{"symbol":"CRNC","url":"https://intraalpha.com/companies/CRNC","capturedAt":"2026-10-22T15:47:55.913Z","state":"ready","quote":{"symbol":"CRNC","last_price":8.71,"prev_close":8.94,"regular_close":8.71,"change":-0.23,"change_pct":-2.5727,"regular_change":-0.23,"regular_change_pct":-2.5727,"extended_change":0,"extended_change_pct":0,"bid":8.68,"ask":8.71,"bid_size":300,"ask_size":400,"volume":144892,"vwap":8.740324,"open":8.77,"high":8.86,"low":8.61,"close":8.71,"trade_count":1845,"last_trade_at":"2026-10-22T15:43:30.753090989Z","last_quote_at":"2026-10-22T15:47:52.085079644Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:47:47.152403728-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CRNC","fetched_at":"2026-10-22T15:47:55.457653+00:00","name":"Cerence Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Cerence Inc. provides assistants and innovations with artificial intelligence technology for connected and autonomous vehicles. Offers state-of-the-art software components; components connected to the cloud; tool kits; Applications; and virtual assistant for coexistence and professional services. The company is headquartered in Burlington, Massachusetts.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":404358000,"ebitda":43694000,"pe_ratio":null,"peg_ratio":null,"book_value":3.681,"dividend_per_share":null,"dividend_yield":null,"eps":-0.36,"revenue_ttm":309494000,"gross_profit_ttm":243555000,"profit_margin":-0.0497,"operating_margin_ttm":0.045,"return_on_assets_ttm":0.0366,"return_on_equity_ttm":-0.0956,"quarterly_earnings_growth":-0.92,"quarterly_revenue_growth":0.118,"analyst_target_price":10.75,"analyst_number":null,"beta":3.047,"fifty_two_week_high":13.28,"fifty_two_week_low":5.85,"fifty_day_ma":8.32,"two_hundred_day_ma":9.11,"shares_outstanding":45230300,"forward_pe":44.25,"price_to_sales":1.306,"price_to_book":2.2,"ev_to_revenue":1.374,"ev_to_ebitda":10.82},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:47:55.457653+00:00"},"optionObservedAt":"2026-10-22T15:34:56.319Z","bars":[{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-15T08:00:00Z","v":142,"vw":8.7},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-15T10:00:00Z","v":142,"vw":8.59},{"c":8.5822,"h":8.5822,"l":8.5822,"n":1,"o":8.5822,"t":"2026-10-15T11:00:00Z","v":100,"vw":8.5822},{"c":8.53,"h":8.57,"l":8.53,"n":5,"o":8.57,"t":"2026-10-15T12:30:00Z","v":574,"vw":8.555106},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-15T12:35:00Z","v":130,"vw":8.52},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-15T12:45:00Z","v":175,"vw":8.52},{"c":8.58,"h":8.58,"l":8.4,"n":196,"o":8.51,"t":"2026-10-15T13:30:00Z","v":30565,"vw":8.456853},{"c":8.739,"h":8.8,"l":8.554,"n":65,"o":8.59,"t":"2026-10-15T13:35:00Z","v":8305,"vw":8.627949},{"c":8.74,"h":8.8,"l":8.7353,"n":45,"o":8.75,"t":"2026-10-15T13:40:00Z","v":3632,"vw":8.762903},{"c":8.695,"h":8.74,"l":8.6057,"n":58,"o":8.739,"t":"2026-10-15T13:45:00Z","v":8078,"vw":8.640809},{"c":8.579,"h":8.7,"l":8.579,"n":64,"o":8.68,"t":"2026-10-15T13:50:00Z","v":2759,"vw":8.63673},{"c":8.58,"h":8.6,"l":8.55,"n":55,"o":8.6,"t":"2026-10-15T13:55:00Z","v":4990,"vw":8.584209},{"c":8.695,"h":8.7,"l":8.59,"n":50,"o":8.59,"t":"2026-10-15T14:00:00Z","v":5113,"vw":8.664811},{"c":8.77,"h":8.785,"l":8.685,"n":130,"o":8.69,"t":"2026-10-15T14:05:00Z","v":9890,"vw":8.714611},{"c":8.74,"h":8.815,"l":8.74,"n":107,"o":8.775,"t":"2026-10-15T14:10:00Z","v":4615,"vw":8.780004},{"c":8.74,"h":8.745,"l":8.675,"n":108,"o":8.745,"t":"2026-10-15T14:15:00Z","v":7927,"vw":8.688654},{"c":8.73,"h":8.76,"l":8.7,"n":128,"o":8.72,"t":"2026-10-15T14:20:00Z","v":10004,"vw":8.728843},{"c":8.73,"h":8.75,"l":8.715,"n":59,"o":8.725,"t":"2026-10-15T14:25:00Z","v":3636,"vw":8.737059},{"c":8.725,"h":8.725,"l":8.63,"n":222,"o":8.71,"t":"2026-10-15T14:30:00Z","v":13895,"vw":8.664783},{"c":8.73,"h":8.75,"l":8.69,"n":69,"o":8.74,"t":"2026-10-15T14:35:00Z","v":4171,"vw":8.72841},{"c":8.76,"h":8.78,"l":8.7313,"n":79,"o":8.74,"t":"2026-10-15T14:40:00Z","v":7428,"vw":8.758016},{"c":8.75,"h":8.78,"l":8.74,"n":138,"o":8.7773,"t":"2026-10-15T14:45:00Z","v":13079,"vw":8.763387},{"c":8.725,"h":8.77,"l":8.725,"n":118,"o":8.75,"t":"2026-10-15T14:50:00Z","v":4880,"vw":8.743272},{"c":8.74,"h":8.765,"l":8.73,"n":182,"o":8.74,"t":"2026-10-15T14:55:00Z","v":10825,"vw":8.744731},{"c":8.75,"h":8.765,"l":8.725,"n":75,"o":8.735,"t":"2026-10-15T15:00:00Z","v":3791,"vw":8.745385},{"c":8.8,"h":8.8,"l":8.74,"n":34,"o":8.74,"t":"2026-10-15T15:05:00Z","v":2073,"vw":8.784379},{"c":8.86,"h":8.86,"l":8.81,"n":55,"o":8.81,"t":"2026-10-15T15:10:00Z","v":3465,"vw":8.842454},{"c":8.87,"h":8.87,"l":8.86,"n":57,"o":8.86,"t":"2026-10-15T15:15:00Z","v":3515,"vw":8.865025},{"c":8.87,"h":8.87,"l":8.84,"n":44,"o":8.87,"t":"2026-10-15T15:20:00Z","v":2309,"vw":8.86113},{"c":8.85,"h":8.86,"l":8.8078,"n":34,"o":8.86,"t":"2026-10-15T15:25:00Z","v":2548,"vw":8.844138},{"c":8.8,"h":8.85,"l":8.8,"n":20,"o":8.83,"t":"2026-10-15T15:30:00Z","v":1844,"vw":8.828333},{"c":8.82,"h":8.84,"l":8.82,"n":50,"o":8.84,"t":"2026-10-15T15:35:00Z","v":2500,"vw":8.828667},{"c":8.795,"h":8.85,"l":8.79,"n":122,"o":8.81,"t":"2026-10-15T15:40:00Z","v":13282,"vw":8.835593},{"c":8.8421,"h":8.85,"l":8.785,"n":170,"o":8.785,"t":"2026-10-15T15:45:00Z","v":11090,"vw":8.811574},{"c":8.9,"h":8.9,"l":8.85,"n":158,"o":8.85,"t":"2026-10-15T15:50:00Z","v":6590,"vw":8.887973},{"c":8.95,"h":8.965,"l":8.9,"n":135,"o":8.9,"t":"2026-10-15T15:55:00Z","v":5984,"vw":8.927063},{"c":8.93,"h":8.95,"l":8.9102,"n":57,"o":8.95,"t":"2026-10-15T16:00:00Z","v":5382,"vw":8.924363},{"c":8.93,"h":8.93,"l":8.915,"n":56,"o":8.915,"t":"2026-10-15T16:05:00Z","v":4156,"vw":8.927664},{"c":8.915,"h":8.915,"l":8.885,"n":53,"o":8.9037,"t":"2026-10-15T16:10:00Z","v":4966,"vw":8.903947},{"c":8.92,"h":8.92,"l":8.91,"n":53,"o":8.92,"t":"2026-10-15T16:15:00Z","v":3179,"vw":8.91848},{"c":8.96,"h":8.96,"l":8.91,"n":130,"o":8.92,"t":"2026-10-15T16:20:00Z","v":15116,"vw":8.927767},{"c":8.95,"h":9,"l":8.95,"n":219,"o":8.965,"t":"2026-10-15T16:25:00Z","v":23660,"vw":8.985636},{"c":8.93,"h":9,"l":8.92,"n":226,"o":8.94,"t":"2026-10-15T16:30:00Z","v":28197,"vw":8.966372},{"c":8.96,"h":8.98,"l":8.94,"n":82,"o":8.94,"t":"2026-10-15T16:35:00Z","v":5464,"vw":8.961163},{"c":8.95,"h":8.96,"l":8.95,"n":44,"o":8.96,"t":"2026-10-15T16:40:00Z","v":3717,"vw":8.953009},{"c":8.935,"h":8.96,"l":8.935,"n":89,"o":8.96,"t":"2026-10-15T16:45:00Z","v":4847,"vw":8.952229},{"c":8.88,"h":8.935,"l":8.87,"n":64,"o":8.935,"t":"2026-10-15T16:50:00Z","v":3395,"vw":8.898879},{"c":8.92,"h":8.92,"l":8.89,"n":68,"o":8.89,"t":"2026-10-15T16:55:00Z","v":3746,"vw":8.903628},{"c":8.93,"h":8.93,"l":8.88,"n":90,"o":8.905,"t":"2026-10-15T17:00:00Z","v":5432,"vw":8.905486},{"c":8.93,"h":8.95,"l":8.92,"n":64,"o":8.935,"t":"2026-10-15T17:05:00Z","v":3718,"vw":8.929853},{"c":8.94,"h":8.94,"l":8.93,"n":106,"o":8.94,"t":"2026-10-15T17:10:00Z","v":5046,"vw":8.938245},{"c":8.95,"h":8.955,"l":8.927,"n":105,"o":8.93,"t":"2026-10-15T17:15:00Z","v":7621,"vw":8.936708},{"c":8.935,"h":8.96,"l":8.935,"n":60,"o":8.95,"t":"2026-10-15T17:20:00Z","v":3089,"vw":8.944516},{"c":8.98,"h":9,"l":8.94,"n":658,"o":8.94,"t":"2026-10-15T17:25:00Z","v":44650,"vw":8.984672},{"c":9.05,"h":9.05,"l":8.97,"n":128,"o":8.97,"t":"2026-10-15T17:30:00Z","v":8740,"vw":9.001368},{"c":8.985,"h":9.05,"l":8.985,"n":293,"o":9.05,"t":"2026-10-15T17:35:00Z","v":21621,"vw":9.019352},{"c":8.965,"h":9,"l":8.965,"n":89,"o":8.985,"t":"2026-10-15T17:40:00Z","v":5833,"vw":8.987602},{"c":9,"h":9.02,"l":8.98,"n":149,"o":8.98,"t":"2026-10-15T17:45:00Z","v":11076,"vw":8.996142},{"c":9,"h":9.01,"l":8.9764,"n":53,"o":8.995,"t":"2026-10-15T17:50:00Z","v":3689,"vw":8.996704},{"c":9.01,"h":9.01,"l":8.995,"n":87,"o":8.995,"t":"2026-10-15T17:55:00Z","v":6194,"vw":9.001555},{"c":8.99,"h":9.01,"l":8.985,"n":120,"o":9,"t":"2026-10-15T18:00:00Z","v":8599,"vw":8.992699},{"c":8.98,"h":9,"l":8.98,"n":76,"o":9,"t":"2026-10-15T18:05:00Z","v":6380,"vw":8.985416},{"c":8.96,"h":8.99,"l":8.96,"n":60,"o":8.98,"t":"2026-10-15T18:10:00Z","v":3073,"vw":8.974902},{"c":8.99,"h":9,"l":8.97,"n":62,"o":8.98,"t":"2026-10-15T18:15:00Z","v":4264,"vw":8.985883},{"c":8.99,"h":9,"l":8.98,"n":24,"o":9,"t":"2026-10-15T18:20:00Z","v":1858,"vw":8.988013},{"c":8.97,"h":9.01,"l":8.965,"n":382,"o":8.98,"t":"2026-10-15T18:25:00Z","v":40597,"vw":8.988139},{"c":8.96,"h":8.97,"l":8.95,"n":132,"o":8.97,"t":"2026-10-15T18:30:00Z","v":8074,"vw":8.960831},{"c":8.975,"h":8.975,"l":8.96,"n":59,"o":8.96,"t":"2026-10-15T18:35:00Z","v":3236,"vw":8.966591},{"c":9,"h":9,"l":8.9753,"n":126,"o":8.9753,"t":"2026-10-15T18:40:00Z","v":10791,"vw":8.99298},{"c":9.05,"h":9.05,"l":9,"n":109,"o":9,"t":"2026-10-15T18:45:00Z","v":5316,"vw":9.019277},{"c":9.06,"h":9.07,"l":9.04,"n":174,"o":9.05,"t":"2026-10-15T18:50:00Z","v":13405,"vw":9.052479},{"c":9.08,"h":9.08,"l":9.06,"n":61,"o":9.06,"t":"2026-10-15T18:55:00Z","v":3878,"vw":9.06782},{"c":9.14,"h":9.15,"l":9.08,"n":413,"o":9.08,"t":"2026-10-15T19:00:00Z","v":32862,"vw":9.118378},{"c":9.19,"h":9.19,"l":9.15,"n":267,"o":9.15,"t":"2026-10-15T19:05:00Z","v":22894,"vw":9.167386},{"c":9.215,"h":9.22,"l":9.175,"n":184,"o":9.19,"t":"2026-10-15T19:10:00Z","v":17246,"vw":9.204337},{"c":9.15,"h":9.23,"l":9.15,"n":496,"o":9.22,"t":"2026-10-15T19:15:00Z","v":42429,"vw":9.179469},{"c":9.129,"h":9.18,"l":9.129,"n":112,"o":9.16,"t":"2026-10-15T19:20:00Z","v":6683,"vw":9.154665},{"c":9.13,"h":9.15,"l":9.1,"n":292,"o":9.13,"t":"2026-10-15T19:25:00Z","v":26743,"vw":9.127636},{"c":9.12,"h":9.155,"l":9.12,"n":274,"o":9.125,"t":"2026-10-15T19:30:00Z","v":17225,"vw":9.137972},{"c":9.15,"h":9.16,"l":9.1,"n":264,"o":9.11,"t":"2026-10-15T19:35:00Z","v":11739,"vw":9.121892},{"c":9.195,"h":9.24,"l":9.145,"n":263,"o":9.15,"t":"2026-10-15T19:40:00Z","v":18263,"vw":9.197089},{"c":9.15,"h":9.23,"l":9.15,"n":412,"o":9.195,"t":"2026-10-15T19:45:00Z","v":38720,"vw":9.195191},{"c":9.17,"h":9.185,"l":9.135,"n":359,"o":9.15,"t":"2026-10-15T19:50:00Z","v":24087,"vw":9.155809},{"c":9.175,"h":9.19,"l":9.14,"n":914,"o":9.18,"t":"2026-10-15T19:55:00Z","v":65589,"vw":9.169784},{"c":9.17,"h":9.17,"l":9.15,"n":15,"o":9.17,"t":"2026-10-15T20:00:00Z","v":77486,"vw":9.169961},{"c":9.2018,"h":9.2018,"l":9.2018,"n":1,"o":9.2018,"t":"2026-10-16T10:10:00Z","v":116,"vw":9.2018},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-16T11:00:00Z","v":209,"vw":9.2},{"c":9.25,"h":9.25,"l":9.19,"n":4,"o":9.19,"t":"2026-10-16T12:20:00Z","v":302,"vw":9.219703},{"c":9.209,"h":9.209,"l":9.209,"n":2,"o":9.209,"t":"2026-10-16T12:50:00Z","v":200,"vw":9.209},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-16T12:55:00Z","v":200,"vw":9.17},{"c":9.2516,"h":9.2516,"l":9.2516,"n":1,"o":9.2516,"t":"2026-10-16T13:20:00Z","v":100,"vw":9.2516},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-16T13:25:00Z","v":2827,"vw":9.27},{"c":9.2,"h":9.215,"l":9.0986,"n":120,"o":9.2,"t":"2026-10-16T13:30:00Z","v":25012,"vw":9.19105},{"c":9.149,"h":9.2,"l":9.14,"n":90,"o":9.16,"t":"2026-10-16T13:35:00Z","v":11910,"vw":9.155497},{"c":9.22,"h":9.22,"l":9.165,"n":44,"o":9.18,"t":"2026-10-16T13:40:00Z","v":2746,"vw":9.194058},{"c":9.099,"h":9.219,"l":9.099,"n":100,"o":9.219,"t":"2026-10-16T13:45:00Z","v":10247,"vw":9.160747},{"c":9.174,"h":9.174,"l":9.08,"n":148,"o":9.09,"t":"2026-10-16T13:50:00Z","v":8154,"vw":9.124126},{"c":9.2193,"h":9.2193,"l":9.174,"n":47,"o":9.175,"t":"2026-10-16T13:55:00Z","v":2922,"vw":9.191674},{"c":9.21,"h":9.23,"l":9.195,"n":56,"o":9.195,"t":"2026-10-16T14:00:00Z","v":3179,"vw":9.214071},{"c":9.11,"h":9.21,"l":9.11,"n":238,"o":9.21,"t":"2026-10-16T14:05:00Z","v":25643,"vw":9.158118},{"c":9.14,"h":9.14,"l":9.1,"n":127,"o":9.11,"t":"2026-10-16T14:10:00Z","v":7401,"vw":9.113351},{"c":9.0938,"h":9.13,"l":9.0938,"n":18,"o":9.13,"t":"2026-10-16T14:15:00Z","v":1013,"vw":9.11552},{"c":9.19,"h":9.2,"l":9.0737,"n":159,"o":9.0737,"t":"2026-10-16T14:20:00Z","v":10884,"vw":9.161005},{"c":9.2,"h":9.21,"l":9.16,"n":116,"o":9.175,"t":"2026-10-16T14:25:00Z","v":6863,"vw":9.187315},{"c":9.24,"h":9.27,"l":9.195,"n":429,"o":9.195,"t":"2026-10-16T14:30:00Z","v":31033,"vw":9.239423},{"c":9.2,"h":9.25,"l":9.2,"n":139,"o":9.25,"t":"2026-10-16T14:35:00Z","v":13804,"vw":9.22953},{"c":9.18,"h":9.2,"l":9.1353,"n":180,"o":9.2,"t":"2026-10-16T14:40:00Z","v":23036,"vw":9.19475},{"c":9.2,"h":9.2,"l":9.185,"n":26,"o":9.185,"t":"2026-10-16T14:45:00Z","v":1985,"vw":9.195808},{"c":9.2,"h":9.255,"l":9.19,"n":180,"o":9.21,"t":"2026-10-16T14:50:00Z","v":13799,"vw":9.219461},{"c":9.2,"h":9.2299,"l":9.2,"n":26,"o":9.2299,"t":"2026-10-16T14:55:00Z","v":1769,"vw":9.206666},{"c":9.2,"h":9.215,"l":9.185,"n":74,"o":9.2,"t":"2026-10-16T15:00:00Z","v":5115,"vw":9.20237},{"c":9.11,"h":9.205,"l":9.09,"n":114,"o":9.205,"t":"2026-10-16T15:05:00Z","v":11396,"vw":9.159914},{"c":9.11,"h":9.11,"l":9.07,"n":57,"o":9.09,"t":"2026-10-16T15:10:00Z","v":5267,"vw":9.092638},{"c":9.1,"h":9.12,"l":9.09,"n":75,"o":9.1067,"t":"2026-10-16T15:15:00Z","v":8525,"vw":9.096772},{"c":9.1,"h":9.11,"l":9.08,"n":61,"o":9.11,"t":"2026-10-16T15:20:00Z","v":3008,"vw":9.096779},{"c":9.16,"h":9.17,"l":9.12,"n":126,"o":9.12,"t":"2026-10-16T15:25:00Z","v":6280,"vw":9.151106},{"c":9.19,"h":9.19,"l":9.16,"n":109,"o":9.16,"t":"2026-10-16T15:30:00Z","v":4820,"vw":9.180949},{"c":9.19,"h":9.2,"l":9.19,"n":20,"o":9.2,"t":"2026-10-16T15:35:00Z","v":1339,"vw":9.196737},{"c":9.1961,"h":9.21,"l":9.17,"n":136,"o":9.1917,"t":"2026-10-16T15:40:00Z","v":7320,"vw":9.199787},{"c":9.205,"h":9.23,"l":9.185,"n":117,"o":9.185,"t":"2026-10-16T15:45:00Z","v":9263,"vw":9.204725},{"c":9.11,"h":9.19,"l":9.11,"n":111,"o":9.19,"t":"2026-10-16T15:50:00Z","v":7614,"vw":9.153235},{"c":9.075,"h":9.11,"l":9.075,"n":50,"o":9.11,"t":"2026-10-16T15:55:00Z","v":2138,"vw":9.089126},{"c":9.07,"h":9.07,"l":9.025,"n":89,"o":9.07,"t":"2026-10-16T16:00:00Z","v":6476,"vw":9.054549},{"c":9.07,"h":9.09,"l":9.07,"n":67,"o":9.07,"t":"2026-10-16T16:05:00Z","v":2695,"vw":9.082219},{"c":9.12,"h":9.12,"l":9.06,"n":65,"o":9.06,"t":"2026-10-16T16:10:00Z","v":5043,"vw":9.097789},{"c":9.125,"h":9.15,"l":9.125,"n":58,"o":9.15,"t":"2026-10-16T16:15:00Z","v":3685,"vw":9.140636},{"c":9.13,"h":9.14,"l":9.125,"n":32,"o":9.125,"t":"2026-10-16T16:20:00Z","v":1674,"vw":9.137565},{"c":9.15,"h":9.15,"l":9.1105,"n":96,"o":9.12,"t":"2026-10-16T16:25:00Z","v":4567,"vw":9.13107},{"c":9.12,"h":9.13,"l":9.12,"n":19,"o":9.13,"t":"2026-10-16T16:30:00Z","v":1623,"vw":9.121923},{"c":9.12,"h":9.12,"l":9.1,"n":55,"o":9.11,"t":"2026-10-16T16:35:00Z","v":2562,"vw":9.112907},{"c":9.09,"h":9.11,"l":9.09,"n":46,"o":9.11,"t":"2026-10-16T16:40:00Z","v":1841,"vw":9.100243},{"c":9.05,"h":9.1,"l":9.05,"n":104,"o":9.1,"t":"2026-10-16T16:45:00Z","v":3961,"vw":9.080133},{"c":9.025,"h":9.04,"l":9.01,"n":58,"o":9.0306,"t":"2026-10-16T16:50:00Z","v":5450,"vw":9.02931},{"c":9.09,"h":9.105,"l":9,"n":303,"o":9.015,"t":"2026-10-16T16:55:00Z","v":24851,"vw":9.061799},{"c":9.06,"h":9.1,"l":9.06,"n":51,"o":9.075,"t":"2026-10-16T17:00:00Z","v":3201,"vw":9.085172},{"c":9.08,"h":9.08,"l":9.055,"n":91,"o":9.07,"t":"2026-10-16T17:05:00Z","v":5527,"vw":9.072763},{"c":9.07,"h":9.07,"l":9.065,"n":27,"o":9.065,"t":"2026-10-16T17:10:00Z","v":863,"vw":9.069},{"c":9.045,"h":9.065,"l":9.04,"n":45,"o":9.06,"t":"2026-10-16T17:15:00Z","v":2582,"vw":9.050158},{"c":9.02,"h":9.05,"l":9,"n":138,"o":9.05,"t":"2026-10-16T17:20:00Z","v":6910,"vw":9.035301},{"c":9.045,"h":9.05,"l":9.04,"n":84,"o":9.04,"t":"2026-10-16T17:25:00Z","v":3825,"vw":9.043619},{"c":9.005,"h":9.045,"l":8.96,"n":144,"o":9.045,"t":"2026-10-16T17:30:00Z","v":27935,"vw":8.999729},{"c":8.96,"h":9.025,"l":8.96,"n":201,"o":9.02,"t":"2026-10-16T17:35:00Z","v":9725,"vw":9.006738},{"c":8.97,"h":9.03,"l":8.94,"n":280,"o":8.98,"t":"2026-10-16T17:40:00Z","v":40525,"vw":8.95932},{"c":8.93,"h":8.96,"l":8.92,"n":116,"o":8.96,"t":"2026-10-16T17:45:00Z","v":4559,"vw":8.936445},{"c":8.9,"h":8.925,"l":8.895,"n":94,"o":8.92,"t":"2026-10-16T17:50:00Z","v":5105,"vw":8.906568},{"c":8.895,"h":8.91,"l":8.86,"n":358,"o":8.895,"t":"2026-10-16T17:55:00Z","v":30945,"vw":8.887789},{"c":8.845,"h":8.875,"l":8.84,"n":75,"o":8.875,"t":"2026-10-16T18:00:00Z","v":5967,"vw":8.85471},{"c":8.87,"h":8.89,"l":8.86,"n":74,"o":8.86,"t":"2026-10-16T18:05:00Z","v":4015,"vw":8.86862},{"c":8.885,"h":8.89,"l":8.87,"n":21,"o":8.87,"t":"2026-10-16T18:10:00Z","v":1354,"vw":8.883322},{"c":8.88,"h":8.9,"l":8.85,"n":190,"o":8.9,"t":"2026-10-16T18:15:00Z","v":11040,"vw":8.874684},{"c":8.92,"h":8.94,"l":8.87,"n":103,"o":8.88,"t":"2026-10-16T18:20:00Z","v":4258,"vw":8.907292},{"c":8.88,"h":8.92,"l":8.86,"n":164,"o":8.92,"t":"2026-10-16T18:25:00Z","v":16378,"vw":8.877447},{"c":8.9,"h":8.9,"l":8.88,"n":100,"o":8.88,"t":"2026-10-16T18:30:00Z","v":4236,"vw":8.890317},{"c":8.87,"h":8.895,"l":8.8607,"n":122,"o":8.895,"t":"2026-10-16T18:35:00Z","v":4739,"vw":8.880018},{"c":8.88,"h":8.885,"l":8.87,"n":95,"o":8.88,"t":"2026-10-16T18:40:00Z","v":4059,"vw":8.876711},{"c":8.87,"h":8.875,"l":8.857,"n":108,"o":8.875,"t":"2026-10-16T18:45:00Z","v":3352,"vw":8.869183},{"c":8.825,"h":8.8699,"l":8.825,"n":168,"o":8.8699,"t":"2026-10-16T18:50:00Z","v":10875,"vw":8.854004},{"c":8.8232,"h":8.835,"l":8.815,"n":102,"o":8.83,"t":"2026-10-16T18:55:00Z","v":4786,"vw":8.823498},{"c":8.88,"h":8.9,"l":8.825,"n":269,"o":8.83,"t":"2026-10-16T19:00:00Z","v":19939,"vw":8.850912},{"c":8.88,"h":8.9,"l":8.85,"n":145,"o":8.8899,"t":"2026-10-16T19:05:00Z","v":12588,"vw":8.872494},{"c":8.94,"h":8.94,"l":8.885,"n":157,"o":8.885,"t":"2026-10-16T19:10:00Z","v":8306,"vw":8.921771},{"c":8.97,"h":9,"l":8.95,"n":201,"o":8.95,"t":"2026-10-16T19:15:00Z","v":21448,"vw":8.961043},{"c":9.03,"h":9.04,"l":8.98,"n":238,"o":8.98,"t":"2026-10-16T19:20:00Z","v":13918,"vw":9.011432},{"c":9,"h":9.02,"l":8.995,"n":129,"o":9.02,"t":"2026-10-16T19:25:00Z","v":5547,"vw":9.007249},{"c":9.03,"h":9.05,"l":9.005,"n":264,"o":9.005,"t":"2026-10-16T19:30:00Z","v":14274,"vw":9.02679},{"c":9.025,"h":9.04,"l":9.01,"n":220,"o":9.03,"t":"2026-10-16T19:35:00Z","v":19635,"vw":9.028841},{"c":9.02,"h":9.035,"l":9.005,"n":202,"o":9.03,"t":"2026-10-16T19:40:00Z","v":10880,"vw":9.015965},{"c":8.96,"h":9.03,"l":8.95,"n":225,"o":9.02,"t":"2026-10-16T19:45:00Z","v":15487,"vw":8.997022},{"c":9,"h":9.01,"l":8.945,"n":274,"o":8.96,"t":"2026-10-16T19:50:00Z","v":19881,"vw":8.979158},{"c":8.94,"h":9.005,"l":8.94,"n":998,"o":8.96,"t":"2026-10-16T19:55:00Z","v":94775,"vw":8.973349},{"c":8.8,"h":8.93,"l":8.8,"n":18,"o":8.93,"t":"2026-10-16T20:00:00Z","v":98328,"vw":8.929584},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-16T20:55:00Z","v":125,"vw":8.97},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-16T23:15:00Z","v":120,"vw":8.97},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-19T12:50:00Z","v":116,"vw":8.9},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-19T13:15:00Z","v":500,"vw":9},{"c":8.96,"h":9.08,"l":8.89,"n":269,"o":9.08,"t":"2026-10-19T13:30:00Z","v":31072,"vw":8.947382},{"c":8.91,"h":9,"l":8.9,"n":38,"o":8.99,"t":"2026-10-19T13:35:00Z","v":4389,"vw":8.948204},{"c":9.065,"h":9.065,"l":8.94,"n":128,"o":8.94,"t":"2026-10-19T13:40:00Z","v":11427,"vw":8.995233},{"c":9.034,"h":9.065,"l":9.03,"n":63,"o":9.065,"t":"2026-10-19T13:45:00Z","v":4952,"vw":9.040943},{"c":8.96,"h":9.025,"l":8.96,"n":56,"o":9.025,"t":"2026-10-19T13:50:00Z","v":6027,"vw":8.983519},{"c":8.9,"h":8.96,"l":8.87,"n":148,"o":8.955,"t":"2026-10-19T13:55:00Z","v":16923,"vw":8.922249},{"c":8.95,"h":8.95,"l":8.9002,"n":40,"o":8.915,"t":"2026-10-19T14:00:00Z","v":8051,"vw":8.94095},{"c":8.91,"h":8.94,"l":8.91,"n":68,"o":8.94,"t":"2026-10-19T14:05:00Z","v":4183,"vw":8.926293},{"c":8.91,"h":8.91,"l":8.86,"n":132,"o":8.88,"t":"2026-10-19T14:10:00Z","v":9727,"vw":8.878385},{"c":8.96,"h":9,"l":8.93,"n":105,"o":8.93,"t":"2026-10-19T14:15:00Z","v":11964,"vw":8.947082},{"c":8.93,"h":8.96,"l":8.93,"n":31,"o":8.96,"t":"2026-10-19T14:20:00Z","v":826,"vw":8.941883},{"c":8.9,"h":8.93,"l":8.9,"n":45,"o":8.93,"t":"2026-10-19T14:25:00Z","v":3255,"vw":8.913031},{"c":8.83,"h":8.89,"l":8.83,"n":73,"o":8.89,"t":"2026-10-19T14:30:00Z","v":8257,"vw":8.85186},{"c":8.865,"h":8.87,"l":8.845,"n":74,"o":8.845,"t":"2026-10-19T14:35:00Z","v":3429,"vw":8.857942},{"c":8.89,"h":8.89,"l":8.85,"n":87,"o":8.85,"t":"2026-10-19T14:40:00Z","v":10409,"vw":8.858749},{"c":8.9,"h":8.92,"l":8.89,"n":50,"o":8.89,"t":"2026-10-19T14:45:00Z","v":2875,"vw":8.904351},{"c":8.895,"h":8.91,"l":8.885,"n":48,"o":8.89,"t":"2026-10-19T14:50:00Z","v":2643,"vw":8.89446},{"c":8.885,"h":8.895,"l":8.87,"n":120,"o":8.895,"t":"2026-10-19T14:55:00Z","v":6507,"vw":8.886448},{"c":8.88,"h":8.9,"l":8.88,"n":66,"o":8.885,"t":"2026-10-19T15:00:00Z","v":4155,"vw":8.889923},{"c":8.895,"h":8.9,"l":8.895,"n":42,"o":8.9,"t":"2026-10-19T15:05:00Z","v":2027,"vw":8.897583},{"c":8.92,"h":8.9282,"l":8.895,"n":46,"o":8.895,"t":"2026-10-19T15:10:00Z","v":3483,"vw":8.914648},{"c":8.955,"h":8.955,"l":8.9001,"n":87,"o":8.915,"t":"2026-10-19T15:15:00Z","v":5015,"vw":8.92496},{"c":8.96,"h":8.96,"l":8.96,"n":40,"o":8.96,"t":"2026-10-19T15:20:00Z","v":1663,"vw":8.96},{"c":8.96,"h":8.98,"l":8.95,"n":73,"o":8.98,"t":"2026-10-19T15:25:00Z","v":3125,"vw":8.959761},{"c":8.95,"h":8.96,"l":8.94,"n":68,"o":8.96,"t":"2026-10-19T15:30:00Z","v":4725,"vw":8.943407},{"c":8.955,"h":8.965,"l":8.945,"n":45,"o":8.95,"t":"2026-10-19T15:35:00Z","v":2828,"vw":8.952465},{"c":8.955,"h":8.955,"l":8.955,"n":20,"o":8.955,"t":"2026-10-19T15:40:00Z","v":992,"vw":8.955},{"c":8.89,"h":8.94,"l":8.88,"n":98,"o":8.94,"t":"2026-10-19T15:45:00Z","v":5781,"vw":8.91551},{"c":8.945,"h":8.945,"l":8.89,"n":71,"o":8.89,"t":"2026-10-19T15:50:00Z","v":4632,"vw":8.907765},{"c":8.92,"h":8.92,"l":8.9111,"n":24,"o":8.92,"t":"2026-10-19T15:55:00Z","v":1231,"vw":8.918491},{"c":8.86,"h":8.91,"l":8.85,"n":79,"o":8.91,"t":"2026-10-19T16:00:00Z","v":4097,"vw":8.892395},{"c":8.86,"h":8.87,"l":8.86,"n":18,"o":8.86,"t":"2026-10-19T16:05:00Z","v":631,"vw":8.865},{"c":8.885,"h":8.89,"l":8.84,"n":113,"o":8.85,"t":"2026-10-19T16:10:00Z","v":7773,"vw":8.863528},{"c":8.885,"h":8.91,"l":8.875,"n":61,"o":8.88,"t":"2026-10-19T16:15:00Z","v":4300,"vw":8.890027},{"c":8.8925,"h":8.895,"l":8.8899,"n":47,"o":8.89,"t":"2026-10-19T16:20:00Z","v":3753,"vw":8.892336},{"c":8.869,"h":8.895,"l":8.86,"n":107,"o":8.895,"t":"2026-10-19T16:25:00Z","v":12382,"vw":8.881833},{"c":8.87,"h":8.87,"l":8.85,"n":157,"o":8.86,"t":"2026-10-19T16:30:00Z","v":7703,"vw":8.860765},{"c":8.87,"h":8.875,"l":8.87,"n":24,"o":8.875,"t":"2026-10-19T16:35:00Z","v":1030,"vw":8.871},{"c":8.88,"h":8.8889,"l":8.87,"n":88,"o":8.8701,"t":"2026-10-19T16:40:00Z","v":7109,"vw":8.8767},{"c":8.875,"h":8.88,"l":8.87,"n":43,"o":8.88,"t":"2026-10-19T16:45:00Z","v":2304,"vw":8.874983},{"c":8.855,"h":8.875,"l":8.855,"n":102,"o":8.875,"t":"2026-10-19T16:50:00Z","v":5686,"vw":8.867415},{"c":8.851,"h":8.86,"l":8.851,"n":29,"o":8.86,"t":"2026-10-19T16:55:00Z","v":1823,"vw":8.858001},{"c":8.85,"h":8.86,"l":8.84,"n":119,"o":8.85,"t":"2026-10-19T17:00:00Z","v":5900,"vw":8.848783},{"c":8.84,"h":8.85,"l":8.84,"n":80,"o":8.85,"t":"2026-10-19T17:05:00Z","v":3165,"vw":8.843019},{"c":8.84,"h":8.84,"l":8.83,"n":52,"o":8.83,"t":"2026-10-19T17:10:00Z","v":2802,"vw":8.833},{"c":8.86,"h":8.86,"l":8.845,"n":50,"o":8.845,"t":"2026-10-19T17:15:00Z","v":2257,"vw":8.858121},{"c":8.86,"h":8.86,"l":8.854,"n":27,"o":8.86,"t":"2026-10-19T17:20:00Z","v":1913,"vw":8.859319},{"c":8.85,"h":8.86,"l":8.85,"n":56,"o":8.86,"t":"2026-10-19T17:25:00Z","v":2374,"vw":8.855568},{"c":8.85,"h":8.865,"l":8.85,"n":54,"o":8.85,"t":"2026-10-19T17:30:00Z","v":2139,"vw":8.851831},{"c":8.85,"h":8.85,"l":8.85,"n":41,"o":8.85,"t":"2026-10-19T17:35:00Z","v":1723,"vw":8.85},{"c":8.85,"h":8.87,"l":8.84,"n":109,"o":8.85,"t":"2026-10-19T17:40:00Z","v":5924,"vw":8.857983},{"c":8.85,"h":8.865,"l":8.84,"n":85,"o":8.85,"t":"2026-10-19T17:45:00Z","v":5293,"vw":8.844009},{"c":8.86,"h":8.865,"l":8.86,"n":28,"o":8.86,"t":"2026-10-19T17:50:00Z","v":1364,"vw":8.860408},{"c":8.86,"h":8.86,"l":8.86,"n":32,"o":8.86,"t":"2026-10-19T17:55:00Z","v":1254,"vw":8.86},{"c":8.865,"h":8.89,"l":8.86,"n":140,"o":8.88,"t":"2026-10-19T18:00:00Z","v":7399,"vw":8.873319},{"c":8.86,"h":8.865,"l":8.86,"n":85,"o":8.865,"t":"2026-10-19T18:05:00Z","v":3723,"vw":8.860903},{"c":8.885,"h":8.885,"l":8.85,"n":132,"o":8.855,"t":"2026-10-19T18:10:00Z","v":7692,"vw":8.866179},{"c":8.905,"h":8.905,"l":8.89,"n":72,"o":8.89,"t":"2026-10-19T18:15:00Z","v":4192,"vw":8.89875},{"c":8.9,"h":8.9,"l":8.89,"n":51,"o":8.89,"t":"2026-10-19T18:20:00Z","v":8856,"vw":8.896873},{"c":8.865,"h":8.9077,"l":8.86,"n":144,"o":8.9,"t":"2026-10-19T18:25:00Z","v":7943,"vw":8.883256},{"c":8.89,"h":8.9,"l":8.855,"n":178,"o":8.865,"t":"2026-10-19T18:30:00Z","v":13940,"vw":8.877438},{"c":8.91,"h":8.91,"l":8.89,"n":50,"o":8.89,"t":"2026-10-19T18:35:00Z","v":2657,"vw":8.899733},{"c":8.91,"h":8.92,"l":8.9001,"n":43,"o":8.91,"t":"2026-10-19T18:40:00Z","v":3579,"vw":8.903517},{"c":8.92,"h":8.93,"l":8.91,"n":69,"o":8.92,"t":"2026-10-19T18:45:00Z","v":4553,"vw":8.919},{"c":8.93,"h":8.932,"l":8.92,"n":147,"o":8.92,"t":"2026-10-19T18:50:00Z","v":9050,"vw":8.926031},{"c":8.935,"h":8.945,"l":8.935,"n":63,"o":8.935,"t":"2026-10-19T18:55:00Z","v":4064,"vw":8.939509},{"c":8.965,"h":8.97,"l":8.93,"n":144,"o":8.935,"t":"2026-10-19T19:00:00Z","v":7292,"vw":8.944072},{"c":8.965,"h":8.99,"l":8.965,"n":61,"o":8.97,"t":"2026-10-19T19:05:00Z","v":3086,"vw":8.973439},{"c":8.93,"h":8.97,"l":8.925,"n":180,"o":8.965,"t":"2026-10-19T19:10:00Z","v":13021,"vw":8.949767},{"c":8.96,"h":8.96,"l":8.925,"n":101,"o":8.925,"t":"2026-10-19T19:15:00Z","v":6004,"vw":8.941975},{"c":8.98,"h":8.985,"l":8.97,"n":115,"o":8.97,"t":"2026-10-19T19:20:00Z","v":5828,"vw":8.975848},{"c":8.97,"h":8.988,"l":8.965,"n":145,"o":8.988,"t":"2026-10-19T19:25:00Z","v":8703,"vw":8.971813},{"c":8.93,"h":8.98,"l":8.929,"n":228,"o":8.97,"t":"2026-10-19T19:30:00Z","v":19154,"vw":8.96057},{"c":8.97,"h":8.97,"l":8.93,"n":178,"o":8.93,"t":"2026-10-19T19:35:00Z","v":8771,"vw":8.945443},{"c":8.979,"h":9,"l":8.96,"n":237,"o":8.98,"t":"2026-10-19T19:40:00Z","v":21981,"vw":8.982149},{"c":9.01,"h":9.02,"l":8.975,"n":397,"o":8.98,"t":"2026-10-19T19:45:00Z","v":28257,"vw":8.991532},{"c":8.99,"h":9.015,"l":8.98,"n":243,"o":9.01,"t":"2026-10-19T19:50:00Z","v":11332,"vw":9.001681},{"c":9.03,"h":9.04,"l":8.99,"n":1180,"o":9,"t":"2026-10-19T19:55:00Z","v":80951,"vw":9.01659},{"c":9.02,"h":9.02,"l":9.02,"n":19,"o":9.02,"t":"2026-10-19T20:00:00Z","v":76241,"vw":9.02},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-19T20:25:00Z","v":350,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-19T20:50:00Z","v":500,"vw":8.87},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-20T08:00:00Z","v":400,"vw":9.02},{"c":8.98,"h":8.98,"l":8.98,"n":6,"o":8.98,"t":"2026-10-20T11:00:00Z","v":301,"vw":8.98},{"c":8.77,"h":8.98,"l":8.77,"n":5,"o":8.98,"t":"2026-10-20T11:20:00Z","v":1286,"vw":8.933101},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-20T11:45:00Z","v":143,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-20T12:05:00Z","v":143,"vw":8.77},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-20T12:35:00Z","v":143,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-20T12:45:00Z","v":181,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-20T12:55:00Z","v":143,"vw":8.8},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-20T13:25:00Z","v":449,"vw":8.92},{"c":8.915,"h":9.01,"l":8.915,"n":37,"o":9.01,"t":"2026-10-20T13:30:00Z","v":12363,"vw":9.002304},{"c":8.95,"h":8.99,"l":8.91,"n":30,"o":8.915,"t":"2026-10-20T13:35:00Z","v":6882,"vw":8.958774},{"c":8.895,"h":8.96,"l":8.85,"n":88,"o":8.95,"t":"2026-10-20T13:40:00Z","v":14078,"vw":8.899214},{"c":8.94,"h":8.95,"l":8.85,"n":49,"o":8.85,"t":"2026-10-20T13:45:00Z","v":2402,"vw":8.921802},{"c":8.9,"h":8.92,"l":8.88,"n":46,"o":8.89,"t":"2026-10-20T13:50:00Z","v":2314,"vw":8.900245},{"c":8.93,"h":8.93,"l":8.9,"n":43,"o":8.9,"t":"2026-10-20T13:55:00Z","v":2940,"vw":8.913321},{"c":8.88,"h":8.95,"l":8.88,"n":142,"o":8.94,"t":"2026-10-20T14:00:00Z","v":15573,"vw":8.913022},{"c":8.86,"h":8.9166,"l":8.86,"n":75,"o":8.89,"t":"2026-10-20T14:05:00Z","v":5402,"vw":8.888741},{"c":8.885,"h":8.895,"l":8.84,"n":114,"o":8.885,"t":"2026-10-20T14:10:00Z","v":13166,"vw":8.86545},{"c":8.9,"h":8.9,"l":8.86,"n":46,"o":8.8665,"t":"2026-10-20T14:15:00Z","v":2447,"vw":8.885368},{"c":8.9,"h":8.9,"l":8.855,"n":82,"o":8.87,"t":"2026-10-20T14:20:00Z","v":2500,"vw":8.873358},{"c":8.93,"h":8.94,"l":8.9,"n":52,"o":8.9,"t":"2026-10-20T14:25:00Z","v":2488,"vw":8.923558},{"c":8.91,"h":8.94,"l":8.91,"n":68,"o":8.93,"t":"2026-10-20T14:30:00Z","v":3686,"vw":8.933353},{"c":8.94,"h":8.94,"l":8.925,"n":54,"o":8.93,"t":"2026-10-20T14:35:00Z","v":2332,"vw":8.929063},{"c":8.98,"h":8.985,"l":8.97,"n":32,"o":8.97,"t":"2026-10-20T14:40:00Z","v":1308,"vw":8.980833},{"c":8.93,"h":8.98,"l":8.91,"n":118,"o":8.96,"t":"2026-10-20T14:45:00Z","v":10479,"vw":8.933435},{"c":8.99,"h":9,"l":8.9,"n":105,"o":8.9,"t":"2026-10-20T14:50:00Z","v":10321,"vw":8.977073},{"c":8.98,"h":9,"l":8.97,"n":73,"o":8.97,"t":"2026-10-20T14:55:00Z","v":7219,"vw":8.988769},{"c":8.93,"h":8.98,"l":8.93,"n":92,"o":8.98,"t":"2026-10-20T15:00:00Z","v":3557,"vw":8.964439},{"c":8.9556,"h":8.96,"l":8.94,"n":74,"o":8.94,"t":"2026-10-20T15:05:00Z","v":3584,"vw":8.952372},{"c":8.88,"h":8.96,"l":8.86,"n":129,"o":8.96,"t":"2026-10-20T15:10:00Z","v":8617,"vw":8.911886},{"c":8.93,"h":8.93,"l":8.89,"n":51,"o":8.89,"t":"2026-10-20T15:15:00Z","v":2123,"vw":8.907239},{"c":8.92,"h":8.92,"l":8.9082,"n":69,"o":8.92,"t":"2026-10-20T15:20:00Z","v":3326,"vw":8.914699},{"c":8.9,"h":8.915,"l":8.9,"n":20,"o":8.915,"t":"2026-10-20T15:25:00Z","v":2255,"vw":8.91339},{"c":8.8585,"h":8.88,"l":8.8585,"n":36,"o":8.88,"t":"2026-10-20T15:30:00Z","v":1385,"vw":8.872846},{"c":8.82,"h":8.86,"l":8.82,"n":72,"o":8.86,"t":"2026-10-20T15:35:00Z","v":3310,"vw":8.837817},{"c":8.85,"h":8.85,"l":8.825,"n":50,"o":8.825,"t":"2026-10-20T15:40:00Z","v":4118,"vw":8.841486},{"c":8.85,"h":8.85,"l":8.84,"n":81,"o":8.84,"t":"2026-10-20T15:45:00Z","v":4323,"vw":8.841999},{"c":8.86,"h":8.86,"l":8.85,"n":34,"o":8.85,"t":"2026-10-20T15:50:00Z","v":1521,"vw":8.856945},{"c":8.84,"h":8.8549,"l":8.84,"n":25,"o":8.8549,"t":"2026-10-20T15:55:00Z","v":895,"vw":8.843548},{"c":8.83,"h":8.85,"l":8.82,"n":128,"o":8.84,"t":"2026-10-20T16:00:00Z","v":17053,"vw":8.835191},{"c":8.835,"h":8.84,"l":8.83,"n":52,"o":8.83,"t":"2026-10-20T16:05:00Z","v":2128,"vw":8.838938},{"c":8.82,"h":8.82,"l":8.82,"n":46,"o":8.82,"t":"2026-10-20T16:10:00Z","v":1586,"vw":8.82},{"c":8.81,"h":8.8499,"l":8.81,"n":154,"o":8.82,"t":"2026-10-20T16:15:00Z","v":8444,"vw":8.837378},{"c":8.82,"h":8.83,"l":8.81,"n":87,"o":8.81,"t":"2026-10-20T16:20:00Z","v":3803,"vw":8.820818},{"c":8.84,"h":8.84,"l":8.82,"n":38,"o":8.82,"t":"2026-10-20T16:25:00Z","v":1637,"vw":8.833333},{"c":8.8201,"h":8.83,"l":8.82,"n":29,"o":8.82,"t":"2026-10-20T16:30:00Z","v":1312,"vw":8.823792},{"c":8.825,"h":8.835,"l":8.82,"n":32,"o":8.82,"t":"2026-10-20T16:35:00Z","v":1100,"vw":8.828146},{"c":8.82,"h":8.83,"l":8.82,"n":56,"o":8.82,"t":"2026-10-20T16:40:00Z","v":9410,"vw":8.821436},{"c":8.8,"h":8.8,"l":8.79,"n":61,"o":8.8,"t":"2026-10-20T16:45:00Z","v":4920,"vw":8.795487},{"c":8.77,"h":8.79,"l":8.77,"n":44,"o":8.79,"t":"2026-10-20T16:50:00Z","v":1034,"vw":8.781465},{"c":8.78,"h":8.79,"l":8.78,"n":36,"o":8.78,"t":"2026-10-20T16:55:00Z","v":1843,"vw":8.783361},{"c":8.78,"h":8.78,"l":8.78,"n":28,"o":8.78,"t":"2026-10-20T17:00:00Z","v":1058,"vw":8.78},{"c":8.76,"h":8.78,"l":8.76,"n":69,"o":8.78,"t":"2026-10-20T17:05:00Z","v":3133,"vw":8.774959},{"c":8.746,"h":8.7646,"l":8.74,"n":74,"o":8.7646,"t":"2026-10-20T17:10:00Z","v":3957,"vw":8.750751},{"c":8.73,"h":8.75,"l":8.73,"n":85,"o":8.74,"t":"2026-10-20T17:15:00Z","v":3349,"vw":8.74},{"c":8.73,"h":8.755,"l":8.71,"n":87,"o":8.725,"t":"2026-10-20T17:20:00Z","v":4779,"vw":8.738548},{"c":8.72,"h":8.73,"l":8.72,"n":101,"o":8.72,"t":"2026-10-20T17:25:00Z","v":5396,"vw":8.728529},{"c":8.72,"h":8.73,"l":8.72,"n":113,"o":8.72,"t":"2026-10-20T17:30:00Z","v":4773,"vw":8.72503},{"c":8.71,"h":8.72,"l":8.71,"n":30,"o":8.71,"t":"2026-10-20T17:35:00Z","v":1001,"vw":8.715},{"c":8.71,"h":8.71,"l":8.71,"n":33,"o":8.71,"t":"2026-10-20T17:40:00Z","v":929,"vw":8.71},{"c":8.71,"h":8.72,"l":8.71,"n":40,"o":8.71,"t":"2026-10-20T17:45:00Z","v":1573,"vw":8.714643},{"c":8.72,"h":8.7299,"l":8.72,"n":93,"o":8.72,"t":"2026-10-20T17:50:00Z","v":4595,"vw":8.723206},{"c":8.89,"h":8.89,"l":8.715,"n":305,"o":8.715,"t":"2026-10-20T17:55:00Z","v":24391,"vw":8.798838},{"c":8.94,"h":8.94,"l":8.89,"n":104,"o":8.89,"t":"2026-10-20T18:00:00Z","v":5528,"vw":8.9024},{"c":8.99,"h":8.99,"l":8.909,"n":184,"o":8.915,"t":"2026-10-20T18:05:00Z","v":13210,"vw":8.944131},{"c":8.975,"h":9,"l":8.975,"n":67,"o":8.99,"t":"2026-10-20T18:10:00Z","v":4647,"vw":8.988143},{"c":9.005,"h":9.02,"l":8.99,"n":60,"o":8.99,"t":"2026-10-20T18:15:00Z","v":16588,"vw":8.999086},{"c":9.045,"h":9.1,"l":9.02,"n":516,"o":9.02,"t":"2026-10-20T18:20:00Z","v":58649,"vw":9.04608},{"c":9.1,"h":9.105,"l":9.04,"n":269,"o":9.05,"t":"2026-10-20T18:25:00Z","v":33075,"vw":9.065136},{"c":9.09,"h":9.13,"l":9.085,"n":270,"o":9.0958,"t":"2026-10-20T18:30:00Z","v":66669,"vw":9.103264},{"c":9.1,"h":9.14,"l":9.089,"n":330,"o":9.089,"t":"2026-10-20T18:35:00Z","v":82898,"vw":9.119933},{"c":9.08,"h":9.11,"l":9.08,"n":100,"o":9.11,"t":"2026-10-20T18:40:00Z","v":8134,"vw":9.084647},{"c":9.095,"h":9.095,"l":9.08,"n":37,"o":9.09,"t":"2026-10-20T18:45:00Z","v":1682,"vw":9.087},{"c":9.05,"h":9.09,"l":9.05,"n":130,"o":9.075,"t":"2026-10-20T18:50:00Z","v":9872,"vw":9.072405},{"c":9.065,"h":9.09,"l":9.03,"n":388,"o":9.05,"t":"2026-10-20T18:55:00Z","v":53357,"vw":9.074901},{"c":9.025,"h":9.125,"l":9.02,"n":262,"o":9.09,"t":"2026-10-20T19:00:00Z","v":26741,"vw":9.087813},{"c":9.01,"h":9.025,"l":9.01,"n":125,"o":9.025,"t":"2026-10-20T19:05:00Z","v":11408,"vw":9.011021},{"c":8.99,"h":9.02,"l":8.98,"n":79,"o":9,"t":"2026-10-20T19:10:00Z","v":4693,"vw":9.004181},{"c":9.0247,"h":9.0247,"l":8.99,"n":130,"o":8.99,"t":"2026-10-20T19:15:00Z","v":7555,"vw":9.003551},{"c":8.97,"h":9.01,"l":8.97,"n":144,"o":9,"t":"2026-10-20T19:20:00Z","v":8103,"vw":9.001133},{"c":8.99,"h":8.99,"l":8.975,"n":56,"o":8.975,"t":"2026-10-20T19:25:00Z","v":3885,"vw":8.983951},{"c":9,"h":9.015,"l":8.98,"n":214,"o":8.98,"t":"2026-10-20T19:30:00Z","v":7657,"vw":8.999065},{"c":8.97,"h":8.995,"l":8.95,"n":62,"o":8.995,"t":"2026-10-20T19:35:00Z","v":2788,"vw":8.972952},{"c":8.98,"h":8.99,"l":8.95,"n":110,"o":8.95,"t":"2026-10-20T19:40:00Z","v":7021,"vw":8.97508},{"c":8.975,"h":8.98,"l":8.97,"n":114,"o":8.98,"t":"2026-10-20T19:45:00Z","v":5270,"vw":8.973899},{"c":8.955,"h":8.97,"l":8.94,"n":271,"o":8.97,"t":"2026-10-20T19:50:00Z","v":13080,"vw":8.95118},{"c":8.875,"h":8.95,"l":8.87,"n":823,"o":8.95,"t":"2026-10-20T19:55:00Z","v":38940,"vw":8.887068},{"c":8.88,"h":8.88,"l":8.88,"n":10,"o":8.88,"t":"2026-10-20T20:00:00Z","v":64644,"vw":8.88},{"c":8.7334,"h":8.7334,"l":8.7334,"n":1,"o":8.7334,"t":"2026-10-21T12:30:00Z","v":3100,"vw":8.7334},{"c":8.9308,"h":8.968,"l":8.93,"n":33,"o":8.93,"t":"2026-10-21T13:30:00Z","v":10289,"vw":8.932215},{"c":8.9399,"h":8.94,"l":8.8496,"n":153,"o":8.865,"t":"2026-10-21T13:35:00Z","v":20043,"vw":8.917938},{"c":8.9,"h":8.9999,"l":8.9,"n":143,"o":8.94,"t":"2026-10-21T13:40:00Z","v":20393,"vw":8.93687},{"c":8.95,"h":8.95,"l":8.93,"n":28,"o":8.93,"t":"2026-10-21T13:45:00Z","v":2033,"vw":8.941111},{"c":8.95,"h":8.955,"l":8.95,"n":8,"o":8.955,"t":"2026-10-21T13:50:00Z","v":1826,"vw":8.950313},{"c":8.93,"h":8.955,"l":8.92,"n":17,"o":8.955,"t":"2026-10-21T14:00:00Z","v":2469,"vw":8.925139},{"c":8.86,"h":8.9,"l":8.83,"n":76,"o":8.9,"t":"2026-10-21T14:05:00Z","v":6893,"vw":8.8515},{"c":8.865,"h":8.88,"l":8.8342,"n":26,"o":8.855,"t":"2026-10-21T14:10:00Z","v":4769,"vw":8.854117},{"c":8.9,"h":8.9,"l":8.855,"n":56,"o":8.89,"t":"2026-10-21T14:15:00Z","v":1819,"vw":8.878843},{"c":8.95,"h":8.95,"l":8.915,"n":58,"o":8.93,"t":"2026-10-21T14:20:00Z","v":3923,"vw":8.92159},{"c":8.95,"h":8.97,"l":8.95,"n":22,"o":8.97,"t":"2026-10-21T14:25:00Z","v":2082,"vw":8.95241},{"c":8.965,"h":8.965,"l":8.955,"n":16,"o":8.955,"t":"2026-10-21T14:30:00Z","v":632,"vw":8.957},{"c":8.93,"h":8.93,"l":8.93,"n":34,"o":8.93,"t":"2026-10-21T14:35:00Z","v":1363,"vw":8.93},{"c":8.9266,"h":8.9266,"l":8.9,"n":35,"o":8.9,"t":"2026-10-21T14:40:00Z","v":1434,"vw":8.910516},{"c":8.91,"h":8.91,"l":8.91,"n":4,"o":8.91,"t":"2026-10-21T14:45:00Z","v":202,"vw":8.91},{"c":8.935,"h":8.94,"l":8.93,"n":87,"o":8.93,"t":"2026-10-21T14:50:00Z","v":5471,"vw":8.930969},{"c":8.925,"h":8.9456,"l":8.925,"n":21,"o":8.935,"t":"2026-10-21T14:55:00Z","v":924,"vw":8.935749},{"c":8.9349,"h":8.9349,"l":8.92,"n":30,"o":8.92,"t":"2026-10-21T15:00:00Z","v":1148,"vw":8.922916},{"c":8.945,"h":8.955,"l":8.94,"n":63,"o":8.95,"t":"2026-10-21T15:05:00Z","v":3717,"vw":8.950412},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-10-21T15:10:00Z","v":229,"vw":8.95},{"c":8.96,"h":8.96,"l":8.96,"n":7,"o":8.96,"t":"2026-10-21T15:15:00Z","v":310,"vw":8.96},{"c":8.95,"h":8.95,"l":8.945,"n":28,"o":8.95,"t":"2026-10-21T15:20:00Z","v":866,"vw":8.94824},{"c":8.95,"h":8.96,"l":8.95,"n":30,"o":8.96,"t":"2026-10-21T15:25:00Z","v":1083,"vw":8.953472},{"c":8.95,"h":8.95,"l":8.945,"n":9,"o":8.95,"t":"2026-10-21T15:30:00Z","v":539,"vw":8.94756},{"c":8.95,"h":8.9581,"l":8.95,"n":16,"o":8.9581,"t":"2026-10-21T15:35:00Z","v":758,"vw":8.956557},{"c":8.96,"h":8.96,"l":8.95,"n":12,"o":8.952,"t":"2026-10-21T15:40:00Z","v":2101,"vw":8.952797},{"c":8.97,"h":8.97,"l":8.955,"n":85,"o":8.955,"t":"2026-10-21T15:45:00Z","v":3583,"vw":8.964856},{"c":8.98,"h":8.98,"l":8.98,"n":21,"o":8.98,"t":"2026-10-21T15:50:00Z","v":953,"vw":8.98},{"c":8.985,"h":8.985,"l":8.985,"n":11,"o":8.985,"t":"2026-10-21T15:55:00Z","v":179,"vw":8.985},{"c":8.98,"h":8.98,"l":8.975,"n":78,"o":8.98,"t":"2026-10-21T16:00:00Z","v":2916,"vw":8.978823},{"c":9.005,"h":9.05,"l":8.98,"n":442,"o":8.98,"t":"2026-10-21T16:05:00Z","v":33265,"vw":9.006067},{"c":9.052,"h":9.08,"l":9.01,"n":346,"o":9.01,"t":"2026-10-21T16:10:00Z","v":23219,"vw":9.055091},{"c":9.06,"h":9.06,"l":9.05,"n":60,"o":9.055,"t":"2026-10-21T16:15:00Z","v":2297,"vw":9.052922},{"c":9.01,"h":9.065,"l":9.01,"n":305,"o":9.065,"t":"2026-10-21T16:20:00Z","v":35397,"vw":9.028713},{"c":9.01,"h":9.02,"l":9.01,"n":53,"o":9.02,"t":"2026-10-21T16:25:00Z","v":3934,"vw":9.010524},{"c":9.035,"h":9.04,"l":9.0201,"n":55,"o":9.025,"t":"2026-10-21T16:30:00Z","v":2475,"vw":9.029735},{"c":9.08,"h":9.08,"l":9.035,"n":264,"o":9.035,"t":"2026-10-21T16:35:00Z","v":26393,"vw":9.058351},{"c":9.01,"h":9.06,"l":9.01,"n":87,"o":9.06,"t":"2026-10-21T16:40:00Z","v":10817,"vw":9.028855},{"c":9.03,"h":9.03,"l":9,"n":109,"o":9.005,"t":"2026-10-21T16:45:00Z","v":11795,"vw":9.006645},{"c":9.01,"h":9.03,"l":9.01,"n":25,"o":9.01,"t":"2026-10-21T16:50:00Z","v":2260,"vw":9.012495},{"c":9,"h":9.01,"l":9,"n":14,"o":9.01,"t":"2026-10-21T16:55:00Z","v":8695,"vw":9.009074},{"c":8.98,"h":9,"l":8.98,"n":23,"o":9,"t":"2026-10-21T17:00:00Z","v":1153,"vw":8.992422},{"c":8.98,"h":8.98,"l":8.98,"n":39,"o":8.98,"t":"2026-10-21T17:05:00Z","v":1410,"vw":8.98},{"c":8.975,"h":8.98,"l":8.975,"n":11,"o":8.98,"t":"2026-10-21T17:10:00Z","v":235,"vw":8.977439},{"c":8.985,"h":8.985,"l":8.985,"n":10,"o":8.985,"t":"2026-10-21T17:15:00Z","v":255,"vw":8.985},{"c":9.025,"h":9.03,"l":8.985,"n":582,"o":8.985,"t":"2026-10-21T17:20:00Z","v":43879,"vw":9.003453},{"c":9.02,"h":9.03,"l":9.02,"n":9,"o":9.02,"t":"2026-10-21T17:25:00Z","v":902,"vw":9.025079},{"c":8.995,"h":9.02,"l":8.995,"n":33,"o":9.02,"t":"2026-10-21T17:30:00Z","v":1567,"vw":9.009511},{"c":8.9959,"h":9,"l":8.9944,"n":10,"o":8.9944,"t":"2026-10-21T17:35:00Z","v":1083,"vw":8.995807},{"c":9.01,"h":9.02,"l":9,"n":45,"o":9,"t":"2026-10-21T17:40:00Z","v":1901,"vw":9.009335},{"c":8.995,"h":9.01,"l":8.995,"n":60,"o":9,"t":"2026-10-21T17:45:00Z","v":3617,"vw":9.006005},{"c":8.99,"h":9,"l":8.99,"n":18,"o":9,"t":"2026-10-21T17:50:00Z","v":362,"vw":8.995},{"c":9.005,"h":9.02,"l":9.005,"n":103,"o":9.01,"t":"2026-10-21T17:55:00Z","v":3277,"vw":9.013786},{"c":9,"h":9,"l":9,"n":21,"o":9,"t":"2026-10-21T18:00:00Z","v":1515,"vw":9},{"c":9.02,"h":9.02,"l":9.02,"n":12,"o":9.02,"t":"2026-10-21T18:05:00Z","v":144,"vw":9.02},{"c":9.02,"h":9.02,"l":9,"n":34,"o":9,"t":"2026-10-21T18:10:00Z","v":720,"vw":9.013115},{"c":9.04,"h":9.05,"l":9.04,"n":63,"o":9.04,"t":"2026-10-21T18:15:00Z","v":1162,"vw":9.044},{"c":9.045,"h":9.05,"l":9.045,"n":66,"o":9.05,"t":"2026-10-21T18:20:00Z","v":2412,"vw":9.049701},{"c":9.06,"h":9.06,"l":9.045,"n":17,"o":9.045,"t":"2026-10-21T18:25:00Z","v":647,"vw":9.05125},{"c":9.06,"h":9.06,"l":9.06,"n":74,"o":9.06,"t":"2026-10-21T18:30:00Z","v":2979,"vw":9.06},{"c":9.04,"h":9.05,"l":9.04,"n":148,"o":9.05,"t":"2026-10-21T18:35:00Z","v":8199,"vw":9.041238},{"c":9.048,"h":9.048,"l":9.04,"n":12,"o":9.04,"t":"2026-10-21T18:40:00Z","v":429,"vw":9.045195},{"c":9.05,"h":9.06,"l":9.04,"n":118,"o":9.05,"t":"2026-10-21T18:45:00Z","v":5337,"vw":9.043639},{"c":9.05,"h":9.06,"l":9.03,"n":119,"o":9.06,"t":"2026-10-21T18:50:00Z","v":5213,"vw":9.041013},{"c":8.98,"h":9.05,"l":8.98,"n":161,"o":9.045,"t":"2026-10-21T18:55:00Z","v":8152,"vw":9.009066},{"c":8.91,"h":8.955,"l":8.91,"n":53,"o":8.955,"t":"2026-10-21T19:00:00Z","v":1790,"vw":8.942489},{"c":8.91,"h":8.92,"l":8.9,"n":101,"o":8.9,"t":"2026-10-21T19:05:00Z","v":3430,"vw":8.905},{"c":8.905,"h":8.905,"l":8.89,"n":67,"o":8.89,"t":"2026-10-21T19:10:00Z","v":1698,"vw":8.897552},{"c":8.9262,"h":8.935,"l":8.92,"n":52,"o":8.92,"t":"2026-10-21T19:15:00Z","v":2090,"vw":8.922623},{"c":8.925,"h":8.955,"l":8.925,"n":106,"o":8.94,"t":"2026-10-21T19:20:00Z","v":4859,"vw":8.935777},{"c":8.93,"h":8.93,"l":8.93,"n":60,"o":8.93,"t":"2026-10-21T19:25:00Z","v":1859,"vw":8.93},{"c":8.935,"h":8.94,"l":8.935,"n":49,"o":8.94,"t":"2026-10-21T19:30:00Z","v":1692,"vw":8.935525},{"c":8.95,"h":8.96,"l":8.935,"n":98,"o":8.935,"t":"2026-10-21T19:35:00Z","v":3672,"vw":8.942473},{"c":8.935,"h":8.95,"l":8.93,"n":78,"o":8.95,"t":"2026-10-21T19:40:00Z","v":2599,"vw":8.939545},{"c":8.935,"h":8.94,"l":8.93,"n":105,"o":8.93,"t":"2026-10-21T19:45:00Z","v":2622,"vw":8.93189},{"c":8.96,"h":8.97,"l":8.93,"n":250,"o":8.94,"t":"2026-10-21T19:50:00Z","v":19664,"vw":8.943302},{"c":8.925,"h":8.96,"l":8.925,"n":885,"o":8.955,"t":"2026-10-21T19:55:00Z","v":55183,"vw":8.945139},{"c":8.94,"h":8.94,"l":8.94,"n":13,"o":8.94,"t":"2026-10-21T20:00:00Z","v":68052,"vw":8.94},{"c":8.84,"h":8.84,"l":8.61,"n":21,"o":8.77,"t":"2026-10-22T13:30:00Z","v":18903,"vw":8.710058},{"c":8.81,"h":8.86,"l":8.81,"n":27,"o":8.84,"t":"2026-10-22T13:35:00Z","v":1698,"vw":8.832315},{"c":8.79,"h":8.79,"l":8.79,"n":11,"o":8.79,"t":"2026-10-22T13:40:00Z","v":338,"vw":8.79},{"c":8.745,"h":8.795,"l":8.73,"n":75,"o":8.795,"t":"2026-10-22T13:45:00Z","v":6747,"vw":8.737263},{"c":8.75,"h":8.755,"l":8.72,"n":109,"o":8.73,"t":"2026-10-22T13:50:00Z","v":5133,"vw":8.733387},{"c":8.83,"h":8.83,"l":8.78,"n":51,"o":8.78,"t":"2026-10-22T13:55:00Z","v":7048,"vw":8.813943},{"c":8.84,"h":8.84,"l":8.82,"n":52,"o":8.84,"t":"2026-10-22T14:00:00Z","v":7212,"vw":8.836289},{"c":8.795,"h":8.83,"l":8.795,"n":27,"o":8.82,"t":"2026-10-22T14:05:00Z","v":6008,"vw":8.800595},{"c":8.805,"h":8.82,"l":8.795,"n":76,"o":8.795,"t":"2026-10-22T14:10:00Z","v":6928,"vw":8.804305},{"c":8.835,"h":8.835,"l":8.805,"n":33,"o":8.805,"t":"2026-10-22T14:15:00Z","v":964,"vw":8.822337},{"c":8.83,"h":8.84,"l":8.82,"n":31,"o":8.82,"t":"2026-10-22T14:20:00Z","v":1232,"vw":8.825714},{"c":8.81,"h":8.81,"l":8.81,"n":18,"o":8.81,"t":"2026-10-22T14:25:00Z","v":943,"vw":8.81},{"c":8.765,"h":8.77,"l":8.76,"n":84,"o":8.77,"t":"2026-10-22T14:30:00Z","v":6879,"vw":8.763143},{"c":8.72,"h":8.765,"l":8.72,"n":43,"o":8.765,"t":"2026-10-22T14:35:00Z","v":7547,"vw":8.747271},{"c":8.76,"h":8.77,"l":8.735,"n":42,"o":8.735,"t":"2026-10-22T14:40:00Z","v":4377,"vw":8.758882},{"c":8.73,"h":8.7601,"l":8.72,"n":80,"o":8.7601,"t":"2026-10-22T14:45:00Z","v":4469,"vw":8.74657},{"c":8.72,"h":8.75,"l":8.72,"n":119,"o":8.74,"t":"2026-10-22T14:50:00Z","v":7552,"vw":8.728686},{"c":8.695,"h":8.7175,"l":8.681,"n":92,"o":8.7175,"t":"2026-10-22T14:55:00Z","v":12752,"vw":8.701817},{"c":8.67,"h":8.72,"l":8.67,"n":101,"o":8.72,"t":"2026-10-22T15:00:00Z","v":8388,"vw":8.685287},{"c":8.67,"h":8.67,"l":8.67,"n":5,"o":8.67,"t":"2026-10-22T15:05:00Z","v":1116,"vw":8.67},{"c":8.63,"h":8.6499,"l":8.62,"n":68,"o":8.64,"t":"2026-10-22T15:10:00Z","v":4566,"vw":8.633972},{"c":8.695,"h":8.695,"l":8.65,"n":122,"o":8.65,"t":"2026-10-22T15:15:00Z","v":4869,"vw":8.671236},{"c":8.72,"h":8.72,"l":8.7,"n":68,"o":8.7,"t":"2026-10-22T15:20:00Z","v":4737,"vw":8.71101},{"c":8.71,"h":8.73,"l":8.71,"n":57,"o":8.73,"t":"2026-10-22T15:25:00Z","v":4145,"vw":8.719662},{"c":8.7,"h":8.71,"l":8.7,"n":72,"o":8.71,"t":"2026-10-22T15:35:00Z","v":2244,"vw":8.706661},{"c":8.71,"h":8.71,"l":8.685,"n":67,"o":8.685,"t":"2026-10-22T15:40:00Z","v":2028,"vw":8.694873}],"history":[{"c":2.99,"h":3.045,"l":2.9,"n":6754,"o":2.95,"t":"2024-10-21T04:00:00Z","v":703167,"vw":2.985808},{"c":3,"h":3.04,"l":2.93,"n":5394,"o":2.98,"t":"2024-10-22T04:00:00Z","v":575858,"vw":2.980478},{"c":2.85,"h":3,"l":2.76,"n":8017,"o":2.98,"t":"2024-10-23T04:00:00Z","v":1094963,"vw":2.827862},{"c":2.77,"h":3,"l":2.755,"n":8092,"o":2.85,"t":"2024-10-24T04:00:00Z","v":979681,"vw":2.898475},{"c":2.92,"h":2.95,"l":2.79,"n":7467,"o":2.8,"t":"2024-10-25T04:00:00Z","v":754901,"vw":2.883203},{"c":3.24,"h":3.305,"l":2.97,"n":8967,"o":2.97,"t":"2024-10-28T04:00:00Z","v":1278251,"vw":3.202337},{"c":3.31,"h":3.53,"l":3.11,"n":10146,"o":3.2,"t":"2024-10-29T04:00:00Z","v":1391252,"vw":3.379971},{"c":3.12,"h":3.31,"l":3.07,"n":6269,"o":3.3,"t":"2024-10-30T04:00:00Z","v":749250,"vw":3.152234},{"c":3.045,"h":3.14,"l":2.97,"n":8583,"o":3.11,"t":"2024-10-31T04:00:00Z","v":962105,"vw":3.032682},{"c":3.06,"h":3.14,"l":3,"n":5810,"o":3.11,"t":"2024-11-01T04:00:00Z","v":575467,"vw":3.068872},{"c":3.06,"h":3.19,"l":3.002,"n":6836,"o":3.01,"t":"2024-11-04T05:00:00Z","v":702292,"vw":3.10413},{"c":3.12,"h":3.1457,"l":3.04,"n":7887,"o":3.06,"t":"2024-11-05T05:00:00Z","v":617361,"vw":3.083782},{"c":3.18,"h":3.39,"l":3.08,"n":10110,"o":3.22,"t":"2024-11-06T05:00:00Z","v":1105284,"vw":3.18162},{"c":3.2,"h":3.2999,"l":3.13,"n":8047,"o":3.18,"t":"2024-11-07T05:00:00Z","v":785026,"vw":3.202231},{"c":3.12,"h":3.24,"l":3.04,"n":5960,"o":3.21,"t":"2024-11-08T05:00:00Z","v":599478,"vw":3.105039},{"c":3.44,"h":3.4446,"l":3.15,"n":9442,"o":3.15,"t":"2024-11-11T05:00:00Z","v":1128800,"vw":3.359892},{"c":3.37,"h":3.545,"l":3.24,"n":9087,"o":3.41,"t":"2024-11-12T05:00:00Z","v":1014319,"vw":3.387357},{"c":3.18,"h":3.42,"l":3.175,"n":7846,"o":3.42,"t":"2024-11-13T05:00:00Z","v":748761,"vw":3.229221},{"c":3.14,"h":3.28,"l":3.085,"n":5739,"o":3.15,"t":"2024-11-14T05:00:00Z","v":615607,"vw":3.157648},{"c":3.05,"h":3.15,"l":2.96,"n":5901,"o":3.13,"t":"2024-11-15T05:00:00Z","v":689607,"vw":3.046598},{"c":2.93,"h":3.19,"l":2.915,"n":8851,"o":3.05,"t":"2024-11-18T05:00:00Z","v":1124440,"vw":2.984771},{"c":2.97,"h":3.01,"l":2.8301,"n":7651,"o":2.91,"t":"2024-11-19T05:00:00Z","v":918346,"vw":2.94255},{"c":2.82,"h":3.1196,"l":2.8,"n":7551,"o":3.02,"t":"2024-11-20T05:00:00Z","v":942940,"vw":2.881748},{"c":5.83,"h":6.41,"l":3.3914,"n":308209,"o":3.4,"t":"2024-11-21T05:00:00Z","v":77555939,"vw":5.343287},{"c":7.2,"h":7.6,"l":5.71,"n":85765,"o":5.87,"t":"2024-11-22T05:00:00Z","v":17428489,"vw":6.923894},{"c":7.06,"h":7.73,"l":6.7,"n":38590,"o":7.57,"t":"2024-11-25T05:00:00Z","v":5958913,"vw":7.156039},{"c":6.47,"h":7,"l":6.1806,"n":22343,"o":6.95,"t":"2024-11-26T05:00:00Z","v":3239145,"vw":6.451951},{"c":6.69,"h":7.06,"l":6.41,"n":16831,"o":6.58,"t":"2024-11-27T05:00:00Z","v":2088662,"vw":6.792906},{"c":7.365,"h":7.55,"l":6.75,"n":14178,"o":6.79,"t":"2024-11-29T05:00:00Z","v":2001856,"vw":7.292301},{"c":7.67,"h":8.74,"l":7.2,"n":38395,"o":7.36,"t":"2024-12-02T05:00:00Z","v":5409685,"vw":8.027193},{"c":7.18,"h":7.97,"l":7.16,"n":18106,"o":7.53,"t":"2024-12-03T05:00:00Z","v":2670847,"vw":7.388414},{"c":7.2,"h":7.495,"l":7.065,"n":13838,"o":7.32,"t":"2024-12-04T05:00:00Z","v":1749216,"vw":7.282844},{"c":7.42,"h":7.786,"l":7,"n":18215,"o":7.33,"t":"2024-12-05T05:00:00Z","v":2581788,"vw":7.455569},{"c":8.31,"h":8.42,"l":7.565,"n":19888,"o":7.58,"t":"2024-12-06T05:00:00Z","v":2904456,"vw":8.16849},{"c":8.95,"h":9.33,"l":8.42,"n":25401,"o":8.79,"t":"2024-12-09T05:00:00Z","v":3280180,"vw":8.968009},{"c":8.17,"h":9,"l":8.01,"n":23582,"o":9,"t":"2024-12-10T05:00:00Z","v":2868219,"vw":8.319445},{"c":7.56,"h":8.34,"l":7.5,"n":13799,"o":8.23,"t":"2024-12-11T05:00:00Z","v":1628642,"vw":7.751363},{"c":6.84,"h":7.52,"l":6.73,"n":18080,"o":7.5,"t":"2024-12-12T05:00:00Z","v":2033817,"vw":6.990877},{"c":7.36,"h":7.52,"l":6.71,"n":14324,"o":6.89,"t":"2024-12-13T05:00:00Z","v":1504289,"vw":7.208501},{"c":8.16,"h":8.18,"l":7.11,"n":14593,"o":7.38,"t":"2024-12-16T05:00:00Z","v":1736676,"vw":7.6607},{"c":8.17,"h":8.78,"l":7.945,"n":17366,"o":8.3,"t":"2024-12-17T05:00:00Z","v":1650407,"vw":8.200387},{"c":7.7,"h":8.67,"l":7.5501,"n":21614,"o":8.29,"t":"2024-12-18T05:00:00Z","v":2301263,"vw":8.216101},{"c":7.58,"h":8.16,"l":7.5642,"n":15022,"o":7.72,"t":"2024-12-19T05:00:00Z","v":1390236,"vw":7.792723},{"c":7.67,"h":7.81,"l":7.25,"n":13430,"o":7.41,"t":"2024-12-20T05:00:00Z","v":2012243,"vw":7.599295},{"c":7.815,"h":8.8525,"l":7.505,"n":23902,"o":7.7,"t":"2024-12-23T05:00:00Z","v":2519756,"vw":7.973874},{"c":8.15,"h":8.28,"l":7.43,"n":9815,"o":8,"t":"2024-12-24T05:00:00Z","v":1018449,"vw":7.96142},{"c":8.72,"h":8.99,"l":8.249,"n":27453,"o":8.39,"t":"2024-12-26T05:00:00Z","v":3475944,"vw":8.636984},{"c":8.49,"h":8.86,"l":7.78,"n":16988,"o":8.86,"t":"2024-12-27T05:00:00Z","v":2434081,"vw":8.275407},{"c":8.105,"h":8.44,"l":7.96,"n":12767,"o":8.36,"t":"2024-12-30T05:00:00Z","v":1351496,"vw":8.10913},{"c":7.85,"h":8.43,"l":7.815,"n":11103,"o":8.2,"t":"2024-12-31T05:00:00Z","v":1226338,"vw":8.021816},{"c":7.93,"h":8.43,"l":7.58,"n":15155,"o":7.98,"t":"2025-01-02T05:00:00Z","v":1647915,"vw":7.975077},{"c":19.33,"h":19.89,"l":10.3901,"n":951310,"o":10.79,"t":"2025-01-03T05:00:00Z","v":161799588,"vw":16.066382},{"c":20.18,"h":27.5,"l":19.07,"n":548570,"o":23.632,"t":"2025-01-06T05:00:00Z","v":67484643,"vw":22.074449},{"c":18.97,"h":21.79,"l":18.65,"n":174159,"o":18.96,"t":"2025-01-07T05:00:00Z","v":22651900,"vw":20.049977},{"c":15.65,"h":17.41,"l":14.85,"n":77985,"o":17.275,"t":"2025-01-08T05:00:00Z","v":9697746,"vw":15.891286},{"c":15.15,"h":16.25,"l":13.71,"n":53866,"o":15.22,"t":"2025-01-10T05:00:00Z","v":6019356,"vw":14.828776},{"c":13.76,"h":14.9,"l":13.612,"n":35595,"o":14.59,"t":"2025-01-13T05:00:00Z","v":3907966,"vw":14.135833},{"c":13.12,"h":15.3799,"l":13,"n":42582,"o":14.25,"t":"2025-01-14T05:00:00Z","v":5121374,"vw":13.941589},{"c":13.395,"h":14.515,"l":12.66,"n":49759,"o":13.38,"t":"2025-01-15T05:00:00Z","v":5900210,"vw":13.531196},{"c":12.87,"h":14.9,"l":12.84,"n":57273,"o":13.625,"t":"2025-01-16T05:00:00Z","v":6772859,"vw":13.579194},{"c":12.58,"h":13.135,"l":12.2822,"n":30915,"o":13.135,"t":"2025-01-17T05:00:00Z","v":3641634,"vw":12.647343},{"c":13.66,"h":13.74,"l":12.12,"n":45578,"o":12.66,"t":"2025-01-21T05:00:00Z","v":5622713,"vw":13.055609},{"c":14.61,"h":16.63,"l":13.95,"n":107982,"o":14.52,"t":"2025-01-22T05:00:00Z","v":14222654,"vw":15.165677},{"c":14.02,"h":15.4,"l":13.6,"n":37465,"o":14.2,"t":"2025-01-23T05:00:00Z","v":4467826,"vw":14.175845},{"c":14.04,"h":14.97,"l":13.81,"n":34309,"o":14.07,"t":"2025-01-24T05:00:00Z","v":4315375,"vw":14.34921},{"c":13.1,"h":13.29,"l":12.28,"n":34999,"o":13.1,"t":"2025-01-27T05:00:00Z","v":4043088,"vw":12.772686},{"c":13.43,"h":13.49,"l":12.3,"n":21539,"o":13.18,"t":"2025-01-28T05:00:00Z","v":2087126,"vw":12.939951},{"c":13.22,"h":13.84,"l":12.81,"n":19061,"o":13.2,"t":"2025-01-29T05:00:00Z","v":2155641,"vw":13.30304},{"c":13.54,"h":13.82,"l":12.93,"n":20781,"o":13.41,"t":"2025-01-30T05:00:00Z","v":2846169,"vw":13.402386},{"c":12.46,"h":14.8,"l":12.42,"n":37745,"o":13.79,"t":"2025-01-31T05:00:00Z","v":5509770,"vw":13.199667},{"c":11.37,"h":12.25,"l":11.27,"n":28863,"o":11.68,"t":"2025-02-03T05:00:00Z","v":3764459,"vw":11.612713},{"c":12.07,"h":12.301,"l":11.225,"n":21227,"o":11.45,"t":"2025-02-04T05:00:00Z","v":2636056,"vw":11.831953},{"c":13.1,"h":13.14,"l":11.9,"n":26304,"o":12.48,"t":"2025-02-05T05:00:00Z","v":3306983,"vw":12.720859},{"c":12.74,"h":13.425,"l":12.5113,"n":36029,"o":13.38,"t":"2025-02-06T05:00:00Z","v":4547919,"vw":12.854972},{"c":14.48,"h":14.8298,"l":12.24,"n":61455,"o":12.25,"t":"2025-02-07T05:00:00Z","v":7962911,"vw":13.989919},{"c":16.5,"h":16.74,"l":14.54,"n":47778,"o":14.75,"t":"2025-02-10T05:00:00Z","v":5910084,"vw":15.990394},{"c":14.65,"h":16.579,"l":14.59,"n":37625,"o":16.01,"t":"2025-02-11T05:00:00Z","v":3613635,"vw":15.372409},{"c":14.28,"h":14.95,"l":13.82,"n":28628,"o":14.34,"t":"2025-02-12T05:00:00Z","v":2871757,"vw":14.284642},{"c":14.52,"h":15.27,"l":13.92,"n":25559,"o":14.35,"t":"2025-02-13T05:00:00Z","v":2617624,"vw":14.547238},{"c":13.74,"h":14.65,"l":13.47,"n":21543,"o":14.44,"t":"2025-02-14T05:00:00Z","v":2147155,"vw":13.860268},{"c":13.92,"h":14.19,"l":13.41,"n":16314,"o":13.82,"t":"2025-02-18T05:00:00Z","v":1540967,"vw":13.818169},{"c":13.85,"h":15.13,"l":13.7,"n":23003,"o":13.9,"t":"2025-02-19T05:00:00Z","v":2438660,"vw":14.326389},{"c":13.46,"h":13.705,"l":12.83,"n":17703,"o":13.65,"t":"2025-02-20T05:00:00Z","v":1578429,"vw":13.23211},{"c":12.55,"h":13.7,"l":12.53,"n":20295,"o":13.49,"t":"2025-02-21T05:00:00Z","v":2041296,"vw":12.870254},{"c":12.4,"h":12.58,"l":11.75,"n":18501,"o":12.46,"t":"2025-02-24T05:00:00Z","v":1521920,"vw":12.257389},{"c":11.78,"h":12.54,"l":11.35,"n":20269,"o":12.45,"t":"2025-02-25T05:00:00Z","v":1924620,"vw":11.748191},{"c":11.98,"h":12.49,"l":11.9,"n":13467,"o":12.215,"t":"2025-02-26T05:00:00Z","v":1141570,"vw":12.106533},{"c":11.61,"h":12.49,"l":11.575,"n":14770,"o":12.16,"t":"2025-02-27T05:00:00Z","v":1145206,"vw":11.914211},{"c":11.41,"h":11.79,"l":11.01,"n":13741,"o":11.2,"t":"2025-02-28T05:00:00Z","v":1539275,"vw":11.40607},{"c":10.33,"h":11.71,"l":10.18,"n":18771,"o":11.6,"t":"2025-03-03T05:00:00Z","v":1923839,"vw":10.676734},{"c":10.34,"h":10.66,"l":9.65,"n":21580,"o":9.8,"t":"2025-03-04T05:00:00Z","v":1839803,"vw":10.107378},{"c":10.75,"h":10.94,"l":10.14,"n":14227,"o":10.4,"t":"2025-03-05T05:00:00Z","v":1196981,"vw":10.697356},{"c":10.51,"h":10.88,"l":10.01,"n":14478,"o":10.32,"t":"2025-03-06T05:00:00Z","v":1148123,"vw":10.474187},{"c":10.31,"h":10.36,"l":9.585,"n":18534,"o":10.02,"t":"2025-03-07T05:00:00Z","v":1743628,"vw":10.081551},{"c":9.32,"h":10.17,"l":8.995,"n":25890,"o":9.96,"t":"2025-03-10T04:00:00Z","v":1951802,"vw":9.507001},{"c":9.54,"h":9.84,"l":9.1774,"n":21565,"o":9.25,"t":"2025-03-11T04:00:00Z","v":1716702,"vw":9.539449},{"c":10.12,"h":10.5,"l":9.67,"n":15027,"o":9.98,"t":"2025-03-12T04:00:00Z","v":1239829,"vw":10.085778},{"c":9.35,"h":10.15,"l":9.26,"n":13113,"o":10.08,"t":"2025-03-13T04:00:00Z","v":876501,"vw":9.475006},{"c":9.74,"h":9.88,"l":9.48,"n":14357,"o":9.73,"t":"2025-03-14T04:00:00Z","v":1084553,"vw":9.714687},{"c":10.32,"h":10.53,"l":9.6667,"n":14477,"o":9.74,"t":"2025-03-17T04:00:00Z","v":1140860,"vw":10.161858},{"c":9.84,"h":10.14,"l":9.76,"n":11188,"o":10.11,"t":"2025-03-18T04:00:00Z","v":988829,"vw":9.919365},{"c":9.77,"h":10.015,"l":9.54,"n":13063,"o":9.83,"t":"2025-03-19T04:00:00Z","v":876359,"vw":9.734088},{"c":9.57,"h":9.97,"l":9.49,"n":11631,"o":9.7,"t":"2025-03-20T04:00:00Z","v":715757,"vw":9.669318},{"c":9.57,"h":9.77,"l":9.2,"n":10721,"o":9.27,"t":"2025-03-21T04:00:00Z","v":1380315,"vw":9.556216},{"c":9.88,"h":10.33,"l":9.71,"n":11637,"o":10,"t":"2025-03-24T04:00:00Z","v":895384,"vw":9.901865},{"c":9.86,"h":9.905,"l":9.53,"n":13133,"o":9.82,"t":"2025-03-25T04:00:00Z","v":863788,"vw":9.760932},{"c":9.48,"h":9.835,"l":9.2313,"n":12863,"o":9.75,"t":"2025-03-26T04:00:00Z","v":966984,"vw":9.409736},{"c":8.51,"h":9.31,"l":8.485,"n":17653,"o":9.26,"t":"2025-03-27T04:00:00Z","v":1394210,"vw":8.779244},{"c":7.895,"h":8.42,"l":7.6701,"n":17693,"o":8.31,"t":"2025-03-28T04:00:00Z","v":1835341,"vw":7.952329},{"c":7.9,"h":7.96,"l":7.465,"n":12795,"o":7.542,"t":"2025-03-31T04:00:00Z","v":1266504,"vw":7.787045},{"c":7.89,"h":7.9,"l":7.5504,"n":13157,"o":7.83,"t":"2025-04-01T04:00:00Z","v":1098368,"vw":7.776688},{"c":8.42,"h":8.505,"l":7.58,"n":13116,"o":7.59,"t":"2025-04-02T04:00:00Z","v":1207255,"vw":8.266523},{"c":7.63,"h":7.9498,"l":7.57,"n":13068,"o":7.85,"t":"2025-04-03T04:00:00Z","v":1116987,"vw":7.684617},{"c":6.88,"h":7.29,"l":6.3,"n":19430,"o":7.17,"t":"2025-04-04T04:00:00Z","v":1667016,"vw":6.793144},{"c":6.95,"h":7.375,"l":5.94,"n":15687,"o":6.285,"t":"2025-04-07T04:00:00Z","v":1254072,"vw":6.817108},{"c":6.9,"h":7.65,"l":6.655,"n":15404,"o":7.49,"t":"2025-04-08T04:00:00Z","v":1356282,"vw":7.088709},{"c":8.18,"h":8.195,"l":6.52,"n":16291,"o":6.79,"t":"2025-04-09T04:00:00Z","v":1632120,"vw":7.71587},{"c":7.2,"h":7.82,"l":6.9701,"n":15270,"o":7.715,"t":"2025-04-10T04:00:00Z","v":1251327,"vw":7.278307},{"c":7.4,"h":7.49,"l":7.02,"n":10234,"o":7.18,"t":"2025-04-11T04:00:00Z","v":781152,"vw":7.335156},{"c":7.46,"h":7.8448,"l":7.22,"n":11156,"o":7.77,"t":"2025-04-14T04:00:00Z","v":739205,"vw":7.492436},{"c":7.61,"h":7.655,"l":7.4127,"n":8404,"o":7.43,"t":"2025-04-15T04:00:00Z","v":491897,"vw":7.544665},{"c":7.34,"h":7.6399,"l":7.08,"n":9311,"o":7.4,"t":"2025-04-16T04:00:00Z","v":567463,"vw":7.37316},{"c":7.59,"h":7.65,"l":7.2226,"n":8846,"o":7.37,"t":"2025-04-17T04:00:00Z","v":613859,"vw":7.50864},{"c":7.1,"h":7.4405,"l":6.96,"n":12211,"o":7.36,"t":"2025-04-21T04:00:00Z","v":955138,"vw":7.107422},{"c":7.82,"h":7.87,"l":7.2,"n":14064,"o":7.2,"t":"2025-04-22T04:00:00Z","v":1078610,"vw":7.646479},{"c":8.17,"h":8.48,"l":8.02,"n":11965,"o":8.28,"t":"2025-04-23T04:00:00Z","v":871761,"vw":8.228641},{"c":8.93,"h":8.98,"l":8.27,"n":12015,"o":8.27,"t":"2025-04-24T04:00:00Z","v":971111,"vw":8.731141},{"c":9.71,"h":9.76,"l":8.84,"n":13984,"o":8.9,"t":"2025-04-25T04:00:00Z","v":1096306,"vw":9.410806},{"c":9.5,"h":9.99,"l":9.3,"n":12434,"o":9.77,"t":"2025-04-28T04:00:00Z","v":995847,"vw":9.57291},{"c":9.33,"h":9.59,"l":9.27,"n":10111,"o":9.5,"t":"2025-04-29T04:00:00Z","v":534407,"vw":9.390433},{"c":9.06,"h":9.18,"l":8.79,"n":8258,"o":9.025,"t":"2025-04-30T04:00:00Z","v":604375,"vw":9.027383},{"c":9.22,"h":9.46,"l":9.0224,"n":10896,"o":9.3,"t":"2025-05-01T04:00:00Z","v":734880,"vw":9.25789},{"c":9.65,"h":10.1257,"l":9.3002,"n":14068,"o":9.39,"t":"2025-05-02T04:00:00Z","v":1087781,"vw":9.751967},{"c":10.06,"h":10.36,"l":9.36,"n":12966,"o":9.5,"t":"2025-05-05T04:00:00Z","v":921692,"vw":9.921267},{"c":9.94,"h":10.09,"l":9.37,"n":12040,"o":9.85,"t":"2025-05-06T04:00:00Z","v":890253,"vw":9.821963},{"c":10,"h":10.18,"l":9.69,"n":17946,"o":9.94,"t":"2025-05-07T04:00:00Z","v":1444514,"vw":9.999457},{"c":8.78,"h":10.44,"l":8.695,"n":20795,"o":10.24,"t":"2025-05-08T04:00:00Z","v":2039901,"vw":9.295589},{"c":9.29,"h":9.47,"l":8.952,"n":12619,"o":9.02,"t":"2025-05-09T04:00:00Z","v":1080349,"vw":9.201301},{"c":9.91,"h":10.29,"l":9.6914,"n":21851,"o":9.95,"t":"2025-05-12T04:00:00Z","v":1878815,"vw":9.982002},{"c":10.17,"h":10.49,"l":9.78,"n":14874,"o":10,"t":"2025-05-13T04:00:00Z","v":1163037,"vw":10.096633},{"c":9.57,"h":10.5,"l":9.51,"n":15286,"o":10.29,"t":"2025-05-14T04:00:00Z","v":1504218,"vw":9.870112},{"c":9.3,"h":9.525,"l":9.05,"n":12330,"o":9.49,"t":"2025-05-15T04:00:00Z","v":865147,"vw":9.241812},{"c":9.51,"h":9.58,"l":9.33,"n":8155,"o":9.39,"t":"2025-05-16T04:00:00Z","v":554366,"vw":9.485474},{"c":8.77,"h":9.0788,"l":8.71,"n":13806,"o":9.06,"t":"2025-05-19T04:00:00Z","v":1162251,"vw":8.875315},{"c":8.9,"h":8.98,"l":8.7201,"n":10632,"o":8.92,"t":"2025-05-20T04:00:00Z","v":761420,"vw":8.859673},{"c":8.23,"h":8.82,"l":8.03,"n":12638,"o":8.81,"t":"2025-05-21T04:00:00Z","v":966304,"vw":8.408296},{"c":8.49,"h":8.66,"l":8.1061,"n":11838,"o":8.2,"t":"2025-05-22T04:00:00Z","v":751834,"vw":8.503161},{"c":8.54,"h":8.55,"l":8.1107,"n":9981,"o":8.2,"t":"2025-05-23T04:00:00Z","v":594549,"vw":8.440994},{"c":8.86,"h":9.11,"l":8.6931,"n":9428,"o":8.89,"t":"2025-05-27T04:00:00Z","v":811348,"vw":8.917571},{"c":8.45,"h":8.9591,"l":8.45,"n":12056,"o":8.94,"t":"2025-05-28T04:00:00Z","v":1054072,"vw":8.559019},{"c":8.6,"h":9.05,"l":8.52,"n":13768,"o":8.87,"t":"2025-05-29T04:00:00Z","v":955314,"vw":8.699706},{"c":8.51,"h":8.615,"l":8.295,"n":7690,"o":8.6,"t":"2025-05-30T04:00:00Z","v":662668,"vw":8.487113},{"c":8.41,"h":8.54,"l":8.15,"n":11450,"o":8.41,"t":"2025-06-02T04:00:00Z","v":831124,"vw":8.381514},{"c":10.16,"h":10.24,"l":8.63,"n":27967,"o":8.63,"t":"2025-06-03T04:00:00Z","v":3622890,"vw":9.766329},{"c":9.72,"h":10.349,"l":9.61,"n":15531,"o":10.27,"t":"2025-06-04T04:00:00Z","v":2077239,"vw":9.981534},{"c":9.19,"h":9.9,"l":9.045,"n":14354,"o":9.72,"t":"2025-06-05T04:00:00Z","v":1684526,"vw":9.325654},{"c":10.18,"h":10.4954,"l":9.2734,"n":17916,"o":9.38,"t":"2025-06-06T04:00:00Z","v":1911004,"vw":10.006813},{"c":10.05,"h":10.77,"l":9.76,"n":22272,"o":10.36,"t":"2025-06-09T04:00:00Z","v":1983666,"vw":10.0795},{"c":9.68,"h":10.2134,"l":9.53,"n":13449,"o":10.05,"t":"2025-06-10T04:00:00Z","v":1004406,"vw":9.84253},{"c":9.74,"h":10.33,"l":9.66,"n":14748,"o":10.06,"t":"2025-06-11T04:00:00Z","v":1411038,"vw":9.927831},{"c":8.99,"h":9.54,"l":8.87,"n":21157,"o":9.5,"t":"2025-06-12T04:00:00Z","v":2183519,"vw":9.041662},{"c":8.43,"h":8.78,"l":8.4,"n":15110,"o":8.72,"t":"2025-06-13T04:00:00Z","v":1353632,"vw":8.531605},{"c":8.53,"h":8.7028,"l":8.22,"n":15802,"o":8.62,"t":"2025-06-16T04:00:00Z","v":1593589,"vw":8.463625},{"c":8.3,"h":8.62,"l":8.23,"n":12522,"o":8.42,"t":"2025-06-17T04:00:00Z","v":1118292,"vw":8.390166},{"c":8.44,"h":8.47,"l":8.1101,"n":13815,"o":8.3,"t":"2025-06-18T04:00:00Z","v":1234774,"vw":8.323042},{"c":8.62,"h":8.78,"l":8.1228,"n":18027,"o":8.59,"t":"2025-06-20T04:00:00Z","v":2510810,"vw":8.529571},{"c":8.68,"h":8.818,"l":8.07,"n":18403,"o":8.45,"t":"2025-06-23T04:00:00Z","v":1917945,"vw":8.537045},{"c":9.96,"h":10.02,"l":8.86,"n":21361,"o":8.9,"t":"2025-06-24T04:00:00Z","v":2849909,"vw":9.543651},{"c":9.42,"h":10.23,"l":9.35,"n":17856,"o":10.15,"t":"2025-06-25T04:00:00Z","v":1729094,"vw":9.623261},{"c":9.73,"h":9.89,"l":9.41,"n":17372,"o":9.5,"t":"2025-06-26T04:00:00Z","v":1674174,"vw":9.661325},{"c":9.44,"h":10.21,"l":9.24,"n":21090,"o":9.79,"t":"2025-06-27T04:00:00Z","v":3045810,"vw":9.669098},{"c":10.21,"h":10.66,"l":9.51,"n":20907,"o":9.62,"t":"2025-06-30T04:00:00Z","v":2505923,"vw":10.065735},{"c":9.5,"h":10.2,"l":9.28,"n":21135,"o":10.15,"t":"2025-07-01T04:00:00Z","v":2207210,"vw":9.605955},{"c":10.5,"h":10.615,"l":9.4441,"n":21035,"o":9.49,"t":"2025-07-02T04:00:00Z","v":2288557,"vw":10.200928},{"c":11,"h":11.3,"l":10.485,"n":25328,"o":10.66,"t":"2025-07-03T04:00:00Z","v":2421183,"vw":11.013842},{"c":10.65,"h":10.93,"l":10.293,"n":20855,"o":10.76,"t":"2025-07-07T04:00:00Z","v":1936764,"vw":10.647715},{"c":10.37,"h":11.92,"l":10.17,"n":39227,"o":10.87,"t":"2025-07-08T04:00:00Z","v":4748054,"vw":10.875972},{"c":10.01,"h":10.5246,"l":9.78,"n":21547,"o":10.49,"t":"2025-07-09T04:00:00Z","v":2183561,"vw":10.004686},{"c":9.78,"h":10.08,"l":9.64,"n":19350,"o":9.98,"t":"2025-07-10T04:00:00Z","v":1783962,"vw":9.82764},{"c":9.33,"h":9.7175,"l":9.3,"n":14460,"o":9.62,"t":"2025-07-11T04:00:00Z","v":1282367,"vw":9.433446},{"c":9.2,"h":9.22,"l":8.98,"n":15380,"o":9.21,"t":"2025-07-14T04:00:00Z","v":1473731,"vw":9.116602},{"c":8.91,"h":9.3974,"l":8.83,"n":15878,"o":9.34,"t":"2025-07-15T04:00:00Z","v":1516066,"vw":9.053576},{"c":9.15,"h":9.205,"l":8.63,"n":15622,"o":8.97,"t":"2025-07-16T04:00:00Z","v":1561968,"vw":8.965544},{"c":9.515,"h":9.64,"l":9.19,"n":16671,"o":9.22,"t":"2025-07-17T04:00:00Z","v":1579535,"vw":9.476363},{"c":9.58,"h":9.84,"l":9.51,"n":19991,"o":9.63,"t":"2025-07-18T04:00:00Z","v":1808766,"vw":9.652938},{"c":9.28,"h":9.95,"l":9.26,"n":18473,"o":9.7,"t":"2025-07-21T04:00:00Z","v":1849174,"vw":9.574127},{"c":9.37,"h":9.44,"l":8.82,"n":15477,"o":9.28,"t":"2025-07-22T04:00:00Z","v":1556024,"vw":9.168737},{"c":10,"h":10.06,"l":9.47,"n":18122,"o":9.5,"t":"2025-07-23T04:00:00Z","v":1725876,"vw":9.843877},{"c":9.53,"h":9.8864,"l":9.51,"n":13908,"o":9.87,"t":"2025-07-24T04:00:00Z","v":1118505,"vw":9.649777},{"c":9.21,"h":9.53,"l":9.2,"n":11616,"o":9.52,"t":"2025-07-25T04:00:00Z","v":843788,"vw":9.307552},{"c":9.32,"h":9.535,"l":9.16,"n":16134,"o":9.43,"t":"2025-07-28T04:00:00Z","v":1311456,"vw":9.307143},{"c":8.77,"h":9.35,"l":8.735,"n":15500,"o":9.35,"t":"2025-07-29T04:00:00Z","v":1766460,"vw":8.94554},{"c":8.53,"h":8.87,"l":8.35,"n":12963,"o":8.86,"t":"2025-07-30T04:00:00Z","v":1100587,"vw":8.603109},{"c":8.6,"h":8.98,"l":8.555,"n":12606,"o":8.67,"t":"2025-07-31T04:00:00Z","v":1063991,"vw":8.721842},{"c":8.14,"h":8.33,"l":8.04,"n":20501,"o":8.3,"t":"2025-08-01T04:00:00Z","v":1767254,"vw":8.160895},{"c":8.56,"h":8.73,"l":8.2,"n":15072,"o":8.3,"t":"2025-08-04T04:00:00Z","v":1326407,"vw":8.498909},{"c":8.55,"h":8.7925,"l":8.445,"n":15336,"o":8.69,"t":"2025-08-05T04:00:00Z","v":1185603,"vw":8.574047},{"c":8.58,"h":8.64,"l":8.35,"n":17760,"o":8.57,"t":"2025-08-06T04:00:00Z","v":1852019,"vw":8.534708},{"c":9.12,"h":9.98,"l":8.961,"n":41498,"o":9.94,"t":"2025-08-07T04:00:00Z","v":5433692,"vw":9.585123},{"c":9.16,"h":9.49,"l":8.72,"n":26231,"o":9.39,"t":"2025-08-08T04:00:00Z","v":2545929,"vw":9.105436},{"c":9.31,"h":9.98,"l":9.02,"n":30695,"o":9.15,"t":"2025-08-11T04:00:00Z","v":3796282,"vw":9.463748},{"c":10.89,"h":10.94,"l":9.36,"n":49387,"o":9.4,"t":"2025-08-12T04:00:00Z","v":6577519,"vw":10.424262},{"c":13.52,"h":13.54,"l":11.61,"n":72691,"o":11.69,"t":"2025-08-13T04:00:00Z","v":9272742,"vw":12.863834},{"c":12.75,"h":13.1294,"l":12.22,"n":44610,"o":12.54,"t":"2025-08-14T04:00:00Z","v":4682630,"vw":12.610058},{"c":11.83,"h":12.68,"l":11.465,"n":31810,"o":12.67,"t":"2025-08-15T04:00:00Z","v":3218831,"vw":11.820429},{"c":11.525,"h":11.765,"l":11.34,"n":20129,"o":11.6,"t":"2025-08-18T04:00:00Z","v":1758535,"vw":11.540456},{"c":10.81,"h":11.5,"l":10.69,"n":24353,"o":11.5,"t":"2025-08-19T04:00:00Z","v":2168220,"vw":10.917382},{"c":10.53,"h":10.7114,"l":10.07,"n":20834,"o":10.59,"t":"2025-08-20T04:00:00Z","v":2183790,"vw":10.436971},{"c":10.44,"h":10.58,"l":10.19,"n":15633,"o":10.565,"t":"2025-08-21T04:00:00Z","v":1181631,"vw":10.372943},{"c":11.04,"h":11.28,"l":10.35,"n":19225,"o":10.48,"t":"2025-08-22T04:00:00Z","v":1891140,"vw":10.950282},{"c":10.51,"h":11.0225,"l":10.49,"n":15770,"o":10.98,"t":"2025-08-25T04:00:00Z","v":1314932,"vw":10.71453},{"c":10.33,"h":10.61,"l":10.28,"n":11644,"o":10.435,"t":"2025-08-26T04:00:00Z","v":1058155,"vw":10.408259},{"c":10.48,"h":10.485,"l":10.1843,"n":13740,"o":10.2625,"t":"2025-08-27T04:00:00Z","v":957888,"vw":10.356837},{"c":10.61,"h":10.8192,"l":10.4,"n":12612,"o":10.75,"t":"2025-08-28T04:00:00Z","v":1091736,"vw":10.621016},{"c":10.54,"h":10.9,"l":10.435,"n":12169,"o":10.55,"t":"2025-08-29T04:00:00Z","v":1079488,"vw":10.593613},{"c":9.8,"h":10.17,"l":9.64,"n":17809,"o":10.16,"t":"2025-09-02T04:00:00Z","v":1870458,"vw":9.856398},{"c":9.67,"h":9.96,"l":9.54,"n":13164,"o":9.8,"t":"2025-09-03T04:00:00Z","v":1131222,"vw":9.714781},{"c":10,"h":10.01,"l":9.32,"n":19485,"o":9.57,"t":"2025-09-04T04:00:00Z","v":2214295,"vw":9.715835},{"c":9.2,"h":10.18,"l":9.03,"n":22824,"o":10.12,"t":"2025-09-05T04:00:00Z","v":2480690,"vw":9.282661},{"c":9.45,"h":9.75,"l":9.19,"n":22684,"o":9.46,"t":"2025-09-08T04:00:00Z","v":1875662,"vw":9.383973},{"c":9.64,"h":9.69,"l":9.28,"n":15400,"o":9.45,"t":"2025-09-09T04:00:00Z","v":1327400,"vw":9.470193},{"c":9.3,"h":9.88,"l":9.24,"n":15338,"o":9.88,"t":"2025-09-10T04:00:00Z","v":1251121,"vw":9.460717},{"c":9.83,"h":9.9,"l":9.435,"n":14772,"o":9.47,"t":"2025-09-11T04:00:00Z","v":1575491,"vw":9.695713},{"c":10.38,"h":10.6,"l":9.65,"n":16421,"o":9.8,"t":"2025-09-12T04:00:00Z","v":1644748,"vw":10.295819},{"c":10.26,"h":10.52,"l":10.058,"n":11789,"o":10.48,"t":"2025-09-15T04:00:00Z","v":976276,"vw":10.233081},{"c":11.36,"h":11.82,"l":10.154,"n":34343,"o":10.31,"t":"2025-09-16T04:00:00Z","v":4557905,"vw":11.238036},{"c":11.74,"h":11.87,"l":11.14,"n":24821,"o":11.23,"t":"2025-09-17T04:00:00Z","v":2684857,"vw":11.525975},{"c":11.66,"h":12.2755,"l":11.57,"n":26082,"o":12.1,"t":"2025-09-18T04:00:00Z","v":2529507,"vw":11.868731},{"c":12.49,"h":12.7413,"l":11.36,"n":27064,"o":11.56,"t":"2025-09-19T04:00:00Z","v":3258421,"vw":12.314539},{"c":12.5,"h":12.71,"l":11.9,"n":17991,"o":12.29,"t":"2025-09-22T04:00:00Z","v":1636263,"vw":12.429085},{"c":11.95,"h":12.86,"l":11.85,"n":20163,"o":12.55,"t":"2025-09-23T04:00:00Z","v":1739255,"vw":12.296525},{"c":11.66,"h":12.22,"l":11.6,"n":15151,"o":12.14,"t":"2025-09-24T04:00:00Z","v":1662846,"vw":11.864679},{"c":11.1,"h":11.5,"l":10.8912,"n":14313,"o":11.152,"t":"2025-09-25T04:00:00Z","v":1482536,"vw":11.166507},{"c":11.92,"h":12.17,"l":11.1501,"n":19129,"o":11.16,"t":"2025-09-26T04:00:00Z","v":1820410,"vw":11.817229},{"c":12.04,"h":12.4235,"l":11.7994,"n":18690,"o":12.175,"t":"2025-09-29T04:00:00Z","v":1724255,"vw":12.092595},{"c":12.46,"h":13.09,"l":11.9094,"n":22546,"o":11.96,"t":"2025-09-30T04:00:00Z","v":2623309,"vw":12.450131},{"c":12.7,"h":12.9206,"l":12.08,"n":23482,"o":12.43,"t":"2025-10-01T04:00:00Z","v":2659474,"vw":12.571195},{"c":13.3,"h":13.54,"l":12.665,"n":23908,"o":13.04,"t":"2025-10-02T04:00:00Z","v":2461163,"vw":13.173976},{"c":12.55,"h":13.738,"l":12.5,"n":24970,"o":13.4,"t":"2025-10-03T04:00:00Z","v":2618732,"vw":13.0621},{"c":12.61,"h":12.91,"l":11.93,"n":23839,"o":12.76,"t":"2025-10-06T04:00:00Z","v":2566376,"vw":12.419393},{"c":12.22,"h":12.77,"l":11.67,"n":19938,"o":12.77,"t":"2025-10-07T04:00:00Z","v":2001429,"vw":12.185286},{"c":11.96,"h":12.7022,"l":11.855,"n":16238,"o":12.09,"t":"2025-10-08T04:00:00Z","v":1457647,"vw":12.22516},{"c":11.67,"h":11.8748,"l":11.12,"n":24584,"o":11.8748,"t":"2025-10-09T04:00:00Z","v":2213728,"vw":11.466867},{"c":10.58,"h":11.9,"l":10.56,"n":26449,"o":11.64,"t":"2025-10-10T04:00:00Z","v":2090232,"vw":11.108399},{"c":11.31,"h":11.36,"l":10.71,"n":18096,"o":10.99,"t":"2025-10-13T04:00:00Z","v":1573935,"vw":11.12698},{"c":13.07,"h":13.27,"l":10.8901,"n":32357,"o":10.91,"t":"2025-10-14T04:00:00Z","v":4402133,"vw":12.723618},{"c":12.07,"h":13.49,"l":11.53,"n":30278,"o":13.46,"t":"2025-10-15T04:00:00Z","v":3324671,"vw":12.202758},{"c":11.71,"h":12.5262,"l":11.5101,"n":18982,"o":12.2,"t":"2025-10-16T04:00:00Z","v":1878787,"vw":11.931349},{"c":11.27,"h":11.54,"l":10.97,"n":15095,"o":11.27,"t":"2025-10-17T04:00:00Z","v":1508410,"vw":11.224869},{"c":11.84,"h":12.1,"l":11.4,"n":17059,"o":11.45,"t":"2025-10-20T04:00:00Z","v":1616166,"vw":11.777197},{"c":11.9,"h":12.15,"l":11.5,"n":13384,"o":11.73,"t":"2025-10-21T04:00:00Z","v":1112104,"vw":11.929091},{"c":11.08,"h":11.7757,"l":10.84,"n":15582,"o":11.67,"t":"2025-10-22T04:00:00Z","v":1458814,"vw":11.261958},{"c":11.47,"h":11.5,"l":11.1,"n":13470,"o":11.13,"t":"2025-10-23T04:00:00Z","v":1277911,"vw":11.368365},{"c":11.56,"h":11.92,"l":11.45,"n":11690,"o":11.91,"t":"2025-10-24T04:00:00Z","v":1056716,"vw":11.611924},{"c":11.39,"h":11.7699,"l":11.36,"n":9642,"o":11.76,"t":"2025-10-27T04:00:00Z","v":587596,"vw":11.500024},{"c":11.46,"h":11.5399,"l":11.24,"n":10128,"o":11.39,"t":"2025-10-28T04:00:00Z","v":794960,"vw":11.381221},{"c":11.19,"h":11.52,"l":11.027,"n":10083,"o":11.38,"t":"2025-10-29T04:00:00Z","v":762821,"vw":11.283533},{"c":10.89,"h":11.2253,"l":10.8205,"n":9975,"o":11,"t":"2025-10-30T04:00:00Z","v":663307,"vw":11.017402},{"c":10.73,"h":11.155,"l":10.73,"n":12028,"o":10.97,"t":"2025-10-31T04:00:00Z","v":938650,"vw":10.91},{"c":11.05,"h":11.66,"l":10.8,"n":18054,"o":11.61,"t":"2025-11-03T05:00:00Z","v":1590072,"vw":11.136641},{"c":9.645,"h":10.52,"l":9.585,"n":20571,"o":10.5,"t":"2025-11-04T05:00:00Z","v":2311495,"vw":9.992903},{"c":9.74,"h":9.935,"l":9.5501,"n":15435,"o":9.83,"t":"2025-11-05T05:00:00Z","v":1266432,"vw":9.716854},{"c":9.22,"h":9.6999,"l":9.07,"n":19818,"o":9.67,"t":"2025-11-06T05:00:00Z","v":1571084,"vw":9.257696},{"c":9.28,"h":9.31,"l":8.65,"n":18441,"o":8.95,"t":"2025-11-07T05:00:00Z","v":1536798,"vw":8.967009},{"c":9.62,"h":9.94,"l":9.51,"n":20460,"o":9.7,"t":"2025-11-10T05:00:00Z","v":1585617,"vw":9.739512},{"c":9.42,"h":9.66,"l":9.35,"n":12116,"o":9.59,"t":"2025-11-11T05:00:00Z","v":903095,"vw":9.468368},{"c":9.11,"h":9.4748,"l":9.0109,"n":11011,"o":9.42,"t":"2025-11-12T05:00:00Z","v":943002,"vw":9.201598},{"c":8.54,"h":8.96,"l":8.36,"n":18051,"o":8.93,"t":"2025-11-13T05:00:00Z","v":1143684,"vw":8.622786},{"c":8.36,"h":8.54,"l":8.03,"n":17248,"o":8.13,"t":"2025-11-14T05:00:00Z","v":1102920,"vw":8.375206},{"c":7.87,"h":8.33,"l":7.78,"n":15835,"o":8.25,"t":"2025-11-17T05:00:00Z","v":982195,"vw":7.999116},{"c":7.82,"h":8.01,"l":7.6,"n":16781,"o":7.74,"t":"2025-11-18T05:00:00Z","v":1114542,"vw":7.813038},{"c":7.92,"h":8.21,"l":7.63,"n":48208,"o":7.79,"t":"2025-11-19T05:00:00Z","v":4791864,"vw":7.936295},{"c":10.1,"h":12.02,"l":10.01,"n":89320,"o":10.48,"t":"2025-11-20T05:00:00Z","v":11532203,"vw":11.051071},{"c":10.35,"h":10.8199,"l":9.56,"n":28944,"o":9.912,"t":"2025-11-21T05:00:00Z","v":2654523,"vw":10.277517},{"c":10.75,"h":10.89,"l":10.01,"n":21744,"o":10.41,"t":"2025-11-24T05:00:00Z","v":2004237,"vw":10.623269},{"c":10.26,"h":10.74,"l":10.09,"n":16805,"o":10.72,"t":"2025-11-25T05:00:00Z","v":1524305,"vw":10.251447},{"c":10.44,"h":10.635,"l":10.27,"n":15900,"o":10.34,"t":"2025-11-26T05:00:00Z","v":1068844,"vw":10.474029},{"c":11.08,"h":11.08,"l":10.4,"n":9345,"o":10.57,"t":"2025-11-28T05:00:00Z","v":812054,"vw":10.944458},{"c":10.65,"h":10.89,"l":10.5,"n":12093,"o":10.71,"t":"2025-12-01T05:00:00Z","v":973575,"vw":10.64391},{"c":11.11,"h":11.18,"l":10.66,"n":10700,"o":10.78,"t":"2025-12-02T05:00:00Z","v":890095,"vw":11.005519},{"c":12.11,"h":12.13,"l":10.97,"n":17847,"o":11.06,"t":"2025-12-03T05:00:00Z","v":2116552,"vw":11.865716},{"c":12.95,"h":12.985,"l":11.9,"n":16901,"o":11.98,"t":"2025-12-04T05:00:00Z","v":1780437,"vw":12.681728},{"c":12.64,"h":13.17,"l":12.62,"n":15044,"o":12.85,"t":"2025-12-05T05:00:00Z","v":1266014,"vw":12.904048},{"c":12.78,"h":13.1,"l":12.55,"n":20184,"o":12.63,"t":"2025-12-08T05:00:00Z","v":1097171,"vw":12.788421},{"c":12.08,"h":12.67,"l":12.055,"n":16142,"o":12.66,"t":"2025-12-09T05:00:00Z","v":1151868,"vw":12.199908},{"c":11.72,"h":12.1,"l":11.645,"n":15985,"o":11.98,"t":"2025-12-10T05:00:00Z","v":1005551,"vw":11.826569},{"c":12.02,"h":12.07,"l":11.43,"n":15032,"o":11.67,"t":"2025-12-11T05:00:00Z","v":851864,"vw":11.822691},{"c":11.505,"h":12.17,"l":11.35,"n":13884,"o":12.005,"t":"2025-12-12T05:00:00Z","v":760962,"vw":11.605473},{"c":11.14,"h":11.67,"l":10.81,"n":14773,"o":11.67,"t":"2025-12-15T05:00:00Z","v":935094,"vw":11.081249},{"c":11.16,"h":11.2,"l":10.91,"n":12049,"o":10.97,"t":"2025-12-16T05:00:00Z","v":698197,"vw":11.061452},{"c":10.72,"h":11.34,"l":10.67,"n":12102,"o":11.15,"t":"2025-12-17T05:00:00Z","v":746684,"vw":10.909312},{"c":10.73,"h":11.28,"l":10.57,"n":12352,"o":11.14,"t":"2025-12-18T05:00:00Z","v":862303,"vw":10.812814},{"c":11.22,"h":11.28,"l":10.85,"n":13443,"o":10.88,"t":"2025-12-19T05:00:00Z","v":1638974,"vw":11.142301},{"c":11.38,"h":11.65,"l":11.2274,"n":12544,"o":11.65,"t":"2025-12-22T05:00:00Z","v":791058,"vw":11.419942},{"c":11.3,"h":11.36,"l":10.8709,"n":10724,"o":11.18,"t":"2025-12-23T05:00:00Z","v":675331,"vw":11.155392},{"c":11.33,"h":11.66,"l":11.1715,"n":4798,"o":11.25,"t":"2025-12-24T05:00:00Z","v":319626,"vw":11.386436},{"c":11.05,"h":11.29,"l":10.81,"n":7853,"o":11.29,"t":"2025-12-26T05:00:00Z","v":481909,"vw":11.022742},{"c":10.83,"h":11.1,"l":10.7804,"n":9873,"o":10.9,"t":"2025-12-29T05:00:00Z","v":615308,"vw":10.88039},{"c":10.79,"h":11.1809,"l":10.74,"n":11775,"o":10.79,"t":"2025-12-30T05:00:00Z","v":754381,"vw":10.901613},{"c":10.69,"h":11.08,"l":10.57,"n":10599,"o":10.85,"t":"2025-12-31T05:00:00Z","v":948158,"vw":10.709255},{"c":11.56,"h":11.6091,"l":10.76,"n":11527,"o":10.8,"t":"2026-01-02T05:00:00Z","v":896084,"vw":11.360059},{"c":11.09,"h":11.88,"l":11.05,"n":13918,"o":11.83,"t":"2026-01-05T05:00:00Z","v":872323,"vw":11.304237},{"c":12.06,"h":12.07,"l":11.015,"n":12871,"o":11.2,"t":"2026-01-06T05:00:00Z","v":877815,"vw":11.685205},{"c":12.3,"h":12.53,"l":11.95,"n":18215,"o":12.06,"t":"2026-01-07T05:00:00Z","v":1137255,"vw":12.371168},{"c":12.62,"h":12.69,"l":12.045,"n":14648,"o":12.25,"t":"2026-01-08T05:00:00Z","v":908168,"vw":12.485747},{"c":12.35,"h":12.94,"l":12.32,"n":11833,"o":12.58,"t":"2026-01-09T05:00:00Z","v":784343,"vw":12.572175},{"c":12.31,"h":12.645,"l":12.05,"n":9600,"o":12.24,"t":"2026-01-12T05:00:00Z","v":514521,"vw":12.380348},{"c":12,"h":12.5,"l":11.9,"n":10922,"o":12.48,"t":"2026-01-13T05:00:00Z","v":624307,"vw":12.058659},{"c":12.33,"h":12.45,"l":11.9026,"n":11248,"o":11.95,"t":"2026-01-14T05:00:00Z","v":635299,"vw":12.260298},{"c":12.1,"h":12.5595,"l":12.05,"n":10236,"o":12.45,"t":"2026-01-15T05:00:00Z","v":610918,"vw":12.209859},{"c":11.74,"h":12.265,"l":11.74,"n":10387,"o":12.14,"t":"2026-01-16T05:00:00Z","v":601864,"vw":11.931851},{"c":11.02,"h":11.57,"l":10.9,"n":14241,"o":10.97,"t":"2026-01-20T05:00:00Z","v":783139,"vw":11.087914},{"c":11.3,"h":11.4,"l":10.8,"n":10907,"o":11.1,"t":"2026-01-21T05:00:00Z","v":634868,"vw":11.128712},{"c":11.49,"h":11.88,"l":11.285,"n":9205,"o":11.48,"t":"2026-01-22T05:00:00Z","v":624728,"vw":11.577493},{"c":11.36,"h":11.66,"l":11.3,"n":8592,"o":11.49,"t":"2026-01-23T05:00:00Z","v":425218,"vw":11.409969},{"c":11.75,"h":11.815,"l":11.2,"n":10618,"o":11.33,"t":"2026-01-26T05:00:00Z","v":672329,"vw":11.646205},{"c":12.01,"h":12.12,"l":11.4698,"n":11464,"o":11.89,"t":"2026-01-27T05:00:00Z","v":580168,"vw":11.889838},{"c":12.38,"h":12.6,"l":12.09,"n":14218,"o":12.19,"t":"2026-01-28T05:00:00Z","v":800366,"vw":12.371384},{"c":11.76,"h":12.25,"l":11.422,"n":13390,"o":12.25,"t":"2026-01-29T05:00:00Z","v":660618,"vw":11.725058},{"c":11.33,"h":11.72,"l":10.99,"n":11252,"o":11.58,"t":"2026-01-30T05:00:00Z","v":582443,"vw":11.255816},{"c":10.9,"h":11.63,"l":10.86,"n":15087,"o":11.27,"t":"2026-02-02T05:00:00Z","v":711878,"vw":11.109145},{"c":10.36,"h":10.92,"l":10.11,"n":20185,"o":10.89,"t":"2026-02-03T05:00:00Z","v":1406115,"vw":10.461443},{"c":10.78,"h":11.05,"l":10.21,"n":25391,"o":10.36,"t":"2026-02-04T05:00:00Z","v":1835158,"vw":10.675422},{"c":7.65,"h":8.515,"l":6.41,"n":67782,"o":8.515,"t":"2026-02-05T05:00:00Z","v":7521237,"vw":7.236122},{"c":7.77,"h":7.97,"l":7.24,"n":22844,"o":7.74,"t":"2026-02-06T05:00:00Z","v":2203885,"vw":7.663271},{"c":8.43,"h":8.68,"l":7.35,"n":26290,"o":7.5,"t":"2026-02-09T05:00:00Z","v":2379791,"vw":8.20495},{"c":8.17,"h":8.68,"l":8.14,"n":16842,"o":8.46,"t":"2026-02-10T05:00:00Z","v":1165646,"vw":8.314026},{"c":8.1,"h":8.36,"l":7.6848,"n":15973,"o":8.26,"t":"2026-02-11T05:00:00Z","v":1255116,"vw":7.990179},{"c":7.94,"h":8.29,"l":7.735,"n":17012,"o":7.99,"t":"2026-02-12T05:00:00Z","v":1184521,"vw":7.945648},{"c":8.26,"h":8.3477,"l":7.86,"n":14925,"o":8.03,"t":"2026-02-13T05:00:00Z","v":965700,"vw":8.190051},{"c":8.24,"h":8.52,"l":8.06,"n":12848,"o":8.11,"t":"2026-02-17T05:00:00Z","v":943349,"vw":8.298654},{"c":8.11,"h":8.25,"l":7.995,"n":13921,"o":8.22,"t":"2026-02-18T05:00:00Z","v":1322033,"vw":8.104792},{"c":8.11,"h":8.21,"l":7.9,"n":10624,"o":8.05,"t":"2026-02-19T05:00:00Z","v":669111,"vw":8.074376},{"c":7.92,"h":8.28,"l":7.87,"n":10709,"o":7.97,"t":"2026-02-20T05:00:00Z","v":825803,"vw":8.005782},{"c":7.4,"h":7.83,"l":7.3,"n":11376,"o":7.79,"t":"2026-02-23T05:00:00Z","v":1005774,"vw":7.42221},{"c":7.43,"h":7.87,"l":7.32,"n":12896,"o":7.35,"t":"2026-02-24T05:00:00Z","v":899879,"vw":7.540448},{"c":7.7,"h":7.75,"l":7.437,"n":10519,"o":7.5,"t":"2026-02-25T05:00:00Z","v":954014,"vw":7.630848},{"c":7.87,"h":7.905,"l":7.67,"n":10632,"o":7.75,"t":"2026-02-26T05:00:00Z","v":696044,"vw":7.798068},{"c":7.91,"h":7.97,"l":7.54,"n":10464,"o":7.65,"t":"2026-02-27T05:00:00Z","v":847691,"vw":7.801165},{"c":7.75,"h":7.85,"l":7.55,"n":8413,"o":7.56,"t":"2026-03-02T05:00:00Z","v":576212,"vw":7.722729},{"c":7.52,"h":7.65,"l":7.35,"n":8821,"o":7.48,"t":"2026-03-03T05:00:00Z","v":570788,"vw":7.516312},{"c":7.55,"h":7.84,"l":7.51,"n":9802,"o":7.68,"t":"2026-03-04T05:00:00Z","v":584125,"vw":7.660225},{"c":7.67,"h":7.785,"l":7.35,"n":10174,"o":7.48,"t":"2026-03-05T05:00:00Z","v":563773,"vw":7.662733},{"c":7.33,"h":7.66,"l":7.3,"n":10151,"o":7.48,"t":"2026-03-06T05:00:00Z","v":696524,"vw":7.419621},{"c":7.17,"h":7.22,"l":6.905,"n":14843,"o":7.19,"t":"2026-03-09T04:00:00Z","v":734037,"vw":7.08624},{"c":6.98,"h":7.25,"l":6.935,"n":13002,"o":7.17,"t":"2026-03-10T04:00:00Z","v":739900,"vw":7.089517},{"c":7.01,"h":7.1369,"l":6.87,"n":10336,"o":6.99,"t":"2026-03-11T04:00:00Z","v":641825,"vw":6.98683},{"c":7.06,"h":7.11,"l":6.94,"n":10161,"o":6.95,"t":"2026-03-12T04:00:00Z","v":619692,"vw":7.034041},{"c":7.02,"h":7.19,"l":6.86,"n":11079,"o":7.07,"t":"2026-03-13T04:00:00Z","v":979635,"vw":7.006782},{"c":7.14,"h":7.33,"l":7.08,"n":8087,"o":7.15,"t":"2026-03-16T04:00:00Z","v":529346,"vw":7.201748},{"c":7.24,"h":7.4219,"l":7.05,"n":7124,"o":7.14,"t":"2026-03-17T04:00:00Z","v":497681,"vw":7.256714},{"c":7.14,"h":7.29,"l":7.01,"n":9785,"o":7.14,"t":"2026-03-18T04:00:00Z","v":588348,"vw":7.17337},{"c":7.12,"h":7.2,"l":6.93,"n":8598,"o":7,"t":"2026-03-19T04:00:00Z","v":444522,"vw":7.057568},{"c":6.84,"h":7.08,"l":6.82,"n":8518,"o":7.08,"t":"2026-03-20T04:00:00Z","v":1276090,"vw":6.871044},{"c":7.02,"h":7.23,"l":6.78,"n":11142,"o":7.04,"t":"2026-03-23T04:00:00Z","v":809926,"vw":6.968154},{"c":6.66,"h":7.055,"l":6.64,"n":10385,"o":6.91,"t":"2026-03-24T04:00:00Z","v":682103,"vw":6.744602},{"c":6.58,"h":6.88,"l":6.5,"n":9514,"o":6.8,"t":"2026-03-25T04:00:00Z","v":637590,"vw":6.638045},{"c":6.51,"h":6.76,"l":6.46,"n":8133,"o":6.5,"t":"2026-03-26T04:00:00Z","v":509740,"vw":6.562711},{"c":6.06,"h":6.435,"l":6,"n":12067,"o":6.38,"t":"2026-03-27T04:00:00Z","v":710351,"vw":6.176395},{"c":5.96,"h":6.17,"l":5.85,"n":10432,"o":6.09,"t":"2026-03-30T04:00:00Z","v":654222,"vw":5.969883},{"c":6.31,"h":6.4,"l":5.98,"n":10033,"o":6.04,"t":"2026-03-31T04:00:00Z","v":650996,"vw":6.224467},{"c":6.77,"h":6.8,"l":6.4,"n":10531,"o":6.42,"t":"2026-04-01T04:00:00Z","v":689398,"vw":6.696527},{"c":7.25,"h":7.3,"l":6.5616,"n":15156,"o":6.69,"t":"2026-04-02T04:00:00Z","v":891183,"vw":7.105917},{"c":7.56,"h":7.91,"l":7.28,"n":12219,"o":7.28,"t":"2026-04-06T04:00:00Z","v":644421,"vw":7.618111},{"c":7.59,"h":7.685,"l":7.39,"n":10373,"o":7.47,"t":"2026-04-07T04:00:00Z","v":632483,"vw":7.580482},{"c":7.87,"h":8.14,"l":7.76,"n":10687,"o":8,"t":"2026-04-08T04:00:00Z","v":668080,"vw":7.949888},{"c":7.6,"h":7.82,"l":7.4673,"n":8923,"o":7.75,"t":"2026-04-09T04:00:00Z","v":495567,"vw":7.600649},{"c":7.45,"h":7.68,"l":7.36,"n":8170,"o":7.62,"t":"2026-04-10T04:00:00Z","v":440000,"vw":7.484251},{"c":7.58,"h":7.65,"l":7.3466,"n":8335,"o":7.37,"t":"2026-04-13T04:00:00Z","v":451400,"vw":7.566643},{"c":7.7,"h":7.965,"l":7.695,"n":8193,"o":7.72,"t":"2026-04-14T04:00:00Z","v":513608,"vw":7.819393},{"c":8.36,"h":8.37,"l":7.79,"n":11581,"o":7.79,"t":"2026-04-15T04:00:00Z","v":900433,"vw":8.173353},{"c":8.5,"h":8.74,"l":8.4,"n":10216,"o":8.41,"t":"2026-04-16T04:00:00Z","v":707400,"vw":8.556405},{"c":8.7,"h":8.995,"l":8.565,"n":13052,"o":8.65,"t":"2026-04-17T04:00:00Z","v":902897,"vw":8.752679},{"c":9,"h":9.02,"l":8.577,"n":10331,"o":8.65,"t":"2026-04-20T04:00:00Z","v":478850,"vw":8.90273},{"c":8.71,"h":9.19,"l":8.69,"n":12223,"o":9.1,"t":"2026-04-21T04:00:00Z","v":723399,"vw":8.937654},{"c":8.63,"h":8.91,"l":8.57,"n":9791,"o":8.91,"t":"2026-04-22T04:00:00Z","v":494078,"vw":8.684595},{"c":8.09,"h":8.53,"l":7.92,"n":12042,"o":8.53,"t":"2026-04-23T04:00:00Z","v":693056,"vw":8.149854},{"c":8.74,"h":8.895,"l":8,"n":11048,"o":8.23,"t":"2026-04-24T04:00:00Z","v":683394,"vw":8.60558},{"c":8.93,"h":9.04,"l":8.725,"n":9110,"o":8.74,"t":"2026-04-27T04:00:00Z","v":513227,"vw":8.885761},{"c":8.735,"h":8.95,"l":8.66,"n":7615,"o":8.8,"t":"2026-04-28T04:00:00Z","v":512512,"vw":8.752253},{"c":8.54,"h":8.71,"l":8.395,"n":8118,"o":8.71,"t":"2026-04-29T04:00:00Z","v":330678,"vw":8.522802},{"c":9.1,"h":9.1697,"l":8.43,"n":9693,"o":8.5,"t":"2026-04-30T04:00:00Z","v":590056,"vw":8.982373},{"c":9.67,"h":9.9099,"l":9.19,"n":13954,"o":9.21,"t":"2026-05-01T04:00:00Z","v":764921,"vw":9.668139},{"c":10.36,"h":11.19,"l":9.67,"n":20414,"o":9.67,"t":"2026-05-04T04:00:00Z","v":1582323,"vw":10.615279},{"c":9.86,"h":10.67,"l":9.83,"n":20638,"o":10.36,"t":"2026-05-05T04:00:00Z","v":1644491,"vw":10.132372},{"c":10.19,"h":10.45,"l":9.56,"n":12710,"o":9.87,"t":"2026-05-06T04:00:00Z","v":1121399,"vw":10.086871},{"c":10.54,"h":10.6899,"l":10.13,"n":15766,"o":10.27,"t":"2026-05-07T04:00:00Z","v":1214885,"vw":10.473916},{"c":9.87,"h":10.14,"l":9.18,"n":20120,"o":9.84,"t":"2026-05-08T04:00:00Z","v":1772505,"vw":9.695037},{"c":9.875,"h":10.7398,"l":9.69,"n":16160,"o":9.92,"t":"2026-05-11T04:00:00Z","v":1167655,"vw":10.069013},{"c":9.94,"h":10.36,"l":9.54,"n":17993,"o":9.8,"t":"2026-05-12T04:00:00Z","v":1684244,"vw":9.9684},{"c":10.68,"h":11,"l":9.84,"n":20437,"o":9.94,"t":"2026-05-13T04:00:00Z","v":1925406,"vw":10.591019},{"c":10.42,"h":10.915,"l":10.355,"n":13118,"o":10.73,"t":"2026-05-14T04:00:00Z","v":935324,"vw":10.538975},{"c":9.79,"h":10.1287,"l":9.61,"n":11896,"o":10.09,"t":"2026-05-15T04:00:00Z","v":763441,"vw":9.836544},{"c":9.52,"h":9.915,"l":9.47,"n":11066,"o":9.66,"t":"2026-05-18T04:00:00Z","v":950407,"vw":9.610855},{"c":9.18,"h":9.6661,"l":9.175,"n":8849,"o":9.5,"t":"2026-05-19T04:00:00Z","v":533975,"vw":9.2996},{"c":9.24,"h":9.46,"l":8.97,"n":9448,"o":9.15,"t":"2026-05-20T04:00:00Z","v":565805,"vw":9.219524},{"c":9.69,"h":9.72,"l":9.14,"n":8727,"o":9.24,"t":"2026-05-21T04:00:00Z","v":544473,"vw":9.504041},{"c":10.98,"h":12,"l":9.76,"n":42422,"o":9.76,"t":"2026-05-22T04:00:00Z","v":4581054,"vw":11.332185},{"c":11.34,"h":11.54,"l":10.78,"n":18730,"o":11.26,"t":"2026-05-26T04:00:00Z","v":1581969,"vw":11.187086},{"c":11.66,"h":11.77,"l":11.06,"n":16900,"o":11.29,"t":"2026-05-27T04:00:00Z","v":1094505,"vw":11.487003},{"c":11.87,"h":11.98,"l":11.4012,"n":15159,"o":11.58,"t":"2026-05-28T04:00:00Z","v":1034802,"vw":11.771935},{"c":12.86,"h":13.278,"l":11.6034,"n":21507,"o":11.89,"t":"2026-05-29T04:00:00Z","v":1947981,"vw":12.667253},{"c":12.74,"h":12.98,"l":12.3,"n":22729,"o":12.54,"t":"2026-06-01T04:00:00Z","v":1544642,"vw":12.651218},{"c":13.1,"h":13.12,"l":12.41,"n":17892,"o":12.47,"t":"2026-06-02T04:00:00Z","v":1081804,"vw":12.847455},{"c":12.28,"h":12.92,"l":11.62,"n":19105,"o":12.85,"t":"2026-06-03T04:00:00Z","v":1389852,"vw":12.046707},{"c":12.33,"h":12.63,"l":12.05,"n":11286,"o":12.12,"t":"2026-06-04T04:00:00Z","v":505843,"vw":12.423967},{"c":10.61,"h":12.03,"l":10.11,"n":22026,"o":12.03,"t":"2026-06-05T04:00:00Z","v":1519853,"vw":10.770399},{"c":11.04,"h":11.423,"l":10.75,"n":16912,"o":10.83,"t":"2026-06-08T04:00:00Z","v":732602,"vw":11.15702},{"c":9.91,"h":11.15,"l":9.4032,"n":17048,"o":11.09,"t":"2026-06-09T04:00:00Z","v":1040563,"vw":10.051478},{"c":9.95,"h":10.3458,"l":9.69,"n":11348,"o":9.76,"t":"2026-06-10T04:00:00Z","v":664963,"vw":10.016451},{"c":10.8,"h":10.915,"l":9.65,"n":20303,"o":9.98,"t":"2026-06-11T04:00:00Z","v":1836316,"vw":10.359443},{"c":10.62,"h":11.13,"l":10.435,"n":14161,"o":10.77,"t":"2026-06-12T04:00:00Z","v":872173,"vw":10.669591},{"c":10.875,"h":11.3,"l":10.78,"n":9735,"o":11.227,"t":"2026-06-15T04:00:00Z","v":484075,"vw":10.948069},{"c":10.27,"h":11.06,"l":10.2,"n":11623,"o":10.85,"t":"2026-06-16T04:00:00Z","v":769088,"vw":10.471251},{"c":10,"h":10.45,"l":9.975,"n":9756,"o":10.27,"t":"2026-06-17T04:00:00Z","v":570327,"vw":10.138988},{"c":10.77,"h":11.13,"l":9.81,"n":18708,"o":10.15,"t":"2026-06-18T04:00:00Z","v":2001725,"vw":10.673913},{"c":10.56,"h":11.06,"l":10.34,"n":13979,"o":10.61,"t":"2026-06-22T04:00:00Z","v":1198462,"vw":10.60899},{"c":10.08,"h":10.6,"l":9.99,"n":12154,"o":10.15,"t":"2026-06-23T04:00:00Z","v":1219735,"vw":10.140826},{"c":9.88,"h":10.179,"l":9.62,"n":12616,"o":10.09,"t":"2026-06-24T04:00:00Z","v":763768,"vw":9.898416},{"c":9.85,"h":10.08,"l":9.71,"n":10179,"o":9.99,"t":"2026-06-25T04:00:00Z","v":653268,"vw":9.87623},{"c":10.61,"h":10.64,"l":9.76,"n":12031,"o":9.88,"t":"2026-06-26T04:00:00Z","v":1484806,"vw":10.501075},{"c":10.85,"h":11.065,"l":10.5143,"n":12038,"o":10.64,"t":"2026-06-29T04:00:00Z","v":815442,"vw":10.869955},{"c":11.32,"h":11.49,"l":10.61,"n":12549,"o":10.68,"t":"2026-06-30T04:00:00Z","v":809281,"vw":11.267912},{"c":11.53,"h":12.1,"l":11.31,"n":10403,"o":11.31,"t":"2026-07-01T04:00:00Z","v":624632,"vw":11.69975},{"c":10.71,"h":11.77,"l":10.67,"n":9256,"o":11.54,"t":"2026-07-02T04:00:00Z","v":585260,"vw":10.9998},{"c":10.98,"h":11.3,"l":10.47,"n":10238,"o":10.63,"t":"2026-07-06T04:00:00Z","v":567435,"vw":10.963143},{"c":10.31,"h":11.02,"l":10.15,"n":10209,"o":10.81,"t":"2026-07-07T04:00:00Z","v":675924,"vw":10.374652},{"c":10.17,"h":10.37,"l":9.62,"n":9125,"o":10.08,"t":"2026-07-08T04:00:00Z","v":633637,"vw":10.014249},{"c":10.46,"h":10.66,"l":10.12,"n":8674,"o":10.18,"t":"2026-07-09T04:00:00Z","v":464200,"vw":10.432341},{"c":10.47,"h":10.605,"l":10.28,"n":9366,"o":10.385,"t":"2026-07-10T04:00:00Z","v":414144,"vw":10.44729},{"c":10.31,"h":10.555,"l":10.2,"n":7441,"o":10.33,"t":"2026-07-13T04:00:00Z","v":455067,"vw":10.308477},{"c":10.24,"h":10.475,"l":10.1,"n":8285,"o":10.305,"t":"2026-07-14T04:00:00Z","v":493865,"vw":10.306992},{"c":10.23,"h":10.64,"l":10.05,"n":8079,"o":10.37,"t":"2026-07-15T04:00:00Z","v":446058,"vw":10.290217},{"c":9.24,"h":10.1304,"l":9.16,"n":11786,"o":10.05,"t":"2026-07-16T04:00:00Z","v":669143,"vw":9.451442},{"c":8.63,"h":9.49,"l":8.37,"n":16929,"o":8.81,"t":"2026-07-17T04:00:00Z","v":1465146,"vw":8.845861},{"c":8.6,"h":8.75,"l":8.38,"n":14653,"o":8.63,"t":"2026-07-20T04:00:00Z","v":1285533,"vw":8.536126},{"c":9.21,"h":9.23,"l":8.65,"n":11726,"o":8.75,"t":"2026-07-21T04:00:00Z","v":849325,"vw":9.017203},{"c":9.56,"h":9.6531,"l":9.16,"n":12346,"o":9.22,"t":"2026-07-22T04:00:00Z","v":951846,"vw":9.496195},{"c":8.81,"h":9.85,"l":8.602,"n":11876,"o":9.67,"t":"2026-07-23T04:00:00Z","v":966657,"vw":8.961158},{"c":8.445,"h":8.93,"l":8.42,"n":9573,"o":8.93,"t":"2026-07-24T04:00:00Z","v":494360,"vw":8.582212},{"c":8.29,"h":8.92,"l":8.25,"n":8103,"o":8.7,"t":"2026-07-27T04:00:00Z","v":676324,"vw":8.453676},{"c":8.14,"h":8.29,"l":7.85,"n":8599,"o":8.21,"t":"2026-07-28T04:00:00Z","v":711382,"vw":8.100481},{"c":7.95,"h":8.38,"l":7.8,"n":9430,"o":8.2,"t":"2026-07-29T04:00:00Z","v":639186,"vw":8.003253},{"c":8.29,"h":8.36,"l":8.055,"n":9755,"o":8.14,"t":"2026-07-30T04:00:00Z","v":559299,"vw":8.251528},{"c":8.52,"h":8.62,"l":8.12,"n":10332,"o":8.48,"t":"2026-07-31T04:00:00Z","v":632143,"vw":8.49135},{"c":8.92,"h":9.08,"l":8.6,"n":12401,"o":8.6,"t":"2026-08-03T04:00:00Z","v":735805,"vw":8.929677},{"c":9.39,"h":9.43,"l":8.8084,"n":9682,"o":8.9,"t":"2026-08-04T04:00:00Z","v":677274,"vw":9.264112},{"c":9.22,"h":9.585,"l":9.13,"n":8928,"o":9.45,"t":"2026-08-05T04:00:00Z","v":511260,"vw":9.264082},{"c":9.02,"h":9.275,"l":8.9,"n":9490,"o":9.02,"t":"2026-08-06T04:00:00Z","v":720163,"vw":9.0561},{"c":9.145,"h":9.2495,"l":8.05,"n":13416,"o":8.065,"t":"2026-08-07T04:00:00Z","v":928466,"vw":8.958156},{"c":8.905,"h":9.34,"l":8.67,"n":12779,"o":9.01,"t":"2026-08-10T04:00:00Z","v":835013,"vw":8.935064},{"c":8.43,"h":9.08,"l":8.39,"n":12582,"o":8.88,"t":"2026-08-11T04:00:00Z","v":1017567,"vw":8.501677},{"c":8.64,"h":8.66,"l":8.34,"n":12622,"o":8.54,"t":"2026-08-12T04:00:00Z","v":805401,"vw":8.508149},{"c":8.61,"h":8.9364,"l":8.48,"n":10341,"o":8.58,"t":"2026-08-13T04:00:00Z","v":715969,"vw":8.662728},{"c":8.99,"h":9.04,"l":8.545,"n":11631,"o":8.63,"t":"2026-08-14T04:00:00Z","v":643898,"vw":8.906012},{"c":8.52,"h":8.99,"l":8.33,"n":9114,"o":8.83,"t":"2026-08-17T04:00:00Z","v":566259,"vw":8.476551},{"c":8.47,"h":8.545,"l":8.28,"n":9814,"o":8.4,"t":"2026-08-18T04:00:00Z","v":742148,"vw":8.415399},{"c":8.12,"h":8.6416,"l":8.07,"n":14245,"o":8.58,"t":"2026-08-19T04:00:00Z","v":1204721,"vw":8.191808},{"c":7.95,"h":8.1816,"l":7.8201,"n":9034,"o":8.12,"t":"2026-08-20T04:00:00Z","v":669369,"vw":7.938322},{"c":8.06,"h":8.14,"l":7.78,"n":7373,"o":8.055,"t":"2026-08-21T04:00:00Z","v":547873,"vw":8.032557},{"c":7.57,"h":7.94,"l":7.52,"n":10360,"o":7.94,"t":"2026-08-24T04:00:00Z","v":1072811,"vw":7.628671},{"c":8.02,"h":8.05,"l":7.6,"n":8402,"o":7.68,"t":"2026-08-25T04:00:00Z","v":669977,"vw":7.906605},{"c":8.03,"h":8.17,"l":7.71,"n":9303,"o":8,"t":"2026-08-26T04:00:00Z","v":651482,"vw":7.987747},{"c":8.41,"h":8.44,"l":8.1244,"n":6844,"o":8.19,"t":"2026-08-27T04:00:00Z","v":701262,"vw":8.331421},{"c":8.5,"h":8.625,"l":8.295,"n":8406,"o":8.41,"t":"2026-08-28T04:00:00Z","v":645403,"vw":8.498828},{"c":8.44,"h":8.745,"l":8.415,"n":5924,"o":8.415,"t":"2026-08-31T04:00:00Z","v":456456,"vw":8.529341},{"c":8.42,"h":8.51,"l":8.05,"n":8760,"o":8.21,"t":"2026-09-01T04:00:00Z","v":647002,"vw":8.35587},{"c":8.51,"h":8.61,"l":8.2934,"n":8095,"o":8.46,"t":"2026-09-02T04:00:00Z","v":526987,"vw":8.502137},{"c":8.49,"h":8.77,"l":8.415,"n":7216,"o":8.72,"t":"2026-09-03T04:00:00Z","v":651062,"vw":8.593815},{"c":8.53,"h":8.69,"l":8.4,"n":8665,"o":8.4,"t":"2026-09-04T04:00:00Z","v":421828,"vw":8.544369},{"c":8.26,"h":8.6399,"l":8.21,"n":7559,"o":8.57,"t":"2026-09-08T04:00:00Z","v":590054,"vw":8.364114},{"c":8.28,"h":8.44,"l":8.125,"n":9123,"o":8.18,"t":"2026-09-09T04:00:00Z","v":673159,"vw":8.28401},{"c":8.14,"h":8.26,"l":8,"n":10629,"o":8.11,"t":"2026-09-10T04:00:00Z","v":412903,"vw":8.147434},{"c":8.51,"h":8.54,"l":8.14,"n":13333,"o":8.29,"t":"2026-09-11T04:00:00Z","v":1370942,"vw":8.458865},{"c":8.35,"h":8.66,"l":8.288,"n":10982,"o":8.47,"t":"2026-09-14T04:00:00Z","v":406034,"vw":8.396907},{"c":8.03,"h":8.396,"l":7.975,"n":8418,"o":8.29,"t":"2026-09-15T04:00:00Z","v":394566,"vw":8.096094},{"c":7.85,"h":8.11,"l":7.77,"n":9117,"o":8.02,"t":"2026-09-16T04:00:00Z","v":451344,"vw":7.920155},{"c":8.15,"h":8.3,"l":7.95,"n":10279,"o":8.03,"t":"2026-09-17T04:00:00Z","v":474217,"vw":8.17699},{"c":7.73,"h":8.19,"l":7.69,"n":7915,"o":8.15,"t":"2026-09-18T04:00:00Z","v":1285388,"vw":7.787005},{"c":8.15,"h":8.22,"l":7.67,"n":9772,"o":7.89,"t":"2026-09-21T04:00:00Z","v":608814,"vw":8.071273},{"c":8.23,"h":8.315,"l":8.0601,"n":9023,"o":8.23,"t":"2026-09-22T04:00:00Z","v":480941,"vw":8.202869},{"c":8.07,"h":8.2728,"l":7.96,"n":10302,"o":8.26,"t":"2026-09-23T04:00:00Z","v":470976,"vw":8.07673},{"c":7.93,"h":8.05,"l":7.73,"n":8614,"o":8,"t":"2026-09-24T04:00:00Z","v":508678,"vw":7.868403},{"c":7.95,"h":8.11,"l":7.87,"n":9273,"o":8.02,"t":"2026-09-25T04:00:00Z","v":602680,"vw":7.981836},{"c":7.8,"h":7.93,"l":7.69,"n":7685,"o":7.83,"t":"2026-09-28T04:00:00Z","v":522334,"vw":7.813347},{"c":7.67,"h":7.87,"l":7.61,"n":7906,"o":7.8,"t":"2026-09-29T04:00:00Z","v":466672,"vw":7.695443},{"c":7.83,"h":7.975,"l":7.715,"n":8321,"o":7.79,"t":"2026-09-30T04:00:00Z","v":553243,"vw":7.871081},{"c":8.1,"h":8.14,"l":7.7246,"n":6720,"o":7.87,"t":"2026-10-01T04:00:00Z","v":508494,"vw":8.007468},{"c":8.09,"h":8.31,"l":8,"n":7648,"o":8.3,"t":"2026-10-02T04:00:00Z","v":450510,"vw":8.155968},{"c":8,"h":8.06,"l":7.775,"n":9348,"o":8,"t":"2026-10-05T04:00:00Z","v":856701,"vw":7.946892},{"c":8.07,"h":8.16,"l":8,"n":8313,"o":8.08,"t":"2026-10-06T04:00:00Z","v":658579,"vw":8.072597},{"c":8.29,"h":8.35,"l":7.8201,"n":11880,"o":7.97,"t":"2026-10-07T04:00:00Z","v":1536583,"vw":8.122777},{"c":8.34,"h":8.4,"l":8.125,"n":8893,"o":8.19,"t":"2026-10-08T04:00:00Z","v":959987,"vw":8.303428},{"c":8.43,"h":8.48,"l":8.115,"n":10860,"o":8.4,"t":"2026-10-09T04:00:00Z","v":788402,"vw":8.30587},{"c":8.75,"h":8.94,"l":8.31,"n":11428,"o":8.53,"t":"2026-10-12T04:00:00Z","v":1014962,"vw":8.765143},{"c":8.89,"h":9.2252,"l":8.5201,"n":11021,"o":8.6,"t":"2026-10-13T04:00:00Z","v":1040804,"vw":9.011436},{"c":8.715,"h":9,"l":8.6,"n":9964,"o":8.72,"t":"2026-10-14T04:00:00Z","v":919327,"vw":8.776972},{"c":9.17,"h":9.24,"l":8.4,"n":11753,"o":8.51,"t":"2026-10-15T04:00:00Z","v":962472,"vw":8.993784},{"c":8.93,"h":9.27,"l":8.815,"n":11061,"o":9.2,"t":"2026-10-16T04:00:00Z","v":941214,"vw":9.028235},{"c":9.02,"h":9.065,"l":8.83,"n":8727,"o":9.06,"t":"2026-10-19T04:00:00Z","v":658649,"vw":8.947339},{"c":8.88,"h":9.14,"l":8.71,"n":9351,"o":9.01,"t":"2026-10-20T04:00:00Z","v":839745,"vw":8.982539},{"c":8.94,"h":9.08,"l":8.83,"n":7810,"o":8.93,"t":"2026-10-21T04:00:00Z","v":551586,"vw":8.977848},{"c":8.71,"h":8.86,"l":8.61,"n":1845,"o":8.77,"t":"2026-10-22T04:00:00Z","v":144892,"vw":8.740324}],"volatilityBars":[{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-09-21T11:00:00Z","v":110,"vw":7.85},{"c":7.95,"h":7.95,"l":7.89,"n":4,"o":7.89,"t":"2026-09-21T11:15:00Z","v":1000,"vw":7.943909},{"c":7.75,"h":7.85,"l":7.75,"n":3,"o":7.85,"t":"2026-09-21T11:45:00Z","v":1000,"vw":7.83265},{"c":7.795,"h":8,"l":7.75,"n":424,"o":7.89,"t":"2026-09-21T13:30:00Z","v":38125,"vw":7.852958},{"c":7.695,"h":7.84,"l":7.69,"n":312,"o":7.8,"t":"2026-09-21T13:45:00Z","v":18603,"vw":7.751128},{"c":7.75,"h":7.78,"l":7.67,"n":230,"o":7.69,"t":"2026-09-21T14:00:00Z","v":8937,"vw":7.700131},{"c":7.7879,"h":7.7879,"l":7.7539,"n":173,"o":7.7539,"t":"2026-09-21T14:15:00Z","v":8577,"vw":7.771434},{"c":7.93,"h":7.98,"l":7.78,"n":619,"o":7.78,"t":"2026-09-21T14:30:00Z","v":41551,"vw":7.896048},{"c":8,"h":8.04,"l":7.9111,"n":287,"o":7.9111,"t":"2026-09-21T14:45:00Z","v":15413,"vw":7.9817},{"c":8.08,"h":8.08,"l":8,"n":286,"o":8.005,"t":"2026-09-21T15:00:00Z","v":11284,"vw":8.048432},{"c":8.14,"h":8.18,"l":8.0701,"n":378,"o":8.09,"t":"2026-09-21T15:15:00Z","v":34926,"vw":8.133387},{"c":8.1,"h":8.14,"l":8.1,"n":298,"o":8.14,"t":"2026-09-21T15:30:00Z","v":11087,"vw":8.117002},{"c":8.12,"h":8.15,"l":8.11,"n":261,"o":8.11,"t":"2026-09-21T15:45:00Z","v":17397,"vw":8.132098},{"c":8.13,"h":8.1389,"l":8.1,"n":255,"o":8.125,"t":"2026-09-21T16:00:00Z","v":16819,"vw":8.11842},{"c":8.105,"h":8.135,"l":8.1,"n":326,"o":8.13,"t":"2026-09-21T16:15:00Z","v":10784,"vw":8.118213},{"c":8.1,"h":8.12,"l":8.095,"n":150,"o":8.1,"t":"2026-09-21T16:30:00Z","v":8534,"vw":8.107091},{"c":8.135,"h":8.14,"l":8.105,"n":248,"o":8.105,"t":"2026-09-21T16:45:00Z","v":14489,"vw":8.124589},{"c":8.13,"h":8.14,"l":8.125,"n":172,"o":8.13,"t":"2026-09-21T17:00:00Z","v":6899,"vw":8.134039},{"c":8.1072,"h":8.13,"l":8.1,"n":130,"o":8.12,"t":"2026-09-21T17:15:00Z","v":11249,"vw":8.111825},{"c":8.1,"h":8.1,"l":8.09,"n":117,"o":8.1,"t":"2026-09-21T17:30:00Z","v":5838,"vw":8.098599},{"c":8.1081,"h":8.12,"l":8.1,"n":155,"o":8.1,"t":"2026-09-21T17:45:00Z","v":7982,"vw":8.11012},{"c":8.13,"h":8.14,"l":8.1,"n":170,"o":8.1,"t":"2026-09-21T18:00:00Z","v":8704,"vw":8.114488},{"c":8.12,"h":8.125,"l":8.105,"n":300,"o":8.125,"t":"2026-09-21T18:15:00Z","v":24094,"vw":8.11306},{"c":8.125,"h":8.13,"l":8.1,"n":209,"o":8.125,"t":"2026-09-21T18:30:00Z","v":8349,"vw":8.11931},{"c":8.16,"h":8.17,"l":8.13,"n":265,"o":8.13,"t":"2026-09-21T18:45:00Z","v":17145,"vw":8.151629},{"c":8.135,"h":8.17,"l":8.13,"n":267,"o":8.17,"t":"2026-09-21T19:00:00Z","v":15128,"vw":8.146546},{"c":8.16,"h":8.17,"l":8.13,"n":457,"o":8.1301,"t":"2026-09-21T19:15:00Z","v":32934,"vw":8.148534},{"c":8.19,"h":8.22,"l":8.15,"n":632,"o":8.1508,"t":"2026-09-21T19:30:00Z","v":27035,"vw":8.190798},{"c":8.14,"h":8.2048,"l":8.1275,"n":1550,"o":8.2,"t":"2026-09-21T19:45:00Z","v":88345,"vw":8.165157},{"c":8.15,"h":8.15,"l":8.13,"n":20,"o":8.13,"t":"2026-09-21T20:00:00Z","v":56205,"vw":8.149924},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-09-21T20:45:00Z","v":136,"vw":8.15},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-09-21T21:45:00Z","v":1000,"vw":8.24},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-09-22T08:15:00Z","v":300,"vw":8.15},{"c":8.25,"h":8.25,"l":8.13,"n":4,"o":8.13,"t":"2026-09-22T13:15:00Z","v":1231,"vw":8.159194},{"c":8.09,"h":8.23,"l":8.09,"n":175,"o":8.23,"t":"2026-09-22T13:30:00Z","v":17102,"vw":8.209582},{"c":8.1,"h":8.11,"l":8.0601,"n":167,"o":8.1,"t":"2026-09-22T13:45:00Z","v":11805,"vw":8.078687},{"c":8.16,"h":8.16,"l":8.08,"n":183,"o":8.1,"t":"2026-09-22T14:00:00Z","v":7830,"vw":8.131902},{"c":8.16,"h":8.18,"l":8.15,"n":302,"o":8.16,"t":"2026-09-22T14:15:00Z","v":12480,"vw":8.162071},{"c":8.124,"h":8.165,"l":8.12,"n":236,"o":8.16,"t":"2026-09-22T14:30:00Z","v":8466,"vw":8.145254},{"c":8.12,"h":8.12,"l":8.08,"n":188,"o":8.12,"t":"2026-09-22T14:45:00Z","v":7308,"vw":8.108294},{"c":8.11,"h":8.12,"l":8.1,"n":157,"o":8.1,"t":"2026-09-22T15:00:00Z","v":5637,"vw":8.103816},{"c":8.14,"h":8.145,"l":8.12,"n":220,"o":8.12,"t":"2026-09-22T15:15:00Z","v":8301,"vw":8.135299},{"c":8.125,"h":8.145,"l":8.11,"n":183,"o":8.145,"t":"2026-09-22T15:30:00Z","v":6512,"vw":8.126288},{"c":8.13,"h":8.14,"l":8.12,"n":192,"o":8.125,"t":"2026-09-22T15:45:00Z","v":7866,"vw":8.128636},{"c":8.135,"h":8.15,"l":8.13,"n":175,"o":8.14,"t":"2026-09-22T16:00:00Z","v":6665,"vw":8.141836},{"c":8.13,"h":8.15,"l":8.13,"n":102,"o":8.14,"t":"2026-09-22T16:15:00Z","v":4734,"vw":8.143621},{"c":8.17,"h":8.18,"l":8.1303,"n":140,"o":8.135,"t":"2026-09-22T16:30:00Z","v":7000,"vw":8.160148},{"c":8.2019,"h":8.21,"l":8.17,"n":214,"o":8.1766,"t":"2026-09-22T16:45:00Z","v":17050,"vw":8.185035},{"c":8.19,"h":8.22,"l":8.18,"n":228,"o":8.21,"t":"2026-09-22T17:00:00Z","v":12002,"vw":8.210044},{"c":8.16,"h":8.2,"l":8.16,"n":154,"o":8.2,"t":"2026-09-22T17:15:00Z","v":8250,"vw":8.174249},{"c":8.175,"h":8.18,"l":8.17,"n":148,"o":8.17,"t":"2026-09-22T17:30:00Z","v":5970,"vw":8.174035},{"c":8.21,"h":8.21,"l":8.13,"n":487,"o":8.175,"t":"2026-09-22T17:45:00Z","v":33217,"vw":8.155765},{"c":8.215,"h":8.23,"l":8.2,"n":288,"o":8.22,"t":"2026-09-22T18:00:00Z","v":9419,"vw":8.216658},{"c":8.18,"h":8.21,"l":8.175,"n":282,"o":8.205,"t":"2026-09-22T18:15:00Z","v":8782,"vw":8.19056},{"c":8.155,"h":8.17,"l":8.14,"n":279,"o":8.17,"t":"2026-09-22T18:30:00Z","v":9489,"vw":8.152741},{"c":8.16,"h":8.16,"l":8.15,"n":191,"o":8.155,"t":"2026-09-22T18:45:00Z","v":5701,"vw":8.156827},{"c":8.24,"h":8.24,"l":8.165,"n":428,"o":8.165,"t":"2026-09-22T19:00:00Z","v":14786,"vw":8.20412},{"c":8.245,"h":8.26,"l":8.2244,"n":382,"o":8.2244,"t":"2026-09-22T19:15:00Z","v":15716,"vw":8.24687},{"c":8.285,"h":8.3,"l":8.245,"n":771,"o":8.2493,"t":"2026-09-22T19:30:00Z","v":25367,"vw":8.27821},{"c":8.245,"h":8.315,"l":8.215,"n":1635,"o":8.29,"t":"2026-09-22T19:45:00Z","v":90217,"vw":8.250961},{"c":8.1492,"h":8.23,"l":8.1492,"n":12,"o":8.23,"t":"2026-09-22T20:00:00Z","v":97886,"vw":8.229098},{"c":8.39,"h":8.39,"l":8.39,"n":5,"o":8.39,"t":"2026-09-23T09:45:00Z","v":178,"vw":8.39},{"c":8.23,"h":8.23,"l":8.23,"n":20,"o":8.23,"t":"2026-09-23T10:00:00Z","v":263,"vw":8.23},{"c":8.085,"h":8.2728,"l":8.07,"n":236,"o":8.26,"t":"2026-09-23T13:30:00Z","v":19596,"vw":8.153678},{"c":8.1,"h":8.11,"l":8.08,"n":289,"o":8.08,"t":"2026-09-23T13:45:00Z","v":21562,"vw":8.093572},{"c":8.09,"h":8.11,"l":8.07,"n":313,"o":8.095,"t":"2026-09-23T14:00:00Z","v":18363,"vw":8.089184},{"c":8.14,"h":8.16,"l":8.08,"n":309,"o":8.105,"t":"2026-09-23T14:15:00Z","v":15304,"vw":8.107101},{"c":8.16,"h":8.16,"l":8.12,"n":303,"o":8.15,"t":"2026-09-23T14:30:00Z","v":18707,"vw":8.140184},{"c":8.1894,"h":8.19,"l":8.15,"n":207,"o":8.16,"t":"2026-09-23T14:45:00Z","v":6647,"vw":8.174652},{"c":8.17,"h":8.19,"l":8.17,"n":112,"o":8.17,"t":"2026-09-23T15:00:00Z","v":4332,"vw":8.181571},{"c":8.15,"h":8.175,"l":8.125,"n":211,"o":8.165,"t":"2026-09-23T15:15:00Z","v":9570,"vw":8.149807},{"c":8.1228,"h":8.145,"l":8.1228,"n":82,"o":8.145,"t":"2026-09-23T15:30:00Z","v":2503,"vw":8.131777},{"c":8.14,"h":8.14,"l":8.115,"n":158,"o":8.13,"t":"2026-09-23T15:45:00Z","v":7795,"vw":8.129245},{"c":8.145,"h":8.145,"l":8.14,"n":57,"o":8.14,"t":"2026-09-23T16:00:00Z","v":2097,"vw":8.14418},{"c":8.125,"h":8.165,"l":8.11,"n":288,"o":8.15,"t":"2026-09-23T16:15:00Z","v":22245,"vw":8.130567},{"c":8.115,"h":8.125,"l":8.115,"n":94,"o":8.12,"t":"2026-09-23T16:30:00Z","v":4053,"vw":8.123167},{"c":8.085,"h":8.11,"l":8.075,"n":248,"o":8.11,"t":"2026-09-23T16:45:00Z","v":21385,"vw":8.088603},{"c":8.035,"h":8.085,"l":8.035,"n":123,"o":8.085,"t":"2026-09-23T17:00:00Z","v":4256,"vw":8.062024},{"c":8.0644,"h":8.07,"l":8.04,"n":137,"o":8.04,"t":"2026-09-23T17:15:00Z","v":5672,"vw":8.055111},{"c":8.06,"h":8.0603,"l":8.04,"n":108,"o":8.06,"t":"2026-09-23T17:30:00Z","v":3478,"vw":8.054804},{"c":8.07,"h":8.07,"l":8.055,"n":81,"o":8.055,"t":"2026-09-23T17:45:00Z","v":2723,"vw":8.05797},{"c":8.055,"h":8.07,"l":8.05,"n":92,"o":8.07,"t":"2026-09-23T18:00:00Z","v":5097,"vw":8.05826},{"c":8.06,"h":8.0799,"l":8.06,"n":226,"o":8.06,"t":"2026-09-23T18:15:00Z","v":10706,"vw":8.06931},{"c":8.06,"h":8.06,"l":8.04,"n":172,"o":8.0502,"t":"2026-09-23T18:30:00Z","v":7546,"vw":8.050052},{"c":8.07,"h":8.07,"l":8.055,"n":225,"o":8.06,"t":"2026-09-23T18:45:00Z","v":6928,"vw":8.061203},{"c":8.07,"h":8.07,"l":8.05,"n":137,"o":8.06,"t":"2026-09-23T19:00:00Z","v":7103,"vw":8.057465},{"c":7.975,"h":8.05,"l":7.975,"n":382,"o":8.05,"t":"2026-09-23T19:15:00Z","v":21191,"vw":8.006123},{"c":7.975,"h":8.015,"l":7.96,"n":650,"o":7.975,"t":"2026-09-23T19:30:00Z","v":32653,"vw":7.988337},{"c":8.09,"h":8.09,"l":7.97,"n":1452,"o":7.975,"t":"2026-09-23T19:45:00Z","v":79796,"vw":8.042197},{"c":8.07,"h":8.07,"l":8.07,"n":14,"o":8.07,"t":"2026-09-23T20:00:00Z","v":88062,"vw":8.07},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-09-23T23:30:00Z","v":600,"vw":7.95},{"c":8.05,"h":8.05,"l":8.05,"n":11,"o":8.05,"t":"2026-09-24T12:15:00Z","v":2365,"vw":8.05},{"c":7.995,"h":8.05,"l":7.98,"n":190,"o":8,"t":"2026-09-24T13:30:00Z","v":18498,"vw":8.016936},{"c":7.84,"h":8.0096,"l":7.77,"n":221,"o":8.0096,"t":"2026-09-24T13:45:00Z","v":16628,"vw":7.866773},{"c":7.915,"h":7.9213,"l":7.8246,"n":103,"o":7.8246,"t":"2026-09-24T14:00:00Z","v":6226,"vw":7.889548},{"c":7.89,"h":7.9,"l":7.87,"n":95,"o":7.89,"t":"2026-09-24T14:15:00Z","v":5037,"vw":7.885696},{"c":7.89,"h":7.94,"l":7.89,"n":121,"o":7.9,"t":"2026-09-24T14:30:00Z","v":8658,"vw":7.907775},{"c":7.83,"h":7.895,"l":7.83,"n":110,"o":7.89,"t":"2026-09-24T14:45:00Z","v":3753,"vw":7.870399},{"c":7.78,"h":7.86,"l":7.78,"n":117,"o":7.86,"t":"2026-09-24T15:00:00Z","v":8357,"vw":7.818579},{"c":7.75,"h":7.8,"l":7.745,"n":266,"o":7.78,"t":"2026-09-24T15:15:00Z","v":13771,"vw":7.767169},{"c":7.74,"h":7.7699,"l":7.74,"n":212,"o":7.76,"t":"2026-09-24T15:30:00Z","v":11258,"vw":7.750865},{"c":7.775,"h":7.78,"l":7.74,"n":182,"o":7.745,"t":"2026-09-24T15:45:00Z","v":9440,"vw":7.757042},{"c":7.7391,"h":7.7668,"l":7.73,"n":114,"o":7.76,"t":"2026-09-24T16:00:00Z","v":7522,"vw":7.749473},{"c":7.81,"h":7.86,"l":7.75,"n":454,"o":7.75,"t":"2026-09-24T16:15:00Z","v":27700,"vw":7.806478},{"c":7.805,"h":7.83,"l":7.77,"n":256,"o":7.8,"t":"2026-09-24T16:30:00Z","v":11019,"vw":7.800594},{"c":7.87,"h":7.87,"l":7.81,"n":200,"o":7.81,"t":"2026-09-24T16:45:00Z","v":11456,"vw":7.833462},{"c":7.87,"h":7.87,"l":7.845,"n":380,"o":7.87,"t":"2026-09-24T17:00:00Z","v":18128,"vw":7.858126},{"c":7.83,"h":7.87,"l":7.8201,"n":172,"o":7.86,"t":"2026-09-24T17:15:00Z","v":9701,"vw":7.843652},{"c":7.82,"h":7.84,"l":7.76,"n":272,"o":7.835,"t":"2026-09-24T17:30:00Z","v":15007,"vw":7.798228},{"c":7.83,"h":7.85,"l":7.82,"n":185,"o":7.82,"t":"2026-09-24T17:45:00Z","v":8448,"vw":7.831651},{"c":7.84,"h":7.84,"l":7.819,"n":165,"o":7.83,"t":"2026-09-24T18:00:00Z","v":5729,"vw":7.829818},{"c":7.875,"h":7.875,"l":7.835,"n":306,"o":7.84,"t":"2026-09-24T18:15:00Z","v":18741,"vw":7.854259},{"c":7.835,"h":7.89,"l":7.825,"n":286,"o":7.88,"t":"2026-09-24T18:30:00Z","v":16699,"vw":7.863432},{"c":7.83,"h":7.86,"l":7.83,"n":120,"o":7.83,"t":"2026-09-24T18:45:00Z","v":5350,"vw":7.849858},{"c":7.82,"h":7.83,"l":7.8,"n":211,"o":7.83,"t":"2026-09-24T19:00:00Z","v":15861,"vw":7.812326},{"c":7.85,"h":7.86,"l":7.815,"n":536,"o":7.82,"t":"2026-09-24T19:15:00Z","v":29147,"vw":7.839925},{"c":7.9,"h":7.9,"l":7.85,"n":704,"o":7.855,"t":"2026-09-24T19:30:00Z","v":38364,"vw":7.865235},{"c":7.93,"h":7.94,"l":7.885,"n":1507,"o":7.89,"t":"2026-09-24T19:45:00Z","v":98392,"vw":7.916053},{"c":7.93,"h":7.93,"l":7.93,"n":19,"o":7.93,"t":"2026-09-24T20:00:00Z","v":52333,"vw":7.93},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-09-24T23:15:00Z","v":400,"vw":7.8},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-09-25T11:15:00Z","v":150,"vw":7.93},{"c":8.02,"h":8.02,"l":8.02,"n":4,"o":8.02,"t":"2026-09-25T12:15:00Z","v":107,"vw":8.02},{"c":8.015,"h":8.02,"l":7.94,"n":132,"o":8.02,"t":"2026-09-25T13:30:00Z","v":8023,"vw":8.010481},{"c":8.02,"h":8.03,"l":8,"n":125,"o":8,"t":"2026-09-25T13:45:00Z","v":7010,"vw":8.010105},{"c":7.98,"h":7.98,"l":7.87,"n":344,"o":7.98,"t":"2026-09-25T14:00:00Z","v":23518,"vw":7.940355},{"c":7.96,"h":7.99,"l":7.95,"n":161,"o":7.965,"t":"2026-09-25T14:15:00Z","v":4124,"vw":7.9725},{"c":8,"h":8.005,"l":7.9453,"n":163,"o":7.95,"t":"2026-09-25T14:30:00Z","v":5928,"vw":7.97556},{"c":8,"h":8.02,"l":7.97,"n":120,"o":8.01,"t":"2026-09-25T14:45:00Z","v":7805,"vw":7.99827},{"c":8.05,"h":8.05,"l":8.005,"n":143,"o":8.01,"t":"2026-09-25T15:00:00Z","v":5567,"vw":8.030651},{"c":8.06,"h":8.08,"l":8.055,"n":237,"o":8.0714,"t":"2026-09-25T15:15:00Z","v":12402,"vw":8.071622},{"c":8.02,"h":8.09,"l":8.02,"n":240,"o":8.07,"t":"2026-09-25T15:30:00Z","v":11137,"vw":8.051304},{"c":8.01,"h":8.035,"l":7.985,"n":370,"o":8.015,"t":"2026-09-25T15:45:00Z","v":24097,"vw":8.009146},{"c":8.09,"h":8.1,"l":8.01,"n":289,"o":8.02,"t":"2026-09-25T16:00:00Z","v":16043,"vw":8.080905},{"c":8.055,"h":8.11,"l":8.05,"n":139,"o":8.11,"t":"2026-09-25T16:15:00Z","v":6158,"vw":8.072482},{"c":8.025,"h":8.05,"l":8.01,"n":156,"o":8.05,"t":"2026-09-25T16:30:00Z","v":8342,"vw":8.035217},{"c":8,"h":8.03,"l":8,"n":167,"o":8.02,"t":"2026-09-25T16:45:00Z","v":6348,"vw":8.016803},{"c":8.055,"h":8.058,"l":7.99,"n":338,"o":8,"t":"2026-09-25T17:00:00Z","v":24267,"vw":8.011973},{"c":7.955,"h":8.055,"l":7.9507,"n":615,"o":8.055,"t":"2026-09-25T17:15:00Z","v":47991,"vw":8.010001},{"c":7.965,"h":7.975,"l":7.93,"n":281,"o":7.9554,"t":"2026-09-25T17:30:00Z","v":13303,"vw":7.950134},{"c":7.954,"h":7.965,"l":7.954,"n":122,"o":7.96,"t":"2026-09-25T17:45:00Z","v":3272,"vw":7.960438},{"c":7.9403,"h":7.985,"l":7.9403,"n":354,"o":7.9599,"t":"2026-09-25T18:00:00Z","v":21587,"vw":7.96715},{"c":7.93,"h":7.96,"l":7.92,"n":258,"o":7.955,"t":"2026-09-25T18:15:00Z","v":11497,"vw":7.937934},{"c":7.94,"h":7.94,"l":7.925,"n":155,"o":7.93,"t":"2026-09-25T18:30:00Z","v":5952,"vw":7.935865},{"c":7.955,"h":7.96,"l":7.945,"n":101,"o":7.95,"t":"2026-09-25T18:45:00Z","v":3578,"vw":7.95079},{"c":8.015,"h":8.015,"l":7.945,"n":745,"o":7.955,"t":"2026-09-25T19:00:00Z","v":65731,"vw":7.967215},{"c":8.005,"h":8.025,"l":8.0008,"n":302,"o":8.02,"t":"2026-09-25T19:15:00Z","v":10591,"vw":8.016844},{"c":7.98,"h":8.0185,"l":7.97,"n":557,"o":8.005,"t":"2026-09-25T19:30:00Z","v":32333,"vw":7.992129},{"c":7.945,"h":7.99,"l":7.93,"n":1263,"o":7.98,"t":"2026-09-25T19:45:00Z","v":58910,"vw":7.957943},{"c":7.95,"h":7.95,"l":7.95,"n":16,"o":7.95,"t":"2026-09-25T20:00:00Z","v":110865,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-09-25T20:30:00Z","v":29076,"vw":7.95},{"c":7.79,"h":7.83,"l":7.74,"n":178,"o":7.83,"t":"2026-09-28T13:30:00Z","v":13801,"vw":7.798321},{"c":7.8,"h":7.81,"l":7.75,"n":52,"o":7.79,"t":"2026-09-28T13:45:00Z","v":3469,"vw":7.785209},{"c":7.79,"h":7.83,"l":7.77,"n":177,"o":7.8,"t":"2026-09-28T14:00:00Z","v":13471,"vw":7.794001},{"c":7.78,"h":7.79,"l":7.7701,"n":53,"o":7.7899,"t":"2026-09-28T14:15:00Z","v":2917,"vw":7.784035},{"c":7.74,"h":7.78,"l":7.74,"n":137,"o":7.78,"t":"2026-09-28T14:30:00Z","v":6182,"vw":7.76165},{"c":7.74,"h":7.74,"l":7.69,"n":255,"o":7.715,"t":"2026-09-28T14:45:00Z","v":13119,"vw":7.710728},{"c":7.78,"h":7.78,"l":7.74,"n":169,"o":7.74,"t":"2026-09-28T15:00:00Z","v":7925,"vw":7.758687},{"c":7.77,"h":7.77,"l":7.74,"n":106,"o":7.74,"t":"2026-09-28T15:15:00Z","v":4389,"vw":7.75153},{"c":7.76,"h":7.765,"l":7.74,"n":92,"o":7.765,"t":"2026-09-28T15:30:00Z","v":2640,"vw":7.75556},{"c":7.735,"h":7.7499,"l":7.73,"n":77,"o":7.735,"t":"2026-09-28T15:45:00Z","v":2977,"vw":7.733353},{"c":7.73,"h":7.735,"l":7.71,"n":210,"o":7.735,"t":"2026-09-28T16:00:00Z","v":10194,"vw":7.727013},{"c":7.85,"h":7.88,"l":7.71,"n":319,"o":7.71,"t":"2026-09-28T16:15:00Z","v":43984,"vw":7.857277},{"c":7.8699,"h":7.93,"l":7.8102,"n":271,"o":7.83,"t":"2026-09-28T16:30:00Z","v":42705,"vw":7.884944},{"c":7.82,"h":7.83,"l":7.82,"n":24,"o":7.83,"t":"2026-09-28T16:45:00Z","v":788,"vw":7.825},{"c":7.89,"h":7.92,"l":7.805,"n":360,"o":7.81,"t":"2026-09-28T17:00:00Z","v":20170,"vw":7.874362},{"c":7.83,"h":7.91,"l":7.83,"n":186,"o":7.89,"t":"2026-09-28T17:15:00Z","v":9410,"vw":7.87517},{"c":7.8,"h":7.84,"l":7.79,"n":163,"o":7.83,"t":"2026-09-28T17:30:00Z","v":9859,"vw":7.81035},{"c":7.83,"h":7.83,"l":7.8,"n":171,"o":7.8,"t":"2026-09-28T17:45:00Z","v":6307,"vw":7.820331},{"c":7.85,"h":7.86,"l":7.8399,"n":167,"o":7.8399,"t":"2026-09-28T18:00:00Z","v":7050,"vw":7.843996},{"c":7.83,"h":7.8557,"l":7.83,"n":126,"o":7.85,"t":"2026-09-28T18:15:00Z","v":5451,"vw":7.843654},{"c":7.84,"h":7.84,"l":7.835,"n":121,"o":7.835,"t":"2026-09-28T18:30:00Z","v":4085,"vw":7.837867},{"c":7.83,"h":7.845,"l":7.825,"n":191,"o":7.835,"t":"2026-09-28T18:45:00Z","v":6614,"vw":7.832054},{"c":7.8,"h":7.825,"l":7.785,"n":172,"o":7.82,"t":"2026-09-28T19:00:00Z","v":8875,"vw":7.797266},{"c":7.82,"h":7.83,"l":7.76,"n":399,"o":7.79,"t":"2026-09-28T19:15:00Z","v":37758,"vw":7.802803},{"c":7.775,"h":7.83,"l":7.775,"n":669,"o":7.81,"t":"2026-09-28T19:30:00Z","v":30635,"vw":7.80395},{"c":7.79,"h":7.82,"l":7.76,"n":1300,"o":7.775,"t":"2026-09-28T19:45:00Z","v":73875,"vw":7.794176},{"c":7.8,"h":7.8,"l":7.8,"n":12,"o":7.8,"t":"2026-09-28T20:00:00Z","v":112301,"vw":7.8},{"c":7.77,"h":7.79,"l":7.77,"n":4,"o":7.79,"t":"2026-09-29T08:00:00Z","v":301,"vw":7.776734},{"c":7.8245,"h":7.8245,"l":7.8245,"n":1,"o":7.8245,"t":"2026-09-29T11:45:00Z","v":250,"vw":7.8245},{"c":7.785,"h":7.87,"l":7.755,"n":153,"o":7.82,"t":"2026-09-29T13:30:00Z","v":10392,"vw":7.806047},{"c":7.79,"h":7.84,"l":7.79,"n":125,"o":7.79,"t":"2026-09-29T13:45:00Z","v":6280,"vw":7.816591},{"c":7.79,"h":7.82,"l":7.765,"n":264,"o":7.81,"t":"2026-09-29T14:00:00Z","v":21254,"vw":7.794642},{"c":7.815,"h":7.85,"l":7.79,"n":227,"o":7.79,"t":"2026-09-29T14:15:00Z","v":11146,"vw":7.824997},{"c":7.775,"h":7.815,"l":7.76,"n":144,"o":7.81,"t":"2026-09-29T14:30:00Z","v":11127,"vw":7.789288},{"c":7.78,"h":7.805,"l":7.77,"n":103,"o":7.8,"t":"2026-09-29T14:45:00Z","v":9382,"vw":7.791142},{"c":7.7799,"h":7.81,"l":7.75,"n":400,"o":7.78,"t":"2026-09-29T15:00:00Z","v":21714,"vw":7.792296},{"c":7.74,"h":7.78,"l":7.74,"n":114,"o":7.77,"t":"2026-09-29T15:15:00Z","v":4470,"vw":7.762306},{"c":7.76,"h":7.77,"l":7.75,"n":102,"o":7.75,"t":"2026-09-29T15:30:00Z","v":8779,"vw":7.758126},{"c":7.735,"h":7.78,"l":7.72,"n":246,"o":7.755,"t":"2026-09-29T15:45:00Z","v":18762,"vw":7.757387},{"c":7.725,"h":7.73,"l":7.69,"n":141,"o":7.73,"t":"2026-09-29T16:00:00Z","v":8840,"vw":7.710893},{"c":7.7176,"h":7.74,"l":7.71,"n":49,"o":7.74,"t":"2026-09-29T16:15:00Z","v":2222,"vw":7.721705},{"c":7.693,"h":7.72,"l":7.69,"n":130,"o":7.705,"t":"2026-09-29T16:30:00Z","v":4157,"vw":7.703191},{"c":7.67,"h":7.7,"l":7.66,"n":123,"o":7.7,"t":"2026-09-29T16:45:00Z","v":7841,"vw":7.67377},{"c":7.62,"h":7.665,"l":7.62,"n":187,"o":7.665,"t":"2026-09-29T17:00:00Z","v":4405,"vw":7.650499},{"c":7.64,"h":7.64,"l":7.62,"n":216,"o":7.63,"t":"2026-09-29T17:15:00Z","v":7020,"vw":7.632017},{"c":7.65,"h":7.65,"l":7.63,"n":201,"o":7.635,"t":"2026-09-29T17:30:00Z","v":9758,"vw":7.640263},{"c":7.625,"h":7.65,"l":7.62,"n":153,"o":7.65,"t":"2026-09-29T17:45:00Z","v":5364,"vw":7.634425},{"c":7.66,"h":7.69,"l":7.63,"n":274,"o":7.63,"t":"2026-09-29T18:00:00Z","v":10607,"vw":7.661253},{"c":7.64,"h":7.67,"l":7.63,"n":194,"o":7.66,"t":"2026-09-29T18:15:00Z","v":6424,"vw":7.654248},{"c":7.62,"h":7.645,"l":7.61,"n":372,"o":7.62,"t":"2026-09-29T18:30:00Z","v":15308,"vw":7.627778},{"c":7.62,"h":7.63,"l":7.61,"n":186,"o":7.62,"t":"2026-09-29T18:45:00Z","v":9890,"vw":7.621104},{"c":7.655,"h":7.655,"l":7.62,"n":370,"o":7.62,"t":"2026-09-29T19:00:00Z","v":20329,"vw":7.644796},{"c":7.66,"h":7.685,"l":7.65,"n":455,"o":7.66,"t":"2026-09-29T19:15:00Z","v":28056,"vw":7.666812},{"c":7.635,"h":7.665,"l":7.63,"n":462,"o":7.665,"t":"2026-09-29T19:30:00Z","v":20867,"vw":7.651511},{"c":7.685,"h":7.69,"l":7.625,"n":1283,"o":7.63,"t":"2026-09-29T19:45:00Z","v":86391,"vw":7.65012},{"c":7.67,"h":7.67,"l":7.67,"n":17,"o":7.67,"t":"2026-09-29T20:00:00Z","v":82420,"vw":7.67},{"c":7.82,"h":7.82,"l":7.82,"n":5,"o":7.82,"t":"2026-09-30T09:45:00Z","v":204,"vw":7.82},{"c":7.78,"h":7.87,"l":7.715,"n":145,"o":7.79,"t":"2026-09-30T13:30:00Z","v":15092,"vw":7.760046},{"c":7.84,"h":7.85,"l":7.795,"n":118,"o":7.82,"t":"2026-09-30T13:45:00Z","v":4828,"vw":7.810956},{"c":7.88,"h":7.92,"l":7.84,"n":316,"o":7.84,"t":"2026-09-30T14:00:00Z","v":21162,"vw":7.873338},{"c":7.88,"h":7.97,"l":7.87,"n":399,"o":7.89,"t":"2026-09-30T14:15:00Z","v":35741,"vw":7.938232},{"c":7.93,"h":7.94,"l":7.885,"n":173,"o":7.89,"t":"2026-09-30T14:30:00Z","v":6776,"vw":7.913276},{"c":7.955,"h":7.96,"l":7.92,"n":188,"o":7.9497,"t":"2026-09-30T14:45:00Z","v":4908,"vw":7.939696},{"c":7.94,"h":7.955,"l":7.935,"n":141,"o":7.955,"t":"2026-09-30T15:00:00Z","v":4464,"vw":7.945738},{"c":7.93,"h":7.975,"l":7.925,"n":249,"o":7.95,"t":"2026-09-30T15:15:00Z","v":10925,"vw":7.951086},{"c":7.94,"h":7.955,"l":7.93,"n":261,"o":7.93,"t":"2026-09-30T15:30:00Z","v":14428,"vw":7.943299},{"c":7.915,"h":7.93,"l":7.905,"n":130,"o":7.93,"t":"2026-09-30T15:45:00Z","v":4263,"vw":7.91521},{"c":7.925,"h":7.93,"l":7.9,"n":102,"o":7.9,"t":"2026-09-30T16:00:00Z","v":5096,"vw":7.922934},{"c":7.93,"h":7.93,"l":7.91,"n":61,"o":7.925,"t":"2026-09-30T16:15:00Z","v":2249,"vw":7.922419},{"c":7.94,"h":7.955,"l":7.925,"n":176,"o":7.93,"t":"2026-09-30T16:30:00Z","v":9677,"vw":7.940508},{"c":7.92,"h":7.94,"l":7.91,"n":130,"o":7.94,"t":"2026-09-30T16:45:00Z","v":5774,"vw":7.922544},{"c":7.91,"h":7.92,"l":7.8957,"n":209,"o":7.92,"t":"2026-09-30T17:00:00Z","v":9492,"vw":7.904078},{"c":7.908,"h":7.915,"l":7.885,"n":244,"o":7.91,"t":"2026-09-30T17:15:00Z","v":13928,"vw":7.901081},{"c":7.93,"h":7.94,"l":7.91,"n":169,"o":7.91,"t":"2026-09-30T17:30:00Z","v":9024,"vw":7.9275},{"c":7.92,"h":7.95,"l":7.89,"n":250,"o":7.95,"t":"2026-09-30T17:45:00Z","v":10325,"vw":7.930388},{"c":7.9,"h":7.91,"l":7.89,"n":232,"o":7.905,"t":"2026-09-30T18:00:00Z","v":9276,"vw":7.898684},{"c":7.9,"h":7.915,"l":7.89,"n":324,"o":7.9,"t":"2026-09-30T18:15:00Z","v":15493,"vw":7.903606},{"c":7.9,"h":7.925,"l":7.89,"n":238,"o":7.89,"t":"2026-09-30T18:30:00Z","v":12185,"vw":7.910845},{"c":7.9,"h":7.91,"l":7.89,"n":321,"o":7.905,"t":"2026-09-30T18:45:00Z","v":12096,"vw":7.900653},{"c":7.9,"h":7.91,"l":7.89,"n":289,"o":7.9,"t":"2026-09-30T19:00:00Z","v":11840,"vw":7.901554},{"c":7.865,"h":7.9075,"l":7.84,"n":729,"o":7.9,"t":"2026-09-30T19:15:00Z","v":48092,"vw":7.870607},{"c":7.8,"h":7.89,"l":7.8,"n":562,"o":7.865,"t":"2026-09-30T19:30:00Z","v":27560,"vw":7.865579},{"c":7.83,"h":7.84,"l":7.76,"n":1109,"o":7.8,"t":"2026-09-30T19:45:00Z","v":64407,"vw":7.807886},{"c":7.83,"h":7.86,"l":7.83,"n":29,"o":7.83,"t":"2026-09-30T20:00:00Z","v":139795,"vw":7.830657},{"c":7.86,"h":7.9,"l":7.86,"n":18,"o":7.9,"t":"2026-10-01T08:00:00Z","v":679,"vw":7.876},{"c":7.9,"h":7.9,"l":7.8,"n":9,"o":7.8,"t":"2026-10-01T11:00:00Z","v":548,"vw":7.82079},{"c":7.7974,"h":7.7974,"l":7.7974,"n":1,"o":7.7974,"t":"2026-10-01T12:00:00Z","v":1800,"vw":7.7974},{"c":7.765,"h":7.901,"l":7.7246,"n":173,"o":7.87,"t":"2026-10-01T13:30:00Z","v":18974,"vw":7.81101},{"c":7.8,"h":7.835,"l":7.76,"n":184,"o":7.765,"t":"2026-10-01T13:45:00Z","v":15682,"vw":7.788113},{"c":7.805,"h":7.82,"l":7.74,"n":128,"o":7.78,"t":"2026-10-01T14:00:00Z","v":6602,"vw":7.779009},{"c":7.81,"h":7.82,"l":7.79,"n":120,"o":7.82,"t":"2026-10-01T14:15:00Z","v":4426,"vw":7.805476},{"c":7.88,"h":7.88,"l":7.81,"n":158,"o":7.81,"t":"2026-10-01T14:30:00Z","v":10260,"vw":7.83652},{"c":7.83,"h":7.88,"l":7.8241,"n":233,"o":7.875,"t":"2026-10-01T14:45:00Z","v":14744,"vw":7.848201},{"c":7.84,"h":7.84,"l":7.82,"n":115,"o":7.83,"t":"2026-10-01T15:00:00Z","v":5429,"vw":7.832453},{"c":7.85,"h":7.85,"l":7.84,"n":112,"o":7.84,"t":"2026-10-01T15:15:00Z","v":5219,"vw":7.847059},{"c":7.855,"h":7.855,"l":7.83,"n":204,"o":7.84,"t":"2026-10-01T15:30:00Z","v":12974,"vw":7.844406},{"c":7.93,"h":7.94,"l":7.845,"n":243,"o":7.855,"t":"2026-10-01T15:45:00Z","v":13986,"vw":7.891578},{"c":7.92,"h":7.965,"l":7.915,"n":168,"o":7.93,"t":"2026-10-01T16:00:00Z","v":8240,"vw":7.937346},{"c":7.95,"h":7.96,"l":7.91,"n":122,"o":7.93,"t":"2026-10-01T16:15:00Z","v":5772,"vw":7.943946},{"c":7.945,"h":7.97,"l":7.945,"n":159,"o":7.95,"t":"2026-10-01T16:30:00Z","v":8686,"vw":7.957289},{"c":7.93,"h":7.955,"l":7.93,"n":145,"o":7.945,"t":"2026-10-01T16:45:00Z","v":6343,"vw":7.949587},{"c":7.97,"h":7.98,"l":7.94,"n":194,"o":7.94,"t":"2026-10-01T17:00:00Z","v":10730,"vw":7.962238},{"c":8.045,"h":8.045,"l":7.96,"n":256,"o":7.96,"t":"2026-10-01T17:15:00Z","v":12795,"vw":8.000195},{"c":8.08,"h":8.14,"l":8.05,"n":520,"o":8.05,"t":"2026-10-01T17:30:00Z","v":45677,"vw":8.089323},{"c":8.0708,"h":8.115,"l":8.07,"n":234,"o":8.085,"t":"2026-10-01T17:45:00Z","v":18484,"vw":8.091843},{"c":8.05,"h":8.07,"l":8.03,"n":137,"o":8.07,"t":"2026-10-01T18:00:00Z","v":12918,"vw":8.044998},{"c":8.04,"h":8.08,"l":8.03,"n":158,"o":8.05,"t":"2026-10-01T18:15:00Z","v":10775,"vw":8.053111},{"c":8.065,"h":8.07,"l":8.02,"n":157,"o":8.02,"t":"2026-10-01T18:30:00Z","v":7278,"vw":8.051806},{"c":8.07,"h":8.07,"l":8.06,"n":126,"o":8.0696,"t":"2026-10-01T18:45:00Z","v":7108,"vw":8.065505},{"c":8.045,"h":8.06,"l":8.04,"n":155,"o":8.06,"t":"2026-10-01T19:00:00Z","v":5447,"vw":8.052387},{"c":8.03,"h":8.05,"l":8.03,"n":129,"o":8.05,"t":"2026-10-01T19:15:00Z","v":6324,"vw":8.038682},{"c":8.02,"h":8.05,"l":8.0121,"n":285,"o":8.03,"t":"2026-10-01T19:30:00Z","v":24349,"vw":8.029678},{"c":8.09,"h":8.12,"l":8.02,"n":1289,"o":8.02,"t":"2026-10-01T19:45:00Z","v":90143,"vw":8.076582},{"c":8.1,"h":8.1,"l":8.1,"n":13,"o":8.1,"t":"2026-10-01T20:00:00Z","v":84480,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-01T20:15:00Z","v":17979,"vw":8.1},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-02T08:00:00Z","v":208,"vw":8.09},{"c":8.16,"h":8.16,"l":8.16,"n":26,"o":8.16,"t":"2026-10-02T11:00:00Z","v":213,"vw":8.16},{"c":8.3747,"h":8.3747,"l":8.3747,"n":1,"o":8.3747,"t":"2026-10-02T11:30:00Z","v":100,"vw":8.3747},{"c":8.24,"h":8.24,"l":8.23,"n":12,"o":8.23,"t":"2026-10-02T12:30:00Z","v":1469,"vw":8.234337},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-02T13:00:00Z","v":100,"vw":8.23},{"c":8.21,"h":8.21,"l":8.15,"n":43,"o":8.2,"t":"2026-10-02T13:15:00Z","v":1410,"vw":8.200505},{"c":8.26,"h":8.32,"l":8.22,"n":251,"o":8.32,"t":"2026-10-02T13:30:00Z","v":77867,"vw":8.294307},{"c":8.25,"h":8.29,"l":8.2,"n":335,"o":8.26,"t":"2026-10-02T13:45:00Z","v":12066,"vw":8.242495},{"c":8.25,"h":8.28,"l":8.2,"n":170,"o":8.23,"t":"2026-10-02T14:00:00Z","v":7631,"vw":8.245184},{"c":8.15,"h":8.26,"l":8.15,"n":307,"o":8.26,"t":"2026-10-02T14:15:00Z","v":13597,"vw":8.196686},{"c":8.2,"h":8.2,"l":8.13,"n":136,"o":8.13,"t":"2026-10-02T14:30:00Z","v":4386,"vw":8.178413},{"c":8.12,"h":8.19,"l":8.115,"n":190,"o":8.19,"t":"2026-10-02T14:45:00Z","v":7147,"vw":8.151745},{"c":8,"h":8.115,"l":8,"n":233,"o":8.115,"t":"2026-10-02T15:00:00Z","v":9856,"vw":8.035365},{"c":8.04,"h":8.04,"l":8.01,"n":201,"o":8.02,"t":"2026-10-02T15:15:00Z","v":9846,"vw":8.023359},{"c":8.075,"h":8.105,"l":8.04,"n":231,"o":8.04,"t":"2026-10-02T15:30:00Z","v":8128,"vw":8.087654},{"c":8.12,"h":8.13,"l":8.055,"n":355,"o":8.055,"t":"2026-10-02T15:45:00Z","v":15566,"vw":8.086638},{"c":8.13,"h":8.145,"l":8.1159,"n":215,"o":8.13,"t":"2026-10-02T16:00:00Z","v":6385,"vw":8.128949},{"c":8.135,"h":8.17,"l":8.135,"n":271,"o":8.14,"t":"2026-10-02T16:15:00Z","v":11181,"vw":8.157316},{"c":8.14,"h":8.1584,"l":8.13,"n":124,"o":8.1357,"t":"2026-10-02T16:30:00Z","v":2911,"vw":8.144291},{"c":8.15,"h":8.16,"l":8.1449,"n":38,"o":8.1577,"t":"2026-10-02T16:45:00Z","v":1215,"vw":8.151182},{"c":8.14,"h":8.1691,"l":8.14,"n":137,"o":8.16,"t":"2026-10-02T17:00:00Z","v":4052,"vw":8.154919},{"c":8.12,"h":8.14,"l":8.11,"n":62,"o":8.13,"t":"2026-10-02T17:15:00Z","v":1854,"vw":8.124395},{"c":8.16,"h":8.1699,"l":8.12,"n":178,"o":8.12,"t":"2026-10-02T17:30:00Z","v":12513,"vw":8.140741},{"c":8.14,"h":8.16,"l":8.125,"n":184,"o":8.16,"t":"2026-10-02T17:45:00Z","v":13165,"vw":8.146233},{"c":8.135,"h":8.145,"l":8.13,"n":102,"o":8.145,"t":"2026-10-02T18:00:00Z","v":3747,"vw":8.137124},{"c":8.11,"h":8.14,"l":8.09,"n":159,"o":8.13,"t":"2026-10-02T18:15:00Z","v":7151,"vw":8.121986},{"c":8.11,"h":8.117,"l":8.1001,"n":63,"o":8.1001,"t":"2026-10-02T18:30:00Z","v":2854,"vw":8.108377},{"c":8.075,"h":8.12,"l":8.07,"n":128,"o":8.12,"t":"2026-10-02T18:45:00Z","v":3755,"vw":8.091708},{"c":8.05,"h":8.08,"l":8.04,"n":171,"o":8.08,"t":"2026-10-02T19:00:00Z","v":7248,"vw":8.064161},{"c":8.04,"h":8.07,"l":8.04,"n":215,"o":8.045,"t":"2026-10-02T19:15:00Z","v":8426,"vw":8.050462},{"c":8.08,"h":8.09,"l":8.05,"n":355,"o":8.05,"t":"2026-10-02T19:30:00Z","v":15342,"vw":8.065481},{"c":8.09,"h":8.09,"l":8.06,"n":1020,"o":8.08,"t":"2026-10-02T19:45:00Z","v":51378,"vw":8.077923},{"c":8.09,"h":8.09,"l":8.09,"n":10,"o":8.09,"t":"2026-10-02T20:00:00Z","v":70061,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-02T20:15:00Z","v":35958,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-05T08:00:00Z","v":200,"vw":8.09},{"c":8.03,"h":8.08,"l":8.03,"n":12,"o":8.08,"t":"2026-10-05T13:00:00Z","v":416,"vw":8.044793},{"c":7.785,"h":8.04,"l":7.775,"n":562,"o":8.02,"t":"2026-10-05T13:30:00Z","v":104734,"vw":7.867543},{"c":7.89,"h":7.91,"l":7.78,"n":404,"o":7.81,"t":"2026-10-05T13:45:00Z","v":32172,"vw":7.851488},{"c":7.98,"h":7.99,"l":7.89,"n":257,"o":7.9,"t":"2026-10-05T14:00:00Z","v":17034,"vw":7.952079},{"c":8.03,"h":8.06,"l":7.99,"n":301,"o":7.99,"t":"2026-10-05T14:15:00Z","v":21920,"vw":8.025527},{"c":8.025,"h":8.025,"l":7.96,"n":417,"o":8.01,"t":"2026-10-05T14:30:00Z","v":39031,"vw":7.994177},{"c":7.995,"h":8.05,"l":7.99,"n":319,"o":8.025,"t":"2026-10-05T14:45:00Z","v":23851,"vw":8.018801},{"c":7.94,"h":7.99,"l":7.93,"n":158,"o":7.99,"t":"2026-10-05T15:00:00Z","v":11594,"vw":7.95814},{"c":7.9701,"h":7.99,"l":7.94,"n":288,"o":7.94,"t":"2026-10-05T15:15:00Z","v":18582,"vw":7.962743},{"c":7.94,"h":7.96,"l":7.9321,"n":143,"o":7.96,"t":"2026-10-05T15:30:00Z","v":9970,"vw":7.942449},{"c":7.92,"h":7.94,"l":7.91,"n":296,"o":7.93,"t":"2026-10-05T15:45:00Z","v":16020,"vw":7.925905},{"c":7.955,"h":7.955,"l":7.925,"n":196,"o":7.925,"t":"2026-10-05T16:00:00Z","v":10610,"vw":7.931616},{"c":7.96,"h":7.96,"l":7.935,"n":165,"o":7.95,"t":"2026-10-05T16:15:00Z","v":9413,"vw":7.948678},{"c":7.945,"h":7.96,"l":7.945,"n":128,"o":7.96,"t":"2026-10-05T16:30:00Z","v":12605,"vw":7.952326},{"c":7.945,"h":7.965,"l":7.945,"n":199,"o":7.9461,"t":"2026-10-05T16:45:00Z","v":10949,"vw":7.951422},{"c":7.935,"h":7.94,"l":7.92,"n":261,"o":7.94,"t":"2026-10-05T17:00:00Z","v":13085,"vw":7.928054},{"c":7.94,"h":7.95,"l":7.935,"n":166,"o":7.935,"t":"2026-10-05T17:15:00Z","v":10152,"vw":7.940824},{"c":7.9175,"h":7.95,"l":7.895,"n":303,"o":7.94,"t":"2026-10-05T17:30:00Z","v":22966,"vw":7.913863},{"c":7.92,"h":7.92,"l":7.9101,"n":117,"o":7.915,"t":"2026-10-05T17:45:00Z","v":6592,"vw":7.916957},{"c":7.915,"h":7.92,"l":7.905,"n":274,"o":7.915,"t":"2026-10-05T18:00:00Z","v":18287,"vw":7.91079},{"c":7.9,"h":7.92,"l":7.87,"n":277,"o":7.91,"t":"2026-10-05T18:15:00Z","v":24112,"vw":7.887711},{"c":7.875,"h":7.895,"l":7.87,"n":223,"o":7.895,"t":"2026-10-05T18:30:00Z","v":12010,"vw":7.884691},{"c":7.95,"h":7.95,"l":7.875,"n":284,"o":7.88,"t":"2026-10-05T18:45:00Z","v":22130,"vw":7.913104},{"c":7.935,"h":7.94,"l":7.92,"n":209,"o":7.94,"t":"2026-10-05T19:00:00Z","v":14735,"vw":7.925715},{"c":7.945,"h":7.945,"l":7.935,"n":286,"o":7.935,"t":"2026-10-05T19:15:00Z","v":15489,"vw":7.939556},{"c":7.975,"h":7.98,"l":7.945,"n":522,"o":7.95,"t":"2026-10-05T19:30:00Z","v":26747,"vw":7.954015},{"c":7.995,"h":8,"l":7.96,"n":1714,"o":7.975,"t":"2026-10-05T19:45:00Z","v":116843,"vw":7.984613},{"c":8,"h":8,"l":8,"n":13,"o":8,"t":"2026-10-05T20:00:00Z","v":128258,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-05T20:15:00Z","v":71916,"vw":8},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-05T20:30:00Z","v":100,"vw":8},{"c":8.1566,"h":8.1566,"l":8.1566,"n":1,"o":8.1566,"t":"2026-10-06T11:15:00Z","v":300,"vw":8.1566},{"c":8.03,"h":8.03,"l":8.03,"n":16,"o":8.03,"t":"2026-10-06T13:15:00Z","v":258,"vw":8.03},{"c":8.05,"h":8.12,"l":8,"n":369,"o":8.06,"t":"2026-10-06T13:30:00Z","v":51091,"vw":8.055322},{"c":8.1,"h":8.12,"l":8,"n":271,"o":8.02,"t":"2026-10-06T13:45:00Z","v":29701,"vw":8.072948},{"c":8.09,"h":8.1201,"l":8.07,"n":390,"o":8.1,"t":"2026-10-06T14:00:00Z","v":29425,"vw":8.101644},{"c":8.11,"h":8.12,"l":8.06,"n":378,"o":8.08,"t":"2026-10-06T14:15:00Z","v":23141,"vw":8.083616},{"c":8.14,"h":8.16,"l":8.09,"n":336,"o":8.1,"t":"2026-10-06T14:30:00Z","v":25959,"vw":8.123895},{"c":8.095,"h":8.15,"l":8.085,"n":257,"o":8.14,"t":"2026-10-06T14:45:00Z","v":18057,"vw":8.106785},{"c":8.08,"h":8.12,"l":8.073,"n":201,"o":8.095,"t":"2026-10-06T15:00:00Z","v":15512,"vw":8.093392},{"c":8.11,"h":8.11,"l":8.09,"n":133,"o":8.09,"t":"2026-10-06T15:15:00Z","v":9038,"vw":8.094052},{"c":8.1,"h":8.11,"l":8.1,"n":111,"o":8.1,"t":"2026-10-06T15:30:00Z","v":5882,"vw":8.100661},{"c":8.1,"h":8.115,"l":8.09,"n":226,"o":8.1,"t":"2026-10-06T15:45:00Z","v":16160,"vw":8.096283},{"c":8.075,"h":8.1,"l":8.07,"n":141,"o":8.1,"t":"2026-10-06T16:00:00Z","v":9461,"vw":8.083743},{"c":8.07,"h":8.08,"l":8.0601,"n":129,"o":8.075,"t":"2026-10-06T16:15:00Z","v":7079,"vw":8.073314},{"c":8.07,"h":8.08,"l":8.0653,"n":145,"o":8.07,"t":"2026-10-06T16:30:00Z","v":8343,"vw":8.071462},{"c":8.085,"h":8.09,"l":8.06,"n":174,"o":8.08,"t":"2026-10-06T16:45:00Z","v":23521,"vw":8.076866},{"c":8.095,"h":8.1,"l":8.075,"n":205,"o":8.085,"t":"2026-10-06T17:00:00Z","v":12455,"vw":8.088838},{"c":8.11,"h":8.11,"l":8.07,"n":159,"o":8.105,"t":"2026-10-06T17:15:00Z","v":10507,"vw":8.090021},{"c":8.11,"h":8.1157,"l":8.1,"n":179,"o":8.1,"t":"2026-10-06T17:30:00Z","v":8115,"vw":8.109063},{"c":8.095,"h":8.12,"l":8.095,"n":201,"o":8.12,"t":"2026-10-06T17:45:00Z","v":10319,"vw":8.106439},{"c":8.09,"h":8.11,"l":8.04,"n":469,"o":8.095,"t":"2026-10-06T18:00:00Z","v":33933,"vw":8.075826},{"c":8.055,"h":8.1,"l":8.055,"n":141,"o":8.09,"t":"2026-10-06T18:15:00Z","v":7716,"vw":8.074374},{"c":8.07,"h":8.08,"l":8.05,"n":154,"o":8.055,"t":"2026-10-06T18:30:00Z","v":13834,"vw":8.06075},{"c":8.09,"h":8.09,"l":8.07,"n":133,"o":8.07,"t":"2026-10-06T18:45:00Z","v":8795,"vw":8.080654},{"c":8.04,"h":8.09,"l":8.03,"n":351,"o":8.08,"t":"2026-10-06T19:00:00Z","v":29041,"vw":8.066701},{"c":8.015,"h":8.04,"l":8.005,"n":245,"o":8.035,"t":"2026-10-06T19:15:00Z","v":24023,"vw":8.018361},{"c":8.055,"h":8.07,"l":8.01,"n":648,"o":8.01,"t":"2026-10-06T19:30:00Z","v":40180,"vw":8.040042},{"c":8.065,"h":8.08,"l":8.04,"n":1608,"o":8.055,"t":"2026-10-06T19:45:00Z","v":102702,"vw":8.056753},{"c":8.07,"h":8.07,"l":8.07,"n":23,"o":8.07,"t":"2026-10-06T20:00:00Z","v":76294,"vw":8.07},{"c":8.15,"h":8.15,"l":7.9972,"n":4,"o":7.9972,"t":"2026-10-06T20:30:00Z","v":285,"vw":8.076874},{"c":8.04,"h":8.04,"l":8.04,"n":4,"o":8.04,"t":"2026-10-07T09:45:00Z","v":126,"vw":8.04},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-07T12:30:00Z","v":500,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":8,"o":7.98,"t":"2026-10-07T13:15:00Z","v":910,"vw":7.98},{"c":7.98,"h":8.02,"l":7.87,"n":534,"o":7.97,"t":"2026-10-07T13:30:00Z","v":56348,"vw":7.948199},{"c":7.865,"h":7.979,"l":7.865,"n":384,"o":7.979,"t":"2026-10-07T13:45:00Z","v":31204,"vw":7.906825},{"c":7.85,"h":7.885,"l":7.835,"n":245,"o":7.88,"t":"2026-10-07T14:00:00Z","v":17686,"vw":7.864258},{"c":7.89,"h":7.93,"l":7.84,"n":454,"o":7.85,"t":"2026-10-07T14:15:00Z","v":52970,"vw":7.884495},{"c":7.845,"h":7.89,"l":7.845,"n":286,"o":7.885,"t":"2026-10-07T14:30:00Z","v":19629,"vw":7.87103},{"c":7.825,"h":7.855,"l":7.825,"n":247,"o":7.85,"t":"2026-10-07T14:45:00Z","v":19983,"vw":7.83576},{"c":7.85,"h":7.875,"l":7.8201,"n":316,"o":7.825,"t":"2026-10-07T15:00:00Z","v":20998,"vw":7.841007},{"c":7.885,"h":7.9,"l":7.835,"n":273,"o":7.855,"t":"2026-10-07T15:15:00Z","v":17949,"vw":7.858926},{"c":7.92,"h":7.93,"l":7.885,"n":186,"o":7.89,"t":"2026-10-07T15:30:00Z","v":13495,"vw":7.912895},{"c":7.91,"h":7.935,"l":7.905,"n":226,"o":7.93,"t":"2026-10-07T15:45:00Z","v":12649,"vw":7.923608},{"c":7.94,"h":7.94,"l":7.91,"n":151,"o":7.92,"t":"2026-10-07T16:00:00Z","v":6787,"vw":7.91957},{"c":8.01,"h":8.025,"l":7.9311,"n":326,"o":7.94,"t":"2026-10-07T16:15:00Z","v":32196,"vw":7.975904},{"c":8.05,"h":8.055,"l":8.01,"n":327,"o":8.015,"t":"2026-10-07T16:30:00Z","v":27913,"vw":8.024126},{"c":8.075,"h":8.075,"l":8.04,"n":196,"o":8.05,"t":"2026-10-07T16:45:00Z","v":16799,"vw":8.052399},{"c":8.135,"h":8.135,"l":8.065,"n":343,"o":8.075,"t":"2026-10-07T17:00:00Z","v":26537,"vw":8.097022},{"c":8.08,"h":8.135,"l":8.03,"n":639,"o":8.135,"t":"2026-10-07T17:15:00Z","v":72731,"vw":8.100792},{"c":8.105,"h":8.105,"l":8.04,"n":296,"o":8.075,"t":"2026-10-07T17:30:00Z","v":21225,"vw":8.054978},{"c":8.23,"h":8.235,"l":8.1007,"n":343,"o":8.105,"t":"2026-10-07T17:45:00Z","v":561128,"vw":8.190896},{"c":8.195,"h":8.23,"l":8.17,"n":273,"o":8.225,"t":"2026-10-07T18:00:00Z","v":14466,"vw":8.20455},{"c":8.26,"h":8.28,"l":8.195,"n":370,"o":8.2,"t":"2026-10-07T18:15:00Z","v":25523,"vw":8.241586},{"c":8.23,"h":8.27,"l":8.21,"n":145,"o":8.26,"t":"2026-10-07T18:30:00Z","v":8901,"vw":8.240238},{"c":8.27,"h":8.285,"l":8.24,"n":651,"o":8.24,"t":"2026-10-07T18:45:00Z","v":68727,"vw":8.264126},{"c":8.22,"h":8.275,"l":8.195,"n":430,"o":8.265,"t":"2026-10-07T19:00:00Z","v":38193,"vw":8.230789},{"c":8.265,"h":8.27,"l":8.22,"n":344,"o":8.22,"t":"2026-10-07T19:15:00Z","v":21435,"vw":8.255116},{"c":8.28,"h":8.3,"l":8.25,"n":727,"o":8.26,"t":"2026-10-07T19:30:00Z","v":51409,"vw":8.278098},{"c":8.285,"h":8.35,"l":8.265,"n":2313,"o":8.28,"t":"2026-10-07T19:45:00Z","v":174984,"vw":8.304314},{"c":8.29,"h":8.29,"l":8.29,"n":20,"o":8.29,"t":"2026-10-07T20:00:00Z","v":91159,"vw":8.29},{"c":8.3,"h":8.3,"l":8.29,"n":4,"o":8.29,"t":"2026-10-07T20:30:00Z","v":802,"vw":8.29375},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-07T22:45:00Z","v":150,"vw":8.35},{"c":8.02,"h":8.19,"l":8,"n":20,"o":8,"t":"2026-10-08T13:15:00Z","v":4561,"vw":8.073561},{"c":8.234,"h":8.26,"l":8.13,"n":235,"o":8.19,"t":"2026-10-08T13:30:00Z","v":46041,"vw":8.193261},{"c":8.245,"h":8.34,"l":8.245,"n":628,"o":8.26,"t":"2026-10-08T13:45:00Z","v":52481,"vw":8.273877},{"c":8.21,"h":8.29,"l":8.21,"n":178,"o":8.245,"t":"2026-10-08T14:00:00Z","v":8035,"vw":8.255497},{"c":8.3,"h":8.32,"l":8.2,"n":253,"o":8.2,"t":"2026-10-08T14:15:00Z","v":12694,"vw":8.262164},{"c":8.29,"h":8.325,"l":8.29,"n":251,"o":8.3,"t":"2026-10-08T14:30:00Z","v":14644,"vw":8.3031},{"c":8.319,"h":8.32,"l":8.28,"n":299,"o":8.3,"t":"2026-10-08T14:45:00Z","v":22844,"vw":8.294177},{"c":8.26,"h":8.32,"l":8.24,"n":279,"o":8.32,"t":"2026-10-08T15:00:00Z","v":21977,"vw":8.28558},{"c":8.215,"h":8.27,"l":8.1991,"n":325,"o":8.26,"t":"2026-10-08T15:15:00Z","v":26812,"vw":8.239892},{"c":8.205,"h":8.205,"l":8.15,"n":230,"o":8.2,"t":"2026-10-08T15:30:00Z","v":17073,"vw":8.175583},{"c":8.24,"h":8.27,"l":8.21,"n":195,"o":8.21,"t":"2026-10-08T15:45:00Z","v":13170,"vw":8.240895},{"c":8.26,"h":8.28,"l":8.245,"n":114,"o":8.25,"t":"2026-10-08T16:00:00Z","v":5568,"vw":8.256106},{"c":8.265,"h":8.36,"l":8.26,"n":203,"o":8.27,"t":"2026-10-08T16:15:00Z","v":13858,"vw":8.304042},{"c":8.21,"h":8.26,"l":8.19,"n":237,"o":8.26,"t":"2026-10-08T16:30:00Z","v":30641,"vw":8.216409},{"c":8.165,"h":8.22,"l":8.14,"n":167,"o":8.19,"t":"2026-10-08T16:45:00Z","v":16150,"vw":8.181022},{"c":8.215,"h":8.215,"l":8.125,"n":182,"o":8.165,"t":"2026-10-08T17:00:00Z","v":11352,"vw":8.149355},{"c":8.2,"h":8.24,"l":8.16,"n":163,"o":8.225,"t":"2026-10-08T17:15:00Z","v":20037,"vw":8.186212},{"c":8.225,"h":8.23,"l":8.2,"n":232,"o":8.2,"t":"2026-10-08T17:30:00Z","v":15005,"vw":8.215336},{"c":8.24,"h":8.24,"l":8.2,"n":215,"o":8.22,"t":"2026-10-08T17:45:00Z","v":12390,"vw":8.220602},{"c":8.36,"h":8.36,"l":8.225,"n":328,"o":8.245,"t":"2026-10-08T18:00:00Z","v":27476,"vw":8.281733},{"c":8.385,"h":8.4,"l":8.36,"n":402,"o":8.3608,"t":"2026-10-08T18:15:00Z","v":50563,"vw":8.373528},{"c":8.34,"h":8.385,"l":8.33,"n":281,"o":8.385,"t":"2026-10-08T18:30:00Z","v":26070,"vw":8.359721},{"c":8.325,"h":8.35,"l":8.31,"n":273,"o":8.34,"t":"2026-10-08T18:45:00Z","v":16777,"vw":8.329311},{"c":8.32,"h":8.33,"l":8.305,"n":327,"o":8.325,"t":"2026-10-08T19:00:00Z","v":18078,"vw":8.315185},{"c":8.35,"h":8.355,"l":8.31,"n":466,"o":8.315,"t":"2026-10-08T19:15:00Z","v":34708,"vw":8.330308},{"c":8.365,"h":8.39,"l":8.335,"n":508,"o":8.35,"t":"2026-10-08T19:30:00Z","v":29384,"vw":8.363596},{"c":8.35,"h":8.375,"l":8.335,"n":1584,"o":8.365,"t":"2026-10-08T19:45:00Z","v":116607,"vw":8.35541},{"c":8.34,"h":8.35,"l":8.34,"n":23,"o":8.34,"t":"2026-10-08T20:00:00Z","v":267239,"vw":8.340012},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-08T20:30:00Z","v":192,"vw":8.32},{"c":8.31,"h":8.31,"l":8.31,"n":3,"o":8.31,"t":"2026-10-08T21:45:00Z","v":1000,"vw":8.31},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-08T22:15:00Z","v":800,"vw":8.49},{"c":8.38,"h":8.45,"l":8.21,"n":472,"o":8.4,"t":"2026-10-09T13:30:00Z","v":74650,"vw":8.328576},{"c":8.255,"h":8.38,"l":8.255,"n":297,"o":8.379,"t":"2026-10-09T13:45:00Z","v":18615,"vw":8.327468},{"c":8.175,"h":8.275,"l":8.175,"n":230,"o":8.22,"t":"2026-10-09T14:00:00Z","v":13488,"vw":8.21712},{"c":8.275,"h":8.275,"l":8.115,"n":279,"o":8.165,"t":"2026-10-09T14:15:00Z","v":19809,"vw":8.185202},{"c":8.235,"h":8.275,"l":8.22,"n":259,"o":8.275,"t":"2026-10-09T14:30:00Z","v":14826,"vw":8.239931},{"c":8.245,"h":8.25,"l":8.2,"n":253,"o":8.22,"t":"2026-10-09T14:45:00Z","v":15148,"vw":8.226736},{"c":8.23,"h":8.27,"l":8.2,"n":304,"o":8.245,"t":"2026-10-09T15:00:00Z","v":14239,"vw":8.231316},{"c":8.21,"h":8.24,"l":8.21,"n":382,"o":8.23,"t":"2026-10-09T15:15:00Z","v":19751,"vw":8.224566},{"c":8.235,"h":8.235,"l":8.2,"n":385,"o":8.22,"t":"2026-10-09T15:30:00Z","v":17704,"vw":8.217776},{"c":8.265,"h":8.29,"l":8.23,"n":313,"o":8.235,"t":"2026-10-09T15:45:00Z","v":22573,"vw":8.267861},{"c":8.235,"h":8.26,"l":8.235,"n":292,"o":8.26,"t":"2026-10-09T16:00:00Z","v":11312,"vw":8.242831},{"c":8.21,"h":8.265,"l":8.2,"n":452,"o":8.235,"t":"2026-10-09T16:15:00Z","v":25796,"vw":8.229077},{"c":8.2,"h":8.22,"l":8.195,"n":271,"o":8.21,"t":"2026-10-09T16:30:00Z","v":15036,"vw":8.209367},{"c":8.21,"h":8.24,"l":8.19,"n":411,"o":8.2,"t":"2026-10-09T16:45:00Z","v":25824,"vw":8.20679},{"c":8.175,"h":8.21,"l":8.175,"n":336,"o":8.21,"t":"2026-10-09T17:00:00Z","v":19930,"vw":8.197612},{"c":8.19,"h":8.19,"l":8.172,"n":321,"o":8.175,"t":"2026-10-09T17:15:00Z","v":20869,"vw":8.179926},{"c":8.195,"h":8.205,"l":8.18,"n":251,"o":8.18,"t":"2026-10-09T17:30:00Z","v":10542,"vw":8.189898},{"c":8.275,"h":8.285,"l":8.195,"n":630,"o":8.195,"t":"2026-10-09T17:45:00Z","v":36206,"vw":8.234464},{"c":8.27,"h":8.29,"l":8.23,"n":680,"o":8.275,"t":"2026-10-09T18:00:00Z","v":94309,"vw":8.262266},{"c":8.365,"h":8.37,"l":8.27,"n":392,"o":8.27,"t":"2026-10-09T18:15:00Z","v":38232,"vw":8.320872},{"c":8.37,"h":8.38,"l":8.355,"n":357,"o":8.36,"t":"2026-10-09T18:30:00Z","v":20373,"vw":8.366696},{"c":8.37,"h":8.41,"l":8.37,"n":416,"o":8.37,"t":"2026-10-09T18:45:00Z","v":16727,"vw":8.387677},{"c":8.39,"h":8.41,"l":8.37,"n":285,"o":8.37,"t":"2026-10-09T19:00:00Z","v":11595,"vw":8.388717},{"c":8.375,"h":8.42,"l":8.375,"n":317,"o":8.39,"t":"2026-10-09T19:15:00Z","v":15897,"vw":8.39877},{"c":8.43,"h":8.445,"l":8.37,"n":590,"o":8.37,"t":"2026-10-09T19:30:00Z","v":41388,"vw":8.416939},{"c":8.44,"h":8.48,"l":8.42,"n":1334,"o":8.43,"t":"2026-10-09T19:45:00Z","v":84512,"vw":8.447207},{"c":8.4,"h":8.43,"l":8.4,"n":27,"o":8.43,"t":"2026-10-09T20:00:00Z","v":65256,"vw":8.429909},{"c":8.6,"h":8.6,"l":8.49,"n":43,"o":8.49,"t":"2026-10-09T21:00:00Z","v":1073,"vw":8.538381},{"c":8.45,"h":8.45,"l":8.45,"n":1,"o":8.45,"t":"2026-10-12T11:00:00Z","v":200,"vw":8.45},{"c":8.51,"h":8.51,"l":8.45,"n":15,"o":8.45,"t":"2026-10-12T12:30:00Z","v":870,"vw":8.489975},{"c":8.69,"h":8.75,"l":8.31,"n":609,"o":8.48,"t":"2026-10-12T13:30:00Z","v":127669,"vw":8.55078},{"c":8.69,"h":8.8,"l":8.64,"n":546,"o":8.6601,"t":"2026-10-12T13:45:00Z","v":88033,"vw":8.731068},{"c":8.675,"h":8.79,"l":8.67,"n":292,"o":8.71,"t":"2026-10-12T14:00:00Z","v":24302,"vw":8.726096},{"c":8.69,"h":8.7,"l":8.65,"n":295,"o":8.67,"t":"2026-10-12T14:15:00Z","v":21746,"vw":8.678108},{"c":8.72,"h":8.73,"l":8.655,"n":190,"o":8.68,"t":"2026-10-12T14:30:00Z","v":12428,"vw":8.689119},{"c":8.755,"h":8.755,"l":8.7,"n":254,"o":8.7,"t":"2026-10-12T14:45:00Z","v":17716,"vw":8.731837},{"c":8.78,"h":8.82,"l":8.7436,"n":544,"o":8.7436,"t":"2026-10-12T15:00:00Z","v":70444,"vw":8.795826},{"c":8.82,"h":8.85,"l":8.77,"n":505,"o":8.785,"t":"2026-10-12T15:15:00Z","v":27052,"vw":8.82504},{"c":8.81,"h":8.845,"l":8.81,"n":231,"o":8.8264,"t":"2026-10-12T15:30:00Z","v":15590,"vw":8.827383},{"c":8.77,"h":8.82,"l":8.77,"n":190,"o":8.81,"t":"2026-10-12T15:45:00Z","v":9884,"vw":8.805582},{"c":8.735,"h":8.77,"l":8.73,"n":206,"o":8.77,"t":"2026-10-12T16:00:00Z","v":12142,"vw":8.750817},{"c":8.85,"h":8.88,"l":8.72,"n":693,"o":8.735,"t":"2026-10-12T16:15:00Z","v":59608,"vw":8.827372},{"c":8.865,"h":8.88,"l":8.85,"n":281,"o":8.85,"t":"2026-10-12T16:30:00Z","v":10958,"vw":8.865472},{"c":8.855,"h":8.905,"l":8.8118,"n":427,"o":8.86,"t":"2026-10-12T16:45:00Z","v":51900,"vw":8.874478},{"c":8.895,"h":8.9,"l":8.8565,"n":330,"o":8.8565,"t":"2026-10-12T17:00:00Z","v":13080,"vw":8.882727},{"c":8.89,"h":8.895,"l":8.86,"n":433,"o":8.89,"t":"2026-10-12T17:15:00Z","v":30384,"vw":8.88823},{"c":8.89,"h":8.9,"l":8.86,"n":244,"o":8.895,"t":"2026-10-12T17:30:00Z","v":14240,"vw":8.879749},{"c":8.89,"h":8.905,"l":8.88,"n":252,"o":8.89,"t":"2026-10-12T17:45:00Z","v":19091,"vw":8.894474},{"c":8.93,"h":8.94,"l":8.875,"n":391,"o":8.8801,"t":"2026-10-12T18:00:00Z","v":31210,"vw":8.91186},{"c":8.895,"h":8.93,"l":8.89,"n":196,"o":8.93,"t":"2026-10-12T18:15:00Z","v":9092,"vw":8.90707},{"c":8.845,"h":8.8994,"l":8.83,"n":324,"o":8.8994,"t":"2026-10-12T18:30:00Z","v":20911,"vw":8.853814},{"c":8.845,"h":8.855,"l":8.84,"n":214,"o":8.85,"t":"2026-10-12T18:45:00Z","v":11356,"vw":8.851324},{"c":8.87,"h":8.905,"l":8.84,"n":458,"o":8.842,"t":"2026-10-12T19:00:00Z","v":28911,"vw":8.871239},{"c":8.815,"h":8.875,"l":8.8116,"n":416,"o":8.86,"t":"2026-10-12T19:15:00Z","v":22213,"vw":8.841291},{"c":8.775,"h":8.87,"l":8.77,"n":592,"o":8.815,"t":"2026-10-12T19:30:00Z","v":46548,"vw":8.827397},{"c":8.77,"h":8.8,"l":8.74,"n":1743,"o":8.78,"t":"2026-10-12T19:45:00Z","v":113968,"vw":8.770113},{"c":8.58,"h":8.75,"l":8.58,"n":28,"o":8.75,"t":"2026-10-12T20:00:00Z","v":95698,"vw":8.748886},{"c":8.6104,"h":8.6104,"l":8.6104,"n":1,"o":8.6104,"t":"2026-10-12T21:30:00Z","v":870,"vw":8.6104},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-12T23:15:00Z","v":170,"vw":8.89},{"c":8.66,"h":8.66,"l":8.66,"n":4,"o":8.66,"t":"2026-10-13T13:15:00Z","v":164,"vw":8.66},{"c":8.83,"h":8.83,"l":8.5201,"n":275,"o":8.6,"t":"2026-10-13T13:30:00Z","v":33544,"vw":8.655021},{"c":8.92,"h":8.99,"l":8.83,"n":239,"o":8.83,"t":"2026-10-13T13:45:00Z","v":25524,"vw":8.912482},{"c":8.87,"h":8.9278,"l":8.83,"n":146,"o":8.9278,"t":"2026-10-13T14:00:00Z","v":7510,"vw":8.874054},{"c":8.86,"h":8.9,"l":8.85,"n":129,"o":8.875,"t":"2026-10-13T14:15:00Z","v":11139,"vw":8.88027},{"c":8.97,"h":9.02,"l":8.84,"n":646,"o":8.85,"t":"2026-10-13T14:30:00Z","v":51719,"vw":8.938247},{"c":8.9693,"h":8.99,"l":8.92,"n":173,"o":8.96,"t":"2026-10-13T14:45:00Z","v":14281,"vw":8.964637},{"c":9.08,"h":9.08,"l":8.96,"n":308,"o":8.975,"t":"2026-10-13T15:00:00Z","v":22941,"vw":9.030784},{"c":9.175,"h":9.2252,"l":9.07,"n":574,"o":9.0899,"t":"2026-10-13T15:15:00Z","v":57063,"vw":9.162556},{"c":9.158,"h":9.18,"l":9.14,"n":146,"o":9.15,"t":"2026-10-13T15:30:00Z","v":14082,"vw":9.159248},{"c":9.085,"h":9.14,"l":9.07,"n":321,"o":9.14,"t":"2026-10-13T15:45:00Z","v":42551,"vw":9.10117},{"c":9.15,"h":9.17,"l":9.05,"n":329,"o":9.085,"t":"2026-10-13T16:00:00Z","v":44435,"vw":9.106813},{"c":9.08,"h":9.16,"l":9.0756,"n":196,"o":9.14,"t":"2026-10-13T16:15:00Z","v":23933,"vw":9.133477},{"c":9.06,"h":9.11,"l":9.06,"n":241,"o":9.08,"t":"2026-10-13T16:30:00Z","v":27100,"vw":9.079404},{"c":8.94,"h":9.09,"l":8.94,"n":200,"o":9.05,"t":"2026-10-13T16:45:00Z","v":29931,"vw":9.018401},{"c":8.97,"h":9,"l":8.925,"n":562,"o":8.94,"t":"2026-10-13T17:00:00Z","v":38915,"vw":8.96784},{"c":8.95,"h":8.98,"l":8.95,"n":164,"o":8.97,"t":"2026-10-13T17:15:00Z","v":9583,"vw":8.96974},{"c":9.015,"h":9.02,"l":8.95,"n":313,"o":8.95,"t":"2026-10-13T17:30:00Z","v":46842,"vw":8.988716},{"c":9.0314,"h":9.06,"l":9,"n":314,"o":9.015,"t":"2026-10-13T17:45:00Z","v":24000,"vw":9.022911},{"c":9.09,"h":9.125,"l":9.02,"n":323,"o":9.04,"t":"2026-10-13T18:00:00Z","v":20942,"vw":9.067199},{"c":9.09,"h":9.09,"l":9.065,"n":142,"o":9.09,"t":"2026-10-13T18:15:00Z","v":8928,"vw":9.077761},{"c":9.105,"h":9.13,"l":9.025,"n":544,"o":9.09,"t":"2026-10-13T18:30:00Z","v":51703,"vw":9.069504},{"c":9.09,"h":9.13,"l":9.09,"n":341,"o":9.105,"t":"2026-10-13T18:45:00Z","v":24561,"vw":9.108582},{"c":9.139,"h":9.16,"l":9.09,"n":515,"o":9.09,"t":"2026-10-13T19:00:00Z","v":24168,"vw":9.131535},{"c":9.11,"h":9.2,"l":9.11,"n":460,"o":9.135,"t":"2026-10-13T19:15:00Z","v":29795,"vw":9.151319},{"c":9.12,"h":9.155,"l":9.1,"n":645,"o":9.1057,"t":"2026-10-13T19:30:00Z","v":52992,"vw":9.125927},{"c":8.885,"h":9.11,"l":8.865,"n":2211,"o":9.11,"t":"2026-10-13T19:45:00Z","v":212162,"vw":8.966254},{"c":9,"h":9,"l":8.89,"n":14,"o":8.89,"t":"2026-10-13T20:00:00Z","v":74698,"vw":8.890295},{"c":8.85,"h":8.85,"l":8.85,"n":2,"o":8.85,"t":"2026-10-14T12:00:00Z","v":172,"vw":8.85},{"c":8.945,"h":8.96,"l":8.67,"n":442,"o":8.72,"t":"2026-10-14T13:30:00Z","v":76998,"vw":8.784102},{"c":8.83,"h":9,"l":8.765,"n":604,"o":8.97,"t":"2026-10-14T13:45:00Z","v":52896,"vw":8.921492},{"c":8.82,"h":8.85,"l":8.785,"n":265,"o":8.795,"t":"2026-10-14T14:00:00Z","v":14410,"vw":8.819096},{"c":8.96,"h":8.97,"l":8.8314,"n":308,"o":8.8314,"t":"2026-10-14T14:15:00Z","v":20662,"vw":8.890495},{"c":8.955,"h":8.97,"l":8.8934,"n":270,"o":8.95,"t":"2026-10-14T14:30:00Z","v":19643,"vw":8.924355},{"c":8.83,"h":8.96,"l":8.8201,"n":307,"o":8.955,"t":"2026-10-14T14:45:00Z","v":20883,"vw":8.87522},{"c":8.76,"h":8.82,"l":8.75,"n":232,"o":8.82,"t":"2026-10-14T15:00:00Z","v":33864,"vw":8.779313},{"c":8.77,"h":8.78,"l":8.76,"n":271,"o":8.76,"t":"2026-10-14T15:15:00Z","v":16788,"vw":8.763694},{"c":8.675,"h":8.77,"l":8.675,"n":332,"o":8.77,"t":"2026-10-14T15:30:00Z","v":27366,"vw":8.723579},{"c":8.6365,"h":8.7,"l":8.6,"n":583,"o":8.6809,"t":"2026-10-14T15:45:00Z","v":54514,"vw":8.659263},{"c":8.74,"h":8.74,"l":8.62,"n":266,"o":8.635,"t":"2026-10-14T16:00:00Z","v":24841,"vw":8.703772},{"c":8.75,"h":8.75,"l":8.69,"n":169,"o":8.72,"t":"2026-10-14T16:15:00Z","v":15157,"vw":8.719236},{"c":8.83,"h":8.88,"l":8.72,"n":390,"o":8.74,"t":"2026-10-14T16:30:00Z","v":41892,"vw":8.776738},{"c":8.825,"h":8.85,"l":8.82,"n":158,"o":8.85,"t":"2026-10-14T16:45:00Z","v":13461,"vw":8.838265},{"c":8.84,"h":8.88,"l":8.84,"n":238,"o":8.84,"t":"2026-10-14T17:00:00Z","v":13089,"vw":8.859183},{"c":8.79,"h":8.86,"l":8.78,"n":341,"o":8.85,"t":"2026-10-14T17:15:00Z","v":33793,"vw":8.825477},{"c":8.755,"h":8.81,"l":8.75,"n":216,"o":8.79,"t":"2026-10-14T17:30:00Z","v":13214,"vw":8.784834},{"c":8.78,"h":8.81,"l":8.74,"n":297,"o":8.745,"t":"2026-10-14T17:45:00Z","v":39556,"vw":8.776948},{"c":8.87,"h":8.87,"l":8.77,"n":265,"o":8.77,"t":"2026-10-14T18:00:00Z","v":17033,"vw":8.799416},{"c":8.825,"h":8.86,"l":8.8,"n":300,"o":8.86,"t":"2026-10-14T18:15:00Z","v":27899,"vw":8.832053},{"c":8.8,"h":8.83,"l":8.8,"n":215,"o":8.825,"t":"2026-10-14T18:30:00Z","v":13428,"vw":8.816928},{"c":8.78,"h":8.835,"l":8.73,"n":580,"o":8.8,"t":"2026-10-14T18:45:00Z","v":69169,"vw":8.773923},{"c":8.755,"h":8.79,"l":8.755,"n":232,"o":8.775,"t":"2026-10-14T19:00:00Z","v":14356,"vw":8.773155},{"c":8.745,"h":8.8,"l":8.745,"n":248,"o":8.77,"t":"2026-10-14T19:15:00Z","v":15143,"vw":8.7796},{"c":8.74,"h":8.76,"l":8.71,"n":563,"o":8.76,"t":"2026-10-14T19:30:00Z","v":40100,"vw":8.732735},{"c":8.725,"h":8.78,"l":8.695,"n":1307,"o":8.73,"t":"2026-10-14T19:45:00Z","v":104619,"vw":8.733714},{"c":8.715,"h":8.715,"l":8.715,"n":16,"o":8.715,"t":"2026-10-14T20:00:00Z","v":73610,"vw":8.715},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-14T20:15:00Z","v":100,"vw":8.71},{"c":8.929,"h":8.929,"l":8.929,"n":1,"o":8.929,"t":"2026-10-14T21:15:00Z","v":150,"vw":8.929},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-15T08:00:00Z","v":142,"vw":8.7},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-15T10:00:00Z","v":142,"vw":8.59},{"c":8.5822,"h":8.5822,"l":8.5822,"n":1,"o":8.5822,"t":"2026-10-15T11:00:00Z","v":100,"vw":8.5822},{"c":8.52,"h":8.57,"l":8.52,"n":6,"o":8.57,"t":"2026-10-15T12:30:00Z","v":704,"vw":8.5475},{"c":8.52,"h":8.52,"l":8.52,"n":3,"o":8.52,"t":"2026-10-15T12:45:00Z","v":175,"vw":8.52},{"c":8.74,"h":8.8,"l":8.4,"n":306,"o":8.51,"t":"2026-10-15T13:30:00Z","v":42502,"vw":8.518922},{"c":8.58,"h":8.74,"l":8.55,"n":177,"o":8.739,"t":"2026-10-15T13:45:00Z","v":15827,"vw":8.622513},{"c":8.74,"h":8.815,"l":8.59,"n":287,"o":8.59,"t":"2026-10-15T14:00:00Z","v":19618,"vw":8.711842},{"c":8.73,"h":8.76,"l":8.675,"n":295,"o":8.745,"t":"2026-10-15T14:15:00Z","v":21567,"vw":8.715591},{"c":8.76,"h":8.78,"l":8.63,"n":370,"o":8.71,"t":"2026-10-15T14:30:00Z","v":25494,"vw":8.705155},{"c":8.74,"h":8.78,"l":8.725,"n":438,"o":8.7773,"t":"2026-10-15T14:45:00Z","v":28784,"vw":8.753403},{"c":8.86,"h":8.86,"l":8.725,"n":164,"o":8.735,"t":"2026-10-15T15:00:00Z","v":9329,"vw":8.79286},{"c":8.85,"h":8.87,"l":8.8078,"n":135,"o":8.86,"t":"2026-10-15T15:15:00Z","v":8372,"vw":8.857172},{"c":8.795,"h":8.85,"l":8.79,"n":192,"o":8.83,"t":"2026-10-15T15:30:00Z","v":17626,"vw":8.834069},{"c":8.95,"h":8.965,"l":8.785,"n":463,"o":8.785,"t":"2026-10-15T15:45:00Z","v":23664,"vw":8.85943},{"c":8.915,"h":8.95,"l":8.885,"n":166,"o":8.95,"t":"2026-10-15T16:00:00Z","v":14504,"vw":8.917578},{"c":8.95,"h":9,"l":8.91,"n":402,"o":8.92,"t":"2026-10-15T16:15:00Z","v":41955,"vw":8.960661},{"c":8.95,"h":9,"l":8.92,"n":352,"o":8.94,"t":"2026-10-15T16:30:00Z","v":37378,"vw":8.964503},{"c":8.92,"h":8.96,"l":8.87,"n":221,"o":8.96,"t":"2026-10-15T16:45:00Z","v":11988,"vw":8.91933},{"c":8.94,"h":8.95,"l":8.88,"n":260,"o":8.905,"t":"2026-10-15T17:00:00Z","v":14196,"vw":8.922668},{"c":8.98,"h":9,"l":8.927,"n":823,"o":8.93,"t":"2026-10-15T17:15:00Z","v":55360,"vw":8.976255},{"c":8.965,"h":9.05,"l":8.965,"n":510,"o":8.97,"t":"2026-10-15T17:30:00Z","v":36194,"vw":9.009628},{"c":9.01,"h":9.02,"l":8.9764,"n":289,"o":8.98,"t":"2026-10-15T17:45:00Z","v":20959,"vw":8.997674},{"c":8.96,"h":9.01,"l":8.96,"n":256,"o":9,"t":"2026-10-15T18:00:00Z","v":18052,"vw":8.987723},{"c":8.97,"h":9.01,"l":8.965,"n":468,"o":8.98,"t":"2026-10-15T18:15:00Z","v":46719,"vw":8.987938},{"c":9,"h":9,"l":8.95,"n":317,"o":8.97,"t":"2026-10-15T18:30:00Z","v":22101,"vw":8.978062},{"c":9.08,"h":9.08,"l":9,"n":344,"o":9,"t":"2026-10-15T18:45:00Z","v":22599,"vw":9.048},{"c":9.215,"h":9.22,"l":9.08,"n":864,"o":9.08,"t":"2026-10-15T19:00:00Z","v":73002,"vw":9.155275},{"c":9.13,"h":9.23,"l":9.1,"n":900,"o":9.22,"t":"2026-10-15T19:15:00Z","v":75855,"vw":9.1588},{"c":9.195,"h":9.24,"l":9.1,"n":801,"o":9.125,"t":"2026-10-15T19:30:00Z","v":47227,"vw":9.158368},{"c":9.175,"h":9.23,"l":9.135,"n":1685,"o":9.195,"t":"2026-10-15T19:45:00Z","v":128396,"vw":9.175589},{"c":9.17,"h":9.17,"l":9.15,"n":15,"o":9.17,"t":"2026-10-15T20:00:00Z","v":77486,"vw":9.169961},{"c":9.2018,"h":9.2018,"l":9.2018,"n":1,"o":9.2018,"t":"2026-10-16T10:00:00Z","v":116,"vw":9.2018},{"c":9.2,"h":9.2,"l":9.2,"n":3,"o":9.2,"t":"2026-10-16T11:00:00Z","v":209,"vw":9.2},{"c":9.25,"h":9.25,"l":9.19,"n":4,"o":9.19,"t":"2026-10-16T12:15:00Z","v":302,"vw":9.219703},{"c":9.17,"h":9.209,"l":9.17,"n":3,"o":9.209,"t":"2026-10-16T12:45:00Z","v":400,"vw":9.184316},{"c":9.27,"h":9.27,"l":9.2516,"n":3,"o":9.2516,"t":"2026-10-16T13:15:00Z","v":2927,"vw":9.269369},{"c":9.22,"h":9.22,"l":9.0986,"n":254,"o":9.2,"t":"2026-10-16T13:30:00Z","v":39668,"vw":9.180827},{"c":9.2193,"h":9.2193,"l":9.08,"n":295,"o":9.219,"t":"2026-10-16T13:45:00Z","v":21323,"vw":9.152179},{"c":9.14,"h":9.23,"l":9.1,"n":421,"o":9.195,"t":"2026-10-16T14:00:00Z","v":36223,"vw":9.15242},{"c":9.2,"h":9.21,"l":9.0737,"n":293,"o":9.13,"t":"2026-10-16T14:15:00Z","v":18760,"vw":9.167327},{"c":9.18,"h":9.27,"l":9.1353,"n":748,"o":9.195,"t":"2026-10-16T14:30:00Z","v":67873,"vw":9.221128},{"c":9.2,"h":9.255,"l":9.185,"n":232,"o":9.185,"t":"2026-10-16T14:45:00Z","v":17553,"vw":9.21588},{"c":9.11,"h":9.215,"l":9.07,"n":245,"o":9.2,"t":"2026-10-16T15:00:00Z","v":21778,"vw":9.152731},{"c":9.16,"h":9.17,"l":9.08,"n":262,"o":9.1067,"t":"2026-10-16T15:15:00Z","v":17813,"vw":9.114501},{"c":9.1961,"h":9.21,"l":9.16,"n":265,"o":9.16,"t":"2026-10-16T15:30:00Z","v":13479,"vw":9.193302},{"c":9.075,"h":9.23,"l":9.075,"n":278,"o":9.185,"t":"2026-10-16T15:45:00Z","v":19015,"vw":9.168812},{"c":9.12,"h":9.12,"l":9.025,"n":221,"o":9.07,"t":"2026-10-16T16:00:00Z","v":14214,"vw":9.074181},{"c":9.15,"h":9.15,"l":9.1105,"n":186,"o":9.15,"t":"2026-10-16T16:15:00Z","v":9926,"vw":9.136227},{"c":9.09,"h":9.13,"l":9.09,"n":120,"o":9.13,"t":"2026-10-16T16:30:00Z","v":6026,"vw":9.112595},{"c":9.09,"h":9.105,"l":9,"n":465,"o":9.1,"t":"2026-10-16T16:45:00Z","v":34262,"vw":9.058037},{"c":9.07,"h":9.1,"l":9.055,"n":169,"o":9.075,"t":"2026-10-16T17:00:00Z","v":9591,"vw":9.077019},{"c":9.045,"h":9.065,"l":9,"n":267,"o":9.06,"t":"2026-10-16T17:15:00Z","v":13317,"vw":9.040167},{"c":8.97,"h":9.045,"l":8.94,"n":625,"o":9.045,"t":"2026-10-16T17:30:00Z","v":78185,"vw":8.978856},{"c":8.895,"h":8.96,"l":8.86,"n":568,"o":8.96,"t":"2026-10-16T17:45:00Z","v":40609,"vw":8.894556},{"c":8.885,"h":8.89,"l":8.84,"n":170,"o":8.875,"t":"2026-10-16T18:00:00Z","v":11336,"vw":8.862081},{"c":8.88,"h":8.94,"l":8.85,"n":457,"o":8.9,"t":"2026-10-16T18:15:00Z","v":31676,"vw":8.879424},{"c":8.88,"h":8.9,"l":8.8607,"n":317,"o":8.88,"t":"2026-10-16T18:30:00Z","v":13034,"vw":8.882131},{"c":8.8232,"h":8.875,"l":8.815,"n":378,"o":8.875,"t":"2026-10-16T18:45:00Z","v":19013,"vw":8.850444},{"c":8.94,"h":8.94,"l":8.825,"n":571,"o":8.83,"t":"2026-10-16T19:00:00Z","v":40833,"vw":8.86987},{"c":9,"h":9.04,"l":8.95,"n":568,"o":8.95,"t":"2026-10-16T19:15:00Z","v":40913,"vw":8.981901},{"c":9.02,"h":9.05,"l":9.005,"n":686,"o":9.005,"t":"2026-10-16T19:30:00Z","v":44789,"vw":9.025614},{"c":8.94,"h":9.03,"l":8.94,"n":1497,"o":9.02,"t":"2026-10-16T19:45:00Z","v":130143,"vw":8.976683},{"c":8.8,"h":8.93,"l":8.8,"n":18,"o":8.93,"t":"2026-10-16T20:00:00Z","v":98328,"vw":8.929584},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-16T20:45:00Z","v":125,"vw":8.97},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-16T23:15:00Z","v":120,"vw":8.97},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-19T12:45:00Z","v":116,"vw":8.9},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-19T13:15:00Z","v":500,"vw":9},{"c":9.065,"h":9.08,"l":8.89,"n":435,"o":9.08,"t":"2026-10-19T13:30:00Z","v":46888,"vw":8.95905},{"c":8.9,"h":9.065,"l":8.87,"n":267,"o":9.065,"t":"2026-10-19T13:45:00Z","v":27902,"vw":8.955939},{"c":8.91,"h":8.95,"l":8.86,"n":240,"o":8.915,"t":"2026-10-19T14:00:00Z","v":21961,"vw":8.913805},{"c":8.9,"h":9,"l":8.9,"n":181,"o":8.93,"t":"2026-10-19T14:15:00Z","v":16045,"vw":8.939623},{"c":8.89,"h":8.89,"l":8.83,"n":234,"o":8.89,"t":"2026-10-19T14:30:00Z","v":22095,"vw":8.855999},{"c":8.885,"h":8.92,"l":8.87,"n":218,"o":8.89,"t":"2026-10-19T14:45:00Z","v":12025,"vw":8.892653},{"c":8.92,"h":8.9282,"l":8.88,"n":154,"o":8.885,"t":"2026-10-19T15:00:00Z","v":9665,"vw":8.90008},{"c":8.96,"h":8.98,"l":8.9001,"n":200,"o":8.915,"t":"2026-10-19T15:15:00Z","v":9803,"vw":8.94116},{"c":8.955,"h":8.965,"l":8.94,"n":133,"o":8.96,"t":"2026-10-19T15:30:00Z","v":8545,"vw":8.948052},{"c":8.92,"h":8.945,"l":8.88,"n":193,"o":8.94,"t":"2026-10-19T15:45:00Z","v":11644,"vw":8.912495},{"c":8.885,"h":8.91,"l":8.84,"n":210,"o":8.91,"t":"2026-10-19T16:00:00Z","v":12501,"vw":8.871969},{"c":8.869,"h":8.91,"l":8.86,"n":215,"o":8.88,"t":"2026-10-19T16:15:00Z","v":20435,"vw":8.885407},{"c":8.88,"h":8.8889,"l":8.85,"n":269,"o":8.86,"t":"2026-10-19T16:30:00Z","v":15842,"vw":8.869108},{"c":8.851,"h":8.88,"l":8.851,"n":174,"o":8.88,"t":"2026-10-19T16:45:00Z","v":9813,"vw":8.866725},{"c":8.84,"h":8.86,"l":8.83,"n":251,"o":8.85,"t":"2026-10-19T17:00:00Z","v":11867,"vw":8.842806},{"c":8.85,"h":8.86,"l":8.845,"n":133,"o":8.845,"t":"2026-10-19T17:15:00Z","v":6544,"vw":8.857596},{"c":8.85,"h":8.87,"l":8.84,"n":204,"o":8.85,"t":"2026-10-19T17:30:00Z","v":9786,"vw":8.855517},{"c":8.86,"h":8.865,"l":8.84,"n":145,"o":8.85,"t":"2026-10-19T17:45:00Z","v":7911,"vw":8.849184},{"c":8.885,"h":8.89,"l":8.85,"n":357,"o":8.88,"t":"2026-10-19T18:00:00Z","v":18814,"vw":8.868257},{"c":8.865,"h":8.9077,"l":8.86,"n":267,"o":8.89,"t":"2026-10-19T18:15:00Z","v":20991,"vw":8.8925},{"c":8.91,"h":8.92,"l":8.855,"n":271,"o":8.865,"t":"2026-10-19T18:30:00Z","v":20176,"vw":8.884689},{"c":8.935,"h":8.945,"l":8.91,"n":279,"o":8.92,"t":"2026-10-19T18:45:00Z","v":17667,"vw":8.926793},{"c":8.93,"h":8.99,"l":8.925,"n":385,"o":8.935,"t":"2026-10-19T19:00:00Z","v":23399,"vw":8.951528},{"c":8.97,"h":8.988,"l":8.925,"n":361,"o":8.925,"t":"2026-10-19T19:15:00Z","v":20535,"vw":8.964318},{"c":8.979,"h":9,"l":8.929,"n":643,"o":8.97,"t":"2026-10-19T19:30:00Z","v":49906,"vw":8.967818},{"c":9.03,"h":9.04,"l":8.975,"n":1820,"o":8.98,"t":"2026-10-19T19:45:00Z","v":120540,"vw":9.009253},{"c":9.02,"h":9.02,"l":9.02,"n":19,"o":9.02,"t":"2026-10-19T20:00:00Z","v":76241,"vw":9.02},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-19T20:15:00Z","v":350,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":2,"o":8.87,"t":"2026-10-19T20:45:00Z","v":500,"vw":8.87},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-20T08:00:00Z","v":400,"vw":9.02},{"c":8.98,"h":8.98,"l":8.98,"n":6,"o":8.98,"t":"2026-10-20T11:00:00Z","v":301,"vw":8.98},{"c":8.77,"h":8.98,"l":8.77,"n":5,"o":8.98,"t":"2026-10-20T11:15:00Z","v":1286,"vw":8.933101},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-20T11:45:00Z","v":143,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-20T12:00:00Z","v":143,"vw":8.77},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-20T12:30:00Z","v":143,"vw":8.8},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-20T12:45:00Z","v":324,"vw":8.8},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-20T13:15:00Z","v":449,"vw":8.92},{"c":8.895,"h":9.01,"l":8.85,"n":155,"o":9.01,"t":"2026-10-20T13:30:00Z","v":33323,"vw":8.951231},{"c":8.93,"h":8.95,"l":8.85,"n":138,"o":8.85,"t":"2026-10-20T13:45:00Z","v":7656,"vw":8.911773},{"c":8.885,"h":8.95,"l":8.84,"n":331,"o":8.94,"t":"2026-10-20T14:00:00Z","v":34141,"vw":8.890516},{"c":8.93,"h":8.94,"l":8.855,"n":180,"o":8.8665,"t":"2026-10-20T14:15:00Z","v":7435,"vw":8.89656},{"c":8.98,"h":8.985,"l":8.91,"n":154,"o":8.93,"t":"2026-10-20T14:30:00Z","v":7326,"vw":8.938068},{"c":8.98,"h":9,"l":8.9,"n":296,"o":8.96,"t":"2026-10-20T14:45:00Z","v":28019,"vw":8.964225},{"c":8.88,"h":8.98,"l":8.86,"n":295,"o":8.98,"t":"2026-10-20T15:00:00Z","v":15758,"vw":8.93233},{"c":8.9,"h":8.93,"l":8.89,"n":140,"o":8.89,"t":"2026-10-20T15:15:00Z","v":7704,"vw":8.912099},{"c":8.85,"h":8.88,"l":8.82,"n":158,"o":8.88,"t":"2026-10-20T15:30:00Z","v":8813,"vw":8.844693},{"c":8.84,"h":8.86,"l":8.84,"n":140,"o":8.84,"t":"2026-10-20T15:45:00Z","v":6739,"vw":8.845853},{"c":8.82,"h":8.85,"l":8.82,"n":226,"o":8.84,"t":"2026-10-20T16:00:00Z","v":20767,"vw":8.834531},{"c":8.84,"h":8.8499,"l":8.81,"n":279,"o":8.82,"t":"2026-10-20T16:15:00Z","v":13884,"vw":8.832507},{"c":8.82,"h":8.835,"l":8.82,"n":117,"o":8.82,"t":"2026-10-20T16:30:00Z","v":11822,"vw":8.822134},{"c":8.78,"h":8.8,"l":8.77,"n":141,"o":8.8,"t":"2026-10-20T16:45:00Z","v":7797,"vw":8.791573},{"c":8.746,"h":8.78,"l":8.74,"n":171,"o":8.78,"t":"2026-10-20T17:00:00Z","v":8148,"vw":8.762612},{"c":8.72,"h":8.755,"l":8.71,"n":273,"o":8.74,"t":"2026-10-20T17:15:00Z","v":13524,"vw":8.734368},{"c":8.71,"h":8.73,"l":8.71,"n":176,"o":8.72,"t":"2026-10-20T17:30:00Z","v":6703,"vw":8.721545},{"c":8.89,"h":8.89,"l":8.71,"n":438,"o":8.71,"t":"2026-10-20T17:45:00Z","v":30559,"vw":8.785446},{"c":8.975,"h":9,"l":8.89,"n":355,"o":8.89,"t":"2026-10-20T18:00:00Z","v":23385,"vw":8.94345},{"c":9.1,"h":9.105,"l":8.99,"n":845,"o":8.99,"t":"2026-10-20T18:15:00Z","v":108312,"vw":9.044013},{"c":9.08,"h":9.14,"l":9.08,"n":700,"o":9.0958,"t":"2026-10-20T18:30:00Z","v":157701,"vw":9.111255},{"c":9.065,"h":9.095,"l":9.03,"n":555,"o":9.09,"t":"2026-10-20T18:45:00Z","v":64911,"vw":9.074754},{"c":8.99,"h":9.125,"l":8.98,"n":466,"o":9.09,"t":"2026-10-20T19:00:00Z","v":42842,"vw":9.060557},{"c":8.99,"h":9.0247,"l":8.97,"n":330,"o":8.99,"t":"2026-10-20T19:15:00Z","v":19543,"vw":8.998373},{"c":8.98,"h":9.015,"l":8.95,"n":386,"o":8.98,"t":"2026-10-20T19:30:00Z","v":17466,"vw":8.983654},{"c":8.875,"h":8.98,"l":8.87,"n":1208,"o":8.98,"t":"2026-10-20T19:45:00Z","v":57290,"vw":8.909474},{"c":8.88,"h":8.88,"l":8.88,"n":10,"o":8.88,"t":"2026-10-20T20:00:00Z","v":64644,"vw":8.88},{"c":8.7334,"h":8.7334,"l":8.7334,"n":1,"o":8.7334,"t":"2026-10-21T12:30:00Z","v":3100,"vw":8.7334},{"c":8.9,"h":8.9999,"l":8.8496,"n":329,"o":8.93,"t":"2026-10-21T13:30:00Z","v":50725,"vw":8.928392},{"c":8.95,"h":8.955,"l":8.93,"n":36,"o":8.93,"t":"2026-10-21T13:45:00Z","v":3859,"vw":8.945441},{"c":8.865,"h":8.955,"l":8.83,"n":119,"o":8.955,"t":"2026-10-21T14:00:00Z","v":14131,"vw":8.865292},{"c":8.95,"h":8.97,"l":8.855,"n":136,"o":8.89,"t":"2026-10-21T14:15:00Z","v":7824,"vw":8.923609},{"c":8.9266,"h":8.965,"l":8.9,"n":85,"o":8.955,"t":"2026-10-21T14:30:00Z","v":3429,"vw":8.930994},{"c":8.925,"h":8.9456,"l":8.91,"n":112,"o":8.91,"t":"2026-10-21T14:45:00Z","v":6597,"vw":8.931171},{"c":8.95,"h":8.955,"l":8.92,"n":97,"o":8.92,"t":"2026-10-21T15:00:00Z","v":5094,"vw":8.944341},{"c":8.95,"h":8.96,"l":8.945,"n":65,"o":8.96,"t":"2026-10-21T15:15:00Z","v":2259,"vw":8.952815},{"c":8.96,"h":8.96,"l":8.945,"n":37,"o":8.95,"t":"2026-10-21T15:30:00Z","v":3398,"vw":8.952586},{"c":8.985,"h":8.985,"l":8.955,"n":117,"o":8.955,"t":"2026-10-21T15:45:00Z","v":4715,"vw":8.968807},{"c":9.052,"h":9.08,"l":8.975,"n":866,"o":8.98,"t":"2026-10-21T16:00:00Z","v":59400,"vw":9.023644},{"c":9.01,"h":9.065,"l":9.01,"n":418,"o":9.055,"t":"2026-10-21T16:15:00Z","v":41628,"vw":9.027964},{"c":9.01,"h":9.08,"l":9.01,"n":406,"o":9.025,"t":"2026-10-21T16:30:00Z","v":39685,"vw":9.048509},{"c":9,"h":9.03,"l":9,"n":148,"o":9.005,"t":"2026-10-21T16:45:00Z","v":22750,"vw":9.008125},{"c":8.975,"h":9,"l":8.975,"n":73,"o":9,"t":"2026-10-21T17:00:00Z","v":2798,"vw":8.984372},{"c":9.02,"h":9.03,"l":8.985,"n":601,"o":8.985,"t":"2026-10-21T17:15:00Z","v":45036,"vw":9.003863},{"c":9.01,"h":9.02,"l":8.9944,"n":88,"o":9.02,"t":"2026-10-21T17:30:00Z","v":4551,"vw":9.005522},{"c":9.005,"h":9.02,"l":8.99,"n":181,"o":9,"t":"2026-10-21T17:45:00Z","v":7256,"vw":9.008421},{"c":9.02,"h":9.02,"l":9,"n":67,"o":9,"t":"2026-10-21T18:00:00Z","v":2379,"vw":9.003324},{"c":9.06,"h":9.06,"l":9.04,"n":146,"o":9.04,"t":"2026-10-21T18:15:00Z","v":4221,"vw":9.048877},{"c":9.048,"h":9.06,"l":9.04,"n":234,"o":9.06,"t":"2026-10-21T18:30:00Z","v":11607,"vw":9.045289},{"c":8.98,"h":9.06,"l":8.98,"n":398,"o":9.05,"t":"2026-10-21T18:45:00Z","v":18702,"vw":9.028247},{"c":8.905,"h":8.955,"l":8.89,"n":221,"o":8.955,"t":"2026-10-21T19:00:00Z","v":6918,"vw":8.911764},{"c":8.93,"h":8.955,"l":8.92,"n":218,"o":8.92,"t":"2026-10-21T19:15:00Z","v":8808,"vw":8.931398},{"c":8.935,"h":8.96,"l":8.93,"n":225,"o":8.94,"t":"2026-10-21T19:30:00Z","v":7963,"vw":8.939815},{"c":8.925,"h":8.97,"l":8.925,"n":1240,"o":8.93,"t":"2026-10-21T19:45:00Z","v":77469,"vw":8.94439},{"c":8.94,"h":8.94,"l":8.94,"n":13,"o":8.94,"t":"2026-10-21T20:00:00Z","v":68052,"vw":8.94},{"c":8.79,"h":8.86,"l":8.61,"n":59,"o":8.77,"t":"2026-10-22T13:30:00Z","v":20939,"vw":8.720364},{"c":8.83,"h":8.83,"l":8.72,"n":235,"o":8.795,"t":"2026-10-22T13:45:00Z","v":18928,"vw":8.768881},{"c":8.805,"h":8.84,"l":8.795,"n":155,"o":8.84,"t":"2026-10-22T14:00:00Z","v":20148,"vw":8.814443},{"c":8.81,"h":8.84,"l":8.805,"n":82,"o":8.805,"t":"2026-10-22T14:15:00Z","v":3139,"vw":8.821459},{"c":8.76,"h":8.77,"l":8.72,"n":169,"o":8.77,"t":"2026-10-22T14:30:00Z","v":18803,"vw":8.755283},{"c":8.695,"h":8.7601,"l":8.681,"n":291,"o":8.7601,"t":"2026-10-22T14:45:00Z","v":24773,"vw":8.715635},{"c":8.63,"h":8.72,"l":8.62,"n":174,"o":8.72,"t":"2026-10-22T15:00:00Z","v":14070,"vw":8.668971},{"c":8.71,"h":8.73,"l":8.65,"n":247,"o":8.65,"t":"2026-10-22T15:15:00Z","v":13751,"vw":8.702554},{"c":8.71,"h":8.71,"l":8.685,"n":139,"o":8.71,"t":"2026-10-22T15:30:00Z","v":4272,"vw":8.700484}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":24.925742241926063,"iv":2.6294223539022945,"gamma":0.035985714268874855,"theta":-0.025968887892531857,"vega":0.005745629571226448,"rho":0.0007393726610013515,"breakevenPct":190.47924502785375},{"delta":0.2,"premium":0.375,"strike":14.615817968892998,"iv":1.6796589294435371,"gamma":0.0677782940281263,"theta":-0.019983607555275538,"vega":0.006897775813790664,"rho":0.0010820719306335747,"breakevenPct":72.11042444194025},{"delta":0.25,"premium":0.3925974750289247,"strike":12.296100998843013,"iv":1.3165173668568748,"gamma":0.10270367027899106,"theta":-0.01733719161420153,"vega":0.007709852075084504,"rho":0.0014118091707232667,"breakevenPct":45.67966100886263},{"delta":0.3,"premium":0.42287306836809946,"strike":11.085077265276023,"iv":1.1011073632403796,"gamma":0.1356658694989325,"theta":-0.015788039918947557,"vega":0.008390309841390145,"rho":0.0017331094195614906,"breakevenPct":32.12342518535156},{"delta":0.35,"premium":0.46118623232944067,"strike":9.968039336201597,"iv":0.9089054087277197,"gamma":0.16548444990780578,"theta":-0.014454333128457283,"vega":0.009025568531038721,"rho":0.002048197513932198,"breakevenPct":19.738525471079647},{"delta":0.4,"premium":0.5687461585740627,"strike":9.660725261216964,"iv":0.9166497234173325,"gamma":0.16821954517516904,"theta":-0.014976767055931161,"vega":0.009271419791026428,"rho":0.0023097655082750658,"breakevenPct":17.445136851791332},{"delta":0.45,"premium":0.6763060848186848,"strike":9.353411186232329,"iv":0.9243940381069453,"gamma":0.17095464044253228,"theta":-0.01549920098340504,"vega":0.009517271051014136,"rho":0.0025713335026179332,"breakevenPct":15.151748232503023},{"delta":0.5,"premium":0.7838660110633067,"strike":9.046097111247695,"iv":0.9321383527965581,"gamma":0.17368973570989552,"theta":-0.016021634910878917,"vega":0.009763122311001843,"rho":0.0028329014969608007,"breakevenPct":12.858359613214713},{"delta":0.55,"premium":0.9552984165651647,"strike":8.741169305724725,"iv":0.9659126674786845,"gamma":0.16501504263093786,"theta":-0.016255298416565166,"vega":0.009567052375152253,"rho":0.003045197366349914,"breakevenPct":11.325691415498163},{"delta":0.6,"premium":1.1380024360535932,"strike":8.436662606577345,"iv":1.0042805115712545,"gamma":0.1543268574908648,"theta":-0.016438002436053593,"vega":0.00929299634591961,"rho":0.0032487981548648343,"breakevenPct":9.927267998058984},{"delta":0.65,"premium":1.320706455542022,"strike":8.132155907429963,"iv":1.0426483556638246,"gamma":0.14363867235079172,"theta":-0.016620706455542023,"vega":0.009018940316686966,"rho":0.003452398943379755,"breakevenPct":8.5288445806198},{"delta":0.7,"premium":1.5217309015829317,"strike":7.805230557467309,"iv":1.0550929800412938,"gamma":0.13220254645560908,"theta":-0.01582353750860289,"vega":0.008432553337921542,"rho":0.00364187790239497,"breakevenPct":7.083369219864986},{"delta":0.75,"premium":1.7368031658637304,"strike":7.461114934618031,"iv":1.0476600825877496,"gamma":0.1201929112181693,"theta":-0.014275017205781141,"vega":0.007606675843083275,"rho":0.0038205284621118238,"breakevenPct":5.601815160525387},{"delta":0.8,"premium":1.951875430144529,"strike":7.116999311768754,"iv":1.040227185134205,"gamma":0.1081832759807295,"theta":-0.012726496902959392,"vega":0.0067807983482450086,"rho":0.003999179021828678,"breakevenPct":4.120261101185788},{"delta":0.85,"premium":2.7319035673504093,"strike":6.274970700153426,"iv":1.332405302910045,"gamma":0.07947964170044619,"theta":-0.012621984475404595,"vega":0.005617822344643487,"rho":0.0037303268022985552,"breakevenPct":3.408430166519344},{"delta":0.9,"premium":3.802969578487394,"strike":5.176441457961647,"iv":1.7789284891373858,"gamma":0.04217606851930407,"theta":-0.013261354892684284,"vega":0.004281189533497256,"rho":0.003230942848004839,"breakevenPct":3.093123265775431}],"put":[{"delta":0.1,"premium":0.375,"strike":4.621279754546274,"iv":2.387498372388686,"gamma":0.030596951798083877,"theta":-0.017236213146317323,"vega":0.004312071641666786,"rho":-0.001006479459511081,"breakevenPct":51.24822325434818},{"delta":0.15,"premium":0.17531267765776007,"strike":7.077885162023877,"iv":0.8022503126776577,"gamma":0.11604195565662308,"theta":-0.007597214326321773,"vega":0.0056570210346787945,"rho":-0.001216648267685224,"breakevenPct":20.751176987759862},{"delta":0.2,"premium":0.2676947129050597,"strike":7.362137578169414,"iv":0.814842694712905,"gamma":0.1329833996588971,"theta":-0.009046901648664014,"vega":0.006595054007959068,"rho":-0.0016428685354918718,"breakevenPct":18.54830235058147},{"delta":0.25,"premium":0.36007674815235924,"strike":7.646389994314951,"iv":0.8274350767481523,"gamma":0.14992484366117112,"theta":-0.010496588971006254,"vega":0.00753308698123934,"rho":-0.00206908880329852,"breakevenPct":16.34542771340308},{"delta":0.3,"premium":0.45245878339965884,"strike":7.930642410460489,"iv":0.8400274587833996,"gamma":0.16686628766344516,"theta":-0.011946276293348494,"vega":0.008471119954519614,"rho":-0.002495309071105168,"breakevenPct":14.14255307622469},{"delta":0.35,"premium":0.5744736842105264,"strike":8.198947368421052,"iv":0.8433586315789473,"gamma":0.17525747368421055,"theta":-0.012578526315789474,"vega":0.008918842105263157,"rho":-0.002943314402375843,"breakevenPct":12.462988700223583},{"delta":0.4,"premium":0.7060526315789475,"strike":8.462105263157895,"iv":0.8437007368421052,"gamma":0.18088905263157895,"theta":-0.012946947368421053,"vega":0.009208315789473684,"rho":-0.0033983508916957555,"breakevenPct":10.952323403226785},{"delta":0.45,"premium":0.8376315789473685,"strike":8.725263157894737,"iv":0.8440428421052631,"gamma":0.18652063157894738,"theta":-0.013315368421052631,"vega":0.00949778947368421,"rho":-0.0038533873810156676,"breakevenPct":9.441658106229987},{"delta":0.5,"premium":0.9692105263157896,"strike":8.98842105263158,"iv":0.8443849473684211,"gamma":0.1921522105263158,"theta":-0.013683789473684212,"vega":0.009787263157894736,"rho":-0.004308423870335579,"breakevenPct":7.930992809233191},{"delta":0.55,"premium":1.1632438739789968,"strike":9.278879813302217,"iv":0.8438143523920654,"gamma":0.18738016336056007,"theta":-0.01322590431738623,"vega":0.009549008168028004,"rho":-0.0048115671821170524,"breakevenPct":6.823927217873479},{"delta":0.6,"premium":1.360151691948658,"strike":9.570595099183198,"iv":0.8432017502917153,"gamma":0.18212928821470245,"theta":-0.012729988331388565,"vega":0.009286464410735122,"rho":-0.0053169246154344115,"breakevenPct":5.735437345183258},{"delta":0.65,"premium":1.5570595099183198,"strike":9.862310385064177,"iv":0.8425891481913653,"gamma":0.1768784130688448,"theta":-0.012234072345390899,"vega":0.009023920653442239,"rho":-0.005822282048751772,"breakevenPct":4.646947472493034},{"delta":0.7,"premium":2.021555555555555,"strike":10.39111111111111,"iv":0.9162982222222222,"gamma":0.15617422222222224,"theta":-0.012469333333333332,"vega":0.008508888888888889,"rho":-0.006539573897020408,"breakevenPct":3.9086618191095903},{"delta":0.75,"premium":3.088483575340441,"strike":11.493417752869133,"iv":1.1040794480734488,"gamma":0.1208954038008194,"theta":-0.013569233840032748,"vega":0.007732786805185919,"rho":-0.007739071274126831,"breakevenPct":3.5024778699346637},{"delta":0.8,"premium":5.83277332444404,"strike":14.265427600448525,"iv":1.5118291563512507,"gamma":0.08210553751328796,"theta":-0.01564358125594706,"vega":0.0067933868343202945,"rho":-0.01029047698407293,"breakevenPct":3.1842218598796315},{"delta":0.85,"premium":10.237314754937525,"strike":18.721331397405088,"iv":1.9565538837991059,"gamma":0.049595133700934255,"theta":-0.016626836047034386,"vega":0.005708626599962245,"rho":-0.014173423757062834,"breakevenPct":2.5945276410153624},{"delta":0.9,"premium":13.620811402841074,"strike":22.21542575886934,"iv":2.0896168166486415,"gamma":0.03407555194745982,"theta":-0.012834730617227515,"vega":0.004323196856448835,"rho":-0.01723588817599555,"breakevenPct":1.3247490697099105}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":24.925742241926063,"iv":2.6294223539022945,"gamma":0.035985714268874855,"theta":-0.025968887892531857,"vega":0.005745629571226448,"rho":0.0007393726610013515,"breakevenPct":190.47924502785375},{"delta":0.2,"premium":0.375,"strike":14.615817968892998,"iv":1.6796589294435371,"gamma":0.0677782940281263,"theta":-0.019983607555275538,"vega":0.006897775813790664,"rho":0.0010820719306335747,"breakevenPct":72.11042444194025},{"delta":0.25,"premium":0.3925974750289247,"strike":12.296100998843013,"iv":1.3165173668568748,"gamma":0.10270367027899106,"theta":-0.01733719161420153,"vega":0.007709852075084504,"rho":0.0014118091707232667,"breakevenPct":45.67966100886263},{"delta":0.3,"premium":0.42287306836809946,"strike":11.085077265276023,"iv":1.1011073632403796,"gamma":0.1356658694989325,"theta":-0.015788039918947557,"vega":0.008390309841390145,"rho":0.0017331094195614906,"breakevenPct":32.12342518535156},{"delta":0.35,"premium":0.46118623232944067,"strike":9.968039336201597,"iv":0.9089054087277197,"gamma":0.16548444990780578,"theta":-0.014454333128457283,"vega":0.009025568531038721,"rho":0.002048197513932198,"breakevenPct":19.738525471079647},{"delta":0.4,"premium":0.5687461585740627,"strike":9.660725261216964,"iv":0.9166497234173325,"gamma":0.16821954517516904,"theta":-0.014976767055931161,"vega":0.009271419791026428,"rho":0.0023097655082750658,"breakevenPct":17.445136851791332},{"delta":0.45,"premium":0.6763060848186848,"strike":9.353411186232329,"iv":0.9243940381069453,"gamma":0.17095464044253228,"theta":-0.01549920098340504,"vega":0.009517271051014136,"rho":0.0025713335026179332,"breakevenPct":15.151748232503023},{"delta":0.5,"premium":0.7838660110633067,"strike":9.046097111247695,"iv":0.9321383527965581,"gamma":0.17368973570989552,"theta":-0.016021634910878917,"vega":0.009763122311001843,"rho":0.0028329014969608007,"breakevenPct":12.858359613214713},{"delta":0.55,"premium":0.9552984165651647,"strike":8.741169305724725,"iv":0.9659126674786845,"gamma":0.16501504263093786,"theta":-0.016255298416565166,"vega":0.009567052375152253,"rho":0.003045197366349914,"breakevenPct":11.325691415498163},{"delta":0.6,"premium":1.1380024360535932,"strike":8.436662606577345,"iv":1.0042805115712545,"gamma":0.1543268574908648,"theta":-0.016438002436053593,"vega":0.00929299634591961,"rho":0.0032487981548648343,"breakevenPct":9.927267998058984},{"delta":0.65,"premium":1.320706455542022,"strike":8.132155907429963,"iv":1.0426483556638246,"gamma":0.14363867235079172,"theta":-0.016620706455542023,"vega":0.009018940316686966,"rho":0.003452398943379755,"breakevenPct":8.5288445806198},{"delta":0.7,"premium":1.5217309015829317,"strike":7.805230557467309,"iv":1.0550929800412938,"gamma":0.13220254645560908,"theta":-0.01582353750860289,"vega":0.008432553337921542,"rho":0.00364187790239497,"breakevenPct":7.083369219864986},{"delta":0.75,"premium":1.7368031658637304,"strike":7.461114934618031,"iv":1.0476600825877496,"gamma":0.1201929112181693,"theta":-0.014275017205781141,"vega":0.007606675843083275,"rho":0.0038205284621118238,"breakevenPct":5.601815160525387},{"delta":0.8,"premium":1.951875430144529,"strike":7.116999311768754,"iv":1.040227185134205,"gamma":0.1081832759807295,"theta":-0.012726496902959392,"vega":0.0067807983482450086,"rho":0.003999179021828678,"breakevenPct":4.120261101185788},{"delta":0.85,"premium":2.7319035673504093,"strike":6.274970700153426,"iv":1.332405302910045,"gamma":0.07947964170044619,"theta":-0.012621984475404595,"vega":0.005617822344643487,"rho":0.0037303268022985552,"breakevenPct":3.408430166519344},{"delta":0.9,"premium":3.802969578487394,"strike":5.176441457961647,"iv":1.7789284891373858,"gamma":0.04217606851930407,"theta":-0.013261354892684284,"vega":0.004281189533497256,"rho":0.003230942848004839,"breakevenPct":3.093123265775431}],"put":[{"delta":0.1,"premium":0.375,"strike":4.621279754546274,"iv":2.387498372388686,"gamma":0.030596951798083877,"theta":-0.017236213146317323,"vega":0.004312071641666786,"rho":-0.001006479459511081,"breakevenPct":51.24822325434818},{"delta":0.15,"premium":0.17531267765776007,"strike":7.077885162023877,"iv":0.8022503126776577,"gamma":0.11604195565662308,"theta":-0.007597214326321773,"vega":0.0056570210346787945,"rho":-0.001216648267685224,"breakevenPct":20.751176987759862},{"delta":0.2,"premium":0.2676947129050597,"strike":7.362137578169414,"iv":0.814842694712905,"gamma":0.1329833996588971,"theta":-0.009046901648664014,"vega":0.006595054007959068,"rho":-0.0016428685354918718,"breakevenPct":18.54830235058147},{"delta":0.25,"premium":0.36007674815235924,"strike":7.646389994314951,"iv":0.8274350767481523,"gamma":0.14992484366117112,"theta":-0.010496588971006254,"vega":0.00753308698123934,"rho":-0.00206908880329852,"breakevenPct":16.34542771340308},{"delta":0.3,"premium":0.45245878339965884,"strike":7.930642410460489,"iv":0.8400274587833996,"gamma":0.16686628766344516,"theta":-0.011946276293348494,"vega":0.008471119954519614,"rho":-0.002495309071105168,"breakevenPct":14.14255307622469},{"delta":0.35,"premium":0.5744736842105264,"strike":8.198947368421052,"iv":0.8433586315789473,"gamma":0.17525747368421055,"theta":-0.012578526315789474,"vega":0.008918842105263157,"rho":-0.002943314402375843,"breakevenPct":12.462988700223583},{"delta":0.4,"premium":0.7060526315789475,"strike":8.462105263157895,"iv":0.8437007368421052,"gamma":0.18088905263157895,"theta":-0.012946947368421053,"vega":0.009208315789473684,"rho":-0.0033983508916957555,"breakevenPct":10.952323403226785},{"delta":0.45,"premium":0.8376315789473685,"strike":8.725263157894737,"iv":0.8440428421052631,"gamma":0.18652063157894738,"theta":-0.013315368421052631,"vega":0.00949778947368421,"rho":-0.0038533873810156676,"breakevenPct":9.441658106229987},{"delta":0.5,"premium":0.9692105263157896,"strike":8.98842105263158,"iv":0.8443849473684211,"gamma":0.1921522105263158,"theta":-0.013683789473684212,"vega":0.009787263157894736,"rho":-0.004308423870335579,"breakevenPct":7.930992809233191},{"delta":0.55,"premium":1.1632438739789968,"strike":9.278879813302217,"iv":0.8438143523920654,"gamma":0.18738016336056007,"theta":-0.01322590431738623,"vega":0.009549008168028004,"rho":-0.0048115671821170524,"breakevenPct":6.823927217873479},{"delta":0.6,"premium":1.360151691948658,"strike":9.570595099183198,"iv":0.8432017502917153,"gamma":0.18212928821470245,"theta":-0.012729988331388565,"vega":0.009286464410735122,"rho":-0.0053169246154344115,"breakevenPct":5.735437345183258},{"delta":0.65,"premium":1.5570595099183198,"strike":9.862310385064177,"iv":0.8425891481913653,"gamma":0.1768784130688448,"theta":-0.012234072345390899,"vega":0.009023920653442239,"rho":-0.005822282048751772,"breakevenPct":4.646947472493034},{"delta":0.7,"premium":2.021555555555555,"strike":10.39111111111111,"iv":0.9162982222222222,"gamma":0.15617422222222224,"theta":-0.012469333333333332,"vega":0.008508888888888889,"rho":-0.006539573897020408,"breakevenPct":3.9086618191095903},{"delta":0.75,"premium":3.088483575340441,"strike":11.493417752869133,"iv":1.1040794480734488,"gamma":0.1208954038008194,"theta":-0.013569233840032748,"vega":0.007732786805185919,"rho":-0.007739071274126831,"breakevenPct":3.5024778699346637},{"delta":0.8,"premium":5.83277332444404,"strike":14.265427600448525,"iv":1.5118291563512507,"gamma":0.08210553751328796,"theta":-0.01564358125594706,"vega":0.0067933868343202945,"rho":-0.01029047698407293,"breakevenPct":3.1842218598796315},{"delta":0.85,"premium":10.237314754937525,"strike":18.721331397405088,"iv":1.9565538837991059,"gamma":0.049595133700934255,"theta":-0.016626836047034386,"vega":0.005708626599962245,"rho":-0.014173423757062834,"breakevenPct":2.5945276410153624},{"delta":0.9,"premium":13.620811402841074,"strike":22.21542575886934,"iv":2.0896168166486415,"gamma":0.03407555194745982,"theta":-0.012834730617227515,"vega":0.004323196856448835,"rho":-0.01723588817599555,"breakevenPct":1.3247490697099105}]}},"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"}}