,"h":17.2485,"l":17.2485,"n":22,"o":17.2485,"t":"2025-05-07T04:00:00Z","v":158,"vw":17.2485},{"c":17.4053,"h":17.79,"l":17.4053,"n":51,"o":17.441,"t":"2025-05-08T04:00:00Z","v":2710,"vw":17.576896},{"c":16.8461,"h":17.431,"l":16.8461,"n":28,"o":17.431,"t":"2025-05-09T04:00:00Z","v":501,"vw":17.431},{"c":18.5102,"h":18.5102,"l":17.82,"n":136,"o":17.82,"t":"2025-05-12T04:00:00Z","v":29639,"vw":18.353855},{"c":18.5405,"h":18.98,"l":18.52,"n":85,"o":18.65,"t":"2025-05-13T04:00:00Z","v":10814,"vw":18.891231},{"c":18.61,"h":19.41,"l":18.61,"n":152,"o":18.8105,"t":"2025-05-14T04:00:00Z","v":34720,"vw":19.014319},{"c":18.72,"h":18.85,"l":18.53,"n":49,"o":18.7799,"t":"2025-05-15T04:00:00Z","v":7625,"vw":18.650602},{"c":18.7385,"h":18.851,"l":18.65,"n":111,"o":18.71,"t":"2025-05-16T04:00:00Z","v":36699,"vw":18.741449},{"c":18.34,"h":18.55,"l":18.28,"n":122,"o":18.36,"t":"2025-05-19T04:00:00Z","v":6664,"vw":18.44207},{"c":18.38,"h":18.38,"l":18.0355,"n":131,"o":18.2,"t":"2025-05-20T04:00:00Z","v":2857,"vw":18.118644},{"c":17.7,"h":18.12,"l":17.7,"n":62,"o":18.12,"t":"2025-05-21T04:00:00Z","v":2183,"vw":17.985625},{"c":17.69,"h":18.03,"l":17.69,"n":40,"o":17.935,"t":"2025-05-22T04:00:00Z","v":1752,"vw":17.945793},{"c":16.53,"h":17.25,"l":16.449,"n":115,"o":17.16,"t":"2025-05-23T04:00:00Z","v":7045,"vw":16.955973},{"c":16.97,"h":17.08,"l":16.15,"n":327,"o":16.5,"t":"2025-05-27T04:00:00Z","v":52598,"vw":16.787608},{"c":16.9,"h":17,"l":16.5,"n":988,"o":16.99,"t":"2025-05-28T04:00:00Z","v":170523,"vw":16.705538},{"c":15.65,"h":15.79,"l":14.2001,"n":2106,"o":15.79,"t":"2025-05-29T04:00:00Z","v":337633,"vw":14.901207},{"c":15.42,"h":15.85,"l":14.99,"n":594,"o":15.85,"t":"2025-05-30T04:00:00Z","v":124195,"vw":15.261944},{"c":14.96,"h":15.17,"l":14.7981,"n":369,"o":15.17,"t":"2025-06-02T04:00:00Z","v":78371,"vw":15.032814},{"c":15.27,"h":15.33,"l":14.9908,"n":318,"o":15.201,"t":"2025-06-03T04:00:00Z","v":74972,"vw":15.174607},{"c":15.26,"h":15.35,"l":15,"n":302,"o":15.35,"t":"2025-06-04T04:00:00Z","v":39269,"vw":15.213987},{"c":15.65,"h":15.8,"l":15.231,"n":334,"o":15.3785,"t":"2025-06-05T04:00:00Z","v":56513,"vw":15.51538},{"c":16.5,"h":16.5,"l":15.84,"n":283,"o":15.84,"t":"2025-06-06T04:00:00Z","v":45510,"vw":16.241581},{"c":16.25,"h":16.42,"l":15.9524,"n":249,"o":16.2,"t":"2025-06-09T04:00:00Z","v":45612,"vw":16.239205},{"c":15.78,"h":16.34,"l":15.55,"n":344,"o":16.1417,"t":"2025-06-10T04:00:00Z","v":38608,"vw":16.004952},{"c":15.43,"h":15.84,"l":15.385,"n":344,"o":15.8,"t":"2025-06-11T04:00:00Z","v":73289,"vw":15.6886},{"c":15.63,"h":15.76,"l":15.28,"n":178,"o":15.33,"t":"2025-06-12T04:00:00Z","v":21371,"vw":15.560578},{"c":14.65,"h":15.29,"l":14.5199,"n":407,"o":15.28,"t":"2025-06-13T04:00:00Z","v":33907,"vw":14.864043},{"c":15.15,"h":15.17,"l":14.87,"n":198,"o":14.9,"t":"2025-06-16T04:00:00Z","v":22538,"vw":15.004467},{"c":15.03,"h":15.9086,"l":14.93,"n":330,"o":15.365,"t":"2025-06-17T04:00:00Z","v":71724,"vw":15.159526},{"c":14.74,"h":14.975,"l":14.47,"n":239,"o":14.79,"t":"2025-06-18T04:00:00Z","v":36425,"vw":14.744288},{"c":14.86,"h":15.025,"l":14.6506,"n":180,"o":15.02,"t":"2025-06-20T04:00:00Z","v":27173,"vw":14.778042},{"c":15.15,"h":15.2,"l":14.66,"n":149,"o":14.66,"t":"2025-06-23T04:00:00Z","v":27938,"vw":14.997529},{"c":16.06,"h":16.23,"l":15.44,"n":308,"o":15.44,"t":"2025-06-24T04:00:00Z","v":54628,"vw":15.952271},{"c":15.55,"h":16.3,"l":15.49,"n":282,"o":16.16,"t":"2025-06-25T04:00:00Z","v":45949,"vw":15.77603},{"c":15.96,"h":15.96,"l":15.3312,"n":231,"o":15.5,"t":"2025-06-26T04:00:00Z","v":26082,"vw":15.678688},{"c":16.29,"h":16.319,"l":15.79,"n":239,"o":16.01,"t":"2025-06-27T04:00:00Z","v":35652,"vw":16.042272},{"c":16.22,"h":16.5,"l":15.92,"n":243,"o":16.5,"t":"2025-06-30T04:00:00Z","v":30634,"vw":16.121566},{"c":16.09,"h":16.25,"l":15.9,"n":224,"o":16.03,"t":"2025-07-01T04:00:00Z","v":32742,"vw":16.123659},{"c":15.66,"h":16.08,"l":15.3,"n":333,"o":16.08,"t":"2025-07-02T04:00:00Z","v":45013,"vw":15.478812},{"c":16.15,"h":16.31,"l":15.76,"n":209,"o":15.76,"t":"2025-07-03T04:00:00Z","v":27043,"vw":16.155506},{"c":15.78,"h":16.2,"l":15.571,"n":261,"o":16,"t":"2025-07-07T04:00:00Z","v":29972,"vw":15.917463},{"c":16.25,"h":16.56,"l":15.79,"n":277,"o":15.87,"t":"2025-07-08T04:00:00Z","v":53852,"vw":16.293979},{"c":15.86,"h":16.4,"l":15.73,"n":356,"o":16.33,"t":"2025-07-09T04:00:00Z","v":64228,"vw":15.910586},{"c":14.97,"h":15.869,"l":14.97,"n":602,"o":15.869,"t":"2025-07-10T04:00:00Z","v":116811,"vw":15.287821},{"c":14.28,"h":14.85,"l":14.28,"n":664,"o":14.85,"t":"2025-07-11T04:00:00Z","v":87884,"vw":14.538335},{"c":14.56,"h":14.8286,"l":14.38,"n":300,"o":14.38,"t":"2025-07-14T04:00:00Z","v":56521,"vw":14.656746},{"c":14.42,"h":14.76,"l":14.28,"n":533,"o":14.679,"t":"2025-07-15T04:00:00Z","v":69499,"vw":14.543276},{"c":14.3213,"h":14.38,"l":13.9801,"n":395,"o":14.25,"t":"2025-07-16T04:00:00Z","v":87684,"vw":14.231804},{"c":14.55,"h":14.569,"l":14.23,"n":318,"o":14.3,"t":"2025-07-17T04:00:00Z","v":52099,"vw":14.403002},{"c":14.8139,"h":14.8614,"l":14.4515,"n":293,"o":14.555,"t":"2025-07-18T04:00:00Z","v":42816,"vw":14.637262},{"c":14.78,"h":15.01,"l":14.749,"n":438,"o":14.95,"t":"2025-07-21T04:00:00Z","v":55783,"vw":14.915529},{"c":14.9415,"h":15.15,"l":14.75,"n":262,"o":15.1,"t":"2025-07-22T04:00:00Z","v":47286,"vw":14.892211},{"c":15.334,"h":15.46,"l":14.81,"n":369,"o":14.98,"t":"2025-07-23T04:00:00Z","v":64220,"vw":15.234819},{"c":15.3864,"h":15.43,"l":15.141,"n":219,"o":15.41,"t":"2025-07-24T04:00:00Z","v":26735,"vw":15.253631},{"c":15.556,"h":15.7414,"l":15.36,"n":224,"o":15.385,"t":"2025-07-25T04:00:00Z","v":23316,"vw":15.61447},{"c":15.6316,"h":15.6403,"l":15.22,"n":271,"o":15.6,"t":"2025-07-28T04:00:00Z","v":65892,"vw":15.498941},{"c":15.3168,"h":16.04,"l":15.3168,"n":308,"o":15.86,"t":"2025-07-29T04:00:00Z","v":55882,"vw":15.577109},{"c":15.0071,"h":15.3,"l":14.87,"n":213,"o":15.115,"t":"2025-07-30T04:00:00Z","v":24158,"vw":15.045602},{"c":14.2832,"h":14.64,"l":14.26,"n":315,"o":14.6308,"t":"2025-07-31T04:00:00Z","v":40629,"vw":14.536467},{"c":13.4194,"h":13.88,"l":13.37,"n":558,"o":13.87,"t":"2025-08-01T04:00:00Z","v":106481,"vw":13.635483},{"c":13.5844,"h":13.72,"l":13.41,"n":263,"o":13.53,"t":"2025-08-04T04:00:00Z","v":50872,"vw":13.606845},{"c":13.0245,"h":13.64,"l":13.01,"n":292,"o":13.64,"t":"2025-08-05T04:00:00Z","v":48452,"vw":13.345183},{"c":13.2012,"h":13.2754,"l":13.04,"n":183,"o":13.2,"t":"2025-08-06T04:00:00Z","v":26821,"vw":13.145062},{"c":12.3109,"h":13.63,"l":11.97,"n":848,"o":13.53,"t":"2025-08-07T04:00:00Z","v":118691,"vw":12.648137},{"c":12.2537,"h":12.5,"l":12.055,"n":453,"o":12.5,"t":"2025-08-08T04:00:00Z","v":93569,"vw":12.285491},{"c":11.436,"h":12.429,"l":11.4,"n":1049,"o":12.15,"t":"2025-08-11T04:00:00Z","v":198930,"vw":11.817473},{"c":11.3806,"h":11.5746,"l":10.8822,"n":1173,"o":11.54,"t":"2025-08-12T04:00:00Z","v":238605,"vw":11.285723},{"c":11.9197,"h":11.9398,"l":11.19,"n":1239,"o":11.48,"t":"2025-08-13T04:00:00Z","v":325077,"vw":11.640608},{"c":11.5839,"h":11.92,"l":11.49,"n":1191,"o":11.92,"t":"2025-08-14T04:00:00Z","v":274122,"vw":11.62365},{"c":12.4483,"h":12.6198,"l":11.7,"n":1440,"o":11.82,"t":"2025-08-15T04:00:00Z","v":304941,"vw":12.33633},{"c":12.57,"h":12.63,"l":12.17,"n":1138,"o":12.18,"t":"2025-08-18T04:00:00Z","v":182196,"vw":12.416581},{"c":12.76,"h":13.0248,"l":12.5,"n":1639,"o":12.74,"t":"2025-08-19T04:00:00Z","v":330290,"vw":12.741188},{"c":12.83,"h":12.8999,"l":12.6,"n":913,"o":12.69,"t":"2025-08-20T04:00:00Z","v":251863,"vw":12.7586},{"c":12.7434,"h":12.7746,"l":12.1499,"n":724,"o":12.65,"t":"2025-08-21T04:00:00Z","v":191475,"vw":12.434804},{"c":12.9391,"h":13.1109,"l":12.59,"n":757,"o":12.8085,"t":"2025-08-22T04:00:00Z","v":183770,"vw":12.910455},{"c":12.9223,"h":13.11,"l":12.8228,"n":456,"o":13.11,"t":"2025-08-25T04:00:00Z","v":80117,"vw":12.922896},{"c":12.5512,"h":13.02,"l":12.4,"n":1385,"o":12.9,"t":"2025-08-26T04:00:00Z","v":278068,"vw":12.598035},{"c":13.1305,"h":13.17,"l":12.7,"n":1167,"o":12.7,"t":"2025-08-27T04:00:00Z","v":223361,"vw":12.998448},{"c":13.6365,"h":13.73,"l":13.162,"n":1896,"o":13.32,"t":"2025-08-28T04:00:00Z","v":365387,"vw":13.494627},{"c":13.7755,"h":13.91,"l":13.4101,"n":1144,"o":13.75,"t":"2025-08-29T04:00:00Z","v":215086,"vw":13.659148},{"c":13.42,"h":13.59,"l":12.97,"n":2226,"o":13.59,"t":"2025-09-02T04:00:00Z","v":545953,"vw":13.233069},{"c":13.8,"h":13.94,"l":13.19,"n":7346,"o":13.66,"t":"2025-09-03T04:00:00Z","v":1636892,"vw":13.651778},{"c":12.46,"h":12.56,"l":11.5,"n":7840,"o":11.95,"t":"2025-09-04T04:00:00Z","v":2010556,"vw":11.980146},{"c":13.1,"h":13.14,"l":12.48,"n":3850,"o":12.545,"t":"2025-09-05T04:00:00Z","v":868707,"vw":12.913261},{"c":13.26,"h":13.3,"l":12.73,"n":2295,"o":13.05,"t":"2025-09-08T04:00:00Z","v":369829,"vw":13.105308},{"c":13.22,"h":13.566,"l":13.15,"n":1172,"o":13.25,"t":"2025-09-09T04:00:00Z","v":189304,"vw":13.309074},{"c":12.23,"h":13.3962,"l":12.16,"n":2403,"o":13.34,"t":"2025-09-10T04:00:00Z","v":414279,"vw":12.666561},{"c":12.6141,"h":12.7005,"l":12.38,"n":1102,"o":12.38,"t":"2025-09-11T04:00:00Z","v":206151,"vw":12.552681},{"c":12.23,"h":12.71,"l":12.12,"n":1165,"o":12.6,"t":"2025-09-12T04:00:00Z","v":180463,"vw":12.356632},{"c":12.22,"h":12.4296,"l":12.0348,"n":1267,"o":12.33,"t":"2025-09-15T04:00:00Z","v":205522,"vw":12.182491},{"c":11.89,"h":12.23,"l":11.68,"n":1737,"o":12.23,"t":"2025-09-16T04:00:00Z","v":364672,"vw":11.908851},{"c":12.1802,"h":12.28,"l":11.9244,"n":1528,"o":11.95,"t":"2025-09-17T04:00:00Z","v":406090,"vw":12.112879},{"c":12.42,"h":12.71,"l":12.29,"n":1593,"o":12.42,"t":"2025-09-18T04:00:00Z","v":413374,"vw":12.542389},{"c":12.69,"h":12.69,"l":12.303,"n":1673,"o":12.62,"t":"2025-09-19T04:00:00Z","v":331896,"vw":12.496518},{"c":12.9352,"h":13.01,"l":12.29,"n":2562,"o":12.54,"t":"2025-09-22T04:00:00Z","v":436380,"vw":12.777185},{"c":12.4,"h":13.1,"l":12.36,"n":1922,"o":12.96,"t":"2025-09-23T04:00:00Z","v":430123,"vw":12.671741},{"c":12.55,"h":12.825,"l":12.3,"n":1354,"o":12.5,"t":"2025-09-24T04:00:00Z","v":298641,"vw":12.551743},{"c":12.04,"h":12.371,"l":11.8801,"n":1660,"o":12.33,"t":"2025-09-25T04:00:00Z","v":363469,"vw":12.104125},{"c":12.26,"h":12.3524,"l":11.96,"n":865,"o":12.03,"t":"2025-09-26T04:00:00Z","v":254732,"vw":12.205785},{"c":12.44,"h":12.5,"l":12.2,"n":840,"o":12.4,"t":"2025-09-29T04:00:00Z","v":136913,"vw":12.361417},{"c":11.61,"h":12.45,"l":11.495,"n":2756,"o":12.45,"t":"2025-09-30T04:00:00Z","v":551627,"vw":11.748661},{"c":11.47,"h":12.14,"l":11.26,"n":3088,"o":11.58,"t":"2025-10-01T04:00:00Z","v":815878,"vw":11.550257},{"c":11.75,"h":11.8135,"l":11.29,"n":2690,"o":11.54,"t":"2025-10-02T04:00:00Z","v":626300,"vw":11.629408},{"c":11.92,"h":12.1326,"l":11.75,"n":1926,"o":11.78,"t":"2025-10-03T04:00:00Z","v":396653,"vw":11.968348},{"c":12.44,"h":12.8998,"l":11.44,"n":6020,"o":11.87,"t":"2025-10-06T04:00:00Z","v":1181272,"vw":12.337861},{"c":11.85,"h":12.5814,"l":11.6,"n":4878,"o":12.5,"t":"2025-10-07T04:00:00Z","v":1175495,"vw":11.852409},{"c":11.88,"h":11.979,"l":11.445,"n":2434,"o":11.78,"t":"2025-10-08T04:00:00Z","v":551414,"vw":11.776317},{"c":12.37,"h":12.42,"l":11.6,"n":3088,"o":11.83,"t":"2025-10-09T04:00:00Z","v":751878,"vw":12.154245},{"c":11.98,"h":12.7188,"l":11.8758,"n":2876,"o":12.42,"t":"2025-10-10T04:00:00Z","v":631733,"vw":12.175231},{"c":12.68,"h":12.748,"l":12.075,"n":2276,"o":12.14,"t":"2025-10-13T04:00:00Z","v":495762,"vw":12.487126},{"c":11.76,"h":12.67,"l":11.73,"n":4836,"o":12.67,"t":"2025-10-14T04:00:00Z","v":952481,"vw":12.123541},{"c":11.47,"h":11.99,"l":11.3778,"n":4256,"o":11.99,"t":"2025-10-15T04:00:00Z","v":981656,"vw":11.602795},{"c":12.37,"h":13.37,"l":12.0243,"n":10511,"o":13.06,"t":"2025-10-16T04:00:00Z","v":2297987,"vw":12.731306},{"c":12.05,"h":12.82,"l":11.96,"n":3383,"o":12.34,"t":"2025-10-17T04:00:00Z","v":843811,"vw":12.388009},{"c":13.16,"h":13.25,"l":12.15,"n":3112,"o":12.15,"t":"2025-10-20T04:00:00Z","v":629300,"vw":12.895339},{"c":14.08,"h":14.48,"l":13.16,"n":5318,"o":13.22,"t":"2025-10-21T04:00:00Z","v":1261183,"vw":14.062225},{"c":13.35,"h":13.96,"l":13.34,"n":3945,"o":13.96,"t":"2025-10-22T04:00:00Z","v":675876,"vw":13.622711},{"c":13.17,"h":13.48,"l":13.105,"n":1761,"o":13.47,"t":"2025-10-23T04:00:00Z","v":373880,"vw":13.280714},{"c":13.15,"h":13.5114,"l":13.0806,"n":1943,"o":13.42,"t":"2025-10-24T04:00:00Z","v":400580,"vw":13.249798},{"c":13.23,"h":13.48,"l":13.16,"n":1608,"o":13.37,"t":"2025-10-27T04:00:00Z","v":308587,"vw":13.287399},{"c":13.07,"h":13.55,"l":13.07,"n":1871,"o":13.25,"t":"2025-10-28T04:00:00Z","v":429244,"vw":13.345917},{"c":12.79,"h":12.993,"l":12.58,"n":2030,"o":12.85,"t":"2025-10-29T04:00:00Z","v":393270,"vw":12.814331},{"c":13.3,"h":13.5828,"l":12.63,"n":2268,"o":12.63,"t":"2025-10-30T04:00:00Z","v":455072,"vw":13.305884},{"c":13.69,"h":13.8497,"l":12.93,"n":1682,"o":13.14,"t":"2025-10-31T04:00:00Z","v":427128,"vw":13.326121},{"c":13.77,"h":13.7999,"l":13.127,"n":1452,"o":13.71,"t":"2025-11-03T05:00:00Z","v":240520,"vw":13.525756},{"c":13.05,"h":13.5609,"l":12.9502,"n":1276,"o":13.52,"t":"2025-11-04T05:00:00Z","v":243761,"vw":13.253966},{"c":12.86,"h":13.2587,"l":12.79,"n":1124,"o":13,"t":"2025-11-05T05:00:00Z","v":230340,"vw":12.989753},{"c":11.49,"h":12.7,"l":11.02,"n":3887,"o":12.7,"t":"2025-11-06T05:00:00Z","v":667088,"vw":11.569015},{"c":11.5416,"h":11.65,"l":11.18,"n":1163,"o":11.26,"t":"2025-11-07T05:00:00Z","v":171393,"vw":11.421451},{"c":11.71,"h":11.7293,"l":11.0838,"n":1544,"o":11.61,"t":"2025-11-10T05:00:00Z","v":472841,"vw":11.455861},{"c":11.9852,"h":12.0899,"l":11.69,"n":814,"o":11.75,"t":"2025-11-11T05:00:00Z","v":181548,"vw":11.969246},{"c":12.12,"h":12.34,"l":11.9,"n":654,"o":12.11,"t":"2025-11-12T05:00:00Z","v":115000,"vw":12.139359},{"c":11.55,"h":12.096,"l":11.52,"n":725,"o":12,"t":"2025-11-13T05:00:00Z","v":132741,"vw":11.74615},{"c":11.88,"h":12.0135,"l":11.27,"n":670,"o":11.42,"t":"2025-11-14T05:00:00Z","v":201766,"vw":11.644499},{"c":11.24,"h":11.77,"l":11.0807,"n":715,"o":11.75,"t":"2025-11-17T05:00:00Z","v":92299,"vw":11.412853},{"c":10.88,"h":11.276,"l":10.6,"n":1065,"o":11.12,"t":"2025-11-18T05:00:00Z","v":97668,"vw":10.857242},{"c":10.37,"h":10.71,"l":10.12,"n":894,"o":10.71,"t":"2025-11-19T05:00:00Z","v":146352,"vw":10.439076},{"c":10.132,"h":10.65,"l":9.947,"n":825,"o":10.55,"t":"2025-11-20T05:00:00Z","v":169723,"vw":10.232238},{"c":10.2394,"h":10.399,"l":9.86,"n":553,"o":10.08,"t":"2025-11-21T05:00:00Z","v":84307,"vw":10.160679},{"c":10.25,"h":10.4095,"l":10.095,"n":616,"o":10.29,"t":"2025-11-24T05:00:00Z","v":86295,"vw":10.276935},{"c":10.8503,"h":10.93,"l":10.24,"n":693,"o":10.24,"t":"2025-11-25T05:00:00Z","v":149345,"vw":10.620956},{"c":10.34,"h":10.745,"l":10.15,"n":1300,"o":10.61,"t":"2025-11-26T05:00:00Z","v":180654,"vw":10.374331},{"c":10.5433,"h":10.7267,"l":10.4,"n":556,"o":10.4,"t":"2025-11-28T05:00:00Z","v":102420,"vw":10.614918},{"c":10.76,"h":10.8663,"l":10.41,"n":788,"o":10.41,"t":"2025-12-01T05:00:00Z","v":238717,"vw":10.669013},{"c":10.94,"h":11.08,"l":10.66,"n":1456,"o":10.85,"t":"2025-12-02T05:00:00Z","v":375558,"vw":10.879792},{"c":11.31,"h":11.339,"l":10.786,"n":6010,"o":11,"t":"2025-12-03T05:00:00Z","v":1504863,"vw":11.135189},{"c":12.1,"h":12.22,"l":11.1601,"n":5791,"o":11.68,"t":"2025-12-04T05:00:00Z","v":1238841,"vw":11.784598},{"c":13.34,"h":13.4705,"l":12.35,"n":3456,"o":12.35,"t":"2025-12-05T05:00:00Z","v":568945,"vw":13.12538},{"c":13.23,"h":13.7,"l":12.94,"n":1922,"o":13.43,"t":"2025-12-08T05:00:00Z","v":264668,"vw":13.304602},{"c":13.4,"h":13.5,"l":13.2,"n":925,"o":13.29,"t":"2025-12-09T05:00:00Z","v":180002,"vw":13.37315},{"c":13.69,"h":13.8699,"l":13.1857,"n":1271,"o":13.4,"t":"2025-12-10T05:00:00Z","v":222671,"vw":13.525171},{"c":13.49,"h":14.01,"l":13.355,"n":1282,"o":13.57,"t":"2025-12-11T05:00:00Z","v":217017,"vw":13.673652},{"c":13.49,"h":13.705,"l":13.35,"n":844,"o":13.65,"t":"2025-12-12T05:00:00Z","v":117363,"vw":13.52113},{"c":12.68,"h":13.455,"l":12.56,"n":1911,"o":13.3,"t":"2025-12-15T05:00:00Z","v":340283,"vw":12.770083},{"c":12.73,"h":12.8,"l":12.46,"n":791,"o":12.51,"t":"2025-12-16T05:00:00Z","v":198970,"vw":12.608574},{"c":13.04,"h":13.4299,"l":12.83,"n":1154,"o":12.85,"t":"2025-12-17T05:00:00Z","v":224824,"vw":13.198329},{"c":13.0264,"h":13.25,"l":12.88,"n":740,"o":13.18,"t":"2025-12-18T05:00:00Z","v":128346,"vw":13.053724},{"c":13.21,"h":13.4436,"l":12.8,"n":841,"o":13.33,"t":"2025-12-19T05:00:00Z","v":129374,"vw":13.036845},{"c":13.72,"h":13.729,"l":13.16,"n":650,"o":13.34,"t":"2025-12-22T05:00:00Z","v":108689,"vw":13.549599},{"c":13.59,"h":13.65,"l":13.33,"n":491,"o":13.58,"t":"2025-12-23T05:00:00Z","v":36711,"vw":13.505518},{"c":13.79,"h":13.88,"l":13.56,"n":371,"o":13.56,"t":"2025-12-24T05:00:00Z","v":44508,"vw":13.80461},{"c":13.86,"h":14.02,"l":13.78,"n":393,"o":13.9,"t":"2025-12-26T05:00:00Z","v":41153,"vw":13.87399},{"c":13.86,"h":14.1496,"l":13.725,"n":504,"o":13.73,"t":"2025-12-29T05:00:00Z","v":67244,"vw":13.950826},{"c":13.82,"h":14.065,"l":13.78,"n":438,"o":13.88,"t":"2025-12-30T05:00:00Z","v":58265,"vw":13.905891},{"c":13.71,"h":13.8499,"l":13.67,"n":351,"o":13.77,"t":"2025-12-31T05:00:00Z","v":47825,"vw":13.762181},{"c":12.52,"h":13.7196,"l":12.42,"n":1990,"o":13.69,"t":"2026-01-02T05:00:00Z","v":488067,"vw":12.846674},{"c":12.78,"h":13.1,"l":12.43,"n":894,"o":12.52,"t":"2026-01-05T05:00:00Z","v":179696,"vw":12.833408},{"c":13.42,"h":13.5,"l":12.72,"n":697,"o":12.72,"t":"2026-01-06T05:00:00Z","v":188409,"vw":13.147724},{"c":13.75,"h":13.9316,"l":13.5,"n":881,"o":13.5,"t":"2026-01-07T05:00:00Z","v":184262,"vw":13.798104},{"c":13.17,"h":13.62,"l":13.17,"n":636,"o":13.62,"t":"2026-01-08T05:00:00Z","v":124879,"vw":13.391035},{"c":13.1,"h":13.215,"l":12.78,"n":1465,"o":13.17,"t":"2026-01-09T05:00:00Z","v":234794,"vw":13.008541},{"c":13.06,"h":13.2781,"l":12.716,"n":1141,"o":13.03,"t":"2026-01-12T05:00:00Z","v":309137,"vw":12.975948},{"c":11.21,"h":13.16,"l":11.17,"n":3529,"o":12.88,"t":"2026-01-13T05:00:00Z","v":676057,"vw":11.84419},{"c":11.06,"h":11.31,"l":10.7958,"n":2047,"o":11.08,"t":"2026-01-14T05:00:00Z","v":353557,"vw":11.002975},{"c":10.5,"h":10.9899,"l":10.341,"n":2981,"o":10.8,"t":"2026-01-15T05:00:00Z","v":511323,"vw":10.610874},{"c":9.93,"h":10.52,"l":9.87,"n":3266,"o":10.52,"t":"2026-01-16T05:00:00Z","v":532296,"vw":10.063416},{"c":9.29,"h":9.9601,"l":9.24,"n":2660,"o":9.59,"t":"2026-01-20T05:00:00Z","v":484958,"vw":9.641299},{"c":9.41,"h":9.575,"l":9.22,"n":1634,"o":9.31,"t":"2026-01-21T05:00:00Z","v":357185,"vw":9.397601},{"c":9.98,"h":10.02,"l":9.41,"n":1940,"o":9.48,"t":"2026-01-22T05:00:00Z","v":352317,"vw":9.754595},{"c":9.95,"h":10.1997,"l":9.9,"n":1759,"o":9.91,"t":"2026-01-23T05:00:00Z","v":305289,"vw":10.035837},{"c":10.08,"h":10.1999,"l":9.94,"n":1392,"o":10.05,"t":"2026-01-26T05:00:00Z","v":289190,"vw":10.103893},{"c":9.98,"h":10.58,"l":9.8,"n":3497,"o":10.3,"t":"2026-01-27T05:00:00Z","v":668067,"vw":10.044328},{"c":9.95,"h":10.27,"l":9.93,"n":1955,"o":10.02,"t":"2026-01-28T05:00:00Z","v":248758,"vw":10.116265},{"c":8.71,"h":9.0134,"l":8.2699,"n":5921,"o":8.98,"t":"2026-01-29T05:00:00Z","v":1097149,"vw":8.561578},{"c":8.57,"h":8.83,"l":8.48,"n":1486,"o":8.71,"t":"2026-01-30T05:00:00Z","v":201220,"vw":8.62805},{"c":8.44,"h":8.91,"l":8.38,"n":2057,"o":8.73,"t":"2026-02-02T05:00:00Z","v":322477,"vw":8.618326},{"c":7.3,"h":8.04,"l":7.04,"n":4880,"o":8.04,"t":"2026-02-03T05:00:00Z","v":844399,"vw":7.441501},{"c":7.5,"h":7.595,"l":6.63,"n":5425,"o":7.09,"t":"2026-02-04T05:00:00Z","v":802195,"vw":7.208344},{"c":6.81,"h":7.5,"l":6.72,"n":4163,"o":7.23,"t":"2026-02-05T05:00:00Z","v":691878,"vw":7.032919},{"c":6.9,"h":7.12,"l":6.6,"n":4091,"o":6.95,"t":"2026-02-06T05:00:00Z","v":677697,"vw":6.80361},{"c":7.09,"h":7.15,"l":6.48,"n":5917,"o":6.77,"t":"2026-02-09T05:00:00Z","v":1039659,"vw":6.964157},{"c":7.03,"h":7.45,"l":6.87,"n":4765,"o":6.94,"t":"2026-02-10T05:00:00Z","v":1420616,"vw":7.150374},{"c":6.41,"h":7.15,"l":6.2,"n":5901,"o":7.15,"t":"2026-02-11T05:00:00Z","v":1134907,"vw":6.471249},{"c":6.46,"h":6.65,"l":6.09,"n":3906,"o":6.55,"t":"2026-02-12T05:00:00Z","v":916877,"vw":6.313506},{"c":6.73,"h":6.991,"l":6.37,"n":4048,"o":6.53,"t":"2026-02-13T05:00:00Z","v":925342,"vw":6.778233},{"c":6.36,"h":6.955,"l":6.27,"n":4365,"o":6.76,"t":"2026-02-17T05:00:00Z","v":896279,"vw":6.473091},{"c":6.59,"h":6.6,"l":6.19,"n":2431,"o":6.43,"t":"2026-02-18T05:00:00Z","v":608535,"vw":6.462507},{"c":6.41,"h":6.51,"l":6.28,"n":2804,"o":6.51,"t":"2026-02-19T05:00:00Z","v":774526,"vw":6.394824},{"c":6.39,"h":6.83,"l":6.305,"n":3157,"o":6.43,"t":"2026-02-20T05:00:00Z","v":935385,"vw":6.534172},{"c":5.92,"h":6.18,"l":5.67,"n":5973,"o":6.18,"t":"2026-02-23T05:00:00Z","v":1466294,"vw":5.844195},{"c":6.4,"h":6.6,"l":5.79,"n":5990,"o":5.9,"t":"2026-02-24T05:00:00Z","v":1597589,"vw":6.396959},{"c":6.84,"h":6.88,"l":6.2,"n":12169,"o":6.2,"t":"2026-02-25T05:00:00Z","v":3423207,"vw":6.681098},{"c":7.36,"h":7.475,"l":6.8205,"n":17095,"o":7.15,"t":"2026-02-26T05:00:00Z","v":4145324,"vw":7.165179},{"c":7.01,"h":7.0999,"l":6.66,"n":6978,"o":6.76,"t":"2026-02-27T05:00:00Z","v":1342709,"vw":6.884862},{"c":6.87,"h":7.09,"l":6.725,"n":7445,"o":6.8,"t":"2026-03-02T05:00:00Z","v":1236104,"vw":6.889646},{"c":7.09,"h":7.28,"l":6.64,"n":7683,"o":6.7,"t":"2026-03-03T05:00:00Z","v":1471820,"vw":6.94797},{"c":6.87,"h":7.1299,"l":6.83,"n":6660,"o":7.04,"t":"2026-03-04T05:00:00Z","v":1465267,"vw":7.011535},{"c":7.46,"h":7.68,"l":6.935,"n":8444,"o":6.935,"t":"2026-03-05T05:00:00Z","v":1904234,"vw":7.475274},{"c":7.51,"h":7.57,"l":7.17,"n":10231,"o":7.43,"t":"2026-03-06T05:00:00Z","v":1580861,"vw":7.384561},{"c":7.2661,"h":7.61,"l":7.0599,"n":6520,"o":7.345,"t":"2026-03-09T04:00:00Z","v":1245146,"vw":7.270083},{"c":6.98,"h":7.31,"l":6.67,"n":10348,"o":7.23,"t":"2026-03-10T04:00:00Z","v":2119754,"vw":6.973791},{"c":6.91,"h":7.31,"l":6.73,"n":5669,"o":7.08,"t":"2026-03-11T04:00:00Z","v":906328,"vw":6.973307},{"c":7.28,"h":7.68,"l":6.885,"n":7978,"o":6.93,"t":"2026-03-12T04:00:00Z","v":1437831,"vw":7.356376},{"c":6.81,"h":7.3864,"l":6.74,"n":5066,"o":7.35,"t":"2026-03-13T04:00:00Z","v":836990,"vw":6.972506},{"c":7.19,"h":7.21,"l":6.94,"n":4138,"o":6.94,"t":"2026-03-16T04:00:00Z","v":924357,"vw":7.098221},{"c":6.98,"h":7.485,"l":6.915,"n":4299,"o":7.25,"t":"2026-03-17T04:00:00Z","v":631467,"vw":7.185739},{"c":6.91,"h":7.03,"l":6.785,"n":2597,"o":6.875,"t":"2026-03-18T04:00:00Z","v":426626,"vw":6.903314},{"c":6.94,"h":7.33,"l":6.83,"n":2846,"o":6.98,"t":"2026-03-19T04:00:00Z","v":438949,"vw":7.020669},{"c":6.9475,"h":6.98,"l":6.5901,"n":2426,"o":6.78,"t":"2026-03-20T04:00:00Z","v":384494,"vw":6.829052},{"c":6.9498,"h":7.14,"l":6.72,"n":3426,"o":7.14,"t":"2026-03-23T04:00:00Z","v":592773,"vw":6.945707},{"c":6.09,"h":6.72,"l":6.05,"n":4245,"o":6.72,"t":"2026-03-24T04:00:00Z","v":935759,"vw":6.239058},{"c":5.9937,"h":6.36,"l":5.89,"n":3082,"o":6.27,"t":"2026-03-25T04:00:00Z","v":688308,"vw":6.111078},{"c":6.24,"h":6.37,"l":5.86,"n":2878,"o":5.92,"t":"2026-03-26T04:00:00Z","v":659485,"vw":6.232369},{"c":5.82,"h":6.11,"l":5.79,"n":2493,"o":6.11,"t":"2026-03-27T04:00:00Z","v":479384,"vw":5.873712},{"c":6.18,"h":6.2696,"l":5.85,"n":2849,"o":5.85,"t":"2026-03-30T04:00:00Z","v":465302,"vw":6.111762},{"c":6.3,"h":6.41,"l":6,"n":2421,"o":6.135,"t":"2026-03-31T04:00:00Z","v":508485,"vw":6.276712},{"c":6.27,"h":6.43,"l":6.05,"n":2141,"o":6.35,"t":"2026-04-01T04:00:00Z","v":321184,"vw":6.220744},{"c":6.3067,"h":6.32,"l":5.95,"n":2539,"o":6.18,"t":"2026-04-02T04:00:00Z","v":437403,"vw":6.160347},{"c":6.17,"h":6.37,"l":6.09,"n":2474,"o":6.37,"t":"2026-04-06T04:00:00Z","v":391012,"vw":6.231275},{"c":6.04,"h":6.25,"l":5.98,"n":2150,"o":6.165,"t":"2026-04-07T04:00:00Z","v":425221,"vw":6.094803},{"c":5.61,"h":6.27,"l":5.56,"n":4945,"o":6.27,"t":"2026-04-08T04:00:00Z","v":1203088,"vw":5.890206},{"c":5.28,"h":5.475,"l":5.045,"n":5890,"o":5.45,"t":"2026-04-09T04:00:00Z","v":1310297,"vw":5.188931},{"c":4.91,"h":5.27,"l":4.825,"n":4529,"o":5.27,"t":"2026-04-10T04:00:00Z","v":1084746,"vw":4.932656},{"c":5.365,"h":5.3991,"l":4.96,"n":4608,"o":4.96,"t":"2026-04-13T04:00:00Z","v":1589286,"vw":5.261185},{"c":5.28,"h":5.65,"l":5.225,"n":3443,"o":5.53,"t":"2026-04-14T04:00:00Z","v":1102426,"vw":5.420922},{"c":5.66,"h":5.78,"l":5.38,"n":3842,"o":5.42,"t":"2026-04-15T04:00:00Z","v":1200997,"vw":5.613067},{"c":5.9,"h":6.09,"l":5.7201,"n":4629,"o":6.05,"t":"2026-04-16T04:00:00Z","v":1363102,"vw":5.855197},{"c":5.94,"h":6.31,"l":5.87,"n":6574,"o":6.16,"t":"2026-04-17T04:00:00Z","v":1982716,"vw":6.092437},{"c":6.2,"h":6.38,"l":5.9401,"n":4986,"o":6.01,"t":"2026-04-20T04:00:00Z","v":1776177,"vw":6.204615},{"c":6.27,"h":6.69,"l":6.07,"n":5549,"o":6.25,"t":"2026-04-21T04:00:00Z","v":1717110,"vw":6.43406},{"c":6.43,"h":6.52,"l":6.25,"n":5942,"o":6.31,"t":"2026-04-22T04:00:00Z","v":1806659,"vw":6.426717},{"c":5.31,"h":5.66,"l":5.1503,"n":10046,"o":5.65,"t":"2026-04-23T04:00:00Z","v":3888188,"vw":5.333319},{"c":5.6,"h":5.62,"l":5.385,"n":3552,"o":5.44,"t":"2026-04-24T04:00:00Z","v":1504466,"vw":5.499682},{"c":5.73,"h":5.987,"l":5.58,"n":4792,"o":5.6,"t":"2026-04-27T04:00:00Z","v":1681050,"vw":5.83155},{"c":5.82,"h":6,"l":5.81,"n":4006,"o":5.93,"t":"2026-04-28T04:00:00Z","v":1310227,"vw":5.895344},{"c":5.79,"h":5.82,"l":5.56,"n":3210,"o":5.675,"t":"2026-04-29T04:00:00Z","v":912379,"vw":5.719676},{"c":5.49,"h":5.65,"l":5.2799,"n":5645,"o":5.65,"t":"2026-04-30T04:00:00Z","v":1525358,"vw":5.455591},{"c":5.93,"h":6.0799,"l":5.63,"n":5805,"o":5.82,"t":"2026-05-01T04:00:00Z","v":2207356,"vw":5.853765},{"c":6.05,"h":6.35,"l":5.95,"n":4533,"o":5.975,"t":"2026-05-04T04:00:00Z","v":1767315,"vw":6.17625},{"c":6.14,"h":6.17,"l":5.77,"n":5374,"o":6.05,"t":"2026-05-05T04:00:00Z","v":1833812,"vw":6.000126},{"c":5.77,"h":6.15,"l":5.6625,"n":5808,"o":6.12,"t":"2026-05-06T04:00:00Z","v":1699701,"vw":5.875397},{"c":6.08,"h":6.225,"l":5.985,"n":3975,"o":6.03,"t":"2026-05-07T04:00:00Z","v":1560460,"vw":6.123277},{"c":5.79,"h":5.79,"l":5.465,"n":4641,"o":5.62,"t":"2026-05-08T04:00:00Z","v":1533727,"vw":5.611757},{"c":5.51,"h":5.82,"l":5.44,"n":3262,"o":5.65,"t":"2026-05-11T04:00:00Z","v":962421,"vw":5.564985},{"c":5.13,"h":5.505,"l":5.075,"n":4824,"o":5.48,"t":"2026-05-12T04:00:00Z","v":1326698,"vw":5.259446},{"c":4.8,"h":5.05,"l":4.73,"n":5003,"o":5.04,"t":"2026-05-13T04:00:00Z","v":1713381,"vw":4.84246},{"c":4.89,"h":4.99,"l":4.705,"n":3259,"o":4.84,"t":"2026-05-14T04:00:00Z","v":1615128,"vw":4.877536},{"c":5.23,"h":5.3797,"l":4.93,"n":4484,"o":4.98,"t":"2026-05-15T04:00:00Z","v":1776605,"vw":5.2156},{"c":5.59,"h":5.67,"l":5.14,"n":5067,"o":5.16,"t":"2026-05-18T04:00:00Z","v":2292101,"vw":5.542079},{"c":5.59,"h":6.08,"l":5.55,"n":7973,"o":5.86,"t":"2026-05-19T04:00:00Z","v":3433502,"vw":5.830264},{"c":5.63,"h":5.635,"l":5.21,"n":4174,"o":5.4,"t":"2026-05-20T04:00:00Z","v":1616760,"vw":5.428713},{"c":5.39,"h":5.45,"l":5.12,"n":4362,"o":5.37,"t":"2026-05-21T04:00:00Z","v":1793447,"vw":5.313868},{"c":5.6,"h":5.805,"l":5.465,"n":3403,"o":5.59,"t":"2026-05-22T04:00:00Z","v":1412150,"vw":5.623264},{"c":5.56,"h":5.75,"l":5.46,"n":4535,"o":5.55,"t":"2026-05-26T04:00:00Z","v":1946910,"vw":5.641335},{"c":5.46,"h":5.84,"l":5.415,"n":11054,"o":5.51,"t":"2026-05-27T04:00:00Z","v":5093508,"vw":5.621247},{"c":5.36,"h":5.745,"l":5.09,"n":9624,"o":5.4528,"t":"2026-05-28T04:00:00Z","v":5038200,"vw":5.490117},{"c":6.27,"h":6.445,"l":5.59,"n":14532,"o":5.63,"t":"2026-05-29T04:00:00Z","v":7569687,"vw":6.161313},{"c":7.48,"h":7.59,"l":6.73,"n":21728,"o":6.77,"t":"2026-06-01T04:00:00Z","v":9125101,"vw":7.31278},{"c":6.86,"h":7.09,"l":6.5,"n":13647,"o":6.94,"t":"2026-06-02T04:00:00Z","v":5004496,"vw":6.690987},{"c":6.14,"h":6.75,"l":6.0839,"n":9698,"o":6.75,"t":"2026-06-03T04:00:00Z","v":4030779,"vw":6.286775},{"c":6.02,"h":6.6,"l":5.96,"n":9235,"o":6.56,"t":"2026-06-04T04:00:00Z","v":4436515,"vw":6.197637},{"c":5.81,"h":6.2501,"l":5.765,"n":7460,"o":6.03,"t":"2026-06-05T04:00:00Z","v":4052483,"vw":5.93044},{"c":5.61,"h":5.77,"l":5.57,"n":4542,"o":5.69,"t":"2026-06-08T04:00:00Z","v":1538418,"vw":5.648274},{"c":5.17,"h":5.6,"l":4.95,"n":5921,"o":5.445,"t":"2026-06-09T04:00:00Z","v":2717449,"vw":5.219367},{"c":4.92,"h":5.18,"l":4.86,"n":3778,"o":4.91,"t":"2026-06-10T04:00:00Z","v":2069343,"vw":5.046999},{"c":4.69,"h":4.805,"l":4.5,"n":5884,"o":4.78,"t":"2026-06-11T04:00:00Z","v":2348408,"vw":4.663751},{"c":4.65,"h":4.675,"l":4.39,"n":4608,"o":4.6,"t":"2026-06-12T04:00:00Z","v":2080439,"vw":4.554728},{"c":4.57,"h":4.865,"l":4.545,"n":5625,"o":4.66,"t":"2026-06-15T04:00:00Z","v":2165299,"vw":4.715894},{"c":4.41,"h":4.655,"l":4.3403,"n":4079,"o":4.56,"t":"2026-06-16T04:00:00Z","v":1785585,"vw":4.463682},{"c":4.04,"h":4.385,"l":3.995,"n":6368,"o":4.35,"t":"2026-06-17T04:00:00Z","v":3795410,"vw":4.154877},{"c":3.87,"h":4,"l":3.762,"n":7839,"o":3.93,"t":"2026-06-18T04:00:00Z","v":5043688,"vw":3.873711},{"c":3.78,"h":3.96,"l":3.65,"n":4331,"o":3.78,"t":"2026-06-22T04:00:00Z","v":3073797,"vw":3.787638},{"c":3.94,"h":4.03,"l":3.815,"n":4811,"o":3.86,"t":"2026-06-23T04:00:00Z","v":5235502,"vw":3.938102},{"c":3.9,"h":4.13,"l":3.79,"n":3794,"o":3.86,"t":"2026-06-24T04:00:00Z","v":4000033,"vw":3.979146},{"c":3.78,"h":3.96,"l":3.7,"n":4489,"o":3.79,"t":"2026-06-25T04:00:00Z","v":3842357,"vw":3.805887},{"c":4.18,"h":4.18,"l":3.81,"n":4563,"o":3.81,"t":"2026-06-26T04:00:00Z","v":5229181,"vw":4.089283},{"c":4.15,"h":4.355,"l":4.1401,"n":4921,"o":4.27,"t":"2026-06-29T04:00:00Z","v":4316500,"vw":4.219426},{"c":4.08,"h":4.135,"l":3.9501,"n":3118,"o":4.05,"t":"2026-06-30T04:00:00Z","v":3245972,"vw":4.04571},{"c":4.42,"h":4.56,"l":4.335,"n":5437,"o":4.35,"t":"2026-07-01T04:00:00Z","v":4671387,"vw":4.488412},{"c":4.57,"h":4.635,"l":4.36,"n":4354,"o":4.39,"t":"2026-07-02T04:00:00Z","v":4052708,"vw":4.557706},{"c":4.54,"h":4.66,"l":4.37,"n":3693,"o":4.44,"t":"2026-07-06T04:00:00Z","v":3547222,"vw":4.551742},{"c":4.75,"h":4.92,"l":4.665,"n":7187,"o":4.74,"t":"2026-07-07T04:00:00Z","v":6248216,"vw":4.815526},{"c":4.58,"h":4.645,"l":4.49,"n":3907,"o":4.59,"t":"2026-07-08T04:00:00Z","v":2914905,"vw":4.552298},{"c":4.38,"h":4.44,"l":4.04,"n":4609,"o":4.15,"t":"2026-07-09T04:00:00Z","v":3840877,"vw":4.325896},{"c":4.4,"h":4.56,"l":4.36,"n":2696,"o":4.49,"t":"2026-07-10T04:00:00Z","v":2076937,"vw":4.444619},{"c":4.83,"h":4.9099,"l":4.49,"n":5738,"o":4.49,"t":"2026-07-13T04:00:00Z","v":6835828,"vw":4.753328},{"c":4.63,"h":4.835,"l":4.28,"n":6446,"o":4.28,"t":"2026-07-14T04:00:00Z","v":6742258,"vw":4.649448},{"c":4.58,"h":4.905,"l":4.5701,"n":3581,"o":4.75,"t":"2026-07-15T04:00:00Z","v":3922190,"vw":4.710874},{"c":4.89,"h":4.995,"l":4.585,"n":5696,"o":4.75,"t":"2026-07-16T04:00:00Z","v":6477579,"vw":4.784409},{"c":4.78,"h":5.0499,"l":4.725,"n":6040,"o":4.76,"t":"2026-07-17T04:00:00Z","v":5879309,"vw":4.830007},{"c":4.94,"h":5.035,"l":4.545,"n":4769,"o":4.6,"t":"2026-07-20T04:00:00Z","v":4084398,"vw":4.79127},{"c":4.74,"h":4.865,"l":4.55,"n":4700,"o":4.57,"t":"2026-07-21T04:00:00Z","v":2958289,"vw":4.757649},{"c":4.35,"h":4.7,"l":4.305,"n":4717,"o":4.68,"t":"2026-07-22T04:00:00Z","v":4535393,"vw":4.438577},{"c":4.01,"h":4.49,"l":3.92,"n":5701,"o":4.46,"t":"2026-07-23T04:00:00Z","v":6351475,"vw":4.069074},{"c":4.36,"h":4.395,"l":4.16,"n":4047,"o":4.16,"t":"2026-07-24T04:00:00Z","v":4612049,"vw":4.291013},{"c":4.88,"h":5.06,"l":4.545,"n":4941,"o":4.57,"t":"2026-07-27T04:00:00Z","v":4826881,"vw":4.851655},{"c":5.33,"h":5.4999,"l":5.05,"n":7840,"o":5.05,"t":"2026-07-28T04:00:00Z","v":10255826,"vw":5.361423},{"c":5.73,"h":5.83,"l":5.35,"n":10369,"o":5.35,"t":"2026-07-29T04:00:00Z","v":11191644,"vw":5.629281},{"c":5.26,"h":5.35,"l":4.97,"n":7035,"o":5.26,"t":"2026-07-30T04:00:00Z","v":6280865,"vw":5.146941},{"c":5.46,"h":5.47,"l":5.055,"n":5098,"o":5.09,"t":"2026-07-31T04:00:00Z","v":3633992,"vw":5.319577},{"c":5.57,"h":6.015,"l":5.565,"n":18315,"o":5.76,"t":"2026-08-03T04:00:00Z","v":8418451,"vw":5.734935},{"c":5.85,"h":5.88,"l":5.39,"n":13918,"o":5.39,"t":"2026-08-04T04:00:00Z","v":5762512,"vw":5.727211},{"c":5.96,"h":6.1,"l":5.825,"n":15466,"o":6.01,"t":"2026-08-05T04:00:00Z","v":3715707,"vw":5.96115},{"c":5.59,"h":5.6,"l":5.37,"n":19415,"o":5.4,"t":"2026-08-06T04:00:00Z","v":8035786,"vw":5.480232},{"c":5.94,"h":6.06,"l":5.8,"n":13345,"o":5.805,"t":"2026-08-07T04:00:00Z","v":5731821,"vw":5.903202},{"c":6.23,"h":6.275,"l":5.76,"n":11219,"o":5.79,"t":"2026-08-10T04:00:00Z","v":2424947,"vw":6.079959},{"c":6.22,"h":6.3499,"l":6.11,"n":6471,"o":6.235,"t":"2026-08-11T04:00:00Z","v":1585142,"vw":6.239312},{"c":5.96,"h":6.16,"l":5.87,"n":5763,"o":5.95,"t":"2026-08-12T04:00:00Z","v":1715671,"vw":5.960979},{"c":6.45,"h":6.55,"l":5.845,"n":12321,"o":6.14,"t":"2026-08-13T04:00:00Z","v":6841106,"vw":6.284984},{"c":6.13,"h":6.63,"l":6.07,"n":9937,"o":6.59,"t":"2026-08-14T04:00:00Z","v":1773195,"vw":6.179852},{"c":5.81,"h":6.04,"l":5.735,"n":3981,"o":5.94,"t":"2026-08-17T04:00:00Z","v":1797821,"vw":5.844582},{"c":6.1,"h":6.3001,"l":5.92,"n":4145,"o":5.92,"t":"2026-08-18T04:00:00Z","v":2126345,"vw":6.154984},{"c":6.72,"h":6.8399,"l":6.02,"n":6126,"o":6.1,"t":"2026-08-19T04:00:00Z","v":3139962,"vw":6.613388},{"c":6.69,"h":6.8382,"l":6.52,"n":4209,"o":6.65,"t":"2026-08-20T04:00:00Z","v":1605644,"vw":6.715469},{"c":6.91,"h":7.035,"l":6.635,"n":4270,"o":6.71,"t":"2026-08-21T04:00:00Z","v":1990506,"vw":6.867194},{"c":6.91,"h":7.17,"l":6.84,"n":4523,"o":6.9,"t":"2026-08-24T04:00:00Z","v":1626129,"vw":7.005778},{"c":6.6848,"h":6.9866,"l":6.625,"n":4780,"o":6.73,"t":"2026-08-25T04:00:00Z","v":1720103,"vw":6.772706},{"c":6.71,"h":6.725,"l":6.26,"n":28157,"o":6.26,"t":"2026-08-26T04:00:00Z","v":6276276,"vw":6.595737},{"c":9.68,"h":9.83,"l":8.25,"n":34983,"o":8.3,"t":"2026-08-27T04:00:00Z","v":11579857,"vw":9.293843},{"c":9.99,"h":10.5499,"l":9.48,"n":18479,"o":9.54,"t":"2026-08-28T04:00:00Z","v":8007490,"vw":10.216682},{"c":10.1,"h":10.455,"l":9.79,"n":10725,"o":9.87,"t":"2026-08-31T04:00:00Z","v":3246744,"vw":10.243091},{"c":10.13,"h":10.46,"l":9.84,"n":7656,"o":9.9,"t":"2026-09-01T04:00:00Z","v":2159955,"vw":10.110987},{"c":10.05,"h":10.63,"l":9.78,"n":6929,"o":10.22,"t":"2026-09-02T04:00:00Z","v":1521341,"vw":10.086699},{"c":10.62,"h":10.91,"l":10.39,"n":7330,"o":10.41,"t":"2026-09-03T04:00:00Z","v":2107528,"vw":10.706917},{"c":10.19,"h":10.53,"l":10.0801,"n":5273,"o":10.5,"t":"2026-09-04T04:00:00Z","v":1387261,"vw":10.272577},{"c":9.39,"h":9.78,"l":9.145,"n":7761,"o":9.705,"t":"2026-09-08T04:00:00Z","v":2294276,"vw":9.375786},{"c":9.02,"h":9.815,"l":8.975,"n":4662,"o":9.46,"t":"2026-09-09T04:00:00Z","v":1667844,"vw":9.439932},{"c":8.93,"h":9.33,"l":8.84,"n":5427,"o":9.03,"t":"2026-09-10T04:00:00Z","v":1866443,"vw":9.077442},{"c":9.26,"h":9.46,"l":8.87,"n":4316,"o":8.87,"t":"2026-09-11T04:00:00Z","v":1049933,"vw":9.262258},{"c":10.14,"h":10.1964,"l":9.565,"n":6187,"o":9.91,"t":"2026-09-14T04:00:00Z","v":1393190,"vw":9.920672},{"c":9.8268,"h":10.365,"l":9.8,"n":4687,"o":9.91,"t":"2026-09-15T04:00:00Z","v":1411203,"vw":10.043544},{"c":9.46,"h":9.89,"l":9.38,"n":3188,"o":9.57,"t":"2026-09-16T04:00:00Z","v":729324,"vw":9.577868},{"c":8.92,"h":9.22,"l":8.81,"n":7192,"o":9.02,"t":"2026-09-17T04:00:00Z","v":1415177,"vw":8.970801},{"c":8.53,"h":8.94,"l":8.44,"n":3576,"o":8.93,"t":"2026-09-18T04:00:00Z","v":830621,"vw":8.594004},{"c":8.43,"h":8.715,"l":8.411,"n":4133,"o":8.61,"t":"2026-09-21T04:00:00Z","v":1075499,"vw":8.544115},{"c":8.19,"h":8.825,"l":7.95,"n":5960,"o":8.79,"t":"2026-09-22T04:00:00Z","v":1936809,"vw":8.211917},{"c":8.49,"h":8.73,"l":8.205,"n":6495,"o":8.205,"t":"2026-09-23T04:00:00Z","v":2086572,"vw":8.526678},{"c":8.53,"h":8.79,"l":8.45,"n":5687,"o":8.7,"t":"2026-09-24T04:00:00Z","v":940921,"vw":8.62835},{"c":8.22,"h":8.595,"l":8.17,"n":4308,"o":8.49,"t":"2026-09-25T04:00:00Z","v":1168628,"vw":8.350696},{"c":7.74,"h":7.965,"l":7.32,"n":4144,"o":7.55,"t":"2026-09-28T04:00:00Z","v":808188,"vw":7.7528},{"c":7.6234,"h":7.85,"l":7.485,"n":3043,"o":7.7,"t":"2026-09-29T04:00:00Z","v":524861,"vw":7.639865},{"c":7.89,"h":8.1607,"l":7.565,"n":2769,"o":7.62,"t":"2026-09-30T04:00:00Z","v":829164,"vw":7.932541},{"c":8.37,"h":8.5511,"l":7.965,"n":5144,"o":8.28,"t":"2026-10-01T04:00:00Z","v":1348894,"vw":8.234001},{"c":8.22,"h":8.515,"l":8.12,"n":3888,"o":8.48,"t":"2026-10-02T04:00:00Z","v":747082,"vw":8.309418},{"c":7.87,"h":8.24,"l":7.74,"n":4040,"o":8.17,"t":"2026-10-05T04:00:00Z","v":874054,"vw":7.902071},{"c":7.54,"h":8.08,"l":7.4,"n":5036,"o":8.03,"t":"2026-10-06T04:00:00Z","v":1745527,"vw":7.625068},{"c":7.5,"h":7.635,"l":7.3042,"n":2973,"o":7.55,"t":"2026-10-07T04:00:00Z","v":939874,"vw":7.471863},{"c":7.7,"h":7.71,"l":7.205,"n":4623,"o":7.48,"t":"2026-10-08T04:00:00Z","v":983593,"vw":7.481381},{"c":7.78,"h":7.897,"l":7.6141,"n":3695,"o":7.81,"t":"2026-10-09T04:00:00Z","v":1123581,"vw":7.760148},{"c":8.1,"h":8.56,"l":7.945,"n":6389,"o":8.28,"t":"2026-10-12T04:00:00Z","v":1552885,"vw":8.205451},{"c":8.4,"h":8.88,"l":8.16,"n":6893,"o":8.28,"t":"2026-10-13T04:00:00Z","v":1794274,"vw":8.581899},{"c":8.25,"h":8.53,"l":8.08,"n":4817,"o":8.42,"t":"2026-10-14T04:00:00Z","v":1224277,"vw":8.245022},{"c":8.97,"h":9,"l":8.39,"n":6526,"o":8.44,"t":"2026-10-15T04:00:00Z","v":1535152,"vw":8.770374},{"c":8.52,"h":9.29,"l":8.2731,"n":5865,"o":9.25,"t":"2026-10-16T04:00:00Z","v":1081504,"vw":8.587295},{"c":8.64,"h":8.68,"l":8.25,"n":2790,"o":8.38,"t":"2026-10-19T04:00:00Z","v":518373,"vw":8.46715},{"c":8.64,"h":8.75,"l":8.15,"n":6414,"o":8.17,"t":"2026-10-20T04:00:00Z","v":994468,"vw":8.54412},{"c":8.59,"h":8.75,"l":8.3,"n":3048,"o":8.6,"t":"2026-10-21T04:00:00Z","v":547989,"vw":8.599305},{"c":9.18,"h":9.325,"l":8.67,"n":6426,"o":8.71,"t":"2026-10-22T04:00:00Z","v":1474110,"vw":9.036203}],"volatilityBars":[{"c":8.61,"h":8.62,"l":8.46,"n":56,"o":8.53,"t":"2026-09-22T08:00:00Z","v":11838,"vw":8.563543},{"c":8.68,"h":8.68,"l":8.64,"n":68,"o":8.64,"t":"2026-09-22T08:15:00Z","v":8864,"vw":8.663682},{"c":8.69,"h":8.7,"l":8.69,"n":6,"o":8.69,"t":"2026-09-22T08:30:00Z","v":1280,"vw":8.694167},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-09-22T09:00:00Z","v":200,"vw":8.65},{"c":8.64,"h":8.64,"l":8.64,"n":8,"o":8.64,"t":"2026-09-22T09:45:00Z","v":1050,"vw":8.64},{"c":8.61,"h":8.63,"l":8.59,"n":36,"o":8.63,"t":"2026-09-22T10:00:00Z","v":10516,"vw":8.605144},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-22T10:15:00Z","v":139,"vw":8.61},{"c":8.64,"h":8.64,"l":8.64,"n":2,"o":8.64,"t":"2026-09-22T10:45:00Z","v":1500,"vw":8.64},{"c":8.65,"h":8.65,"l":8.63,"n":7,"o":8.64,"t":"2026-09-22T11:00:00Z","v":2470,"vw":8.640968},{"c":8.67,"h":8.67,"l":8.63,"n":11,"o":8.63,"t":"2026-09-22T11:15:00Z","v":2746,"vw":8.642477},{"c":8.6601,"h":8.67,"l":8.6601,"n":10,"o":8.67,"t":"2026-09-22T11:30:00Z","v":2616,"vw":8.669503},{"c":8.689,"h":8.689,"l":8.65,"n":12,"o":8.65,"t":"2026-09-22T11:45:00Z","v":2830,"vw":8.671607},{"c":8.7381,"h":8.76,"l":8.73,"n":25,"o":8.74,"t":"2026-09-22T12:00:00Z","v":6671,"vw":8.739407},{"c":8.71,"h":8.75,"l":8.71,"n":22,"o":8.74,"t":"2026-09-22T12:15:00Z","v":7353,"vw":8.732453},{"c":8.6991,"h":8.7,"l":8.6615,"n":19,"o":8.6615,"t":"2026-09-22T12:30:00Z","v":6386,"vw":8.683799},{"c":8.69,"h":8.69,"l":8.67,"n":26,"o":8.67,"t":"2026-09-22T12:45:00Z","v":5200,"vw":8.67653},{"c":8.739,"h":8.74,"l":8.6707,"n":25,"o":8.6999,"t":"2026-09-22T13:00:00Z","v":4954,"vw":8.709392},{"c":8.77,"h":8.8,"l":8.7309,"n":52,"o":8.74,"t":"2026-09-22T13:15:00Z","v":17111,"vw":8.756404},{"c":8.445,"h":8.825,"l":8.4417,"n":1142,"o":8.77,"t":"2026-09-22T13:30:00Z","v":270030,"vw":8.624057},{"c":8.31,"h":8.46,"l":8.31,"n":732,"o":8.445,"t":"2026-09-22T13:45:00Z","v":159096,"vw":8.395959},{"c":8.27,"h":8.37,"l":8.245,"n":304,"o":8.305,"t":"2026-09-22T14:00:00Z","v":57596,"vw":8.294306},{"c":8.1333,"h":8.285,"l":8.1333,"n":180,"o":8.28,"t":"2026-09-22T14:15:00Z","v":39809,"vw":8.229181},{"c":8.13,"h":8.15,"l":8.1,"n":215,"o":8.1,"t":"2026-09-22T14:30:00Z","v":53364,"vw":8.128721},{"c":8.095,"h":8.155,"l":8.09,"n":307,"o":8.1199,"t":"2026-09-22T14:45:00Z","v":94731,"vw":8.120411},{"c":8.025,"h":8.125,"l":8.0044,"n":234,"o":8.0997,"t":"2026-09-22T15:00:00Z","v":163317,"vw":8.076374},{"c":8.005,"h":8.05,"l":7.99,"n":227,"o":8.025,"t":"2026-09-22T15:15:00Z","v":73150,"vw":8.024365},{"c":7.9652,"h":8.015,"l":7.95,"n":171,"o":8,"t":"2026-09-22T15:30:00Z","v":49785,"vw":7.986757},{"c":8.01,"h":8.04,"l":7.97,"n":156,"o":7.97,"t":"2026-09-22T15:45:00Z","v":65535,"vw":8.007708},{"c":8.025,"h":8.035,"l":8.0015,"n":83,"o":8.02,"t":"2026-09-22T16:00:00Z","v":23889,"vw":8.017124},{"c":8.1299,"h":8.13,"l":8.03,"n":114,"o":8.03,"t":"2026-09-22T16:15:00Z","v":47480,"vw":8.071888},{"c":8.11,"h":8.15,"l":8.095,"n":104,"o":8.13,"t":"2026-09-22T16:30:00Z","v":38366,"vw":8.119417},{"c":8.0799,"h":8.14,"l":8.07,"n":119,"o":8.105,"t":"2026-09-22T16:45:00Z","v":41967,"vw":8.099534},{"c":8.065,"h":8.12,"l":8.035,"n":208,"o":8.055,"t":"2026-09-22T17:00:00Z","v":87912,"vw":8.066838},{"c":8.0554,"h":8.085,"l":8.04,"n":114,"o":8.065,"t":"2026-09-22T17:15:00Z","v":59620,"vw":8.056803},{"c":8.085,"h":8.105,"l":8.0601,"n":53,"o":8.065,"t":"2026-09-22T17:30:00Z","v":15321,"vw":8.084572},{"c":8.125,"h":8.145,"l":8.085,"n":109,"o":8.085,"t":"2026-09-22T17:45:00Z","v":40725,"vw":8.125892},{"c":8.135,"h":8.15,"l":8.08,"n":105,"o":8.135,"t":"2026-09-22T18:00:00Z","v":49136,"vw":8.118881},{"c":8.105,"h":8.135,"l":8.09,"n":35,"o":8.135,"t":"2026-09-22T18:15:00Z","v":9176,"vw":8.105603},{"c":8.12,"h":8.1255,"l":8.1,"n":70,"o":8.105,"t":"2026-09-22T18:30:00Z","v":27387,"vw":8.111371},{"c":8.135,"h":8.135,"l":8.11,"n":39,"o":8.12,"t":"2026-09-22T18:45:00Z","v":13879,"vw":8.124209},{"c":8.16,"h":8.175,"l":8.14,"n":81,"o":8.1496,"t":"2026-09-22T19:00:00Z","v":43639,"vw":8.158727},{"c":8.22,"h":8.225,"l":8.16,"n":69,"o":8.16,"t":"2026-09-22T19:15:00Z","v":29507,"vw":8.182302},{"c":8.2182,"h":8.22,"l":8.115,"n":179,"o":8.22,"t":"2026-09-22T19:30:00Z","v":130968,"vw":8.181864},{"c":8.195,"h":8.24,"l":8.165,"n":293,"o":8.21,"t":"2026-09-22T19:45:00Z","v":146120,"vw":8.201602},{"c":8.19,"h":8.19,"l":8.19,"n":6,"o":8.19,"t":"2026-09-22T20:00:00Z","v":1330,"vw":8.19},{"c":8.2,"h":8.2,"l":8.19,"n":3,"o":8.19,"t":"2026-09-22T20:15:00Z","v":2250,"vw":8.190671},{"c":8.19,"h":8.19,"l":8.19,"n":2,"o":8.19,"t":"2026-09-22T20:30:00Z","v":1500,"vw":8.19},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-22T20:45:00Z","v":100,"vw":8.2},{"c":8.19,"h":8.19,"l":8.19,"n":2,"o":8.19,"t":"2026-09-22T21:00:00Z","v":200,"vw":8.19},{"c":8.189,"h":8.1897,"l":8.189,"n":2,"o":8.1897,"t":"2026-09-22T21:15:00Z","v":1130,"vw":8.189081},{"c":8.1729,"h":8.1729,"l":8.1729,"n":2,"o":8.1729,"t":"2026-09-22T21:30:00Z","v":1020,"vw":8.1729},{"c":8.1755,"h":8.1755,"l":8.1755,"n":1,"o":8.1755,"t":"2026-09-22T22:00:00Z","v":175,"vw":8.1755},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-09-22T22:15:00Z","v":150,"vw":8.19},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-22T23:00:00Z","v":389,"vw":8.2},{"c":8.1886,"h":8.1886,"l":8.17,"n":4,"o":8.18,"t":"2026-09-22T23:30:00Z","v":1425,"vw":8.185158},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-09-22T23:45:00Z","v":100,"vw":8.17},{"c":8.27,"h":8.27,"l":8.24,"n":13,"o":8.24,"t":"2026-09-23T08:00:00Z","v":3337,"vw":8.24826},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-09-23T08:15:00Z","v":197,"vw":8.29},{"c":8.2694,"h":8.2694,"l":8.2694,"n":1,"o":8.2694,"t":"2026-09-23T09:00:00Z","v":1168,"vw":8.2694},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-09-23T09:15:00Z","v":280,"vw":8.27},{"c":8.29,"h":8.3086,"l":8.27,"n":39,"o":8.28,"t":"2026-09-23T11:00:00Z","v":5574,"vw":8.293916},{"c":8.24,"h":8.2961,"l":8.24,"n":19,"o":8.2961,"t":"2026-09-23T11:15:00Z","v":4989,"vw":8.273916},{"c":8.231,"h":8.27,"l":8.231,"n":11,"o":8.24,"t":"2026-09-23T11:30:00Z","v":2320,"vw":8.251009},{"c":8.26,"h":8.26,"l":8.24,"n":10,"o":8.24,"t":"2026-09-23T11:45:00Z","v":3171,"vw":8.259046},{"c":8.2991,"h":8.33,"l":8.28,"n":27,"o":8.28,"t":"2026-09-23T12:00:00Z","v":7762,"vw":8.299633},{"c":8.29,"h":8.3,"l":8.29,"n":32,"o":8.29,"t":"2026-09-23T12:15:00Z","v":3985,"vw":8.296171},{"c":8.3,"h":8.32,"l":8.28,"n":11,"o":8.32,"t":"2026-09-23T12:30:00Z","v":7731,"vw":8.301241},{"c":8.28,"h":8.3,"l":8.28,"n":15,"o":8.3,"t":"2026-09-23T12:45:00Z","v":2135,"vw":8.283879},{"c":8.274,"h":8.274,"l":8.26,"n":18,"o":8.27,"t":"2026-09-23T13:00:00Z","v":3220,"vw":8.262264},{"c":8.19,"h":8.31,"l":8.19,"n":75,"o":8.28,"t":"2026-09-23T13:15:00Z","v":12580,"vw":8.263105},{"c":8.49,"h":8.575,"l":8.205,"n":1435,"o":8.205,"t":"2026-09-23T13:30:00Z","v":276475,"vw":8.416026},{"c":8.515,"h":8.56,"l":8.38,"n":747,"o":8.48,"t":"2026-09-23T13:45:00Z","v":157295,"vw":8.500506},{"c":8.5,"h":8.52,"l":8.39,"n":649,"o":8.515,"t":"2026-09-23T14:00:00Z","v":97305,"vw":8.459259},{"c":8.415,"h":8.51,"l":8.4109,"n":403,"o":8.5,"t":"2026-09-23T14:15:00Z","v":129973,"vw":8.447882},{"c":8.49,"h":8.49,"l":8.4,"n":288,"o":8.415,"t":"2026-09-23T14:30:00Z","v":71761,"vw":8.443587},{"c":8.54,"h":8.5759,"l":8.48,"n":257,"o":8.48,"t":"2026-09-23T14:45:00Z","v":167578,"vw":8.521765},{"c":8.4839,"h":8.595,"l":8.4839,"n":266,"o":8.53,"t":"2026-09-23T15:00:00Z","v":119786,"vw":8.552523},{"c":8.52,"h":8.5499,"l":8.48,"n":141,"o":8.48,"t":"2026-09-23T15:15:00Z","v":68803,"vw":8.520308},{"c":8.54,"h":8.5699,"l":8.51,"n":99,"o":8.5186,"t":"2026-09-23T15:30:00Z","v":40881,"vw":8.546731},{"c":8.57,"h":8.58,"l":8.54,"n":90,"o":8.545,"t":"2026-09-23T15:45:00Z","v":27984,"vw":8.563879},{"c":8.5899,"h":8.595,"l":8.555,"n":103,"o":8.57,"t":"2026-09-23T16:00:00Z","v":38610,"vw":8.57754},{"c":8.605,"h":8.635,"l":8.5702,"n":157,"o":8.59,"t":"2026-09-23T16:15:00Z","v":96483,"vw":8.593553},{"c":8.635,"h":8.64,"l":8.58,"n":134,"o":8.61,"t":"2026-09-23T16:30:00Z","v":54327,"vw":8.624394},{"c":8.72,"h":8.725,"l":8.62,"n":148,"o":8.63,"t":"2026-09-23T16:45:00Z","v":56009,"vw":8.678296},{"c":8.655,"h":8.73,"l":8.645,"n":118,"o":8.725,"t":"2026-09-23T17:00:00Z","v":69057,"vw":8.680927},{"c":8.6451,"h":8.665,"l":8.64,"n":104,"o":8.6505,"t":"2026-09-23T17:15:00Z","v":26075,"vw":8.649427},{"c":8.63,"h":8.65,"l":8.615,"n":115,"o":8.64,"t":"2026-09-23T17:30:00Z","v":46719,"vw":8.635462},{"c":8.63,"h":8.635,"l":8.605,"n":56,"o":8.625,"t":"2026-09-23T17:45:00Z","v":57402,"vw":8.613675},{"c":8.635,"h":8.6399,"l":8.5814,"n":53,"o":8.62,"t":"2026-09-23T18:00:00Z","v":22151,"vw":8.620342},{"c":8.63,"h":8.64,"l":8.62,"n":37,"o":8.631,"t":"2026-09-23T18:15:00Z","v":10948,"vw":8.629869},{"c":8.655,"h":8.66,"l":8.625,"n":21,"o":8.63,"t":"2026-09-23T18:30:00Z","v":6157,"vw":8.646375},{"c":8.525,"h":8.66,"l":8.525,"n":103,"o":8.66,"t":"2026-09-23T18:45:00Z","v":48425,"vw":8.593312},{"c":8.51,"h":8.53,"l":8.495,"n":92,"o":8.525,"t":"2026-09-23T19:00:00Z","v":41672,"vw":8.513921},{"c":8.57,"h":8.57,"l":8.52,"n":67,"o":8.53,"t":"2026-09-23T19:15:00Z","v":41639,"vw":8.539732},{"c":8.58,"h":8.6,"l":8.56,"n":86,"o":8.58,"t":"2026-09-23T19:30:00Z","v":42494,"vw":8.580289},{"c":8.485,"h":8.6,"l":8.465,"n":295,"o":8.585,"t":"2026-09-23T19:45:00Z","v":191825,"vw":8.506231},{"c":8.52,"h":8.52,"l":8.49,"n":26,"o":8.49,"t":"2026-09-23T20:00:00Z","v":2548,"vw":8.510661},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-09-23T20:15:00Z","v":200,"vw":8.52},{"c":8.53,"h":8.53,"l":8.52,"n":11,"o":8.52,"t":"2026-09-23T20:30:00Z","v":1498,"vw":8.524698},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-09-23T20:45:00Z","v":1175,"vw":8.52},{"c":8.53,"h":8.53,"l":8.53,"n":3,"o":8.53,"t":"2026-09-23T21:00:00Z","v":298,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-09-23T21:45:00Z","v":1000,"vw":8.53},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-23T22:00:00Z","v":100,"vw":8.5},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-09-23T22:15:00Z","v":1100,"vw":8.51},{"c":8.5,"h":8.5291,"l":8.5,"n":7,"o":8.5,"t":"2026-09-23T22:30:00Z","v":2157,"vw":8.505863},{"c":8.49,"h":8.52,"l":8.49,"n":5,"o":8.52,"t":"2026-09-23T22:45:00Z","v":2000,"vw":8.507925},{"c":8.51,"h":8.52,"l":8.51,"n":2,"o":8.52,"t":"2026-09-23T23:00:00Z","v":2100,"vw":8.519524},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-23T23:15:00Z","v":551,"vw":8.5},{"c":8.5,"h":8.5,"l":8.481,"n":3,"o":8.481,"t":"2026-09-23T23:30:00Z","v":1100,"vw":8.498273},{"c":8.49,"h":8.51,"l":8.4846,"n":8,"o":8.4846,"t":"2026-09-23T23:45:00Z","v":2765,"vw":8.494835},{"c":8.38,"h":8.43,"l":8.38,"n":14,"o":8.4,"t":"2026-09-24T08:00:00Z","v":3245,"vw":8.422623},{"c":8.35,"h":8.36,"l":8.345,"n":7,"o":8.345,"t":"2026-09-24T08:15:00Z","v":2033,"vw":8.352133},{"c":8.3457,"h":8.37,"l":8.3457,"n":3,"o":8.37,"t":"2026-09-24T08:30:00Z","v":261,"vw":8.36028},{"c":8.36,"h":8.41,"l":8.36,"n":11,"o":8.39,"t":"2026-09-24T08:45:00Z","v":1333,"vw":8.384181},{"c":8.39,"h":8.39,"l":8.38,"n":7,"o":8.38,"t":"2026-09-24T09:00:00Z","v":2414,"vw":8.383728},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-09-24T09:45:00Z","v":200,"vw":8.38},{"c":8.42,"h":8.42,"l":8.42,"n":3,"o":8.42,"t":"2026-09-24T10:00:00Z","v":500,"vw":8.42},{"c":8.3658,"h":8.38,"l":8.3658,"n":11,"o":8.38,"t":"2026-09-24T11:00:00Z","v":1689,"vw":8.375296},{"c":8.38,"h":8.4,"l":8.38,"n":7,"o":8.399,"t":"2026-09-24T11:15:00Z","v":2087,"vw":8.3954},{"c":8.36,"h":8.36,"l":8.3336,"n":2,"o":8.3336,"t":"2026-09-24T11:45:00Z","v":600,"vw":8.338},{"c":8.3501,"h":8.3501,"l":8.3501,"n":1,"o":8.3501,"t":"2026-09-24T12:00:00Z","v":500,"vw":8.3501},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-24T12:15:00Z","v":300,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-09-24T12:30:00Z","v":315,"vw":8.4},{"c":8.48,"h":8.48,"l":8.44,"n":4,"o":8.45,"t":"2026-09-24T12:45:00Z","v":450,"vw":8.461111},{"c":8.5297,"h":8.53,"l":8.5,"n":28,"o":8.5,"t":"2026-09-24T13:00:00Z","v":7858,"vw":8.525528},{"c":8.63,"h":8.63,"l":8.53,"n":13,"o":8.53,"t":"2026-09-24T13:15:00Z","v":1491,"vw":8.571328},{"c":8.49,"h":8.79,"l":8.4699,"n":1984,"o":8.7,"t":"2026-09-24T13:30:00Z","v":226752,"vw":8.669408},{"c":8.54,"h":8.5672,"l":8.45,"n":732,"o":8.47,"t":"2026-09-24T13:45:00Z","v":67319,"vw":8.515848},{"c":8.5,"h":8.545,"l":8.48,"n":262,"o":8.535,"t":"2026-09-24T14:00:00Z","v":27275,"vw":8.506751},{"c":8.63,"h":8.63,"l":8.5,"n":505,"o":8.5,"t":"2026-09-24T14:15:00Z","v":73631,"vw":8.586795},{"c":8.6298,"h":8.6762,"l":8.595,"n":265,"o":8.63,"t":"2026-09-24T14:30:00Z","v":34262,"vw":8.638633},{"c":8.64,"h":8.685,"l":8.64,"n":156,"o":8.65,"t":"2026-09-24T14:45:00Z","v":24145,"vw":8.661497},{"c":8.695,"h":8.72,"l":8.625,"n":142,"o":8.625,"t":"2026-09-24T15:00:00Z","v":36203,"vw":8.695251},{"c":8.72,"h":8.7464,"l":8.69,"n":110,"o":8.69,"t":"2026-09-24T15:15:00Z","v":42337,"vw":8.728127},{"c":8.7,"h":8.785,"l":8.7,"n":120,"o":8.73,"t":"2026-09-24T15:30:00Z","v":27177,"vw":8.743835},{"c":8.69,"h":8.7097,"l":8.67,"n":64,"o":8.695,"t":"2026-09-24T15:45:00Z","v":13015,"vw":8.688709},{"c":8.66,"h":8.685,"l":8.64,"n":52,"o":8.685,"t":"2026-09-24T16:00:00Z","v":8633,"vw":8.666172},{"c":8.68,"h":8.725,"l":8.66,"n":151,"o":8.69,"t":"2026-09-24T16:15:00Z","v":32399,"vw":8.687733},{"c":8.625,"h":8.68,"l":8.615,"n":87,"o":8.675,"t":"2026-09-24T16:30:00Z","v":17398,"vw":8.653263},{"c":8.65,"h":8.665,"l":8.615,"n":53,"o":8.615,"t":"2026-09-24T16:45:00Z","v":15966,"vw":8.646581},{"c":8.6,"h":8.645,"l":8.585,"n":70,"o":8.64,"t":"2026-09-24T17:00:00Z","v":19570,"vw":8.604057},{"c":8.58,"h":8.61,"l":8.575,"n":61,"o":8.595,"t":"2026-09-24T17:15:00Z","v":11362,"vw":8.590971},{"c":8.58,"h":8.58,"l":8.5587,"n":37,"o":8.56,"t":"2026-09-24T17:30:00Z","v":8948,"vw":8.567748},{"c":8.575,"h":8.605,"l":8.565,"n":58,"o":8.575,"t":"2026-09-24T17:45:00Z","v":15195,"vw":8.5865},{"c":8.54,"h":8.57,"l":8.525,"n":64,"o":8.57,"t":"2026-09-24T18:00:00Z","v":14946,"vw":8.542943},{"c":8.595,"h":8.595,"l":8.555,"n":31,"o":8.56,"t":"2026-09-24T18:15:00Z","v":6914,"vw":8.578369},{"c":8.62,"h":8.625,"l":8.57,"n":55,"o":8.61,"t":"2026-09-24T18:30:00Z","v":18619,"vw":8.601234},{"c":8.65,"h":8.65,"l":8.61,"n":43,"o":8.61,"t":"2026-09-24T18:45:00Z","v":16937,"vw":8.634101},{"c":8.635,"h":8.655,"l":8.62,"n":37,"o":8.65,"t":"2026-09-24T19:00:00Z","v":10131,"vw":8.642114},{"c":8.64,"h":8.665,"l":8.635,"n":48,"o":8.655,"t":"2026-09-24T19:15:00Z","v":14674,"vw":8.64339},{"c":8.575,"h":8.635,"l":8.56,"n":108,"o":8.63,"t":"2026-09-24T19:30:00Z","v":49983,"vw":8.583479},{"c":8.535,"h":8.625,"l":8.53,"n":185,"o":8.57,"t":"2026-09-24T19:45:00Z","v":74969,"vw":8.563829},{"c":8.53,"h":8.53,"l":8.53,"n":11,"o":8.53,"t":"2026-09-24T20:00:00Z","v":1233,"vw":8.53},{"c":8.5316,"h":8.5316,"l":8.5316,"n":1,"o":8.5316,"t":"2026-09-24T20:15:00Z","v":500,"vw":8.5316},{"c":8.55,"h":8.56,"l":8.55,"n":3,"o":8.56,"t":"2026-09-24T22:45:00Z","v":781,"vw":8.557806},{"c":8.551,"h":8.56,"l":8.551,"n":4,"o":8.56,"t":"2026-09-24T23:30:00Z","v":2000,"vw":8.5555},{"c":8.47,"h":8.55,"l":8.46,"n":5,"o":8.47,"t":"2026-09-25T08:00:00Z","v":2020,"vw":8.489},{"c":8.4483,"h":8.4483,"l":8.4483,"n":1,"o":8.4483,"t":"2026-09-25T08:15:00Z","v":100,"vw":8.4483},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-25T08:45:00Z","v":388,"vw":8.4},{"c":8.47,"h":8.47,"l":8.47,"n":3,"o":8.47,"t":"2026-09-25T09:00:00Z","v":300,"vw":8.47},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-09-25T09:15:00Z","v":1210,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-09-25T09:30:00Z","v":200,"vw":8.5},{"c":8.483,"h":8.483,"l":8.483,"n":1,"o":8.483,"t":"2026-09-25T09:45:00Z","v":250,"vw":8.483},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-25T10:30:00Z","v":191,"vw":8.5},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-09-25T11:00:00Z","v":190,"vw":8.52},{"c":8.55,"h":8.55,"l":8.52,"n":12,"o":8.52,"t":"2026-09-25T11:15:00Z","v":2976,"vw":8.525536},{"c":8.48,"h":8.51,"l":8.48,"n":13,"o":8.5,"t":"2026-09-25T11:45:00Z","v":4476,"vw":8.50227},{"c":8.44,"h":8.45,"l":8.44,"n":2,"o":8.45,"t":"2026-09-25T12:00:00Z","v":598,"vw":8.441672},{"c":8.47,"h":8.47,"l":8.45,"n":2,"o":8.45,"t":"2026-09-25T12:15:00Z","v":1693,"vw":8.467047},{"c":8.5095,"h":8.5095,"l":8.47,"n":2,"o":8.47,"t":"2026-09-25T12:30:00Z","v":1700,"vw":8.473485},{"c":8.47,"h":8.52,"l":8.47,"n":3,"o":8.52,"t":"2026-09-25T13:00:00Z","v":680,"vw":8.500882},{"c":8.53,"h":8.53,"l":8.48,"n":9,"o":8.48,"t":"2026-09-25T13:15:00Z","v":2110,"vw":8.482445},{"c":8.525,"h":8.5599,"l":8.29,"n":1519,"o":8.49,"t":"2026-09-25T13:30:00Z","v":275552,"vw":8.453515},{"c":8.45,"h":8.595,"l":8.43,"n":489,"o":8.53,"t":"2026-09-25T13:45:00Z","v":90915,"vw":8.531768},{"c":8.43,"h":8.45,"l":8.308,"n":354,"o":8.44,"t":"2026-09-25T14:00:00Z","v":59479,"vw":8.364873},{"c":8.46,"h":8.48,"l":8.41,"n":241,"o":8.43,"t":"2026-09-25T14:15:00Z","v":62721,"vw":8.450341},{"c":8.36,"h":8.46,"l":8.36,"n":138,"o":8.46,"t":"2026-09-25T14:30:00Z","v":30850,"vw":8.416609},{"c":8.41,"h":8.41,"l":8.325,"n":140,"o":8.345,"t":"2026-09-25T14:45:00Z","v":57933,"vw":8.35254},{"c":8.37,"h":8.42,"l":8.37,"n":81,"o":8.41,"t":"2026-09-25T15:00:00Z","v":31768,"vw":8.402667},{"c":8.34,"h":8.375,"l":8.33,"n":85,"o":8.35,"t":"2026-09-25T15:15:00Z","v":40968,"vw":8.348174},{"c":8.245,"h":8.345,"l":8.245,"n":101,"o":8.345,"t":"2026-09-25T15:30:00Z","v":42265,"vw":8.297987},{"c":8.33,"h":8.33,"l":8.25,"n":72,"o":8.255,"t":"2026-09-25T15:45:00Z","v":21028,"vw":8.286439},{"c":8.2887,"h":8.33,"l":8.2519,"n":72,"o":8.3251,"t":"2026-09-25T16:00:00Z","v":22548,"vw":8.293342},{"c":8.3,"h":8.31,"l":8.26,"n":78,"o":8.295,"t":"2026-09-25T16:15:00Z","v":27155,"vw":8.289131},{"c":8.3,"h":8.31,"l":8.26,"n":85,"o":8.3,"t":"2026-09-25T16:30:00Z","v":33274,"vw":8.291201},{"c":8.29,"h":8.33,"l":8.255,"n":54,"o":8.3,"t":"2026-09-25T16:45:00Z","v":22741,"vw":8.298225},{"c":8.255,"h":8.28,"l":8.25,"n":49,"o":8.27,"t":"2026-09-25T17:00:00Z","v":26929,"vw":8.275271},{"c":8.25,"h":8.265,"l":8.24,"n":35,"o":8.26,"t":"2026-09-25T17:15:00Z","v":18143,"vw":8.252673},{"c":8.27,"h":8.27,"l":8.25,"n":24,"o":8.25,"t":"2026-09-25T17:30:00Z","v":6918,"vw":8.254871},{"c":8.26,"h":8.27,"l":8.26,"n":7,"o":8.26,"t":"2026-09-25T17:45:00Z","v":3568,"vw":8.26028},{"c":8.26,"h":8.27,"l":8.255,"n":32,"o":8.255,"t":"2026-09-25T18:00:00Z","v":14719,"vw":8.259269},{"c":8.25,"h":8.28,"l":8.2499,"n":46,"o":8.275,"t":"2026-09-25T18:15:00Z","v":10508,"vw":8.263757},{"c":8.225,"h":8.255,"l":8.21,"n":49,"o":8.255,"t":"2026-09-25T18:30:00Z","v":27752,"vw":8.224471},{"c":8.21,"h":8.22,"l":8.2,"n":41,"o":8.21,"t":"2026-09-25T18:45:00Z","v":10753,"vw":8.208589},{"c":8.22,"h":8.23,"l":8.21,"n":51,"o":8.22,"t":"2026-09-25T19:00:00Z","v":23875,"vw":8.220273},{"c":8.18,"h":8.22,"l":8.17,"n":35,"o":8.215,"t":"2026-09-25T19:15:00Z","v":31013,"vw":8.19563},{"c":8.2,"h":8.21,"l":8.175,"n":106,"o":8.175,"t":"2026-09-25T19:30:00Z","v":76141,"vw":8.184367},{"c":8.21,"h":8.235,"l":8.185,"n":141,"o":8.21,"t":"2026-09-25T19:45:00Z","v":74814,"vw":8.213239},{"c":8.2162,"h":8.22,"l":8.2162,"n":5,"o":8.22,"t":"2026-09-25T20:00:00Z","v":2050,"vw":8.217355},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-09-25T20:15:00Z","v":400,"vw":8.22},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-09-25T20:30:00Z","v":450,"vw":8.24},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-09-25T20:45:00Z","v":101,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-09-25T21:00:00Z","v":101,"vw":8.25},{"c":8.24,"h":8.25,"l":8.24,"n":3,"o":8.25,"t":"2026-09-25T21:45:00Z","v":356,"vw":8.245478},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-09-25T22:00:00Z","v":140,"vw":8.25},{"c":8.255,"h":8.255,"l":8.255,"n":1,"o":8.255,"t":"2026-09-25T22:15:00Z","v":100,"vw":8.255},{"c":8.27,"h":8.4,"l":8.27,"n":7,"o":8.27,"t":"2026-09-28T08:00:00Z","v":1323,"vw":8.302409},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-09-28T08:45:00Z","v":498,"vw":8.29},{"c":8.17,"h":8.26,"l":8.17,"n":32,"o":8.26,"t":"2026-09-28T09:00:00Z","v":2180,"vw":8.204247},{"c":8.2267,"h":8.2267,"l":8.2267,"n":1,"o":8.2267,"t":"2026-09-28T09:30:00Z","v":400,"vw":8.2267},{"c":8.1214,"h":8.1214,"l":8.1214,"n":1,"o":8.1214,"t":"2026-09-28T11:00:00Z","v":1000,"vw":8.1214},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-09-28T11:15:00Z","v":300,"vw":8.12},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-28T11:30:00Z","v":200,"vw":8.1},{"c":8.1053,"h":8.1053,"l":8.1053,"n":2,"o":8.1053,"t":"2026-09-28T11:45:00Z","v":2050,"vw":8.1053},{"c":8.11,"h":8.11,"l":8.11,"n":5,"o":8.11,"t":"2026-09-28T12:00:00Z","v":491,"vw":8.11},{"c":8.06,"h":8.06,"l":8.06,"n":2,"o":8.06,"t":"2026-09-28T12:15:00Z","v":200,"vw":8.06},{"c":7.77,"h":8.06,"l":7.77,"n":146,"o":8.03,"t":"2026-09-28T12:30:00Z","v":15094,"vw":7.870551},{"c":7.51,"h":7.81,"l":7.49,"n":195,"o":7.81,"t":"2026-09-28T12:45:00Z","v":25342,"vw":7.628396},{"c":7.52,"h":7.55,"l":7.46,"n":236,"o":7.53,"t":"2026-09-28T13:00:00Z","v":54099,"vw":7.506156},{"c":7.55,"h":7.62,"l":7.44,"n":441,"o":7.5185,"t":"2026-09-28T13:15:00Z","v":54138,"vw":7.497268},{"c":7.41,"h":7.71,"l":7.32,"n":1016,"o":7.55,"t":"2026-09-28T13:30:00Z","v":148802,"vw":7.50546},{"c":7.605,"h":7.615,"l":7.405,"n":272,"o":7.43,"t":"2026-09-28T13:45:00Z","v":42312,"vw":7.517566},{"c":7.785,"h":7.83,"l":7.6,"n":287,"o":7.6,"t":"2026-09-28T14:00:00Z","v":43948,"vw":7.725461},{"c":7.865,"h":7.898,"l":7.8,"n":159,"o":7.8,"t":"2026-09-28T14:15:00Z","v":24503,"vw":7.852122},{"c":7.92,"h":7.94,"l":7.8601,"n":102,"o":7.88,"t":"2026-09-28T14:30:00Z","v":26277,"vw":7.89236},{"c":7.9001,"h":7.94,"l":7.88,"n":98,"o":7.905,"t":"2026-09-28T14:45:00Z","v":19768,"vw":7.915358},{"c":7.9101,"h":7.935,"l":7.88,"n":66,"o":7.905,"t":"2026-09-28T15:00:00Z","v":12251,"vw":7.918181},{"c":7.895,"h":7.965,"l":7.875,"n":106,"o":7.93,"t":"2026-09-28T15:15:00Z","v":25021,"vw":7.917109},{"c":7.87,"h":7.91,"l":7.87,"n":57,"o":7.89,"t":"2026-09-28T15:30:00Z","v":13976,"vw":7.89847},{"c":7.8101,"h":7.88,"l":7.7997,"n":45,"o":7.88,"t":"2026-09-28T15:45:00Z","v":8821,"vw":7.830761},{"c":7.7799,"h":7.8295,"l":7.77,"n":38,"o":7.825,"t":"2026-09-28T16:00:00Z","v":10302,"vw":7.812355},{"c":7.84,"h":7.855,"l":7.7801,"n":41,"o":7.7801,"t":"2026-09-28T16:15:00Z","v":10654,"vw":7.831017},{"c":7.83,"h":7.835,"l":7.8098,"n":35,"o":7.8199,"t":"2026-09-28T16:30:00Z","v":13178,"vw":7.815978},{"c":7.8697,"h":7.87,"l":7.8499,"n":14,"o":7.8499,"t":"2026-09-28T16:45:00Z","v":3933,"vw":7.865213},{"c":7.86,"h":7.9099,"l":7.84,"n":94,"o":7.86,"t":"2026-09-28T17:00:00Z","v":31153,"vw":7.887021},{"c":7.84,"h":7.8785,"l":7.8399,"n":29,"o":7.8598,"t":"2026-09-28T17:15:00Z","v":6657,"vw":7.85553},{"c":7.8498,"h":7.865,"l":7.8498,"n":25,"o":7.85,"t":"2026-09-28T17:30:00Z","v":4376,"vw":7.86009},{"c":7.83,"h":7.86,"l":7.8297,"n":22,"o":7.86,"t":"2026-09-28T17:45:00Z","v":4657,"vw":7.842214},{"c":7.85,"h":7.86,"l":7.8299,"n":32,"o":7.84,"t":"2026-09-28T18:00:00Z","v":9338,"vw":7.839887},{"c":7.84,"h":7.87,"l":7.84,"n":29,"o":7.859,"t":"2026-09-28T18:15:00Z","v":13579,"vw":7.8653},{"c":7.86,"h":7.86,"l":7.84,"n":13,"o":7.8499,"t":"2026-09-28T18:30:00Z","v":4637,"vw":7.851578},{"c":7.85,"h":7.86,"l":7.795,"n":41,"o":7.86,"t":"2026-09-28T18:45:00Z","v":10214,"vw":7.82783},{"c":7.86,"h":7.8703,"l":7.8499,"n":27,"o":7.85,"t":"2026-09-28T19:00:00Z","v":6004,"vw":7.8638},{"c":7.82,"h":7.86,"l":7.79,"n":57,"o":7.86,"t":"2026-09-28T19:15:00Z","v":13365,"vw":7.822067},{"c":7.791,"h":7.8999,"l":7.79,"n":150,"o":7.82,"t":"2026-09-28T19:30:00Z","v":113724,"vw":7.856353},{"c":7.745,"h":7.79,"l":7.73,"n":84,"o":7.79,"t":"2026-09-28T19:45:00Z","v":23722,"vw":7.759063},{"c":7.72,"h":7.74,"l":7.72,"n":23,"o":7.73,"t":"2026-09-28T20:00:00Z","v":1513,"vw":7.732683},{"c":7.6908,"h":7.6908,"l":7.6908,"n":1,"o":7.6908,"t":"2026-09-28T20:15:00Z","v":100,"vw":7.6908},{"c":7.73,"h":7.74,"l":7.73,"n":7,"o":7.73,"t":"2026-09-28T20:30:00Z","v":1415,"vw":7.731625},{"c":7.741,"h":7.75,"l":7.741,"n":4,"o":7.75,"t":"2026-09-28T21:15:00Z","v":985,"vw":7.747996},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-28T21:45:00Z","v":150,"vw":7.78},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-09-29T08:00:00Z","v":173,"vw":7.65},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-09-29T09:45:00Z","v":501,"vw":7.72},{"c":7.73,"h":7.73,"l":7.73,"n":3,"o":7.73,"t":"2026-09-29T10:45:00Z","v":218,"vw":7.73},{"c":7.74,"h":7.74,"l":7.69,"n":2,"o":7.69,"t":"2026-09-29T11:00:00Z","v":1300,"vw":7.709231},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-09-29T11:15:00Z","v":100,"vw":7.69},{"c":7.72,"h":7.72,"l":7.7,"n":5,"o":7.7,"t":"2026-09-29T11:45:00Z","v":4289,"vw":7.702239},{"c":7.7797,"h":7.8,"l":7.73,"n":20,"o":7.73,"t":"2026-09-29T12:00:00Z","v":2812,"vw":7.745466},{"c":7.76,"h":7.7637,"l":7.73,"n":9,"o":7.7637,"t":"2026-09-29T12:30:00Z","v":1029,"vw":7.740411},{"c":7.72,"h":7.72,"l":7.72,"n":3,"o":7.72,"t":"2026-09-29T13:00:00Z","v":732,"vw":7.72},{"c":7.71,"h":7.71,"l":7.65,"n":20,"o":7.66,"t":"2026-09-29T13:15:00Z","v":17520,"vw":7.66209},{"c":7.505,"h":7.75,"l":7.485,"n":1139,"o":7.7,"t":"2026-09-29T13:30:00Z","v":96795,"vw":7.602215},{"c":7.65,"h":7.6899,"l":7.495,"n":323,"o":7.53,"t":"2026-09-29T13:45:00Z","v":45039,"vw":7.616529},{"c":7.795,"h":7.795,"l":7.65,"n":159,"o":7.65,"t":"2026-09-29T14:00:00Z","v":18427,"vw":7.729638},{"c":7.83,"h":7.85,"l":7.79,"n":166,"o":7.79,"t":"2026-09-29T14:15:00Z","v":21985,"vw":7.821085},{"c":7.75,"h":7.835,"l":7.731,"n":63,"o":7.835,"t":"2026-09-29T14:30:00Z","v":7535,"vw":7.771569},{"c":7.6802,"h":7.745,"l":7.675,"n":55,"o":7.74,"t":"2026-09-29T14:45:00Z","v":9626,"vw":7.719763},{"c":7.71,"h":7.7253,"l":7.68,"n":75,"o":7.68,"t":"2026-09-29T15:00:00Z","v":21143,"vw":7.714574},{"c":7.74,"h":7.74,"l":7.71,"n":27,"o":7.72,"t":"2026-09-29T15:15:00Z","v":5531,"vw":7.722387},{"c":7.79,"h":7.79,"l":7.752,"n":41,"o":7.752,"t":"2026-09-29T15:30:00Z","v":7774,"vw":7.770474},{"c":7.75,"h":7.8,"l":7.75,"n":35,"o":7.785,"t":"2026-09-29T15:45:00Z","v":10897,"vw":7.785056},{"c":7.76,"h":7.785,"l":7.745,"n":40,"o":7.75,"t":"2026-09-29T16:00:00Z","v":12150,"vw":7.772629},{"c":7.74,"h":7.755,"l":7.74,"n":22,"o":7.75,"t":"2026-09-29T16:15:00Z","v":4383,"vw":7.743197},{"c":7.735,"h":7.735,"l":7.722,"n":12,"o":7.722,"t":"2026-09-29T16:30:00Z","v":1231,"vw":7.726619},{"c":7.7003,"h":7.73,"l":7.7003,"n":7,"o":7.73,"t":"2026-09-29T16:45:00Z","v":1766,"vw":7.711138},{"c":7.62,"h":7.675,"l":7.605,"n":92,"o":7.675,"t":"2026-09-29T17:00:00Z","v":19855,"vw":7.624439},{"c":7.585,"h":7.66,"l":7.585,"n":70,"o":7.62,"t":"2026-09-29T17:15:00Z","v":48586,"vw":7.604137},{"c":7.53,"h":7.63,"l":7.53,"n":109,"o":7.59,"t":"2026-09-29T17:30:00Z","v":41001,"vw":7.584062},{"c":7.5599,"h":7.56,"l":7.515,"n":82,"o":7.545,"t":"2026-09-29T17:45:00Z","v":18787,"vw":7.537337},{"c":7.58,"h":7.58,"l":7.55,"n":30,"o":7.56,"t":"2026-09-29T18:00:00Z","v":6858,"vw":7.563701},{"c":7.5899,"h":7.5899,"l":7.575,"n":24,"o":7.58,"t":"2026-09-29T18:15:00Z","v":6278,"vw":7.580424},{"c":7.585,"h":7.59,"l":7.56,"n":42,"o":7.575,"t":"2026-09-29T18:30:00Z","v":5476,"vw":7.576382},{"c":7.58,"h":7.605,"l":7.58,"n":11,"o":7.6,"t":"2026-09-29T18:45:00Z","v":1936,"vw":7.595562},{"c":7.62,"h":7.625,"l":7.59,"n":13,"o":7.59,"t":"2026-09-29T19:00:00Z","v":2078,"vw":7.613739},{"c":7.6339,"h":7.645,"l":7.605,"n":18,"o":7.61,"t":"2026-09-29T19:15:00Z","v":7242,"vw":7.632654},{"c":7.605,"h":7.65,"l":7.605,"n":36,"o":7.65,"t":"2026-09-29T19:30:00Z","v":9944,"vw":7.635719},{"c":7.61,"h":7.64,"l":7.6,"n":84,"o":7.635,"t":"2026-09-29T19:45:00Z","v":50550,"vw":7.613975},{"c":7.57,"h":7.605,"l":7.51,"n":19,"o":7.605,"t":"2026-09-29T20:00:00Z","v":2359,"vw":7.537108},{"c":7.56,"h":7.56,"l":7.54,"n":2,"o":7.54,"t":"2026-09-29T20:15:00Z","v":637,"vw":7.54314},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-09-29T20:45:00Z","v":700,"vw":7.6},{"c":7.599,"h":7.599,"l":7.599,"n":1,"o":7.599,"t":"2026-09-29T22:15:00Z","v":3000,"vw":7.599},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-09-29T22:45:00Z","v":201,"vw":7.56},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-09-29T23:00:00Z","v":300,"vw":7.56},{"c":7.599,"h":7.599,"l":7.599,"n":1,"o":7.599,"t":"2026-09-29T23:15:00Z","v":132,"vw":7.599},{"c":7.6091,"h":7.6099,"l":7.6091,"n":3,"o":7.6099,"t":"2026-09-29T23:30:00Z","v":312,"vw":7.609367},{"c":7.636,"h":7.636,"l":7.61,"n":3,"o":7.61,"t":"2026-09-29T23:45:00Z","v":1500,"vw":7.627333},{"c":7.57,"h":7.59,"l":7.55,"n":37,"o":7.5505,"t":"2026-09-30T08:45:00Z","v":14968,"vw":7.552205},{"c":7.54,"h":7.54,"l":7.54,"n":3,"o":7.54,"t":"2026-09-30T09:30:00Z","v":228,"vw":7.54},{"c":7.5115,"h":7.5115,"l":7.5115,"n":1,"o":7.5115,"t":"2026-09-30T10:00:00Z","v":100,"vw":7.5115},{"c":7.56,"h":7.56,"l":7.56,"n":5,"o":7.56,"t":"2026-09-30T11:30:00Z","v":283,"vw":7.56},{"c":7.58,"h":7.59,"l":7.57,"n":8,"o":7.57,"t":"2026-09-30T11:45:00Z","v":680,"vw":7.58},{"c":7.6,"h":7.6,"l":7.6,"n":2,"o":7.6,"t":"2026-09-30T12:00:00Z","v":254,"vw":7.6},{"c":7.63,"h":7.63,"l":7.5746,"n":7,"o":7.5746,"t":"2026-09-30T12:15:00Z","v":1704,"vw":7.594853},{"c":7.65,"h":7.65,"l":7.6,"n":2,"o":7.6,"t":"2026-09-30T12:30:00Z","v":271,"vw":7.62583},{"c":7.6715,"h":7.6715,"l":7.6715,"n":1,"o":7.6715,"t":"2026-09-30T12:45:00Z","v":222,"vw":7.6715},{"c":7.65,"h":7.6998,"l":7.65,"n":8,"o":7.69,"t":"2026-09-30T13:00:00Z","v":1623,"vw":7.661313},{"c":7.63,"h":7.63,"l":7.59,"n":18,"o":7.62,"t":"2026-09-30T13:15:00Z","v":4234,"vw":7.607628},{"c":7.97,"h":7.9886,"l":7.565,"n":582,"o":7.62,"t":"2026-09-30T13:30:00Z","v":89212,"vw":7.805836},{"c":7.95,"h":8.05,"l":7.935,"n":430,"o":7.98,"t":"2026-09-30T13:45:00Z","v":98602,"vw":7.988587},{"c":8.0201,"h":8.03,"l":7.96,"n":240,"o":7.975,"t":"2026-09-30T14:00:00Z","v":41015,"vw":7.989806},{"c":8.05,"h":8.05,"l":7.98,"n":132,"o":8.035,"t":"2026-09-30T14:15:00Z","v":17596,"vw":8.018182},{"c":8.105,"h":8.13,"l":8.05,"n":130,"o":8.0601,"t":"2026-09-30T14:30:00Z","v":30038,"vw":8.093603},{"c":8.11,"h":8.1607,"l":8.0998,"n":118,"o":8.1,"t":"2026-09-30T14:45:00Z","v":29419,"vw":8.130228},{"c":8.12,"h":8.125,"l":8.1,"n":64,"o":8.11,"t":"2026-09-30T15:00:00Z","v":18832,"vw":8.112089},{"c":8.1,"h":8.145,"l":8.09,"n":66,"o":8.12,"t":"2026-09-30T15:15:00Z","v":23100,"vw":8.112889},{"c":8.085,"h":8.12,"l":8.085,"n":43,"o":8.12,"t":"2026-09-30T15:30:00Z","v":12505,"vw":8.102243},{"c":8.07,"h":8.105,"l":8.0439,"n":47,"o":8.09,"t":"2026-09-30T15:45:00Z","v":17314,"vw":8.075473},{"c":8.055,"h":8.0739,"l":8.04,"n":29,"o":8.065,"t":"2026-09-30T16:00:00Z","v":7060,"vw":8.059295},{"c":7.97,"h":8.05,"l":7.96,"n":64,"o":8.035,"t":"2026-09-30T16:15:00Z","v":22049,"vw":7.987376},{"c":7.95,"h":7.975,"l":7.93,"n":27,"o":7.97,"t":"2026-09-30T16:30:00Z","v":6215,"vw":7.95329},{"c":7.9239,"h":7.95,"l":7.9239,"n":18,"o":7.95,"t":"2026-09-30T16:45:00Z","v":4586,"vw":7.946816},{"c":7.9,"h":7.94,"l":7.9,"n":23,"o":7.92,"t":"2026-09-30T17:00:00Z","v":14630,"vw":7.920093},{"c":7.885,"h":7.9,"l":7.87,"n":30,"o":7.9,"t":"2026-09-30T17:15:00Z","v":14087,"vw":7.878288},{"c":7.895,"h":7.9,"l":7.8855,"n":56,"o":7.8855,"t":"2026-09-30T17:30:00Z","v":32070,"vw":7.891137},{"c":7.84,"h":7.9,"l":7.84,"n":32,"o":7.9,"t":"2026-09-30T17:45:00Z","v":3477,"vw":7.874838},{"c":7.88,"h":7.88,"l":7.85,"n":12,"o":7.87,"t":"2026-09-30T18:00:00Z","v":15295,"vw":7.876253},{"c":7.835,"h":7.86,"l":7.82,"n":40,"o":7.86,"t":"2026-09-30T18:15:00Z","v":21192,"vw":7.82808},{"c":7.83,"h":7.83,"l":7.795,"n":63,"o":7.8,"t":"2026-09-30T18:30:00Z","v":75209,"vw":7.820832},{"c":7.84,"h":7.84,"l":7.83,"n":29,"o":7.83,"t":"2026-09-30T18:45:00Z","v":48698,"vw":7.839061},{"c":7.87,"h":7.875,"l":7.84,"n":40,"o":7.84,"t":"2026-09-30T19:00:00Z","v":14568,"vw":7.862865},{"c":7.88,"h":7.89,"l":7.865,"n":28,"o":7.885,"t":"2026-09-30T19:15:00Z","v":10802,"vw":7.879327},{"c":7.9,"h":7.905,"l":7.88,"n":19,"o":7.88,"t":"2026-09-30T19:30:00Z","v":4779,"vw":7.89862},{"c":7.89,"h":7.91,"l":7.88,"n":154,"o":7.9,"t":"2026-09-30T19:45:00Z","v":116181,"vw":7.900191},{"c":7.86,"h":7.89,"l":7.86,"n":8,"o":7.89,"t":"2026-09-30T20:00:00Z","v":2077,"vw":7.862113},{"c":7.87,"h":7.88,"l":7.86,"n":7,"o":7.88,"t":"2026-09-30T20:30:00Z","v":1951,"vw":7.867181},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-09-30T21:30:00Z","v":1000,"vw":7.85},{"c":7.88,"h":7.89,"l":7.88,"n":3,"o":7.89,"t":"2026-09-30T22:15:00Z","v":393,"vw":7.88313},{"c":7.87,"h":7.879,"l":7.87,"n":4,"o":7.8769,"t":"2026-09-30T23:15:00Z","v":5450,"vw":7.876793},{"c":7.86,"h":7.86,"l":7.86,"n":3,"o":7.86,"t":"2026-09-30T23:30:00Z","v":2526,"vw":7.86},{"c":7.77,"h":8.13,"l":7.77,"n":15,"o":8.13,"t":"2026-10-01T08:00:00Z","v":538,"vw":7.903601},{"c":7.74,"h":7.75,"l":7.74,"n":5,"o":7.75,"t":"2026-10-01T08:15:00Z","v":900,"vw":7.742222},{"c":7.85,"h":7.85,"l":7.82,"n":11,"o":7.82,"t":"2026-10-01T09:15:00Z","v":3901,"vw":7.827179},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-01T10:00:00Z","v":100,"vw":7.85},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-01T10:30:00Z","v":300,"vw":7.86},{"c":8.11,"h":8.11,"l":8,"n":21,"o":8,"t":"2026-10-01T11:00:00Z","v":19850,"vw":8.0672},{"c":8.21,"h":8.33,"l":8.14,"n":150,"o":8.14,"t":"2026-10-01T11:15:00Z","v":53185,"vw":8.218662},{"c":8.18,"h":8.22,"l":8.15,"n":48,"o":8.21,"t":"2026-10-01T11:30:00Z","v":12310,"vw":8.189946},{"c":8.24,"h":8.24,"l":8.19,"n":46,"o":8.19,"t":"2026-10-01T11:45:00Z","v":9423,"vw":8.225013},{"c":8.26,"h":8.26,"l":8.22,"n":4,"o":8.22,"t":"2026-10-01T12:00:00Z","v":2117,"vw":8.258095},{"c":8.28,"h":8.28,"l":8.24,"n":10,"o":8.24,"t":"2026-10-01T12:15:00Z","v":1966,"vw":8.272759},{"c":8.28,"h":8.2804,"l":8.28,"n":7,"o":8.28,"t":"2026-10-01T12:30:00Z","v":565,"vw":8.2801},{"c":8.3579,"h":8.42,"l":8.28,"n":26,"o":8.28,"t":"2026-10-01T12:45:00Z","v":4664,"vw":8.330691},{"c":8.32,"h":8.39,"l":8.28,"n":66,"o":8.39,"t":"2026-10-01T13:00:00Z","v":19105,"vw":8.315684},{"c":8.2678,"h":8.34,"l":8.2678,"n":21,"o":8.33,"t":"2026-10-01T13:15:00Z","v":8614,"vw":8.31024},{"c":8.31,"h":8.5511,"l":8.27,"n":1071,"o":8.28,"t":"2026-10-01T13:30:00Z","v":188831,"vw":8.420481},{"c":8.315,"h":8.324,"l":8.19,"n":669,"o":8.295,"t":"2026-10-01T13:45:00Z","v":137966,"vw":8.270538},{"c":8.29,"h":8.35,"l":8.27,"n":321,"o":8.32,"t":"2026-10-01T14:00:00Z","v":71838,"vw":8.31588},{"c":8.27,"h":8.3203,"l":8.255,"n":199,"o":8.295,"t":"2026-10-01T14:15:00Z","v":38249,"vw":8.289943},{"c":8.08,"h":8.28,"l":8.072,"n":332,"o":8.26,"t":"2026-10-01T14:30:00Z","v":82433,"vw":8.153586},{"c":8.0399,"h":8.085,"l":7.98,"n":178,"o":8.07,"t":"2026-10-01T14:45:00Z","v":51919,"vw":8.03811},{"c":8.12,"h":8.12,"l":8.0209,"n":143,"o":8.03,"t":"2026-10-01T15:00:00Z","v":47444,"vw":8.081665},{"c":7.975,"h":8.09,"l":7.965,"n":162,"o":8.09,"t":"2026-10-01T15:15:00Z","v":51689,"vw":8.027133},{"c":7.9912,"h":8.03,"l":7.985,"n":101,"o":8,"t":"2026-10-01T15:30:00Z","v":27486,"vw":8.00653},{"c":8.02,"h":8.025,"l":7.97,"n":122,"o":8,"t":"2026-10-01T15:45:00Z","v":38812,"vw":8.003444},{"c":8.1,"h":8.1,"l":8,"n":149,"o":8.015,"t":"2026-10-01T16:00:00Z","v":63179,"vw":8.059002},{"c":8.105,"h":8.11,"l":8.07,"n":78,"o":8.1,"t":"2026-10-01T16:15:00Z","v":24237,"vw":8.083761},{"c":8.1,"h":8.12,"l":8.1,"n":62,"o":8.1,"t":"2026-10-01T16:30:00Z","v":16147,"vw":8.109803},{"c":8.095,"h":8.1,"l":8.08,"n":38,"o":8.09,"t":"2026-10-01T16:45:00Z","v":8111,"vw":8.092109},{"c":8.135,"h":8.145,"l":8.105,"n":34,"o":8.11,"t":"2026-10-01T17:00:00Z","v":10014,"vw":8.119911},{"c":8.165,"h":8.17,"l":8.125,"n":56,"o":8.14,"t":"2026-10-01T17:15:00Z","v":17003,"vw":8.140378},{"c":8.2399,"h":8.2399,"l":8.175,"n":69,"o":8.175,"t":"2026-10-01T17:30:00Z","v":25728,"vw":8.191491},{"c":8.225,"h":8.2505,"l":8.215,"n":53,"o":8.24,"t":"2026-10-01T17:45:00Z","v":14186,"vw":8.228831},{"c":8.2303,"h":8.25,"l":8.205,"n":51,"o":8.2398,"t":"2026-10-01T18:00:00Z","v":11972,"vw":8.228243},{"c":8.25,"h":8.25,"l":8.21,"n":34,"o":8.23,"t":"2026-10-01T18:15:00Z","v":6273,"vw":8.228461},{"c":8.295,"h":8.295,"l":8.24,"n":72,"o":8.25,"t":"2026-10-01T18:30:00Z","v":34965,"vw":8.263826},{"c":8.31,"h":8.31,"l":8.285,"n":42,"o":8.3,"t":"2026-10-01T18:45:00Z","v":9970,"vw":8.300663},{"c":8.3171,"h":8.32,"l":8.27,"n":45,"o":8.3,"t":"2026-10-01T19:00:00Z","v":16305,"vw":8.296668},{"c":8.335,"h":8.34,"l":8.295,"n":44,"o":8.315,"t":"2026-10-01T19:15:00Z","v":8069,"vw":8.313746},{"c":8.365,"h":8.39,"l":8.33,"n":67,"o":8.33,"t":"2026-10-01T19:30:00Z","v":24828,"vw":8.370613},{"c":8.36,"h":8.37,"l":8.345,"n":272,"o":8.355,"t":"2026-10-01T19:45:00Z","v":163011,"vw":8.356737},{"c":8.37,"h":8.39,"l":8.37,"n":33,"o":8.37,"t":"2026-10-01T20:00:00Z","v":1757,"vw":8.37867},{"c":8.36,"h":8.39,"l":8.34,"n":63,"o":8.36,"t":"2026-10-01T20:30:00Z","v":11769,"vw":8.36364},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-01T21:15:00Z","v":300,"vw":8.34},{"c":8.3686,"h":8.3686,"l":8.3686,"n":2,"o":8.3686,"t":"2026-10-01T21:30:00Z","v":102,"vw":8.3686},{"c":8.39,"h":8.4,"l":8.39,"n":5,"o":8.4,"t":"2026-10-01T22:30:00Z","v":500,"vw":8.392079},{"c":8.3947,"h":8.3947,"l":8.3947,"n":1,"o":8.3947,"t":"2026-10-01T22:45:00Z","v":1000,"vw":8.3947},{"c":8.3555,"h":8.3555,"l":8.3555,"n":1,"o":8.3555,"t":"2026-10-01T23:00:00Z","v":1000,"vw":8.3555},{"c":8.3999,"h":8.3999,"l":8.3999,"n":1,"o":8.3999,"t":"2026-10-01T23:15:00Z","v":900,"vw":8.3999},{"c":8.37,"h":8.3731,"l":8.37,"n":3,"o":8.3731,"t":"2026-10-01T23:45:00Z","v":300,"vw":8.371033},{"c":8.38,"h":8.38,"l":8.38,"n":1,"o":8.38,"t":"2026-10-02T08:00:00Z","v":790,"vw":8.38},{"c":8.39,"h":8.39,"l":8.3804,"n":12,"o":8.3804,"t":"2026-10-02T08:15:00Z","v":4054,"vw":8.386412},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-02T09:15:00Z","v":100,"vw":8.39},{"c":8.37,"h":8.37,"l":8.37,"n":10,"o":8.37,"t":"2026-10-02T10:15:00Z","v":1000,"vw":8.37},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-02T10:30:00Z","v":1605,"vw":8.37},{"c":8.4491,"h":8.4491,"l":8.42,"n":8,"o":8.42,"t":"2026-10-02T11:00:00Z","v":5005,"vw":8.44548},{"c":8.44,"h":8.44,"l":8.43,"n":2,"o":8.43,"t":"2026-10-02T11:15:00Z","v":400,"vw":8.4375},{"c":8.4,"h":8.4008,"l":8.4,"n":2,"o":8.4008,"t":"2026-10-02T11:30:00Z","v":4200,"vw":8.400762},{"c":8.32,"h":8.4,"l":8.32,"n":15,"o":8.4,"t":"2026-10-02T11:45:00Z","v":2608,"vw":8.33721},{"c":8.34,"h":8.34,"l":8.31,"n":5,"o":8.31,"t":"2026-10-02T12:00:00Z","v":2059,"vw":8.33001},{"c":8.425,"h":8.425,"l":8.425,"n":3,"o":8.425,"t":"2026-10-02T12:30:00Z","v":605,"vw":8.425},{"c":8.45,"h":8.45,"l":8.39,"n":5,"o":8.39,"t":"2026-10-02T12:45:00Z","v":1000,"vw":8.41562},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-02T13:00:00Z","v":450,"vw":8.45},{"c":8.5,"h":8.54,"l":8.45,"n":95,"o":8.47,"t":"2026-10-02T13:15:00Z","v":8209,"vw":8.48653},{"c":8.35,"h":8.515,"l":8.3,"n":1088,"o":8.46,"t":"2026-10-02T13:30:00Z","v":132597,"vw":8.416347},{"c":8.46,"h":8.46,"l":8.26,"n":620,"o":8.33,"t":"2026-10-02T13:45:00Z","v":80695,"vw":8.325316},{"c":8.39,"h":8.4999,"l":8.355,"n":360,"o":8.48,"t":"2026-10-02T14:00:00Z","v":102803,"vw":8.417542},{"c":8.32,"h":8.45,"l":8.32,"n":231,"o":8.39,"t":"2026-10-02T14:15:00Z","v":36063,"vw":8.388718},{"c":8.35,"h":8.35,"l":8.3,"n":129,"o":8.3,"t":"2026-10-02T14:30:00Z","v":19203,"vw":8.335212},{"c":8.3113,"h":8.34,"l":8.305,"n":74,"o":8.34,"t":"2026-10-02T14:45:00Z","v":23443,"vw":8.319217},{"c":8.22,"h":8.325,"l":8.21,"n":90,"o":8.32,"t":"2026-10-02T15:00:00Z","v":55168,"vw":8.28917},{"c":8.295,"h":8.295,"l":8.21,"n":87,"o":8.22,"t":"2026-10-02T15:15:00Z","v":25788,"vw":8.243783},{"c":8.27,"h":8.31,"l":8.2595,"n":78,"o":8.295,"t":"2026-10-02T15:30:00Z","v":14752,"vw":8.286934},{"c":8.2105,"h":8.28,"l":8.1801,"n":69,"o":8.27,"t":"2026-10-02T15:45:00Z","v":15069,"vw":8.207489},{"c":8.225,"h":8.2303,"l":8.1901,"n":35,"o":8.21,"t":"2026-10-02T16:00:00Z","v":10388,"vw":8.212777},{"c":8.18,"h":8.245,"l":8.17,"n":93,"o":8.24,"t":"2026-10-02T16:15:00Z","v":13919,"vw":8.200436},{"c":8.19,"h":8.21,"l":8.18,"n":61,"o":8.18,"t":"2026-10-02T16:30:00Z","v":15622,"vw":8.193},{"c":8.2,"h":8.205,"l":8.18,"n":34,"o":8.18,"t":"2026-10-02T16:45:00Z","v":4625,"vw":8.193672},{"c":8.19,"h":8.22,"l":8.1899,"n":28,"o":8.2,"t":"2026-10-02T17:00:00Z","v":3565,"vw":8.199562},{"c":8.17,"h":8.2,"l":8.15,"n":37,"o":8.19,"t":"2026-10-02T17:15:00Z","v":14386,"vw":8.162237},{"c":8.15,"h":8.17,"l":8.15,"n":45,"o":8.17,"t":"2026-10-02T17:30:00Z","v":9394,"vw":8.16203},{"c":8.15,"h":8.18,"l":8.15,"n":31,"o":8.155,"t":"2026-10-02T17:45:00Z","v":3471,"vw":8.16718},{"c":8.17,"h":8.175,"l":8.1537,"n":43,"o":8.16,"t":"2026-10-02T18:00:00Z","v":5601,"vw":8.166364},{"c":8.1799,"h":8.18,"l":8.165,"n":25,"o":8.165,"t":"2026-10-02T18:15:00Z","v":3276,"vw":8.171733},{"c":8.185,"h":8.2,"l":8.185,"n":18,"o":8.19,"t":"2026-10-02T18:30:00Z","v":2096,"vw":8.194063},{"c":8.19,"h":8.21,"l":8.185,"n":13,"o":8.2,"t":"2026-10-02T18:45:00Z","v":2247,"vw":8.198391},{"c":8.1701,"h":8.2,"l":8.1701,"n":21,"o":8.195,"t":"2026-10-02T19:00:00Z","v":4379,"vw":8.182365},{"c":8.19,"h":8.2001,"l":8.17,"n":34,"o":8.17,"t":"2026-10-02T19:15:00Z","v":6937,"vw":8.18927},{"c":8.15,"h":8.1714,"l":8.1402,"n":33,"o":8.1714,"t":"2026-10-02T19:30:00Z","v":9475,"vw":8.165959},{"c":8.215,"h":8.22,"l":8.12,"n":154,"o":8.16,"t":"2026-10-02T19:45:00Z","v":80245,"vw":8.188307},{"c":8.2,"h":8.22,"l":8.13,"n":30,"o":8.22,"t":"2026-10-02T20:00:00Z","v":16735,"vw":8.162507},{"c":8.208,"h":8.208,"l":8.19,"n":3,"o":8.19,"t":"2026-10-02T22:30:00Z","v":685,"vw":8.196143},{"c":8.22,"h":8.22,"l":8.16,"n":6,"o":8.17,"t":"2026-10-05T08:00:00Z","v":860,"vw":8.181904},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-05T08:15:00Z","v":100,"vw":8.23},{"c":8.16,"h":8.17,"l":8.16,"n":3,"o":8.17,"t":"2026-10-05T08:30:00Z","v":900,"vw":8.167778},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-10-05T08:45:00Z","v":127,"vw":8.17},{"c":8.17,"h":8.17,"l":8.15,"n":7,"o":8.16,"t":"2026-10-05T10:15:00Z","v":3499,"vw":8.163529},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-05T10:30:00Z","v":3600,"vw":8.18},{"c":8.2,"h":8.2,"l":8.18,"n":10,"o":8.19,"t":"2026-10-05T10:45:00Z","v":7597,"vw":8.189856},{"c":8.24,"h":8.24,"l":8.18,"n":6,"o":8.18,"t":"2026-10-05T11:00:00Z","v":3402,"vw":8.197647},{"c":8.23,"h":8.2582,"l":8.23,"n":9,"o":8.2582,"t":"2026-10-05T11:30:00Z","v":3350,"vw":8.233012},{"c":8.27,"h":8.27,"l":8.25,"n":13,"o":8.25,"t":"2026-10-05T11:45:00Z","v":2914,"vw":8.258103},{"c":8.27,"h":8.27,"l":8.26,"n":8,"o":8.26,"t":"2026-10-05T12:15:00Z","v":3206,"vw":8.263125},{"c":8.27,"h":8.28,"l":8.27,"n":5,"o":8.27,"t":"2026-10-05T12:30:00Z","v":550,"vw":8.272222},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-05T12:45:00Z","v":100,"vw":8.26},{"c":8.19,"h":8.22,"l":8.18,"n":20,"o":8.22,"t":"2026-10-05T13:00:00Z","v":3353,"vw":8.196169},{"c":8.1813,"h":8.23,"l":8.1813,"n":2,"o":8.23,"t":"2026-10-05T13:15:00Z","v":1457,"vw":8.186046},{"c":8.14,"h":8.24,"l":8.09,"n":953,"o":8.17,"t":"2026-10-05T13:30:00Z","v":101886,"vw":8.166452},{"c":8.02,"h":8.155,"l":8.015,"n":580,"o":8.145,"t":"2026-10-05T13:45:00Z","v":58088,"vw":8.071135},{"c":7.98,"h":8.045,"l":7.98,"n":388,"o":8.02,"t":"2026-10-05T14:00:00Z","v":53975,"vw":8.02428},{"c":7.84,"h":7.965,"l":7.8,"n":299,"o":7.965,"t":"2026-10-05T14:15:00Z","v":39762,"vw":7.870442},{"c":7.86,"h":7.89,"l":7.825,"n":186,"o":7.83,"t":"2026-10-05T14:30:00Z","v":26765,"vw":7.854036},{"c":7.81,"h":7.89,"l":7.81,"n":134,"o":7.88,"t":"2026-10-05T14:45:00Z","v":31701,"vw":7.852749},{"c":7.79,"h":7.82,"l":7.74,"n":111,"o":7.8199,"t":"2026-10-05T15:00:00Z","v":36950,"vw":7.757502},{"c":7.78,"h":7.82,"l":7.7624,"n":117,"o":7.8,"t":"2026-10-05T15:15:00Z","v":22186,"vw":7.789457},{"c":7.81,"h":7.82,"l":7.79,"n":43,"o":7.795,"t":"2026-10-05T15:30:00Z","v":20201,"vw":7.800978},{"c":7.83,"h":7.8499,"l":7.8189,"n":169,"o":7.8195,"t":"2026-10-05T15:45:00Z","v":137709,"vw":7.839447},{"c":7.815,"h":7.835,"l":7.815,"n":18,"o":7.835,"t":"2026-10-05T16:00:00Z","v":6146,"vw":7.825256},{"c":7.85,"h":7.85,"l":7.79,"n":75,"o":7.8,"t":"2026-10-05T16:15:00Z","v":62138,"vw":7.831712},{"c":7.8495,"h":7.87,"l":7.835,"n":45,"o":7.86,"t":"2026-10-05T16:30:00Z","v":18990,"vw":7.860854},{"c":7.82,"h":7.8505,"l":7.82,"n":44,"o":7.85,"t":"2026-10-05T16:45:00Z","v":15734,"vw":7.847707},{"c":7.81,"h":7.8101,"l":7.8,"n":15,"o":7.81,"t":"2026-10-05T17:00:00Z","v":6500,"vw":7.809607},{"c":7.83,"h":7.84,"l":7.79,"n":68,"o":7.8,"t":"2026-10-05T17:15:00Z","v":17393,"vw":7.806318},{"c":7.865,"h":7.8658,"l":7.814,"n":19,"o":7.83,"t":"2026-10-05T17:30:00Z","v":5816,"vw":7.838949},{"c":7.84,"h":7.865,"l":7.84,"n":23,"o":7.865,"t":"2026-10-05T17:45:00Z","v":10184,"vw":7.85923},{"c":7.87,"h":7.87,"l":7.85,"n":33,"o":7.85,"t":"2026-10-05T18:00:00Z","v":11159,"vw":7.86556},{"c":7.91,"h":7.91,"l":7.875,"n":31,"o":7.875,"t":"2026-10-05T18:15:00Z","v":23366,"vw":7.896076},{"c":7.92,"h":7.925,"l":7.895,"n":43,"o":7.895,"t":"2026-10-05T18:30:00Z","v":16159,"vw":7.912195},{"c":7.89,"h":7.91,"l":7.89,"n":18,"o":7.8995,"t":"2026-10-05T18:45:00Z","v":3937,"vw":7.89884},{"c":7.8899,"h":7.8899,"l":7.87,"n":39,"o":7.88,"t":"2026-10-05T19:00:00Z","v":11869,"vw":7.876049},{"c":7.86,"h":7.875,"l":7.86,"n":26,"o":7.8699,"t":"2026-10-05T19:15:00Z","v":9495,"vw":7.861164},{"c":7.875,"h":7.89,"l":7.86,"n":44,"o":7.86,"t":"2026-10-05T19:30:00Z","v":32506,"vw":7.872088},{"c":7.87,"h":7.88,"l":7.825,"n":124,"o":7.86,"t":"2026-10-05T19:45:00Z","v":40333,"vw":7.852107},{"c":7.87,"h":7.87,"l":7.87,"n":4,"o":7.87,"t":"2026-10-05T20:00:00Z","v":398,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-05T20:15:00Z","v":450,"vw":7.87},{"c":7.87,"h":7.87,"l":7.8603,"n":2,"o":7.8603,"t":"2026-10-05T20:30:00Z","v":1554,"vw":7.865106},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-05T21:45:00Z","v":100,"vw":7.9},{"c":7.9,"h":7.9,"l":7.8997,"n":2,"o":7.8997,"t":"2026-10-05T22:00:00Z","v":467,"vw":7.899796},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-05T23:00:00Z","v":250,"vw":7.91},{"c":7.88,"h":7.88,"l":7.88,"n":5,"o":7.88,"t":"2026-10-05T23:15:00Z","v":6204,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-05T23:45:00Z","v":105,"vw":7.88},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-10-06T08:00:00Z","v":132,"vw":7.94},{"c":8.03,"h":8.04,"l":8.03,"n":10,"o":8.04,"t":"2026-10-06T08:45:00Z","v":2350,"vw":8.039574},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-10-06T09:00:00Z","v":487,"vw":8.03},{"c":8.01,"h":8.05,"l":8.01,"n":12,"o":8.05,"t":"2026-10-06T09:15:00Z","v":3918,"vw":8.037964},{"c":8.0101,"h":8.0101,"l":8.0101,"n":2,"o":8.0101,"t":"2026-10-06T11:00:00Z","v":203,"vw":8.0101},{"c":8.02,"h":8.03,"l":8.02,"n":5,"o":8.03,"t":"2026-10-06T11:30:00Z","v":1950,"vw":8.02318},{"c":8.03,"h":8.03,"l":8.03,"n":6,"o":8.03,"t":"2026-10-06T11:45:00Z","v":1800,"vw":8.03},{"c":8.04,"h":8.04,"l":8.0294,"n":15,"o":8.03,"t":"2026-10-06T12:00:00Z","v":5465,"vw":8.033079},{"c":8.02,"h":8.03,"l":8.02,"n":18,"o":8.03,"t":"2026-10-06T12:15:00Z","v":8356,"vw":8.029151},{"c":8.0287,"h":8.0287,"l":8.01,"n":11,"o":8.01,"t":"2026-10-06T12:30:00Z","v":1830,"vw":8.015648},{"c":8.02,"h":8.02,"l":8.01,"n":7,"o":8.01,"t":"2026-10-06T12:45:00Z","v":2435,"vw":8.013696},{"c":8.02,"h":8.02,"l":8.02,"n":14,"o":8.02,"t":"2026-10-06T13:00:00Z","v":2178,"vw":8.02},{"c":8.04,"h":8.04,"l":8.01,"n":4,"o":8.02,"t":"2026-10-06T13:15:00Z","v":640,"vw":8.02125},{"c":7.82,"h":8.08,"l":7.78,"n":1163,"o":8.03,"t":"2026-10-06T13:30:00Z","v":197544,"vw":7.909968},{"c":7.87,"h":7.91,"l":7.75,"n":509,"o":7.82,"t":"2026-10-06T13:45:00Z","v":98577,"vw":7.845006},{"c":7.855,"h":7.92,"l":7.8,"n":370,"o":7.87,"t":"2026-10-06T14:00:00Z","v":81434,"vw":7.860257},{"c":7.75,"h":7.85,"l":7.735,"n":181,"o":7.85,"t":"2026-10-06T14:15:00Z","v":44406,"vw":7.776115},{"c":7.795,"h":7.805,"l":7.72,"n":233,"o":7.745,"t":"2026-10-06T14:30:00Z","v":70604,"vw":7.771224},{"c":7.765,"h":7.8,"l":7.76,"n":145,"o":7.79,"t":"2026-10-06T14:45:00Z","v":32411,"vw":7.785205},{"c":7.74,"h":7.785,"l":7.72,"n":166,"o":7.76,"t":"2026-10-06T15:00:00Z","v":61683,"vw":7.743875},{"c":7.745,"h":7.765,"l":7.73,"n":109,"o":7.74,"t":"2026-10-06T15:15:00Z","v":50990,"vw":7.74842},{"c":7.695,"h":7.74,"l":7.695,"n":71,"o":7.74,"t":"2026-10-06T15:30:00Z","v":16988,"vw":7.715237},{"c":7.73,"h":7.73,"l":7.69,"n":57,"o":7.69,"t":"2026-10-06T15:45:00Z","v":13158,"vw":7.699914},{"c":7.7187,"h":7.74,"l":7.7187,"n":29,"o":7.72,"t":"2026-10-06T16:00:00Z","v":5426,"vw":7.729007},{"c":7.65,"h":7.72,"l":7.65,"n":41,"o":7.72,"t":"2026-10-06T16:15:00Z","v":5574,"vw":7.699638},{"c":7.62,"h":7.665,"l":7.61,"n":104,"o":7.665,"t":"2026-10-06T16:30:00Z","v":34949,"vw":7.636047},{"c":7.629,"h":7.635,"l":7.6099,"n":35,"o":7.625,"t":"2026-10-06T16:45:00Z","v":21072,"vw":7.624866},{"c":7.61,"h":7.63,"l":7.61,"n":48,"o":7.63,"t":"2026-10-06T17:00:00Z","v":18464,"vw":7.622603},{"c":7.595,"h":7.6055,"l":7.58,"n":96,"o":7.6055,"t":"2026-10-06T17:15:00Z","v":38489,"vw":7.591746},{"c":7.56,"h":7.595,"l":7.56,"n":70,"o":7.595,"t":"2026-10-06T17:30:00Z","v":52055,"vw":7.58017},{"c":7.5603,"h":7.57,"l":7.5401,"n":83,"o":7.555,"t":"2026-10-06T17:45:00Z","v":52291,"vw":7.556078},{"c":7.58,"h":7.59,"l":7.57,"n":75,"o":7.57,"t":"2026-10-06T18:00:00Z","v":20437,"vw":7.574611},{"c":7.525,"h":7.5798,"l":7.525,"n":43,"o":7.5798,"t":"2026-10-06T18:15:00Z","v":19740,"vw":7.54661},{"c":7.47,"h":7.53,"l":7.47,"n":132,"o":7.525,"t":"2026-10-06T18:30:00Z","v":142877,"vw":7.511646},{"c":7.46,"h":7.4685,"l":7.4397,"n":90,"o":7.465,"t":"2026-10-06T18:45:00Z","v":53429,"vw":7.450476},{"c":7.4,"h":7.455,"l":7.4,"n":94,"o":7.455,"t":"2026-10-06T19:00:00Z","v":46055,"vw":7.419584},{"c":7.425,"h":7.46,"l":7.4,"n":304,"o":7.4096,"t":"2026-10-06T19:15:00Z","v":206013,"vw":7.44313},{"c":7.485,"h":7.495,"l":7.4197,"n":178,"o":7.42,"t":"2026-10-06T19:30:00Z","v":143967,"vw":7.439941},{"c":7.53,"h":7.53,"l":7.45,"n":259,"o":7.48,"t":"2026-10-06T19:45:00Z","v":156164,"vw":7.488597},{"c":7.52,"h":7.55,"l":7.51,"n":25,"o":7.53,"t":"2026-10-06T20:00:00Z","v":11140,"vw":7.526168},{"c":7.51,"h":7.51,"l":7.51,"n":5,"o":7.51,"t":"2026-10-06T20:15:00Z","v":1947,"vw":7.51},{"c":7.5191,"h":7.5191,"l":7.51,"n":2,"o":7.51,"t":"2026-10-06T20:30:00Z","v":1700,"vw":7.512676},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-06T21:00:00Z","v":200,"vw":7.52},{"c":7.53,"h":7.53,"l":7.5209,"n":3,"o":7.5209,"t":"2026-10-06T21:15:00Z","v":400,"vw":7.52545},{"c":7.532,"h":7.532,"l":7.53,"n":2,"o":7.53,"t":"2026-10-06T21:30:00Z","v":300,"vw":7.531333},{"c":7.5395,"h":7.5395,"l":7.53,"n":5,"o":7.53,"t":"2026-10-06T22:00:00Z","v":610,"vw":7.5362},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-06T22:15:00Z","v":4100,"vw":7.54},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-06T22:30:00Z","v":1900,"vw":7.54},{"c":7.5391,"h":7.5396,"l":7.5373,"n":4,"o":7.5396,"t":"2026-10-06T22:45:00Z","v":1250,"vw":7.538804},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-06T23:30:00Z","v":505,"vw":7.52},{"c":7.53,"h":7.53,"l":7.524,"n":2,"o":7.524,"t":"2026-10-06T23:45:00Z","v":1119,"vw":7.52829},{"c":7.56,"h":7.56,"l":7.54,"n":9,"o":7.54,"t":"2026-10-07T08:00:00Z","v":1225,"vw":7.552727},{"c":7.56,"h":7.57,"l":7.56,"n":2,"o":7.57,"t":"2026-10-07T08:15:00Z","v":200,"vw":7.565},{"c":7.58,"h":7.58,"l":7.57,"n":6,"o":7.58,"t":"2026-10-07T08:30:00Z","v":2200,"vw":7.57892},{"c":7.58,"h":7.585,"l":7.57,"n":11,"o":7.58,"t":"2026-10-07T08:45:00Z","v":6350,"vw":7.575794},{"c":7.63,"h":7.63,"l":7.59,"n":10,"o":7.59,"t":"2026-10-07T09:00:00Z","v":3638,"vw":7.614503},{"c":7.56,"h":7.58,"l":7.55,"n":15,"o":7.58,"t":"2026-10-07T09:30:00Z","v":6285,"vw":7.574997},{"c":7.56,"h":7.5895,"l":7.56,"n":6,"o":7.5895,"t":"2026-10-07T09:45:00Z","v":743,"vw":7.568681},{"c":7.57,"h":7.57,"l":7.56,"n":2,"o":7.56,"t":"2026-10-07T10:30:00Z","v":2370,"vw":7.568312},{"c":7.55,"h":7.58,"l":7.55,"n":34,"o":7.57,"t":"2026-10-07T11:00:00Z","v":9540,"vw":7.577195},{"c":7.56,"h":7.56,"l":7.56,"n":1,"o":7.56,"t":"2026-10-07T11:15:00Z","v":700,"vw":7.56},{"c":7.51,"h":7.51,"l":7.5,"n":5,"o":7.5,"t":"2026-10-07T11:30:00Z","v":2191,"vw":7.501147},{"c":7.54,"h":7.54,"l":7.51,"n":7,"o":7.51,"t":"2026-10-07T11:45:00Z","v":700,"vw":7.535},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-07T12:00:00Z","v":1600,"vw":7.55},{"c":7.53,"h":7.56,"l":7.53,"n":6,"o":7.5325,"t":"2026-10-07T12:15:00Z","v":1900,"vw":7.543553},{"c":7.54,"h":7.5538,"l":7.5176,"n":7,"o":7.53,"t":"2026-10-07T12:30:00Z","v":3255,"vw":7.540578},{"c":7.56,"h":7.58,"l":7.5206,"n":14,"o":7.56,"t":"2026-10-07T12:45:00Z","v":7152,"vw":7.559194},{"c":7.56,"h":7.57,"l":7.54,"n":19,"o":7.55,"t":"2026-10-07T13:00:00Z","v":5255,"vw":7.558253},{"c":7.54,"h":7.58,"l":7.51,"n":62,"o":7.58,"t":"2026-10-07T13:15:00Z","v":20158,"vw":7.540694},{"c":7.455,"h":7.59,"l":7.445,"n":785,"o":7.55,"t":"2026-10-07T13:30:00Z","v":100652,"vw":7.513608},{"c":7.405,"h":7.4601,"l":7.4,"n":309,"o":7.45,"t":"2026-10-07T13:45:00Z","v":49494,"vw":7.426955},{"c":7.37,"h":7.435,"l":7.37,"n":173,"o":7.4,"t":"2026-10-07T14:00:00Z","v":46318,"vw":7.405366},{"c":7.325,"h":7.38,"l":7.3042,"n":230,"o":7.3599,"t":"2026-10-07T14:15:00Z","v":125868,"vw":7.355269},{"c":7.41,"h":7.41,"l":7.33,"n":164,"o":7.33,"t":"2026-10-07T14:30:00Z","v":46299,"vw":7.365238},{"c":7.415,"h":7.44,"l":7.4,"n":100,"o":7.405,"t":"2026-10-07T14:45:00Z","v":35367,"vw":7.420739},{"c":7.435,"h":7.435,"l":7.4,"n":56,"o":7.41,"t":"2026-10-07T15:00:00Z","v":23750,"vw":7.412195},{"c":7.43,"h":7.44,"l":7.415,"n":76,"o":7.4362,"t":"2026-10-07T15:15:00Z","v":35429,"vw":7.430337},{"c":7.5,"h":7.5,"l":7.425,"n":65,"o":7.43,"t":"2026-10-07T15:30:00Z","v":35770,"vw":7.471617},{"c":7.54,"h":7.54,"l":7.5,"n":69,"o":7.5,"t":"2026-10-07T15:45:00Z","v":37390,"vw":7.526117},{"c":7.5262,"h":7.53,"l":7.515,"n":36,"o":7.53,"t":"2026-10-07T16:00:00Z","v":19887,"vw":7.526429},{"c":7.51,"h":7.52,"l":7.5051,"n":26,"o":7.52,"t":"2026-10-07T16:15:00Z","v":8687,"vw":7.509818},{"c":7.51,"h":7.51,"l":7.5,"n":10,"o":7.505,"t":"2026-10-07T16:30:00Z","v":1466,"vw":7.501878},{"c":7.535,"h":7.54,"l":7.51,"n":44,"o":7.51,"t":"2026-10-07T16:45:00Z","v":18878,"vw":7.524916},{"c":7.54,"h":7.54,"l":7.52,"n":24,"o":7.54,"t":"2026-10-07T17:00:00Z","v":8225,"vw":7.537082},{"c":7.4999,"h":7.545,"l":7.4999,"n":22,"o":7.53,"t":"2026-10-07T17:15:00Z","v":6032,"vw":7.520873},{"c":7.505,"h":7.51,"l":7.5,"n":14,"o":7.51,"t":"2026-10-07T17:30:00Z","v":8107,"vw":7.506632},{"c":7.54,"h":7.5401,"l":7.5,"n":41,"o":7.5,"t":"2026-10-07T17:45:00Z","v":11538,"vw":7.514421},{"c":7.58,"h":7.5858,"l":7.55,"n":38,"o":7.55,"t":"2026-10-07T18:00:00Z","v":13522,"vw":7.564915},{"c":7.58,"h":7.5899,"l":7.575,"n":26,"o":7.575,"t":"2026-10-07T18:15:00Z","v":5436,"vw":7.58386},{"c":7.615,"h":7.615,"l":7.57,"n":52,"o":7.58,"t":"2026-10-07T18:30:00Z","v":36572,"vw":7.589321},{"c":7.5934,"h":7.635,"l":7.5934,"n":27,"o":7.625,"t":"2026-10-07T18:45:00Z","v":13761,"vw":7.618409},{"c":7.58,"h":7.6,"l":7.575,"n":23,"o":7.5914,"t":"2026-10-07T19:00:00Z","v":5080,"vw":7.582975},{"c":7.58,"h":7.6,"l":7.57,"n":34,"o":7.58,"t":"2026-10-07T19:15:00Z","v":22363,"vw":7.578754},{"c":7.5344,"h":7.565,"l":7.5344,"n":85,"o":7.56,"t":"2026-10-07T19:30:00Z","v":72954,"vw":7.555194},{"c":7.5,"h":7.535,"l":7.5,"n":86,"o":7.5301,"t":"2026-10-07T19:45:00Z","v":63243,"vw":7.513725},{"c":7.48,"h":7.5,"l":7.48,"n":12,"o":7.5,"t":"2026-10-07T20:00:00Z","v":3028,"vw":7.492793},{"c":7.47,"h":7.47,"l":7.45,"n":8,"o":7.45,"t":"2026-10-07T20:15:00Z","v":3779,"vw":7.462813},{"c":7.4799,"h":7.4799,"l":7.47,"n":2,"o":7.47,"t":"2026-10-07T20:30:00Z","v":1039,"vw":7.471324},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-07T20:45:00Z","v":100,"vw":7.48},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-07T21:15:00Z","v":440,"vw":7.51},{"c":7.5588,"h":7.5588,"l":7.5588,"n":1,"o":7.5588,"t":"2026-10-07T22:00:00Z","v":555,"vw":7.5588},{"c":7.5596,"h":7.5596,"l":7.5596,"n":1,"o":7.5596,"t":"2026-10-07T22:30:00Z","v":250,"vw":7.5596},{"c":7.5492,"h":7.5492,"l":7.5,"n":2,"o":7.5,"t":"2026-10-07T22:45:00Z","v":760,"vw":7.506474},{"c":7.46,"h":7.47,"l":7.46,"n":2,"o":7.47,"t":"2026-10-08T08:00:00Z","v":300,"vw":7.463333},{"c":7.53,"h":7.53,"l":7.53,"n":4,"o":7.53,"t":"2026-10-08T10:30:00Z","v":770,"vw":7.53},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-08T10:45:00Z","v":410,"vw":7.53},{"c":7.52,"h":7.52,"l":7.51,"n":4,"o":7.51,"t":"2026-10-08T11:30:00Z","v":792,"vw":7.517576},{"c":7.54,"h":7.54,"l":7.54,"n":11,"o":7.54,"t":"2026-10-08T11:45:00Z","v":650,"vw":7.54},{"c":7.5515,"h":7.5515,"l":7.5515,"n":1,"o":7.5515,"t":"2026-10-08T12:00:00Z","v":149,"vw":7.5515},{"c":7.34,"h":7.38,"l":7.23,"n":36,"o":7.38,"t":"2026-10-08T12:15:00Z","v":8483,"vw":7.325749},{"c":7.45,"h":7.45,"l":7.43,"n":3,"o":7.43,"t":"2026-10-08T12:30:00Z","v":899,"vw":7.433933},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-08T12:45:00Z","v":200,"vw":7.48},{"c":7.45,"h":7.48,"l":7.45,"n":12,"o":7.48,"t":"2026-10-08T13:00:00Z","v":1330,"vw":7.471374},{"c":7.48,"h":7.48,"l":7.43,"n":22,"o":7.45,"t":"2026-10-08T13:15:00Z","v":5668,"vw":7.451116},{"c":7.5999,"h":7.71,"l":7.48,"n":863,"o":7.48,"t":"2026-10-08T13:30:00Z","v":149208,"vw":7.632972},{"c":7.59,"h":7.605,"l":7.49,"n":378,"o":7.6,"t":"2026-10-08T13:45:00Z","v":59679,"vw":7.529668},{"c":7.59,"h":7.61,"l":7.53,"n":245,"o":7.59,"t":"2026-10-08T14:00:00Z","v":39916,"vw":7.566377},{"c":7.4517,"h":7.59,"l":7.445,"n":183,"o":7.59,"t":"2026-10-08T14:15:00Z","v":40074,"vw":7.561042},{"c":7.395,"h":7.47,"l":7.395,"n":128,"o":7.455,"t":"2026-10-08T14:30:00Z","v":23813,"vw":7.440811},{"c":7.3897,"h":7.4203,"l":7.37,"n":69,"o":7.41,"t":"2026-10-08T14:45:00Z","v":14697,"vw":7.392688},{"c":7.285,"h":7.4097,"l":7.205,"n":528,"o":7.39,"t":"2026-10-08T15:00:00Z","v":142974,"vw":7.285061},{"c":7.25,"h":7.31,"l":7.225,"n":363,"o":7.29,"t":"2026-10-08T15:15:00Z","v":63949,"vw":7.276624},{"c":7.335,"h":7.335,"l":7.24,"n":157,"o":7.24,"t":"2026-10-08T15:30:00Z","v":29207,"vw":7.270857},{"c":7.325,"h":7.35,"l":7.325,"n":72,"o":7.34,"t":"2026-10-08T15:45:00Z","v":15220,"vw":7.341937},{"c":7.3298,"h":7.34,"l":7.315,"n":71,"o":7.32,"t":"2026-10-08T16:00:00Z","v":10568,"vw":7.323262},{"c":7.35,"h":7.38,"l":7.33,"n":137,"o":7.33,"t":"2026-10-08T16:15:00Z","v":29487,"vw":7.346135},{"c":7.355,"h":7.3795,"l":7.345,"n":42,"o":7.3501,"t":"2026-10-08T16:30:00Z","v":5606,"vw":7.360592},{"c":7.52,"h":7.545,"l":7.3497,"n":191,"o":7.355,"t":"2026-10-08T16:45:00Z","v":41802,"vw":7.463569},{"c":7.5,"h":7.57,"l":7.45,"n":279,"o":7.5101,"t":"2026-10-08T17:00:00Z","v":76935,"vw":7.532229},{"c":7.53,"h":7.54,"l":7.4999,"n":165,"o":7.5,"t":"2026-10-08T17:15:00Z","v":23392,"vw":7.520286},{"c":7.5115,"h":7.55,"l":7.5,"n":78,"o":7.55,"t":"2026-10-08T17:30:00Z","v":13447,"vw":7.521788},{"c":7.4799,"h":7.51,"l":7.445,"n":50,"o":7.51,"t":"2026-10-08T17:45:00Z","v":13308,"vw":7.472435},{"c":7.45,"h":7.485,"l":7.44,"n":61,"o":7.48,"t":"2026-10-08T18:00:00Z","v":10977,"vw":7.462033},{"c":7.4799,"h":7.4799,"l":7.42,"n":17,"o":7.4299,"t":"2026-10-08T18:15:00Z","v":3162,"vw":7.450515},{"c":7.49,"h":7.5,"l":7.4601,"n":49,"o":7.485,"t":"2026-10-08T18:30:00Z","v":8365,"vw":7.482807},{"c":7.52,"h":7.52,"l":7.5,"n":11,"o":7.515,"t":"2026-10-08T18:45:00Z","v":6007,"vw":7.510129},{"c":7.5641,"h":7.5799,"l":7.55,"n":35,"o":7.55,"t":"2026-10-08T19:00:00Z","v":12529,"vw":7.566127},{"c":7.6,"h":7.6,"l":7.56,"n":55,"o":7.56,"t":"2026-10-08T19:15:00Z","v":20191,"vw":7.584019},{"c":7.67,"h":7.675,"l":7.6,"n":65,"o":7.6,"t":"2026-10-08T19:30:00Z","v":39192,"vw":7.638827},{"c":7.69,"h":7.705,"l":7.66,"n":146,"o":7.68,"t":"2026-10-08T19:45:00Z","v":66981,"vw":7.69263},{"c":7.7,"h":7.7,"l":7.7,"n":4,"o":7.7,"t":"2026-10-08T20:00:00Z","v":337,"vw":7.7},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-08T20:30:00Z","v":300,"vw":7.66},{"c":7.641,"h":7.65,"l":7.641,"n":2,"o":7.65,"t":"2026-10-08T21:00:00Z","v":500,"vw":7.6446},{"c":7.6593,"h":7.6593,"l":7.6593,"n":1,"o":7.6593,"t":"2026-10-08T21:15:00Z","v":300,"vw":7.6593},{"c":7.6724,"h":7.6724,"l":7.66,"n":2,"o":7.66,"t":"2026-10-08T22:15:00Z","v":350,"vw":7.663543},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-08T23:00:00Z","v":100,"vw":7.67},{"c":7.6993,"h":7.6993,"l":7.6844,"n":2,"o":7.6844,"t":"2026-10-08T23:45:00Z","v":287,"vw":7.69307},{"c":7.66,"h":7.69,"l":7.66,"n":6,"o":7.69,"t":"2026-10-09T08:00:00Z","v":3281,"vw":7.662688},{"c":7.67,"h":7.67,"l":7.66,"n":5,"o":7.67,"t":"2026-10-09T08:15:00Z","v":4700,"vw":7.669362},{"c":7.68,"h":7.6831,"l":7.67,"n":17,"o":7.68,"t":"2026-10-09T08:30:00Z","v":31514,"vw":7.679763},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-10-09T08:45:00Z","v":2800,"vw":7.68},{"c":7.72,"h":7.72,"l":7.69,"n":11,"o":7.69,"t":"2026-10-09T09:00:00Z","v":8757,"vw":7.708276},{"c":7.78,"h":7.78,"l":7.76,"n":9,"o":7.76,"t":"2026-10-09T09:15:00Z","v":2963,"vw":7.770209},{"c":7.77,"h":7.81,"l":7.77,"n":13,"o":7.8,"t":"2026-10-09T09:30:00Z","v":8564,"vw":7.787451},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-09T10:15:00Z","v":500,"vw":7.72},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-10-09T10:30:00Z","v":2800,"vw":7.68},{"c":7.73,"h":7.735,"l":7.71,"n":17,"o":7.71,"t":"2026-10-09T11:00:00Z","v":8800,"vw":7.727329},{"c":7.75,"h":7.77,"l":7.75,"n":11,"o":7.76,"t":"2026-10-09T11:15:00Z","v":3100,"vw":7.762903},{"c":7.77,"h":7.77,"l":7.76,"n":10,"o":7.76,"t":"2026-10-09T11:30:00Z","v":55208,"vw":7.768626},{"c":7.7783,"h":7.7783,"l":7.77,"n":5,"o":7.77,"t":"2026-10-09T11:45:00Z","v":4000,"vw":7.770415},{"c":7.79,"h":7.79,"l":7.7631,"n":9,"o":7.78,"t":"2026-10-09T12:00:00Z","v":2200,"vw":7.773432},{"c":7.76,"h":7.8,"l":7.76,"n":17,"o":7.78,"t":"2026-10-09T12:15:00Z","v":7811,"vw":7.777439},{"c":7.76,"h":7.76,"l":7.7262,"n":3,"o":7.7262,"t":"2026-10-09T13:00:00Z","v":1152,"vw":7.730609},{"c":7.78,"h":7.78,"l":7.76,"n":2,"o":7.76,"t":"2026-10-09T13:15:00Z","v":1800,"vw":7.762222},{"c":7.715,"h":7.897,"l":7.6141,"n":903,"o":7.81,"t":"2026-10-09T13:30:00Z","v":179943,"vw":7.76256},{"c":7.7,"h":7.82,"l":7.7,"n":646,"o":7.71,"t":"2026-10-09T13:45:00Z","v":123660,"vw":7.779431},{"c":7.765,"h":7.77,"l":7.64,"n":370,"o":7.695,"t":"2026-10-09T14:00:00Z","v":50080,"vw":7.711322},{"c":7.765,"h":7.825,"l":7.73,"n":342,"o":7.77,"t":"2026-10-09T14:15:00Z","v":86189,"vw":7.78228},{"c":7.8303,"h":7.8501,"l":7.755,"n":171,"o":7.755,"t":"2026-10-09T14:30:00Z","v":48368,"vw":7.803591},{"c":7.755,"h":7.845,"l":7.74,"n":96,"o":7.835,"t":"2026-10-09T14:45:00Z","v":33400,"vw":7.787104},{"c":7.71,"h":7.76,"l":7.7,"n":139,"o":7.76,"t":"2026-10-09T15:00:00Z","v":54833,"vw":7.734198},{"c":7.74,"h":7.76,"l":7.73,"n":75,"o":7.73,"t":"2026-10-09T15:15:00Z","v":17135,"vw":7.747507},{"c":7.715,"h":7.74,"l":7.6841,"n":76,"o":7.735,"t":"2026-10-09T15:30:00Z","v":21545,"vw":7.715975},{"c":7.715,"h":7.715,"l":7.7,"n":26,"o":7.71,"t":"2026-10-09T15:45:00Z","v":7755,"vw":7.701644},{"c":7.74,"h":7.76,"l":7.715,"n":35,"o":7.72,"t":"2026-10-09T16:00:00Z","v":13359,"vw":7.745092},{"c":7.7206,"h":7.725,"l":7.7,"n":49,"o":7.72,"t":"2026-10-09T16:15:00Z","v":39974,"vw":7.705539},{"c":7.73,"h":7.73,"l":7.7,"n":34,"o":7.72,"t":"2026-10-09T16:30:00Z","v":45593,"vw":7.706585},{"c":7.74,"h":7.74,"l":7.71,"n":49,"o":7.73,"t":"2026-10-09T16:45:00Z","v":24803,"vw":7.732152},{"c":7.695,"h":7.75,"l":7.68,"n":45,"o":7.73,"t":"2026-10-09T17:00:00Z","v":21779,"vw":7.733308},{"c":7.73,"h":7.73,"l":7.7,"n":19,"o":7.7,"t":"2026-10-09T17:15:00Z","v":8665,"vw":7.725169},{"c":7.78,"h":7.78,"l":7.7292,"n":52,"o":7.7292,"t":"2026-10-09T17:30:00Z","v":21384,"vw":7.753281},{"c":7.76,"h":7.775,"l":7.755,"n":40,"o":7.7617,"t":"2026-10-09T17:45:00Z","v":14226,"vw":7.763494},{"c":7.76,"h":7.77,"l":7.755,"n":18,"o":7.765,"t":"2026-10-09T18:00:00Z","v":8981,"vw":7.761259},{"c":7.7601,"h":7.775,"l":7.7601,"n":18,"o":7.765,"t":"2026-10-09T18:15:00Z","v":6616,"vw":7.768136},{"c":7.77,"h":7.7914,"l":7.77,"n":24,"o":7.77,"t":"2026-10-09T18:30:00Z","v":4600,"vw":7.781503},{"c":7.7885,"h":7.8,"l":7.775,"n":55,"o":7.775,"t":"2026-10-09T18:45:00Z","v":31404,"vw":7.795157},{"c":7.795,"h":7.8069,"l":7.79,"n":20,"o":7.79,"t":"2026-10-09T19:00:00Z","v":13862,"vw":7.797298},{"c":7.81,"h":7.81,"l":7.79,"n":18,"o":7.795,"t":"2026-10-09T19:15:00Z","v":9778,"vw":7.806637},{"c":7.78,"h":7.81,"l":7.7629,"n":57,"o":7.81,"t":"2026-10-09T19:30:00Z","v":40821,"vw":7.781267},{"c":7.785,"h":7.8,"l":7.765,"n":93,"o":7.78,"t":"2026-10-09T19:45:00Z","v":37298,"vw":7.78717},{"c":7.8099,"h":7.8099,"l":7.78,"n":3,"o":7.78,"t":"2026-10-09T20:00:00Z","v":4106,"vw":7.791065},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-09T20:15:00Z","v":500,"vw":7.78},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-09T20:30:00Z","v":1000,"vw":7.77},{"c":7.9,"h":7.9,"l":7.89,"n":10,"o":7.9,"t":"2026-10-12T08:00:00Z","v":951,"vw":7.895495},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-12T08:15:00Z","v":445,"vw":7.84},{"c":7.86,"h":7.86,"l":7.86,"n":3,"o":7.86,"t":"2026-10-12T08:45:00Z","v":301,"vw":7.86},{"c":7.88,"h":7.89,"l":7.88,"n":8,"o":7.89,"t":"2026-10-12T09:00:00Z","v":1359,"vw":7.883745},{"c":7.88,"h":7.9,"l":7.88,"n":2,"o":7.9,"t":"2026-10-12T09:15:00Z","v":361,"vw":7.886371},{"c":8.34,"h":8.34,"l":7.96,"n":28,"o":7.96,"t":"2026-10-12T10:00:00Z","v":7840,"vw":8.238224},{"c":8.35,"h":8.35,"l":8.29,"n":13,"o":8.3282,"t":"2026-10-12T10:15:00Z","v":4549,"vw":8.326796},{"c":8.3472,"h":8.38,"l":8.33,"n":9,"o":8.38,"t":"2026-10-12T10:30:00Z","v":2500,"vw":8.348898},{"c":8.33,"h":8.3647,"l":8.31,"n":32,"o":8.33,"t":"2026-10-12T10:45:00Z","v":11506,"vw":8.328731},{"c":8.41,"h":8.45,"l":8.3004,"n":82,"o":8.32,"t":"2026-10-12T11:00:00Z","v":25282,"vw":8.407782},{"c":8.41,"h":8.42,"l":8.41,"n":12,"o":8.42,"t":"2026-10-12T11:15:00Z","v":2178,"vw":8.418505},{"c":8.42,"h":8.43,"l":8.4,"n":29,"o":8.41,"t":"2026-10-12T11:30:00Z","v":10364,"vw":8.416703},{"c":8.47,"h":8.4899,"l":8.42,"n":182,"o":8.42,"t":"2026-10-12T11:45:00Z","v":62546,"vw":8.447635},{"c":8.52,"h":8.5281,"l":8.44,"n":32,"o":8.44,"t":"2026-10-12T12:00:00Z","v":6896,"vw":8.485029},{"c":8.4183,"h":8.51,"l":8.39,"n":80,"o":8.51,"t":"2026-10-12T12:15:00Z","v":34195,"vw":8.424284},{"c":8.4398,"h":8.4398,"l":8.38,"n":20,"o":8.38,"t":"2026-10-12T12:30:00Z","v":9085,"vw":8.408543},{"c":8.4,"h":8.42,"l":8.37,"n":112,"o":8.42,"t":"2026-10-12T12:45:00Z","v":28402,"vw":8.393979},{"c":8.3,"h":8.41,"l":8.28,"n":164,"o":8.41,"t":"2026-10-12T13:00:00Z","v":23692,"vw":8.350283},{"c":8.295,"h":8.3,"l":8.21,"n":69,"o":8.26,"t":"2026-10-12T13:15:00Z","v":34222,"vw":8.245324},{"c":8.19,"h":8.56,"l":8.18,"n":1848,"o":8.28,"t":"2026-10-12T13:30:00Z","v":434290,"vw":8.361914},{"c":8.2,"h":8.24,"l":8.14,"n":812,"o":8.195,"t":"2026-10-12T13:45:00Z","v":145338,"vw":8.190846},{"c":8.13,"h":8.2599,"l":8.12,"n":548,"o":8.19,"t":"2026-10-12T14:00:00Z","v":134300,"vw":8.169539},{"c":8.175,"h":8.19,"l":8.11,"n":283,"o":8.1201,"t":"2026-10-12T14:15:00Z","v":57560,"vw":8.149339},{"c":8.17,"h":8.2499,"l":8.17,"n":248,"o":8.19,"t":"2026-10-12T14:30:00Z","v":51228,"vw":8.209865},{"c":8.195,"h":8.22,"l":8.1599,"n":186,"o":8.19,"t":"2026-10-12T14:45:00Z","v":52626,"vw":8.18528},{"c":8.215,"h":8.215,"l":8.1799,"n":117,"o":8.2001,"t":"2026-10-12T15:00:00Z","v":28277,"vw":8.196158},{"c":8.13,"h":8.215,"l":8.09,"n":173,"o":8.215,"t":"2026-10-12T15:15:00Z","v":64630,"vw":8.105768},{"c":8.11,"h":8.14,"l":8.105,"n":90,"o":8.13,"t":"2026-10-12T15:30:00Z","v":31283,"vw":8.124531},{"c":8.085,"h":8.13,"l":8.0799,"n":74,"o":8.12,"t":"2026-10-12T15:45:00Z","v":21072,"vw":8.104126},{"c":8.06,"h":8.09,"l":8.0311,"n":54,"o":8.09,"t":"2026-10-12T16:00:00Z","v":36536,"vw":8.057958},{"c":8.02,"h":8.065,"l":8.02,"n":49,"o":8.06,"t":"2026-10-12T16:15:00Z","v":17641,"vw":8.045426},{"c":8.08,"h":8.08,"l":8.02,"n":57,"o":8.02,"t":"2026-10-12T16:30:00Z","v":14498,"vw":8.067079},{"c":8.06,"h":8.09,"l":8.035,"n":55,"o":8.08,"t":"2026-10-12T16:45:00Z","v":11742,"vw":8.059604},{"c":8.06,"h":8.065,"l":8.06,"n":29,"o":8.06,"t":"2026-10-12T17:00:00Z","v":3508,"vw":8.060301},{"c":8.05,"h":8.065,"l":8.0499,"n":29,"o":8.065,"t":"2026-10-12T17:15:00Z","v":6282,"vw":8.051348},{"c":8.03,"h":8.04,"l":8.015,"n":37,"o":8.036,"t":"2026-10-12T17:30:00Z","v":11909,"vw":8.026384},{"c":8.005,"h":8.04,"l":8,"n":62,"o":8.03,"t":"2026-10-12T17:45:00Z","v":8869,"vw":8.015351},{"c":7.9869,"h":8.005,"l":7.97,"n":50,"o":8.005,"t":"2026-10-12T18:00:00Z","v":13791,"vw":7.987184},{"c":7.97,"h":7.97,"l":7.96,"n":30,"o":7.96,"t":"2026-10-12T18:15:00Z","v":4302,"vw":7.963688},{"c":7.98,"h":7.98,"l":7.945,"n":37,"o":7.9629,"t":"2026-10-12T18:30:00Z","v":11116,"vw":7.957675},{"c":8.01,"h":8.015,"l":7.995,"n":45,"o":7.995,"t":"2026-10-12T18:45:00Z","v":10684,"vw":8.001553},{"c":8.04,"h":8.055,"l":8,"n":59,"o":8.01,"t":"2026-10-12T19:00:00Z","v":14176,"vw":8.030379},{"c":8.01,"h":8.05,"l":8.005,"n":59,"o":8.05,"t":"2026-10-12T19:15:00Z","v":14959,"vw":8.025501},{"c":8.02,"h":8.0256,"l":8,"n":85,"o":8,"t":"2026-10-12T19:30:00Z","v":19158,"vw":8.010862},{"c":8.105,"h":8.105,"l":8.015,"n":174,"o":8.0299,"t":"2026-10-12T19:45:00Z","v":49224,"vw":8.074135},{"c":8.12,"h":8.12,"l":8.0985,"n":27,"o":8.1,"t":"2026-10-12T20:00:00Z","v":5477,"vw":8.102326},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-12T20:15:00Z","v":1325,"vw":8.12},{"c":8.095,"h":8.1023,"l":8.095,"n":2,"o":8.1023,"t":"2026-10-12T21:00:00Z","v":600,"vw":8.09865},{"c":8.107,"h":8.107,"l":8.107,"n":1,"o":8.107,"t":"2026-10-12T21:15:00Z","v":302,"vw":8.107},{"c":8.1243,"h":8.13,"l":8.1243,"n":2,"o":8.13,"t":"2026-10-12T22:00:00Z","v":800,"vw":8.127863},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-12T22:15:00Z","v":250,"vw":8.12},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-12T22:30:00Z","v":100,"vw":8.14},{"c":8.1011,"h":8.1011,"l":8.1011,"n":3,"o":8.1011,"t":"2026-10-12T22:45:00Z","v":123,"vw":8.1011},{"c":8.1199,"h":8.1199,"l":8.1199,"n":1,"o":8.1199,"t":"2026-10-12T23:00:00Z","v":2500,"vw":8.1199},{"c":8.1,"h":8.1004,"l":8.1,"n":5,"o":8.1,"t":"2026-10-12T23:30:00Z","v":1499,"vw":8.100054},{"c":8.1313,"h":8.1313,"l":8.1313,"n":1,"o":8.1313,"t":"2026-10-12T23:45:00Z","v":100,"vw":8.1313},{"c":8.27,"h":8.29,"l":8.18,"n":26,"o":8.22,"t":"2026-10-13T08:00:00Z","v":7927,"vw":8.230552},{"c":8.16,"h":8.1794,"l":8.16,"n":3,"o":8.1794,"t":"2026-10-13T09:00:00Z","v":400,"vw":8.16485},{"c":8.15,"h":8.16,"l":8.15,"n":3,"o":8.16,"t":"2026-10-13T09:15:00Z","v":700,"vw":8.158571},{"c":8.18,"h":8.18,"l":8.18,"n":3,"o":8.18,"t":"2026-10-13T09:45:00Z","v":600,"vw":8.18},{"c":8.26,"h":8.26,"l":8.24,"n":13,"o":8.24,"t":"2026-10-13T10:45:00Z","v":1718,"vw":8.251765},{"c":8.27,"h":8.3,"l":8.26,"n":17,"o":8.26,"t":"2026-10-13T11:00:00Z","v":5553,"vw":8.27153},{"c":8.27,"h":8.271,"l":8.25,"n":5,"o":8.271,"t":"2026-10-13T11:15:00Z","v":555,"vw":8.262},{"c":8.2706,"h":8.2706,"l":8.27,"n":2,"o":8.27,"t":"2026-10-13T11:30:00Z","v":200,"vw":8.2703},{"c":8.21,"h":8.24,"l":8.21,"n":7,"o":8.24,"t":"2026-10-13T11:45:00Z","v":1241,"vw":8.234276},{"c":8.15,"h":8.23,"l":8.13,"n":42,"o":8.23,"t":"2026-10-13T12:00:00Z","v":6151,"vw":8.184084},{"c":8.13,"h":8.14,"l":8.08,"n":65,"o":8.13,"t":"2026-10-13T12:15:00Z","v":6401,"vw":8.120757},{"c":8.1269,"h":8.16,"l":8.12,"n":98,"o":8.14,"t":"2026-10-13T12:30:00Z","v":25041,"vw":8.138348},{"c":8.17,"h":8.24,"l":8.1,"n":58,"o":8.1,"t":"2026-10-13T12:45:00Z","v":18487,"vw":8.132046},{"c":8.17,"h":8.27,"l":8.17,"n":79,"o":8.2,"t":"2026-10-13T13:00:00Z","v":25758,"vw":8.227216},{"c":8.18,"h":8.22,"l":8.18,"n":23,"o":8.2004,"t":"2026-10-13T13:15:00Z","v":17401,"vw":8.203076},{"c":8.77,"h":8.7799,"l":8.16,"n":1174,"o":8.28,"t":"2026-10-13T13:30:00Z","v":297533,"vw":8.529251},{"c":8.81,"h":8.8497,"l":8.69,"n":1445,"o":8.7699,"t":"2026-10-13T13:45:00Z","v":339013,"vw":8.770081},{"c":8.645,"h":8.88,"l":8.635,"n":768,"o":8.81,"t":"2026-10-13T14:00:00Z","v":172587,"vw":8.782754},{"c":8.58,"h":8.635,"l":8.56,"n":461,"o":8.63,"t":"2026-10-13T14:15:00Z","v":83718,"vw":8.596034},{"c":8.445,"h":8.5901,"l":8.44,"n":393,"o":8.585,"t":"2026-10-13T14:30:00Z","v":79370,"vw":8.489695},{"c":8.43,"h":8.45,"l":8.39,"n":203,"o":8.45,"t":"2026-10-13T14:45:00Z","v":73327,"vw":8.42033},{"c":8.5801,"h":8.585,"l":8.415,"n":231,"o":8.43,"t":"2026-10-13T15:00:00Z","v":73136,"vw":8.520354},{"c":8.55,"h":8.585,"l":8.53,"n":209,"o":8.58,"t":"2026-10-13T15:15:00Z","v":58854,"vw":8.549026},{"c":8.475,"h":8.57,"l":8.465,"n":82,"o":8.565,"t":"2026-10-13T15:30:00Z","v":24828,"vw":8.524614},{"c":8.485,"h":8.485,"l":8.4409,"n":65,"o":8.48,"t":"2026-10-13T15:45:00Z","v":45353,"vw":8.468621},{"c":8.5,"h":8.505,"l":8.48,"n":105,"o":8.48,"t":"2026-10-13T16:00:00Z","v":24698,"vw":8.49131},{"c":8.5,"h":8.53,"l":8.495,"n":83,"o":8.5,"t":"2026-10-13T16:15:00Z","v":24000,"vw":8.516779},{"c":8.44,"h":8.5051,"l":8.42,"n":79,"o":8.5,"t":"2026-10-13T16:30:00Z","v":27063,"vw":8.443487},{"c":8.43,"h":8.44,"l":8.39,"n":77,"o":8.44,"t":"2026-10-13T16:45:00Z","v":44600,"vw":8.411044},{"c":8.44,"h":8.47,"l":8.41,"n":67,"o":8.44,"t":"2026-10-13T17:00:00Z","v":14384,"vw":8.447653},{"c":8.455,"h":8.47,"l":8.415,"n":85,"o":8.43,"t":"2026-10-13T17:15:00Z","v":22344,"vw":8.446836},{"c":8.45,"h":8.49,"l":8.4137,"n":82,"o":8.46,"t":"2026-10-13T17:30:00Z","v":25697,"vw":8.463219},{"c":8.465,"h":8.47,"l":8.44,"n":40,"o":8.44,"t":"2026-10-13T17:45:00Z","v":19111,"vw":8.456788},{"c":8.49,"h":8.51,"l":8.445,"n":45,"o":8.46,"t":"2026-10-13T18:00:00Z","v":10576,"vw":8.488486},{"c":8.465,"h":8.475,"l":8.46,"n":24,"o":8.46,"t":"2026-10-13T18:15:00Z","v":7774,"vw":8.466018},{"c":8.48,"h":8.48,"l":8.455,"n":25,"o":8.46,"t":"2026-10-13T18:30:00Z","v":11102,"vw":8.46064},{"c":8.505,"h":8.52,"l":8.47,"n":42,"o":8.48,"t":"2026-10-13T18:45:00Z","v":9623,"vw":8.496533},{"c":8.515,"h":8.515,"l":8.48,"n":49,"o":8.5099,"t":"2026-10-13T19:00:00Z","v":15802,"vw":8.488567},{"c":8.5,"h":8.525,"l":8.49,"n":84,"o":8.52,"t":"2026-10-13T19:15:00Z","v":30879,"vw":8.509186},{"c":8.48,"h":8.49,"l":8.45,"n":72,"o":8.49,"t":"2026-10-13T19:30:00Z","v":19167,"vw":8.473509},{"c":8.39,"h":8.49,"l":8.3884,"n":286,"o":8.47,"t":"2026-10-13T19:45:00Z","v":104530,"vw":8.433067},{"c":8.38,"h":8.4,"l":8.38,"n":10,"o":8.4,"t":"2026-10-13T20:00:00Z","v":3191,"vw":8.393854},{"c":8.39,"h":8.4056,"l":8.39,"n":3,"o":8.4056,"t":"2026-10-13T20:15:00Z","v":1502,"vw":8.400386},{"c":8.4,"h":8.418,"l":8.4,"n":2,"o":8.418,"t":"2026-10-13T20:30:00Z","v":1100,"vw":8.416364},{"c":8.4498,"h":8.4507,"l":8.4498,"n":2,"o":8.4507,"t":"2026-10-13T20:45:00Z","v":1000,"vw":8.45025},{"c":8.4,"h":8.4,"l":8.4,"n":25,"o":8.4,"t":"2026-10-13T21:30:00Z","v":1497,"vw":8.4},{"c":8.4,"h":8.4,"l":8.4,"n":2,"o":8.4,"t":"2026-10-13T21:45:00Z","v":500,"vw":8.4},{"c":8.38,"h":8.38,"l":8.38,"n":8,"o":8.38,"t":"2026-10-13T22:00:00Z","v":1317,"vw":8.38},{"c":8.354,"h":8.354,"l":8.354,"n":2,"o":8.354,"t":"2026-10-13T22:30:00Z","v":1000,"vw":8.354},{"c":8.3513,"h":8.3513,"l":8.3513,"n":1,"o":8.3513,"t":"2026-10-13T23:15:00Z","v":555,"vw":8.3513},{"c":8.35,"h":8.39,"l":8.35,"n":7,"o":8.3608,"t":"2026-10-13T23:45:00Z","v":2185,"vw":8.368116},{"c":8.41,"h":8.49,"l":8.41,"n":24,"o":8.41,"t":"2026-10-14T08:00:00Z","v":6276,"vw":8.462183},{"c":8.41,"h":8.41,"l":8.41,"n":5,"o":8.41,"t":"2026-10-14T08:15:00Z","v":2700,"vw":8.41},{"c":8.42,"h":8.42,"l":8.41,"n":12,"o":8.41,"t":"2026-10-14T08:45:00Z","v":1750,"vw":8.418765},{"c":8.42,"h":8.43,"l":8.42,"n":4,"o":8.43,"t":"2026-10-14T09:00:00Z","v":500,"vw":8.424444},{"c":8.45,"h":8.45,"l":8.45,"n":2,"o":8.45,"t":"2026-10-14T09:15:00Z","v":1000,"vw":8.45},{"c":8.46,"h":8.46,"l":8.46,"n":2,"o":8.46,"t":"2026-10-14T09:30:00Z","v":500,"vw":8.46},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-14T09:45:00Z","v":100,"vw":8.46},{"c":8.45,"h":8.46,"l":8.45,"n":9,"o":8.46,"t":"2026-10-14T10:00:00Z","v":1300,"vw":8.450833},{"c":8.5,"h":8.5,"l":8.45,"n":16,"o":8.45,"t":"2026-10-14T10:15:00Z","v":6820,"vw":8.460463},{"c":8.4783,"h":8.4783,"l":8.4783,"n":3,"o":8.4783,"t":"2026-10-14T10:30:00Z","v":150,"vw":8.4783},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-14T10:45:00Z","v":300,"vw":8.48},{"c":8.5,"h":8.54,"l":8.48,"n":31,"o":8.5,"t":"2026-10-14T11:00:00Z","v":13703,"vw":8.512167},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-14T11:15:00Z","v":900,"vw":8.48},{"c":8.45,"h":8.47,"l":8.45,"n":3,"o":8.47,"t":"2026-10-14T11:30:00Z","v":1003,"vw":8.45997},{"c":8.41,"h":8.43,"l":8.4,"n":4,"o":8.43,"t":"2026-10-14T11:45:00Z","v":1604,"vw":8.41},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-14T12:15:00Z","v":100,"vw":8.45},{"c":8.29,"h":8.37,"l":8.28,"n":133,"o":8.37,"t":"2026-10-14T12:30:00Z","v":143541,"vw":8.327491},{"c":8.32,"h":8.33,"l":8.32,"n":17,"o":8.32,"t":"2026-10-14T12:45:00Z","v":6490,"vw":8.322407},{"c":8.37,"h":8.37,"l":8.29,"n":56,"o":8.31,"t":"2026-10-14T13:00:00Z","v":19381,"vw":8.328865},{"c":8.4896,"h":8.4896,"l":8.36,"n":222,"o":8.4,"t":"2026-10-14T13:15:00Z","v":33150,"vw":8.389681},{"c":8.475,"h":8.53,"l":8.36,"n":573,"o":8.42,"t":"2026-10-14T13:30:00Z","v":82971,"vw":8.469535},{"c":8.4102,"h":8.485,"l":8.41,"n":482,"o":8.485,"t":"2026-10-14T13:45:00Z","v":44251,"vw":8.444538},{"c":8.27,"h":8.41,"l":8.19,"n":574,"o":8.4,"t":"2026-10-14T14:00:00Z","v":88933,"vw":8.260025},{"c":8.185,"h":8.255,"l":8.185,"n":253,"o":8.255,"t":"2026-10-14T14:15:00Z","v":31494,"vw":8.216487},{"c":8.1,"h":8.19,"l":8.08,"n":193,"o":8.19,"t":"2026-10-14T14:30:00Z","v":32666,"vw":8.126256},{"c":8.13,"h":8.15,"l":8.1001,"n":138,"o":8.1001,"t":"2026-10-14T14:45:00Z","v":41439,"vw":8.122322},{"c":8.1,"h":8.1333,"l":8.0903,"n":136,"o":8.13,"t":"2026-10-14T15:00:00Z","v":56268,"vw":8.116511},{"c":8.175,"h":8.1869,"l":8.1,"n":60,"o":8.1,"t":"2026-10-14T15:15:00Z","v":7917,"vw":8.148453},{"c":8.1536,"h":8.205,"l":8.12,"n":117,"o":8.14,"t":"2026-10-14T15:30:00Z","v":35683,"vw":8.16295},{"c":8.1902,"h":8.215,"l":8.1668,"n":61,"o":8.1668,"t":"2026-10-14T15:45:00Z","v":22922,"vw":8.197371},{"c":8.16,"h":8.2463,"l":8.16,"n":113,"o":8.195,"t":"2026-10-14T16:00:00Z","v":23205,"vw":8.214691},{"c":8.185,"h":8.185,"l":8.14,"n":77,"o":8.16,"t":"2026-10-14T16:15:00Z","v":18942,"vw":8.156397},{"c":8.21,"h":8.2199,"l":8.17,"n":99,"o":8.19,"t":"2026-10-14T16:30:00Z","v":23255,"vw":8.199101},{"c":8.2,"h":8.25,"l":8.18,"n":84,"o":8.21,"t":"2026-10-14T16:45:00Z","v":31922,"vw":8.226588},{"c":8.175,"h":8.21,"l":8.16,"n":43,"o":8.21,"t":"2026-10-14T17:00:00Z","v":7727,"vw":8.189655},{"c":8.175,"h":8.185,"l":8.145,"n":34,"o":8.18,"t":"2026-10-14T17:15:00Z","v":11928,"vw":8.173727},{"c":8.1551,"h":8.19,"l":8.15,"n":39,"o":8.15,"t":"2026-10-14T17:30:00Z","v":13498,"vw":8.166098},{"c":8.275,"h":8.275,"l":8.16,"n":72,"o":8.165,"t":"2026-10-14T17:45:00Z","v":30868,"vw":8.213482},{"c":8.245,"h":8.27,"l":8.23,"n":106,"o":8.265,"t":"2026-10-14T18:00:00Z","v":31020,"vw":8.249372},{"c":8.22,"h":8.26,"l":8.21,"n":98,"o":8.255,"t":"2026-10-14T18:15:00Z","v":17808,"vw":8.234158},{"c":8.23,"h":8.23,"l":8.21,"n":44,"o":8.22,"t":"2026-10-14T18:30:00Z","v":14748,"vw":8.217196},{"c":8.21,"h":8.235,"l":8.21,"n":41,"o":8.22,"t":"2026-10-14T18:45:00Z","v":6036,"vw":8.224515},{"c":8.22,"h":8.23,"l":8.19,"n":35,"o":8.19,"t":"2026-10-14T19:00:00Z","v":6831,"vw":8.215594},{"c":8.2314,"h":8.26,"l":8.2314,"n":33,"o":8.24,"t":"2026-10-14T19:15:00Z","v":9126,"vw":8.243984},{"c":8.24,"h":8.29,"l":8.24,"n":101,"o":8.24,"t":"2026-10-14T19:30:00Z","v":55369,"vw":8.259682},{"c":8.24,"h":8.3,"l":8.23,"n":357,"o":8.245,"t":"2026-10-14T19:45:00Z","v":192098,"vw":8.25878},{"c":8.25,"h":8.25,"l":8.24,"n":6,"o":8.24,"t":"2026-10-14T20:00:00Z","v":2565,"vw":8.243755},{"c":8.21,"h":8.21,"l":8.21,"n":6,"o":8.21,"t":"2026-10-14T20:15:00Z","v":247,"vw":8.21},{"c":8.2,"h":8.2,"l":8.2,"n":16,"o":8.2,"t":"2026-10-14T20:30:00Z","v":793,"vw":8.2},{"c":8.28,"h":8.28,"l":8.17,"n":96,"o":8.27,"t":"2026-10-14T20:45:00Z","v":28996,"vw":8.260944},{"c":8.22,"h":8.22,"l":8.2,"n":2,"o":8.2,"t":"2026-10-14T21:00:00Z","v":3100,"vw":8.219355},{"c":8.1377,"h":8.1438,"l":8.1377,"n":3,"o":8.1438,"t":"2026-10-14T23:00:00Z","v":1162,"vw":8.138426},{"c":8.19,"h":8.19,"l":8.1315,"n":2,"o":8.1315,"t":"2026-10-14T23:15:00Z","v":681,"vw":8.148681},{"c":8.12,"h":8.12,"l":8.1179,"n":4,"o":8.1179,"t":"2026-10-14T23:30:00Z","v":403,"vw":8.118728},{"c":8.1172,"h":8.1172,"l":8.1172,"n":1,"o":8.1172,"t":"2026-10-14T23:45:00Z","v":380,"vw":8.1172},{"c":8.15,"h":8.39,"l":8.15,"n":10,"o":8.1507,"t":"2026-10-15T08:00:00Z","v":6540,"vw":8.192655},{"c":8.215,"h":8.28,"l":8.21,"n":28,"o":8.28,"t":"2026-10-15T08:15:00Z","v":13102,"vw":8.220614},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-15T09:30:00Z","v":3524,"vw":8.3},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-15T10:00:00Z","v":300,"vw":8.29},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-15T11:00:00Z","v":5001,"vw":8.27},{"c":8.21,"h":8.25,"l":8.205,"n":54,"o":8.25,"t":"2026-10-15T11:15:00Z","v":9836,"vw":8.217348},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-15T11:30:00Z","v":1000,"vw":8.22},{"c":8.24,"h":8.285,"l":8.24,"n":4,"o":8.285,"t":"2026-10-15T11:45:00Z","v":541,"vw":8.274},{"c":8.16,"h":8.19,"l":8.16,"n":11,"o":8.19,"t":"2026-10-15T12:00:00Z","v":2402,"vw":8.184167},{"c":8.22,"h":8.2247,"l":8.17,"n":10,"o":8.17,"t":"2026-10-15T12:15:00Z","v":3187,"vw":8.213534},{"c":8.2,"h":8.2,"l":8.18,"n":4,"o":8.18,"t":"2026-10-15T12:30:00Z","v":3300,"vw":8.181856},{"c":8.1902,"h":8.1902,"l":8.1902,"n":1,"o":8.1902,"t":"2026-10-15T12:45:00Z","v":100,"vw":8.1902},{"c":8.25,"h":8.26,"l":8.1816,"n":3,"o":8.1816,"t":"2026-10-15T13:00:00Z","v":1245,"vw":8.22738},{"c":8.44,"h":8.44,"l":8.28,"n":29,"o":8.28,"t":"2026-10-15T13:15:00Z","v":3295,"vw":8.357895},{"c":8.515,"h":8.735,"l":8.39,"n":1585,"o":8.44,"t":"2026-10-15T13:30:00Z","v":283945,"vw":8.578571},{"c":8.54,"h":8.6,"l":8.48,"n":794,"o":8.525,"t":"2026-10-15T13:45:00Z","v":140697,"vw":8.539995},{"c":8.89,"h":8.9,"l":8.535,"n":831,"o":8.535,"t":"2026-10-15T14:00:00Z","v":233768,"vw":8.774459},{"c":8.815,"h":8.92,"l":8.75,"n":523,"o":8.91,"t":"2026-10-15T14:15:00Z","v":116403,"vw":8.822381},{"c":8.79,"h":8.83,"l":8.735,"n":239,"o":8.815,"t":"2026-10-15T14:30:00Z","v":35862,"vw":8.787649},{"c":8.92,"h":8.92,"l":8.7614,"n":191,"o":8.795,"t":"2026-10-15T14:45:00Z","v":42776,"vw":8.836364},{"c":8.98,"h":9,"l":8.92,"n":191,"o":8.92,"t":"2026-10-15T15:00:00Z","v":57015,"vw":8.96899},{"c":8.91,"h":8.98,"l":8.9,"n":293,"o":8.98,"t":"2026-10-15T15:15:00Z","v":92315,"vw":8.933118},{"c":8.9003,"h":8.93,"l":8.895,"n":164,"o":8.915,"t":"2026-10-15T15:30:00Z","v":67874,"vw":8.908702},{"c":8.88,"h":8.93,"l":8.86,"n":88,"o":8.88,"t":"2026-10-15T15:45:00Z","v":28232,"vw":8.902017},{"c":8.84,"h":8.8803,"l":8.8397,"n":115,"o":8.8803,"t":"2026-10-15T16:00:00Z","v":30033,"vw":8.853603},{"c":8.9,"h":8.905,"l":8.84,"n":33,"o":8.85,"t":"2026-10-15T16:15:00Z","v":9750,"vw":8.871874},{"c":8.88,"h":8.94,"l":8.87,"n":86,"o":8.905,"t":"2026-10-15T16:30:00Z","v":33513,"vw":8.912155},{"c":8.86,"h":8.89,"l":8.84,"n":68,"o":8.88,"t":"2026-10-15T16:45:00Z","v":11651,"vw":8.871675},{"c":8.795,"h":8.875,"l":8.795,"n":105,"o":8.865,"t":"2026-10-15T17:00:00Z","v":23428,"vw":8.836621},{"c":8.78,"h":8.805,"l":8.78,"n":28,"o":8.795,"t":"2026-10-15T17:15:00Z","v":11779,"vw":8.791713},{"c":8.8286,"h":8.8399,"l":8.805,"n":55,"o":8.805,"t":"2026-10-15T17:30:00Z","v":15852,"vw":8.821772},{"c":8.86,"h":8.8801,"l":8.83,"n":36,"o":8.83,"t":"2026-10-15T17:45:00Z","v":10434,"vw":8.858288},{"c":8.8599,"h":8.875,"l":8.83,"n":63,"o":8.86,"t":"2026-10-15T18:00:00Z","v":16442,"vw":8.851329},{"c":8.81,"h":8.87,"l":8.8,"n":75,"o":8.87,"t":"2026-10-15T18:15:00Z","v":26756,"vw":8.841275},{"c":8.795,"h":8.805,"l":8.74,"n":98,"o":8.805,"t":"2026-10-15T18:30:00Z","v":25685,"vw":8.774996},{"c":8.85,"h":8.85,"l":8.77,"n":67,"o":8.79,"t":"2026-10-15T18:45:00Z","v":16745,"vw":8.792931},{"c":8.8871,"h":8.89,"l":8.84,"n":61,"o":8.85,"t":"2026-10-15T19:00:00Z","v":15036,"vw":8.869811},{"c":8.915,"h":8.925,"l":8.87,"n":108,"o":8.89,"t":"2026-10-15T19:15:00Z","v":20880,"vw":8.90664},{"c":8.95,"h":8.95,"l":8.89,"n":125,"o":8.9,"t":"2026-10-15T19:30:00Z","v":33509,"vw":8.916648},{"c":8.975,"h":8.975,"l":8.93,"n":140,"o":8.96,"t":"2026-10-15T19:45:00Z","v":44841,"vw":8.953665},{"c":8.91,"h":8.97,"l":8.91,"n":13,"o":8.97,"t":"2026-10-15T20:00:00Z","v":1069,"vw":8.945122},{"c":8.9,"h":8.91,"l":8.9,"n":4,"o":8.91,"t":"2026-10-15T20:15:00Z","v":601,"vw":8.908333},{"c":8.929,"h":8.929,"l":8.929,"n":1,"o":8.929,"t":"2026-10-15T20:30:00Z","v":111,"vw":8.929},{"c":8.97,"h":8.97,"l":8.95,"n":14,"o":8.95,"t":"2026-10-15T20:45:00Z","v":10758,"vw":8.951136},{"c":8.8439,"h":8.95,"l":8.8439,"n":2,"o":8.95,"t":"2026-10-15T21:00:00Z","v":1100,"vw":8.853545},{"c":8.89,"h":8.93,"l":8.89,"n":6,"o":8.902,"t":"2026-10-15T21:30:00Z","v":2250,"vw":8.905224},{"c":8.94,"h":8.94,"l":8.85,"n":26,"o":8.86,"t":"2026-10-15T22:15:00Z","v":12052,"vw":8.886445},{"c":8.93,"h":8.93,"l":8.92,"n":5,"o":8.92,"t":"2026-10-15T22:30:00Z","v":5534,"vw":8.929082},{"c":8.93,"h":8.93,"l":8.93,"n":5,"o":8.93,"t":"2026-10-15T23:00:00Z","v":382,"vw":8.93},{"c":8.96,"h":8.96,"l":8.96,"n":5,"o":8.96,"t":"2026-10-15T23:45:00Z","v":900,"vw":8.96},{"c":9.13,"h":9.13,"l":8.97,"n":73,"o":8.97,"t":"2026-10-16T08:00:00Z","v":24411,"vw":9.068787},{"c":9.13,"h":9.16,"l":9.13,"n":7,"o":9.16,"t":"2026-10-16T08:15:00Z","v":1481,"vw":9.153571},{"c":9.23,"h":9.23,"l":9.18,"n":23,"o":9.18,"t":"2026-10-16T09:00:00Z","v":7568,"vw":9.204899},{"c":9.23,"h":9.23,"l":9.22,"n":13,"o":9.22,"t":"2026-10-16T09:15:00Z","v":1470,"vw":9.229231},{"c":9.2,"h":9.25,"l":9.2,"n":18,"o":9.22,"t":"2026-10-16T09:30:00Z","v":2110,"vw":9.223446},{"c":9.23,"h":9.23,"l":9.22,"n":3,"o":9.22,"t":"2026-10-16T09:45:00Z","v":1150,"vw":9.220909},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-16T10:00:00Z","v":654,"vw":9.2},{"c":9.19,"h":9.19,"l":9.19,"n":3,"o":9.19,"t":"2026-10-16T10:15:00Z","v":1620,"vw":9.19},{"c":9.19,"h":9.2,"l":9.19,"n":5,"o":9.2,"t":"2026-10-16T10:30:00Z","v":2101,"vw":9.199523},{"c":9.3481,"h":9.3596,"l":9.15,"n":32,"o":9.15,"t":"2026-10-16T11:00:00Z","v":29867,"vw":9.286441},{"c":9.26,"h":9.29,"l":9.26,"n":7,"o":9.28,"t":"2026-10-16T11:15:00Z","v":2398,"vw":9.283617},{"c":9.26,"h":9.27,"l":9.24,"n":5,"o":9.25,"t":"2026-10-16T11:30:00Z","v":2628,"vw":9.252919},{"c":9.2,"h":9.22,"l":9.2,"n":18,"o":9.22,"t":"2026-10-16T11:45:00Z","v":2930,"vw":9.205764},{"c":9.2,"h":9.2,"l":9.19,"n":5,"o":9.19,"t":"2026-10-16T12:00:00Z","v":529,"vw":9.196673},{"c":9.24,"h":9.25,"l":9.24,"n":3,"o":9.25,"t":"2026-10-16T12:15:00Z","v":600,"vw":9.241667},{"c":9.22,"h":9.24,"l":9.2146,"n":7,"o":9.24,"t":"2026-10-16T12:30:00Z","v":5398,"vw":9.22685},{"c":9.27,"h":9.27,"l":9.22,"n":4,"o":9.22,"t":"2026-10-16T12:45:00Z","v":348,"vw":9.239596},{"c":9.29,"h":9.29,"l":9.27,"n":8,"o":9.27,"t":"2026-10-16T13:00:00Z","v":1645,"vw":9.27875},{"c":9.26,"h":9.31,"l":9.2431,"n":10,"o":9.29,"t":"2026-10-16T13:15:00Z","v":1087,"vw":9.263952},{"c":9.02,"h":9.29,"l":8.985,"n":704,"o":9.25,"t":"2026-10-16T13:30:00Z","v":103476,"vw":9.095215},{"c":8.92,"h":9.05,"l":8.91,"n":472,"o":8.99,"t":"2026-10-16T13:45:00Z","v":72358,"vw":8.961858},{"c":8.6414,"h":8.915,"l":8.57,"n":525,"o":8.9101,"t":"2026-10-16T14:00:00Z","v":83448,"vw":8.712368},{"c":8.4574,"h":8.67,"l":8.4574,"n":233,"o":8.635,"t":"2026-10-16T14:15:00Z","v":29645,"vw":8.607262},{"c":8.54,"h":8.545,"l":8.38,"n":502,"o":8.455,"t":"2026-10-16T14:30:00Z","v":82206,"vw":8.458921},{"c":8.43,"h":8.605,"l":8.425,"n":331,"o":8.53,"t":"2026-10-16T14:45:00Z","v":59074,"vw":8.504715},{"c":8.37,"h":8.435,"l":8.2731,"n":362,"o":8.435,"t":"2026-10-16T15:00:00Z","v":53045,"vw":8.347329},{"c":8.4,"h":8.44,"l":8.33,"n":365,"o":8.375,"t":"2026-10-16T15:15:00Z","v":57852,"vw":8.389093},{"c":8.41,"h":8.43,"l":8.385,"n":201,"o":8.395,"t":"2026-10-16T15:30:00Z","v":54094,"vw":8.404807},{"c":8.3925,"h":8.46,"l":8.37,"n":233,"o":8.42,"t":"2026-10-16T15:45:00Z","v":55060,"vw":8.415154},{"c":8.5,"h":8.5,"l":8.34,"n":134,"o":8.37,"t":"2026-10-16T16:00:00Z","v":24070,"vw":8.417804},{"c":8.45,"h":8.515,"l":8.435,"n":114,"o":8.515,"t":"2026-10-16T16:15:00Z","v":30687,"vw":8.474093},{"c":8.5,"h":8.51,"l":8.42,"n":108,"o":8.45,"t":"2026-10-16T16:30:00Z","v":32962,"vw":8.482245},{"c":8.5,"h":8.53,"l":8.4529,"n":77,"o":8.52,"t":"2026-10-16T16:45:00Z","v":9181,"vw":8.484712},{"c":8.41,"h":8.52,"l":8.41,"n":83,"o":8.51,"t":"2026-10-16T17:00:00Z","v":12023,"vw":8.449643},{"c":8.425,"h":8.44,"l":8.38,"n":108,"o":8.42,"t":"2026-10-16T17:15:00Z","v":17299,"vw":8.404945},{"c":8.49,"h":8.52,"l":8.44,"n":93,"o":8.44,"t":"2026-10-16T17:30:00Z","v":14475,"vw":8.477205},{"c":8.47,"h":8.475,"l":8.45,"n":46,"o":8.47,"t":"2026-10-16T17:45:00Z","v":9448,"vw":8.460039},{"c":8.505,"h":8.52,"l":8.45,"n":52,"o":8.45,"t":"2026-10-16T18:00:00Z","v":10635,"vw":8.485013},{"c":8.482,"h":8.52,"l":8.482,"n":38,"o":8.515,"t":"2026-10-16T18:15:00Z","v":3886,"vw":8.501143},{"c":8.5,"h":8.5,"l":8.455,"n":42,"o":8.5,"t":"2026-10-16T18:30:00Z","v":4324,"vw":8.484948},{"c":8.47,"h":8.52,"l":8.465,"n":74,"o":8.5,"t":"2026-10-16T18:45:00Z","v":8738,"vw":8.486885},{"c":8.51,"h":8.51,"l":8.46,"n":72,"o":8.47,"t":"2026-10-16T19:00:00Z","v":27769,"vw":8.478027},{"c":8.54,"h":8.56,"l":8.5,"n":93,"o":8.51,"t":"2026-10-16T19:15:00Z","v":17552,"vw":8.547829},{"c":8.5701,"h":8.59,"l":8.54,"n":136,"o":8.54,"t":"2026-10-16T19:30:00Z","v":34347,"vw":8.572156},{"c":8.52,"h":8.63,"l":8.51,"n":223,"o":8.575,"t":"2026-10-16T19:45:00Z","v":62022,"vw":8.565544},{"c":8.52,"h":8.5201,"l":8.52,"n":6,"o":8.52,"t":"2026-10-16T20:00:00Z","v":3433,"vw":8.520003},{"c":8.512,"h":8.55,"l":8.512,"n":11,"o":8.53,"t":"2026-10-16T20:30:00Z","v":3636,"vw":8.535333},{"c":8.58,"h":8.58,"l":8.56,"n":10,"o":8.57,"t":"2026-10-16T21:00:00Z","v":1184,"vw":8.566282},{"c":8.4853,"h":8.51,"l":8.4853,"n":3,"o":8.51,"t":"2026-10-16T21:15:00Z","v":1250,"vw":8.490081},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-16T21:45:00Z","v":600,"vw":8.47},{"c":8.5701,"h":8.5701,"l":8.5701,"n":1,"o":8.5701,"t":"2026-10-16T22:00:00Z","v":292,"vw":8.5701},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-16T22:30:00Z","v":141,"vw":8.46},{"c":8.3818,"h":8.3818,"l":8.3818,"n":4,"o":8.3818,"t":"2026-10-16T23:00:00Z","v":1000,"vw":8.3818},{"c":8.3703,"h":8.41,"l":8.36,"n":43,"o":8.41,"t":"2026-10-16T23:15:00Z","v":4500,"vw":8.380096},{"c":8.3962,"h":8.3962,"l":8.3962,"n":2,"o":8.3962,"t":"2026-10-16T23:30:00Z","v":2040,"vw":8.3962},{"c":8.3738,"h":8.3738,"l":8.3738,"n":1,"o":8.3738,"t":"2026-10-16T23:45:00Z","v":1000,"vw":8.3738},{"c":8.6,"h":8.6,"l":8.6,"n":4,"o":8.6,"t":"2026-10-19T08:00:00Z","v":288,"vw":8.6},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-19T08:30:00Z","v":300,"vw":8.53},{"c":8.48,"h":8.48,"l":8.48,"n":19,"o":8.48,"t":"2026-10-19T08:45:00Z","v":344,"vw":8.48},{"c":8.4425,"h":8.4425,"l":8.4425,"n":1,"o":8.4425,"t":"2026-10-19T09:15:00Z","v":230,"vw":8.4425},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-19T10:00:00Z","v":750,"vw":8.45},{"c":8.43,"h":8.43,"l":8.43,"n":4,"o":8.43,"t":"2026-10-19T10:15:00Z","v":300,"vw":8.43},{"c":8.44,"h":8.44,"l":8.44,"n":2,"o":8.44,"t":"2026-10-19T10:30:00Z","v":3408,"vw":8.44},{"c":8.36,"h":8.4,"l":8.36,"n":48,"o":8.4,"t":"2026-10-19T11:00:00Z","v":2747,"vw":8.392631},{"c":8.38,"h":8.38,"l":8.37,"n":2,"o":8.37,"t":"2026-10-19T11:15:00Z","v":200,"vw":8.375},{"c":8.37,"h":8.38,"l":8.37,"n":3,"o":8.38,"t":"2026-10-19T11:30:00Z","v":598,"vw":8.375624},{"c":8.38,"h":8.38,"l":8.38,"n":2,"o":8.38,"t":"2026-10-19T12:00:00Z","v":200,"vw":8.38},{"c":8.4,"h":8.4194,"l":8.4,"n":2,"o":8.4194,"t":"2026-10-19T12:15:00Z","v":300,"vw":8.406467},{"c":8.3461,"h":8.3461,"l":8.34,"n":3,"o":8.34,"t":"2026-10-19T12:30:00Z","v":680,"vw":8.342512},{"c":8.3202,"h":8.35,"l":8.3202,"n":8,"o":8.34,"t":"2026-10-19T12:45:00Z","v":1300,"vw":8.343353},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-10-19T13:00:00Z","v":1697,"vw":8.32},{"c":8.31,"h":8.525,"l":8.27,"n":746,"o":8.38,"t":"2026-10-19T13:30:00Z","v":113299,"vw":8.436294},{"c":8.34,"h":8.385,"l":8.25,"n":372,"o":8.3,"t":"2026-10-19T13:45:00Z","v":65994,"vw":8.333648},{"c":8.41,"h":8.43,"l":8.32,"n":296,"o":8.325,"t":"2026-10-19T14:00:00Z","v":40239,"vw":8.373839},{"c":8.39,"h":8.43,"l":8.3624,"n":139,"o":8.405,"t":"2026-10-19T14:15:00Z","v":32515,"vw":8.385951},{"c":8.37,"h":8.4,"l":8.35,"n":96,"o":8.39,"t":"2026-10-19T14:30:00Z","v":12019,"vw":8.374448},{"c":8.46,"h":8.46,"l":8.375,"n":101,"o":8.38,"t":"2026-10-19T14:45:00Z","v":20197,"vw":8.413003},{"c":8.44,"h":8.475,"l":8.43,"n":44,"o":8.455,"t":"2026-10-19T15:00:00Z","v":6233,"vw":8.449633},{"c":8.49,"h":8.495,"l":8.43,"n":94,"o":8.4497,"t":"2026-10-19T15:15:00Z","v":22218,"vw":8.464342},{"c":8.51,"h":8.52,"l":8.477,"n":49,"o":8.495,"t":"2026-10-19T15:30:00Z","v":10083,"vw":8.493914},{"c":8.47,"h":8.495,"l":8.45,"n":26,"o":8.49,"t":"2026-10-19T15:45:00Z","v":8728,"vw":8.466232},{"c":8.43,"h":8.47,"l":8.425,"n":37,"o":8.47,"t":"2026-10-19T16:00:00Z","v":8968,"vw":8.442334},{"c":8.41,"h":8.4374,"l":8.395,"n":35,"o":8.4374,"t":"2026-10-19T16:15:00Z","v":10513,"vw":8.412653},{"c":8.4299,"h":8.4301,"l":8.42,"n":9,"o":8.42,"t":"2026-10-19T16:30:00Z","v":2403,"vw":8.425845},{"c":8.47,"h":8.47,"l":8.45,"n":21,"o":8.455,"t":"2026-10-19T16:45:00Z","v":6709,"vw":8.455549},{"c":8.5,"h":8.51,"l":8.48,"n":20,"o":8.49,"t":"2026-10-19T17:00:00Z","v":6821,"vw":8.492266},{"c":8.595,"h":8.595,"l":8.53,"n":51,"o":8.53,"t":"2026-10-19T17:15:00Z","v":8972,"vw":8.556676},{"c":8.64,"h":8.645,"l":8.5895,"n":33,"o":8.5895,"t":"2026-10-19T17:30:00Z","v":10996,"vw":8.62786},{"c":8.605,"h":8.65,"l":8.59,"n":38,"o":8.6399,"t":"2026-10-19T17:45:00Z","v":6451,"vw":8.625432},{"c":8.64,"h":8.64,"l":8.59,"n":40,"o":8.6,"t":"2026-10-19T18:00:00Z","v":8361,"vw":8.613092},{"c":8.605,"h":8.6395,"l":8.6,"n":21,"o":8.6395,"t":"2026-10-19T18:15:00Z","v":4684,"vw":8.614439},{"c":8.62,"h":8.625,"l":8.595,"n":19,"o":8.595,"t":"2026-10-19T18:30:00Z","v":3964,"vw":8.611907},{"c":8.615,"h":8.645,"l":8.615,"n":23,"o":8.63,"t":"2026-10-19T18:45:00Z","v":6111,"vw":8.632006},{"c":8.625,"h":8.63,"l":8.615,"n":24,"o":8.615,"t":"2026-10-19T19:00:00Z","v":9983,"vw":8.624025},{"c":8.62,"h":8.62,"l":8.595,"n":17,"o":8.605,"t":"2026-10-19T19:15:00Z","v":6280,"vw":8.611427},{"c":8.635,"h":8.65,"l":8.62,"n":59,"o":8.635,"t":"2026-10-19T19:30:00Z","v":21892,"vw":8.63783},{"c":8.64,"h":8.68,"l":8.625,"n":128,"o":8.63,"t":"2026-10-19T19:45:00Z","v":41592,"vw":8.652064},{"c":8.6214,"h":8.66,"l":8.6214,"n":7,"o":8.64,"t":"2026-10-19T20:00:00Z","v":2020,"vw":8.645308},{"c":8.6574,"h":8.6574,"l":8.6574,"n":1,"o":8.6574,"t":"2026-10-19T20:15:00Z","v":150,"vw":8.6574},{"c":8.624,"h":8.624,"l":8.624,"n":1,"o":8.624,"t":"2026-10-19T20:30:00Z","v":120,"vw":8.624},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-19T20:45:00Z","v":105,"vw":8.62},{"c":8.56,"h":8.5641,"l":8.56,"n":4,"o":8.56,"t":"2026-10-19T21:00:00Z","v":360,"vw":8.561171},{"c":8.65,"h":8.65,"l":8.64,"n":5,"o":8.64,"t":"2026-10-19T22:15:00Z","v":937,"vw":8.641144},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-19T22:30:00Z","v":460,"vw":8.67},{"c":8.64,"h":8.64,"l":8.6309,"n":11,"o":8.6309,"t":"2026-10-19T23:00:00Z","v":527,"vw":8.63477},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-19T23:30:00Z","v":200,"vw":8.65},{"c":8.66,"h":8.66,"l":8.66,"n":2,"o":8.66,"t":"2026-10-19T23:45:00Z","v":2000,"vw":8.66},{"c":8.7,"h":8.7,"l":8.69,"n":2,"o":8.69,"t":"2026-10-20T08:00:00Z","v":2193,"vw":8.695317},{"c":8.6386,"h":8.6386,"l":8.6386,"n":1,"o":8.6386,"t":"2026-10-20T09:15:00Z","v":100,"vw":8.6386},{"c":8.67,"h":8.7,"l":8.64,"n":23,"o":8.64,"t":"2026-10-20T09:45:00Z","v":4509,"vw":8.658936},{"c":8.72,"h":8.72,"l":8.67,"n":20,"o":8.68,"t":"2026-10-20T10:00:00Z","v":3188,"vw":8.691839},{"c":8.77,"h":8.77,"l":8.72,"n":24,"o":8.725,"t":"2026-10-20T10:15:00Z","v":2233,"vw":8.738957},{"c":8.74,"h":8.7469,"l":8.74,"n":3,"o":8.7469,"t":"2026-10-20T10:45:00Z","v":3000,"vw":8.7423},{"c":8.751,"h":8.81,"l":8.751,"n":59,"o":8.76,"t":"2026-10-20T11:00:00Z","v":17671,"vw":8.777344},{"c":8.82,"h":8.82,"l":8.77,"n":7,"o":8.77,"t":"2026-10-20T11:15:00Z","v":2000,"vw":8.775},{"c":8.79,"h":8.82,"l":8.79,"n":11,"o":8.8136,"t":"2026-10-20T11:30:00Z","v":6033,"vw":8.798603},{"c":8.81,"h":8.81,"l":8.81,"n":8,"o":8.81,"t":"2026-10-20T11:45:00Z","v":20000,"vw":8.81},{"c":8.14,"h":8.77,"l":8,"n":401,"o":8.77,"t":"2026-10-20T12:00:00Z","v":69696,"vw":8.458524},{"c":8.105,"h":8.12,"l":8.09,"n":18,"o":8.1,"t":"2026-10-20T12:15:00Z","v":15763,"vw":8.104483},{"c":8.13,"h":8.13,"l":8.04,"n":44,"o":8.11,"t":"2026-10-20T12:30:00Z","v":18553,"vw":8.074344},{"c":8.12,"h":8.14,"l":8.04,"n":41,"o":8.09,"t":"2026-10-20T12:45:00Z","v":19916,"vw":8.100105},{"c":8.13,"h":8.13,"l":8.09,"n":31,"o":8.12,"t":"2026-10-20T13:00:00Z","v":16776,"vw":8.119894},{"c":8.17,"h":8.19,"l":8.09,"n":277,"o":8.12,"t":"2026-10-20T13:15:00Z","v":31626,"vw":8.147071},{"c":8.53,"h":8.61,"l":8.15,"n":1342,"o":8.17,"t":"2026-10-20T13:30:00Z","v":160956,"vw":8.4553},{"c":8.7,"h":8.75,"l":8.4901,"n":834,"o":8.53,"t":"2026-10-20T13:45:00Z","v":93482,"vw":8.672161},{"c":8.39,"h":8.685,"l":8.37,"n":678,"o":8.68,"t":"2026-10-20T14:00:00Z","v":84111,"vw":8.507382},{"c":8.45,"h":8.505,"l":8.38,"n":457,"o":8.395,"t":"2026-10-20T14:15:00Z","v":56028,"vw":8.454413},{"c":8.47,"h":8.52,"l":8.39,"n":359,"o":8.45,"t":"2026-10-20T14:30:00Z","v":36918,"vw":8.446576},{"c":8.56,"h":8.61,"l":8.45,"n":192,"o":8.46,"t":"2026-10-20T14:45:00Z","v":16688,"vw":8.546585},{"c":8.465,"h":8.57,"l":8.465,"n":167,"o":8.57,"t":"2026-10-20T15:00:00Z","v":15479,"vw":8.512587},{"c":8.4,"h":8.495,"l":8.4,"n":69,"o":8.495,"t":"2026-10-20T15:15:00Z","v":8369,"vw":8.441489},{"c":8.405,"h":8.425,"l":8.395,"n":95,"o":8.4201,"t":"2026-10-20T15:30:00Z","v":14145,"vw":8.403136},{"c":8.4153,"h":8.42,"l":8.375,"n":54,"o":8.3929,"t":"2026-10-20T15:45:00Z","v":7291,"vw":8.401478},{"c":8.415,"h":8.425,"l":8.4,"n":47,"o":8.425,"t":"2026-10-20T16:00:00Z","v":4382,"vw":8.410166},{"c":8.47,"h":8.48,"l":8.42,"n":50,"o":8.435,"t":"2026-10-20T16:15:00Z","v":6512,"vw":8.440342},{"c":8.575,"h":8.6,"l":8.48,"n":84,"o":8.4871,"t":"2026-10-20T16:30:00Z","v":8622,"vw":8.55638},{"c":8.615,"h":8.615,"l":8.57,"n":26,"o":8.58,"t":"2026-10-20T16:45:00Z","v":6182,"vw":8.595542},{"c":8.63,"h":8.63,"l":8.605,"n":26,"o":8.62,"t":"2026-10-20T17:00:00Z","v":2073,"vw":8.618402},{"c":8.665,"h":8.665,"l":8.645,"n":15,"o":8.645,"t":"2026-10-20T17:15:00Z","v":2319,"vw":8.652038},{"c":8.655,"h":8.675,"l":8.62,"n":80,"o":8.675,"t":"2026-10-20T17:30:00Z","v":16646,"vw":8.652188},{"c":8.595,"h":8.665,"l":8.595,"n":19,"o":8.655,"t":"2026-10-20T17:45:00Z","v":3546,"vw":8.612589},{"c":8.605,"h":8.615,"l":8.585,"n":57,"o":8.595,"t":"2026-10-20T18:00:00Z","v":12582,"vw":8.601165},{"c":8.5871,"h":8.615,"l":8.585,"n":27,"o":8.61,"t":"2026-10-20T18:15:00Z","v":5170,"vw":8.594975},{"c":8.585,"h":8.59,"l":8.57,"n":32,"o":8.585,"t":"2026-10-20T18:30:00Z","v":3924,"vw":8.576171},{"c":8.565,"h":8.615,"l":8.565,"n":30,"o":8.6,"t":"2026-10-20T18:45:00Z","v":6233,"vw":8.580278},{"c":8.55,"h":8.59,"l":8.55,"n":22,"o":8.57,"t":"2026-10-20T19:00:00Z","v":2810,"vw":8.566513},{"c":8.61,"h":8.62,"l":8.58,"n":113,"o":8.58,"t":"2026-10-20T19:15:00Z","v":30890,"vw":8.607252},{"c":8.575,"h":8.6401,"l":8.56,"n":148,"o":8.61,"t":"2026-10-20T19:30:00Z","v":72633,"vw":8.618613},{"c":8.63,"h":8.67,"l":8.56,"n":168,"o":8.5645,"t":"2026-10-20T19:45:00Z","v":65134,"vw":8.634898},{"c":8.64,"h":8.64,"l":8.61,"n":18,"o":8.64,"t":"2026-10-20T20:00:00Z","v":3942,"vw":8.63682},{"c":8.62,"h":8.66,"l":8.62,"n":6,"o":8.65,"t":"2026-10-20T20:15:00Z","v":883,"vw":8.643523},{"c":8.63,"h":8.65,"l":8.63,"n":7,"o":8.65,"t":"2026-10-20T20:30:00Z","v":1710,"vw":8.634505},{"c":8.57,"h":8.57,"l":8.57,"n":2,"o":8.57,"t":"2026-10-20T20:45:00Z","v":340,"vw":8.57},{"c":8.6,"h":8.6,"l":8.53,"n":8,"o":8.53,"t":"2026-10-20T21:00:00Z","v":1112,"vw":8.586722},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-20T21:15:00Z","v":143,"vw":8.59},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-20T22:45:00Z","v":200,"vw":8.55},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-20T23:30:00Z","v":108,"vw":8.56},{"c":8.56,"h":8.59,"l":8.56,"n":5,"o":8.56,"t":"2026-10-20T23:45:00Z","v":1608,"vw":8.563597},{"c":8.5,"h":8.55,"l":8.5,"n":6,"o":8.55,"t":"2026-10-21T08:00:00Z","v":2012,"vw":8.510958},{"c":8.5,"h":8.5,"l":8.5,"n":21,"o":8.5,"t":"2026-10-21T08:30:00Z","v":600,"vw":8.5},{"c":8.51,"h":8.52,"l":8.51,"n":10,"o":8.52,"t":"2026-10-21T09:30:00Z","v":2000,"vw":8.510512},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-21T10:15:00Z","v":300,"vw":8.52},{"c":8.5131,"h":8.525,"l":8.5131,"n":2,"o":8.525,"t":"2026-10-21T11:15:00Z","v":895,"vw":8.515094},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-21T11:30:00Z","v":3830,"vw":8.51},{"c":8.53,"h":8.53,"l":8.53,"n":25,"o":8.53,"t":"2026-10-21T11:45:00Z","v":9398,"vw":8.53},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-21T12:15:00Z","v":100,"vw":8.55},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-21T12:30:00Z","v":100,"vw":8.53},{"c":8.54,"h":8.58,"l":8.53,"n":25,"o":8.55,"t":"2026-10-21T12:45:00Z","v":6376,"vw":8.548258},{"c":8.596,"h":8.596,"l":8.57,"n":13,"o":8.57,"t":"2026-10-21T13:00:00Z","v":4097,"vw":8.570665},{"c":8.6,"h":8.6,"l":8.56,"n":13,"o":8.57,"t":"2026-10-21T13:15:00Z","v":5591,"vw":8.563273},{"c":8.66,"h":8.75,"l":8.3,"n":715,"o":8.6,"t":"2026-10-21T13:30:00Z","v":104325,"vw":8.638819},{"c":8.525,"h":8.665,"l":8.52,"n":611,"o":8.66,"t":"2026-10-21T13:45:00Z","v":78868,"vw":8.599778},{"c":8.59,"h":8.61,"l":8.46,"n":293,"o":8.505,"t":"2026-10-21T14:00:00Z","v":43459,"vw":8.500154},{"c":8.555,"h":8.58,"l":8.52,"n":152,"o":8.58,"t":"2026-10-21T14:15:00Z","v":20940,"vw":8.550092},{"c":8.56,"h":8.57,"l":8.495,"n":109,"o":8.565,"t":"2026-10-21T14:30:00Z","v":18152,"vw":8.540381},{"c":8.62,"h":8.625,"l":8.51,"n":64,"o":8.53,"t":"2026-10-21T14:45:00Z","v":13377,"vw":8.558116},{"c":8.615,"h":8.63,"l":8.61,"n":61,"o":8.61,"t":"2026-10-21T15:00:00Z","v":16502,"vw":8.618623},{"c":8.67,"h":8.68,"l":8.6,"n":46,"o":8.615,"t":"2026-10-21T15:15:00Z","v":11762,"vw":8.636438},{"c":8.68,"h":8.69,"l":8.66,"n":45,"o":8.68,"t":"2026-10-21T15:30:00Z","v":11016,"vw":8.671907},{"c":8.679,"h":8.7,"l":8.67,"n":27,"o":8.685,"t":"2026-10-21T15:45:00Z","v":5030,"vw":8.686958},{"c":8.665,"h":8.685,"l":8.655,"n":29,"o":8.665,"t":"2026-10-21T16:00:00Z","v":5075,"vw":8.662163},{"c":8.62,"h":8.65,"l":8.6,"n":39,"o":8.65,"t":"2026-10-21T16:15:00Z","v":19220,"vw":8.611871},{"c":8.62,"h":8.63,"l":8.59,"n":76,"o":8.615,"t":"2026-10-21T16:30:00Z","v":17617,"vw":8.612414},{"c":8.6071,"h":8.62,"l":8.6071,"n":15,"o":8.61,"t":"2026-10-21T16:45:00Z","v":6046,"vw":8.616529},{"c":8.575,"h":8.61,"l":8.575,"n":24,"o":8.61,"t":"2026-10-21T17:00:00Z","v":19849,"vw":8.584278},{"c":8.6,"h":8.605,"l":8.58,"n":9,"o":8.58,"t":"2026-10-21T17:15:00Z","v":1870,"vw":8.597248},{"c":8.64,"h":8.645,"l":8.59,"n":31,"o":8.6016,"t":"2026-10-21T17:30:00Z","v":11283,"vw":8.621235},{"c":8.645,"h":8.665,"l":8.615,"n":56,"o":8.6301,"t":"2026-10-21T17:45:00Z","v":16437,"vw":8.639096},{"c":8.62,"h":8.645,"l":8.61,"n":27,"o":8.64,"t":"2026-10-21T18:00:00Z","v":9278,"vw":8.627569},{"c":8.6,"h":8.605,"l":8.5996,"n":17,"o":8.605,"t":"2026-10-21T18:15:00Z","v":3245,"vw":8.601054},{"c":8.56,"h":8.58,"l":8.56,"n":9,"o":8.575,"t":"2026-10-21T18:30:00Z","v":1482,"vw":8.566457},{"c":8.5949,"h":8.61,"l":8.53,"n":42,"o":8.55,"t":"2026-10-21T18:45:00Z","v":6337,"vw":8.564504},{"c":8.58,"h":8.59,"l":8.55,"n":33,"o":8.59,"t":"2026-10-21T19:00:00Z","v":7380,"vw":8.567876},{"c":8.58,"h":8.605,"l":8.56,"n":33,"o":8.56,"t":"2026-10-21T19:15:00Z","v":6375,"vw":8.595801},{"c":8.58,"h":8.62,"l":8.5706,"n":40,"o":8.6,"t":"2026-10-21T19:30:00Z","v":12420,"vw":8.593831},{"c":8.58,"h":8.6401,"l":8.575,"n":176,"o":8.58,"t":"2026-10-21T19:45:00Z","v":36146,"vw":8.600026},{"c":8.765,"h":8.84,"l":8.59,"n":17,"o":8.59,"t":"2026-10-21T20:00:00Z","v":1877,"vw":8.711415},{"c":8.73,"h":8.73,"l":8.71,"n":7,"o":8.71,"t":"2026-10-21T20:15:00Z","v":600,"vw":8.718},{"c":8.7657,"h":8.7657,"l":8.7657,"n":1,"o":8.7657,"t":"2026-10-21T20:30:00Z","v":300,"vw":8.7657},{"c":8.67,"h":8.67,"l":8.67,"n":4,"o":8.67,"t":"2026-10-21T22:15:00Z","v":840,"vw":8.67},{"c":8.5915,"h":8.5915,"l":8.5915,"n":1,"o":8.5915,"t":"2026-10-21T23:00:00Z","v":1825,"vw":8.5915},{"c":8.55,"h":8.59,"l":8.55,"n":6,"o":8.59,"t":"2026-10-21T23:45:00Z","v":651,"vw":8.569846},{"c":8.4,"h":8.52,"l":8.4,"n":4,"o":8.52,"t":"2026-10-22T08:00:00Z","v":679,"vw":8.499417},{"c":8.48,"h":8.48,"l":8.45,"n":4,"o":8.45,"t":"2026-10-22T09:00:00Z","v":800,"vw":8.465},{"c":8.5,"h":8.5,"l":8.5,"n":6,"o":8.5,"t":"2026-10-22T10:15:00Z","v":500,"vw":8.5},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-22T10:45:00Z","v":500,"vw":8.52},{"c":8.48,"h":8.48,"l":8.4473,"n":2,"o":8.4473,"t":"2026-10-22T11:15:00Z","v":1180,"vw":8.452288},{"c":8.57,"h":8.58,"l":8.5,"n":9,"o":8.5,"t":"2026-10-22T11:45:00Z","v":2001,"vw":8.555},{"c":8.63,"h":8.6585,"l":8.63,"n":5,"o":8.63,"t":"2026-10-22T12:00:00Z","v":404,"vw":8.637125},{"c":8.65,"h":8.6651,"l":8.65,"n":2,"o":8.6651,"t":"2026-10-22T12:15:00Z","v":1300,"vw":8.661615},{"c":8.72,"h":8.72,"l":8.65,"n":9,"o":8.6517,"t":"2026-10-22T12:30:00Z","v":1734,"vw":8.663546},{"c":8.72,"h":8.73,"l":8.72,"n":11,"o":8.73,"t":"2026-10-22T12:45:00Z","v":3067,"vw":8.729022},{"c":8.76,"h":8.76,"l":8.75,"n":3,"o":8.75,"t":"2026-10-22T13:00:00Z","v":701,"vw":8.751546},{"c":8.78,"h":8.78,"l":8.77,"n":6,"o":8.77,"t":"2026-10-22T13:15:00Z","v":686,"vw":8.771667},{"c":8.985,"h":9.055,"l":8.67,"n":1125,"o":8.71,"t":"2026-10-22T13:30:00Z","v":176563,"vw":8.902704},{"c":8.8988,"h":8.98,"l":8.8405,"n":860,"o":8.98,"t":"2026-10-22T13:45:00Z","v":129264,"vw":8.904065},{"c":8.84,"h":8.8899,"l":8.765,"n":513,"o":8.8899,"t":"2026-10-22T14:00:00Z","v":142337,"vw":8.820803},{"c":8.81,"h":8.84,"l":8.77,"n":170,"o":8.83,"t":"2026-10-22T14:15:00Z","v":22970,"vw":8.812348},{"c":8.85,"h":8.87,"l":8.79,"n":231,"o":8.81,"t":"2026-10-22T14:30:00Z","v":40629,"vw":8.830573},{"c":9.09,"h":9.09,"l":8.86,"n":177,"o":8.86,"t":"2026-10-22T14:45:00Z","v":49531,"vw":8.978339},{"c":9.08,"h":9.12,"l":9.03,"n":333,"o":9.09,"t":"2026-10-22T15:00:00Z","v":85725,"vw":9.080824},{"c":9.0071,"h":9.07,"l":8.93,"n":503,"o":9.06,"t":"2026-10-22T15:15:00Z","v":108854,"vw":8.97959},{"c":9.055,"h":9.08,"l":8.985,"n":199,"o":9.025,"t":"2026-10-22T15:30:00Z","v":39252,"vw":9.047277},{"c":9.145,"h":9.145,"l":9.065,"n":106,"o":9.07,"t":"2026-10-22T15:45:00Z","v":20676,"vw":9.114511},{"c":9.115,"h":9.245,"l":9.11,"n":260,"o":9.14,"t":"2026-10-22T16:00:00Z","v":67989,"vw":9.156956},{"c":9.205,"h":9.205,"l":9.12,"n":121,"o":9.12,"t":"2026-10-22T16:15:00Z","v":31590,"vw":9.156556},{"c":9.07,"h":9.205,"l":9.07,"n":87,"o":9.205,"t":"2026-10-22T16:30:00Z","v":21975,"vw":9.121876},{"c":9.09,"h":9.13,"l":9.03,"n":139,"o":9.085,"t":"2026-10-22T16:45:00Z","v":36122,"vw":9.081064},{"c":9.075,"h":9.1,"l":9.035,"n":126,"o":9.08,"t":"2026-10-22T17:00:00Z","v":38906,"vw":9.061918},{"c":9.07,"h":9.095,"l":9.07,"n":49,"o":9.08,"t":"2026-10-22T17:15:00Z","v":11340,"vw":9.08479},{"c":9.075,"h":9.11,"l":9.06,"n":54,"o":9.075,"t":"2026-10-22T17:30:00Z","v":9911,"vw":9.087033},{"c":9.08,"h":9.115,"l":9.0741,"n":85,"o":9.1,"t":"2026-10-22T17:45:00Z","v":26595,"vw":9.097686},{"c":9.155,"h":9.1701,"l":9.035,"n":201,"o":9.085,"t":"2026-10-22T18:00:00Z","v":51246,"vw":9.097571},{"c":9.16,"h":9.195,"l":9.155,"n":72,"o":9.165,"t":"2026-10-22T18:15:00Z","v":24978,"vw":9.175567},{"c":9.17,"h":9.17,"l":9.125,"n":41,"o":9.15,"t":"2026-10-22T18:30:00Z","v":7698,"vw":9.14235},{"c":9.185,"h":9.19,"l":9.12,"n":104,"o":9.17,"t":"2026-10-22T18:45:00Z","v":25514,"vw":9.146063},{"c":9.25,"h":9.29,"l":9.19,"n":108,"o":9.19,"t":"2026-10-22T19:00:00Z","v":29756,"vw":9.25197},{"c":9.3,"h":9.32,"l":9.25,"n":106,"o":9.26,"t":"2026-10-22T19:15:00Z","v":76366,"vw":9.299162},{"c":9.208,"h":9.325,"l":9.185,"n":192,"o":9.305,"t":"2026-10-22T19:30:00Z","v":59434,"vw":9.224484},{"c":9.18,"h":9.24,"l":9.16,"n":281,"o":9.205,"t":"2026-10-22T19:45:00Z","v":109225,"vw":9.180802},{"c":9.14,"h":9.18,"l":9.13,"n":15,"o":9.18,"t":"2026-10-22T20:00:00Z","v":2344,"vw":9.153171},{"c":9.11,"h":9.11,"l":9.11,"n":2,"o":9.11,"t":"2026-10-22T20:15:00Z","v":1800,"vw":9.11},{"c":9.12,"h":9.13,"l":9.12,"n":6,"o":9.13,"t":"2026-10-22T20:45:00Z","v":6698,"vw":9.126168},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-22T21:30:00Z","v":280,"vw":9.1},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-22T21:45:00Z","v":110,"vw":9.12},{"c":9.12,"h":9.12,"l":9.08,"n":5,"o":9.08,"t":"2026-10-22T22:45:00Z","v":500,"vw":9.088},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-22T23:00:00Z","v":500,"vw":9.08},{"c":9.12,"h":9.2185,"l":9.12,"n":3,"o":9.2185,"t":"2026-10-22T23:45:00Z","v":2600,"vw":9.205827}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":19.321879254400542,"iv":1.747407358001557,"gamma":0.039356144214699025,"theta":-0.013769125209487289,"vega":0.004481570964192755,"rho":0.000569945436397757,"breakevenPct":113.78157077193578},{"delta":0.15,"premium":0.2,"strike":13.531349241259708,"iv":1.1599704642222188,"gamma":0.07913818243051227,"theta":-0.012183027478140516,"vega":0.005951733992635024,"rho":0.0008997041135790795,"breakevenPct":50.56303992609329},{"delta":0.2,"premium":0.2187505821076237,"strike":11.562494178923764,"iv":0.8577564401333688,"gamma":0.12769975163990763,"theta":-0.010793115953964332,"vega":0.007051615941453112,"rho":0.0012417399443922794,"breakevenPct":29.180315362186278},{"delta":0.25,"premium":0.2812038900067069,"strike":10.975184439973173,"iv":0.8312828973843058,"gamma":0.1509643192488263,"theta":-0.012074446680080484,"vega":0.008042186452045607,"rho":0.0015576361467289624,"breakevenPct":23.425310635744303},{"delta":0.3,"premium":0.3650402414486922,"strike":10.639839034205231,"iv":0.8351058350100603,"gamma":0.16129295774647887,"theta":-0.013080482897384307,"vega":0.008612273641851107,"rho":0.0018452465737422094,"breakevenPct":20.667535917257947},{"delta":0.35,"premium":0.4488765928906774,"strike":10.30449362843729,"iv":0.8389287726358149,"gamma":0.17162159624413145,"theta":-0.01408651911468813,"vega":0.009182360831656607,"rho":0.0021328570007554566,"breakevenPct":17.90976119877159},{"delta":0.4,"premium":0.5382619439868206,"strike":9.974739154310818,"iv":0.845827896760022,"gamma":0.18042910488742447,"theta":-0.015068204283360791,"vega":0.009705052169137836,"rho":0.0024163188251991423,"breakevenPct":15.274134849754821},{"delta":0.45,"premium":0.6824135090609557,"strike":9.700164744645798,"iv":0.8830876441515652,"gamma":0.17422372322899504,"theta":-0.015809555189456342,"vega":0.00975996705107084,"rho":0.002658835746021503,"breakevenPct":13.844059799416183},{"delta":0.5,"premium":0.8265650741350906,"strike":9.42559033498078,"iv":0.9203473915431082,"gamma":0.16801834157056564,"theta":-0.016550906095551893,"vega":0.009814881933003845,"rho":0.002901352666843864,"breakevenPct":12.413984749077542},{"delta":0.55,"premium":0.9707166392092259,"strike":9.151015925315761,"iv":0.9576071389346513,"gamma":0.1618129599121362,"theta":-0.017292257001647448,"vega":0.009869796814936849,"rho":0.003143869587666225,"breakevenPct":10.983909698738902},{"delta":0.6,"premium":1.1227370689655172,"strike":8.861453201970443,"iv":0.9734448275862069,"gamma":0.15529655172413795,"theta":-0.017242795566502465,"vega":0.009664470443349754,"rho":0.0033806228038333087,"breakevenPct":9.475770514648708},{"delta":0.65,"premium":1.284375,"strike":8.553571428571429,"iv":0.9631,"gamma":0.1484,"theta":-0.016226785714285714,"vega":0.009141071428571429,"rho":0.0036103314920883887,"breakevenPct":7.872219611528832},{"delta":0.7,"premium":1.4460129310344825,"strike":8.245689655172415,"iv":0.9527551724137931,"gamma":0.1415034482758621,"theta":-0.015210775862068966,"vega":0.008617672413793106,"rho":0.003840040180343468,"breakevenPct":6.26866870840896},{"delta":0.75,"premium":1.6336300309597522,"strike":7.921826625386997,"iv":0.9472282507739939,"gamma":0.13208351393188855,"theta":-0.014056037151702786,"vega":0.007981114551083591,"rho":0.004050189846909495,"breakevenPct":4.774744038889795},{"delta":0.8,"premium":1.9238777089783285,"strike":7.534829721362229,"iv":0.9607344427244583,"gamma":0.11269496904024767,"theta":-0.012353250773993806,"vega":0.006897523219814241,"rho":0.004183071695119759,"breakevenPct":3.7138972625061104},{"delta":0.85,"premium":2.214125386996904,"strike":7.147832817337461,"iv":0.9742406346749226,"gamma":0.09330642414860682,"theta":-0.01065046439628483,"vega":0.005813931888544892,"rho":0.004315953543330022,"breakevenPct":2.653050486122428},{"delta":0.9,"premium":2.664667085427136,"strike":6.61180904522613,"iv":0.9955099246231156,"gamma":0.06839258793969848,"theta":-0.008214321608040198,"vega":0.004351884422110552,"rho":0.004326806267427765,"breakevenPct":1.7157470466366926}],"put":[{"delta":0.1,"premium":0.16380864454778346,"strike":6.276172890955669,"iv":1.1959507578239064,"gamma":0.058704863805455434,"theta":-0.009011617417988959,"vega":0.0044471995210407095,"rho":-0.0008589988942994299,"breakevenPct":32.978462210439844},{"delta":0.15,"premium":0.22739786448433427,"strike":7.109591457937337,"iv":0.9957739370752483,"gamma":0.09081094538614837,"theta":-0.010031558439121612,"vega":0.005862947476931699,"rho":-0.0012760912966344653,"breakevenPct":24.537350948980226},{"delta":0.2,"premium":0.3258943846240094,"strike":7.503577538496037,"iv":0.9833518410242535,"gamma":0.1096999076046668,"theta":-0.011743258244820013,"vega":0.006897041513687585,"rho":-0.0017205315751841505,"breakevenPct":21.297333839122494},{"delta":0.25,"premium":0.42439090476368446,"strike":7.897563619054738,"iv":0.9709297449732587,"gamma":0.1285888698231852,"theta":-0.013454958050518415,"vega":0.007931135550443471,"rho":-0.0021649718537338353,"breakevenPct":18.057316729264763},{"delta":0.3,"premium":0.5480361596009975,"strike":8.230673316708229,"iv":0.9635709476309227,"gamma":0.14035099750623442,"theta":-0.01445361596009975,"vega":0.00859214463840399,"rho":-0.0026216887831229715,"breakevenPct":15.760557487859295},{"delta":0.35,"premium":0.6805174563591021,"strike":8.542394014962593,"iv":0.9579911471321696,"gamma":0.14960910224438903,"theta":-0.015201745635910223,"vega":0.00912206982543641,"rho":-0.0030827191303746176,"breakevenPct":13.795213173207328},{"delta":0.4,"premium":0.812998753117207,"strike":8.854114713216958,"iv":0.9524113466334164,"gamma":0.15886720698254367,"theta":-0.015949875311720697,"vega":0.009651995012468828,"rho":-0.0035437494776262646,"breakevenPct":11.829868858555358},{"delta":0.45,"premium":0.9678658166363086,"strike":9.161505768063146,"iv":0.9448417729204615,"gamma":0.16391062537947784,"theta":-0.01615464480874317,"vega":0.009883849423193687,"rho":-0.00402140090431035,"breakevenPct":10.157456672951342},{"delta":0.5,"premium":1.142425622343655,"strike":9.46508803885853,"iv":0.9355217972070431,"gamma":0.16524638737097755,"theta":-0.015881420765027323,"vega":0.009853491196114146,"rho":-0.004513673882074101,"breakevenPct":8.74273666102109},{"delta":0.55,"premium":1.316985428051002,"strike":9.768670309653917,"iv":0.9262018214936247,"gamma":0.16658214936247723,"theta":-0.015608196721311475,"vega":0.009823132969034608,"rho":-0.005005946859837853,"breakevenPct":7.328016649090834},{"delta":0.6,"premium":1.498889227023737,"strike":10.07242848447961,"iv":0.9129942787583688,"gamma":0.1663180158247109,"theta":-0.015074071819841753,"vega":0.0096696287279367,"rho":-0.005503790952975521,"breakevenPct":5.9918941068434775},{"delta":0.65,"premium":1.7043061472915402,"strike":10.376749847839319,"iv":0.8873399878271454,"gamma":0.16093152769324406,"theta":-0.013704625684723066,"vega":0.009121850273889226,"rho":-0.006019471978528845,"breakevenPct":4.9074155641690815},{"delta":0.7,"premium":1.9097230675593426,"strike":10.681071211199026,"iv":0.8616856968959221,"gamma":0.15554503956177723,"theta":-0.012335179549604383,"vega":0.008574071819841753,"rho":-0.006535153004082167,"breakevenPct":3.822937021494688},{"delta":0.75,"premium":2.1151399878271455,"strike":10.985392574558734,"iv":0.8360314059646987,"gamma":0.1501585514303104,"theta":-0.010965733414485696,"vega":0.008026293365794279,"rho":-0.00705083402963549,"breakevenPct":2.7384584788202915},{"delta":0.8,"premium":2.5662076271186445,"strike":11.504237288135593,"iv":0.8466495762711864,"gamma":0.12932711864406776,"theta":-0.009437711864406778,"vega":0.006991525423728813,"rho":-0.0077586854388848455,"breakevenPct":1.9952888046387063},{"delta":0.85,"premium":3.035164835164835,"strike":12.039072039072039,"iv":0.8561901098901099,"gamma":0.10745506715506717,"theta":-0.007828083028083029,"vega":0.005898412698412699,"rho":-0.008480679413279719,"breakevenPct":1.2729473255788966},{"delta":0.9,"premium":3.584615384615385,"strike":12.64957264957265,"iv":0.8232230769230768,"gamma":0.08175299145299143,"theta":-0.00514188034188034,"vega":0.004311111111111109,"rho":-0.009267802930916646,"breakevenPct":0.6035387614334918}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":19.321879254400542,"iv":1.747407358001557,"gamma":0.039356144214699025,"theta":-0.013769125209487289,"vega":0.004481570964192755,"rho":0.000569945436397757,"breakevenPct":113.78157077193578},{"delta":0.15,"premium":0.2,"strike":13.531349241259708,"iv":1.1599704642222188,"gamma":0.07913818243051227,"theta":-0.012183027478140516,"vega":0.005951733992635024,"rho":0.0008997041135790795,"breakevenPct":50.56303992609329},{"delta":0.2,"premium":0.2187505821076237,"strike":11.562494178923764,"iv":0.8577564401333688,"gamma":0.12769975163990763,"theta":-0.010793115953964332,"vega":0.007051615941453112,"rho":0.0012417399443922794,"breakevenPct":29.180315362186278},{"delta":0.25,"premium":0.2812038900067069,"strike":10.975184439973173,"iv":0.8312828973843058,"gamma":0.1509643192488263,"theta":-0.012074446680080484,"vega":0.008042186452045607,"rho":0.0015576361467289624,"breakevenPct":23.425310635744303},{"delta":0.3,"premium":0.3650402414486922,"strike":10.639839034205231,"iv":0.8351058350100603,"gamma":0.16129295774647887,"theta":-0.013080482897384307,"vega":0.008612273641851107,"rho":0.0018452465737422094,"breakevenPct":20.667535917257947},{"delta":0.35,"premium":0.4488765928906774,"strike":10.30449362843729,"iv":0.8389287726358149,"gamma":0.17162159624413145,"theta":-0.01408651911468813,"vega":0.009182360831656607,"rho":0.0021328570007554566,"breakevenPct":17.90976119877159},{"delta":0.4,"premium":0.5382619439868206,"strike":9.974739154310818,"iv":0.845827896760022,"gamma":0.18042910488742447,"theta":-0.015068204283360791,"vega":0.009705052169137836,"rho":0.0024163188251991423,"breakevenPct":15.274134849754821},{"delta":0.45,"premium":0.6824135090609557,"strike":9.700164744645798,"iv":0.8830876441515652,"gamma":0.17422372322899504,"theta":-0.015809555189456342,"vega":0.00975996705107084,"rho":0.002658835746021503,"breakevenPct":13.844059799416183},{"delta":0.5,"premium":0.8265650741350906,"strike":9.42559033498078,"iv":0.9203473915431082,"gamma":0.16801834157056564,"theta":-0.016550906095551893,"vega":0.009814881933003845,"rho":0.002901352666843864,"breakevenPct":12.413984749077542},{"delta":0.55,"premium":0.9707166392092259,"strike":9.151015925315761,"iv":0.9576071389346513,"gamma":0.1618129599121362,"theta":-0.017292257001647448,"vega":0.009869796814936849,"rho":0.003143869587666225,"breakevenPct":10.983909698738902},{"delta":0.6,"premium":1.1227370689655172,"strike":8.861453201970443,"iv":0.9734448275862069,"gamma":0.15529655172413795,"theta":-0.017242795566502465,"vega":0.009664470443349754,"rho":0.0033806228038333087,"breakevenPct":9.475770514648708},{"delta":0.65,"premium":1.284375,"strike":8.553571428571429,"iv":0.9631,"gamma":0.1484,"theta":-0.016226785714285714,"vega":0.009141071428571429,"rho":0.0036103314920883887,"breakevenPct":7.872219611528832},{"delta":0.7,"premium":1.4460129310344825,"strike":8.245689655172415,"iv":0.9527551724137931,"gamma":0.1415034482758621,"theta":-0.015210775862068966,"vega":0.008617672413793106,"rho":0.003840040180343468,"breakevenPct":6.26866870840896},{"delta":0.75,"premium":1.6336300309597522,"strike":7.921826625386997,"iv":0.9472282507739939,"gamma":0.13208351393188855,"theta":-0.014056037151702786,"vega":0.007981114551083591,"rho":0.004050189846909495,"breakevenPct":4.774744038889795},{"delta":0.8,"premium":1.9238777089783285,"strike":7.534829721362229,"iv":0.9607344427244583,"gamma":0.11269496904024767,"theta":-0.012353250773993806,"vega":0.006897523219814241,"rho":0.004183071695119759,"breakevenPct":3.7138972625061104},{"delta":0.85,"premium":2.214125386996904,"strike":7.147832817337461,"iv":0.9742406346749226,"gamma":0.09330642414860682,"theta":-0.01065046439628483,"vega":0.005813931888544892,"rho":0.004315953543330022,"breakevenPct":2.653050486122428},{"delta":0.9,"premium":2.664667085427136,"strike":6.61180904522613,"iv":0.9955099246231156,"gamma":0.06839258793969848,"theta":-0.008214321608040198,"vega":0.004351884422110552,"rho":0.004326806267427765,"breakevenPct":1.7157470466366926}],"put":[{"delta":0.1,"premium":0.16380864454778346,"strike":6.276172890955669,"iv":1.1959507578239064,"gamma":0.058704863805455434,"theta":-0.009011617417988959,"vega":0.0044471995210407095,"rho":-0.0008589988942994299,"breakevenPct":32.978462210439844},{"delta":0.15,"premium":0.22739786448433427,"strike":7.109591457937337,"iv":0.9957739370752483,"gamma":0.09081094538614837,"theta":-0.010031558439121612,"vega":0.005862947476931699,"rho":-0.0012760912966344653,"breakevenPct":24.537350948980226},{"delta":0.2,"premium":0.3258943846240094,"strike":7.503577538496037,"iv":0.9833518410242535,"gamma":0.1096999076046668,"theta":-0.011743258244820013,"vega":0.006897041513687585,"rho":-0.0017205315751841505,"breakevenPct":21.297333839122494},{"delta":0.25,"premium":0.42439090476368446,"strike":7.897563619054738,"iv":0.9709297449732587,"gamma":0.1285888698231852,"theta":-0.013454958050518415,"vega":0.007931135550443471,"rho":-0.0021649718537338353,"breakevenPct":18.057316729264763},{"delta":0.3,"premium":0.5480361596009975,"strike":8.230673316708229,"iv":0.9635709476309227,"gamma":0.14035099750623442,"theta":-0.01445361596009975,"vega":0.00859214463840399,"rho":-0.0026216887831229715,"breakevenPct":15.760557487859295},{"delta":0.35,"premium":0.6805174563591021,"strike":8.542394014962593,"iv":0.9579911471321696,"gamma":0.14960910224438903,"theta":-0.015201745635910223,"vega":0.00912206982543641,"rho":-0.0030827191303746176,"breakevenPct":13.795213173207328},{"delta":0.4,"premium":0.812998753117207,"strike":8.854114713216958,"iv":0.9524113466334164,"gamma":0.15886720698254367,"theta":-0.015949875311720697,"vega":0.009651995012468828,"rho":-0.0035437494776262646,"breakevenPct":11.829868858555358},{"delta":0.45,"premium":0.9678658166363086,"strike":9.161505768063146,"iv":0.9448417729204615,"gamma":0.16391062537947784,"theta":-0.01615464480874317,"vega":0.009883849423193687,"rho":-0.00402140090431035,"breakevenPct":10.157456672951342},{"delta":0.5,"premium":1.142425622343655,"strike":9.46508803885853,"iv":0.9355217972070431,"gamma":0.16524638737097755,"theta":-0.015881420765027323,"vega":0.009853491196114146,"rho":-0.004513673882074101,"breakevenPct":8.74273666102109},{"delta":0.55,"premium":1.316985428051002,"strike":9.768670309653917,"iv":0.9262018214936247,"gamma":0.16658214936247723,"theta":-0.015608196721311475,"vega":0.009823132969034608,"rho":-0.005005946859837853,"breakevenPct":7.328016649090834},{"delta":0.6,"premium":1.498889227023737,"strike":10.07242848447961,"iv":0.9129942787583688,"gamma":0.1663180158247109,"theta":-0.015074071819841753,"vega":0.0096696287279367,"rho":-0.005503790952975521,"breakevenPct":5.9918941068434775},{"delta":0.65,"premium":1.7043061472915402,"strike":10.376749847839319,"iv":0.8873399878271454,"gamma":0.16093152769324406,"theta":-0.013704625684723066,"vega":0.009121850273889226,"rho":-0.006019471978528845,"breakevenPct":4.9074155641690815},{"delta":0.7,"premium":1.9097230675593426,"strike":10.681071211199026,"iv":0.8616856968959221,"gamma":0.15554503956177723,"theta":-0.012335179549604383,"vega":0.008574071819841753,"rho":-0.006535153004082167,"breakevenPct":3.822937021494688},{"delta":0.75,"premium":2.1151399878271455,"strike":10.985392574558734,"iv":0.8360314059646987,"gamma":0.1501585514303104,"theta":-0.010965733414485696,"vega":0.008026293365794279,"rho":-0.00705083402963549,"breakevenPct":2.7384584788202915},{"delta":0.8,"premium":2.5662076271186445,"strike":11.504237288135593,"iv":0.8466495762711864,"gamma":0.12932711864406776,"theta":-0.009437711864406778,"vega":0.006991525423728813,"rho":-0.0077586854388848455,"breakevenPct":1.9952888046387063},{"delta":0.85,"premium":3.035164835164835,"strike":12.039072039072039,"iv":0.8561901098901099,"gamma":0.10745506715506717,"theta":-0.007828083028083029,"vega":0.005898412698412699,"rho":-0.008480679413279719,"breakevenPct":1.2729473255788966},{"delta":0.9,"premium":3.584615384615385,"strike":12.64957264957265,"iv":0.8232230769230768,"gamma":0.08175299145299143,"theta":-0.00514188034188034,"vega":0.004311111111111109,"rho":-0.009267802930916646,"breakevenPct":0.6035387614334918}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}