{"symbol":"EXK","url":"https://intraalpha.com/companies/EXK","capturedAt":"2026-10-22T22:07:32.573Z","state":"ready","quote":{"symbol":"EXK","last_price":7.6965,"prev_close":8.31,"regular_close":7.65,"change":-0.6135,"change_pct":-7.3827,"regular_change":-0.66,"regular_change_pct":-7.9422,"extended_change":0.0465,"extended_change_pct":0.6078,"bid":7.67,"ask":7.7,"bid_size":800,"ask_size":600,"volume":6002472,"vwap":7.731195,"open":7.91,"high":8,"low":7.585,"close":7.65,"trade_count":21713,"last_trade_at":"2026-10-22T22:03:05.642025562Z","last_quote_at":"2026-10-22T22:01:42.903904536Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:28.829464838-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EXK","fetched_at":"2026-10-22T22:07:31.594057+00:00","name":"Endeavour Silver Corp.","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"SILVER","country":"USA","description":"Endeavor Silver Corp. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2460961000,"ebitda":281500000,"pe_ratio":41.55,"peg_ratio":0,"book_value":2.406,"dividend_per_share":null,"dividend_yield":null,"eps":0.2,"revenue_ttm":737200000,"gross_profit_ttm":325000000,"profit_margin":0.0891,"operating_margin_ttm":0.305,"return_on_assets_ttm":0.101,"return_on_equity_ttm":0.106,"quarterly_earnings_growth":-0.586,"quarterly_revenue_growth":1.394,"analyst_target_price":15.5,"analyst_number":2,"beta":2.48,"fifty_two_week_high":15.15,"fifty_two_week_low":6.6,"fifty_day_ma":9.73,"two_hundred_day_ma":9.86,"shares_outstanding":296144000,"forward_pe":8.99,"price_to_sales":3.338,"price_to_book":3.849,"ev_to_revenue":3.724,"ev_to_ebitda":12.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:31.594057+00:00"},"optionObservedAt":"2026-10-22T19:47:41.490Z","bars":[{"c":7.9,"h":7.96,"l":7.89,"n":13,"o":7.89,"t":"2026-10-15T08:00:00Z","v":6153,"vw":7.896893},{"c":7.99,"h":7.99,"l":7.97,"n":36,"o":7.98,"t":"2026-10-15T08:05:00Z","v":2574,"vw":7.984438},{"c":7.9216,"h":7.9216,"l":7.9216,"n":1,"o":7.9216,"t":"2026-10-15T08:10:00Z","v":150,"vw":7.9216},{"c":7.99,"h":7.99,"l":7.99,"n":4,"o":7.99,"t":"2026-10-15T08:15:00Z","v":837,"vw":7.99},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-15T08:30:00Z","v":1500,"vw":8.01},{"c":8.035,"h":8.035,"l":8.025,"n":5,"o":8.025,"t":"2026-10-15T08:45:00Z","v":301,"vw":8.03},{"c":8.03,"h":8.04,"l":8.03,"n":5,"o":8.04,"t":"2026-10-15T08:50:00Z","v":778,"vw":8.036},{"c":8.04,"h":8.08,"l":8.04,"n":11,"o":8.04,"t":"2026-10-15T09:00:00Z","v":3697,"vw":8.048674},{"c":8.0938,"h":8.0938,"l":8.0938,"n":2,"o":8.0938,"t":"2026-10-15T09:05:00Z","v":226,"vw":8.0938},{"c":8.12,"h":8.12,"l":8.03,"n":7,"o":8.03,"t":"2026-10-15T10:10:00Z","v":2954,"vw":8.047593},{"c":8.03,"h":8.03,"l":8.02,"n":7,"o":8.03,"t":"2026-10-15T10:15:00Z","v":1376,"vw":8.02382},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-15T10:20:00Z","v":154,"vw":8.04},{"c":8.04,"h":8.04,"l":8.04,"n":3,"o":8.04,"t":"2026-10-15T10:25:00Z","v":1383,"vw":8.04},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-15T10:30:00Z","v":758,"vw":8.04},{"c":8,"h":8.03,"l":8,"n":2,"o":8.03,"t":"2026-10-15T10:55:00Z","v":1576,"vw":8.022843},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-15T11:00:00Z","v":248,"vw":8},{"c":8.05,"h":8.05,"l":8.05,"n":2,"o":8.05,"t":"2026-10-15T11:10:00Z","v":2000,"vw":8.05},{"c":8.03,"h":8.03,"l":8.03,"n":2,"o":8.03,"t":"2026-10-15T11:15:00Z","v":990,"vw":8.03},{"c":8.0139,"h":8.0139,"l":8.01,"n":2,"o":8.01,"t":"2026-10-15T11:20:00Z","v":400,"vw":8.01195},{"c":8.02,"h":8.02,"l":8.01,"n":4,"o":8.01,"t":"2026-10-15T11:25:00Z","v":2013,"vw":8.01376},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-15T11:30:00Z","v":300,"vw":7.95},{"c":8.0399,"h":8.0611,"l":8.02,"n":5,"o":8.02,"t":"2026-10-15T11:35:00Z","v":1257,"vw":8.027684},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-15T11:45:00Z","v":100,"vw":8},{"c":8.0046,"h":8.0046,"l":8.0046,"n":1,"o":8.0046,"t":"2026-10-15T12:10:00Z","v":1000,"vw":8.0046},{"c":8.03,"h":8.03,"l":8.03,"n":2,"o":8.03,"t":"2026-10-15T12:15:00Z","v":251,"vw":8.03},{"c":8.02,"h":8.03,"l":8,"n":10,"o":8.01,"t":"2026-10-15T12:25:00Z","v":6058,"vw":8.014443},{"c":8,"h":8,"l":8,"n":4,"o":8,"t":"2026-10-15T12:30:00Z","v":451,"vw":8},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-15T12:35:00Z","v":850,"vw":8},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-15T12:40:00Z","v":200,"vw":8.05},{"c":7.99,"h":8.038,"l":7.99,"n":2,"o":8.038,"t":"2026-10-15T12:45:00Z","v":1050,"vw":8.003714},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-10-15T12:50:00Z","v":632,"vw":8.02},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-10-15T13:00:00Z","v":2490,"vw":8.03},{"c":8.0226,"h":8.0226,"l":8.0226,"n":1,"o":8.0226,"t":"2026-10-15T13:05:00Z","v":500,"vw":8.0226},{"c":8.03,"h":8.03,"l":8.03,"n":2,"o":8.03,"t":"2026-10-15T13:15:00Z","v":460,"vw":8.03},{"c":8.03,"h":8.03,"l":8,"n":5,"o":8.01,"t":"2026-10-15T13:20:00Z","v":1609,"vw":8.01764},{"c":7.96,"h":7.96,"l":7.88,"n":6,"o":7.88,"t":"2026-10-15T13:25:00Z","v":352,"vw":7.929112},{"c":7.86,"h":8.03,"l":7.83,"n":955,"o":7.97,"t":"2026-10-15T13:30:00Z","v":283250,"vw":7.953448},{"c":7.925,"h":7.94,"l":7.835,"n":646,"o":7.87,"t":"2026-10-15T13:35:00Z","v":92736,"vw":7.89324},{"c":7.89,"h":7.93,"l":7.89,"n":669,"o":7.925,"t":"2026-10-15T13:40:00Z","v":122408,"vw":7.910703},{"c":7.855,"h":7.89,"l":7.825,"n":502,"o":7.87,"t":"2026-10-15T13:45:00Z","v":123144,"vw":7.862152},{"c":7.824,"h":7.86,"l":7.82,"n":304,"o":7.85,"t":"2026-10-15T13:50:00Z","v":45806,"vw":7.835209},{"c":7.855,"h":7.8599,"l":7.825,"n":269,"o":7.825,"t":"2026-10-15T13:55:00Z","v":72579,"vw":7.84368},{"c":7.895,"h":7.91,"l":7.845,"n":736,"o":7.845,"t":"2026-10-15T14:00:00Z","v":204595,"vw":7.878596},{"c":7.915,"h":7.949816,"l":7.89,"n":467,"o":7.895,"t":"2026-10-15T14:05:00Z","v":213328,"vw":7.917056},{"c":7.9298,"h":7.94,"l":7.91,"n":407,"o":7.9185,"t":"2026-10-15T14:10:00Z","v":147068,"vw":7.9296},{"c":7.93,"h":7.935,"l":7.885,"n":428,"o":7.9299,"t":"2026-10-15T14:15:00Z","v":120218,"vw":7.911416},{"c":7.93,"h":7.945,"l":7.915,"n":286,"o":7.93,"t":"2026-10-15T14:20:00Z","v":72078,"vw":7.932504},{"c":7.97,"h":7.995,"l":7.935,"n":473,"o":7.935,"t":"2026-10-15T14:25:00Z","v":140842,"vw":7.972781},{"c":8.0099,"h":8.01,"l":7.9799,"n":337,"o":7.98,"t":"2026-10-15T14:30:00Z","v":150845,"vw":7.996721},{"c":8.045,"h":8.045,"l":7.99,"n":447,"o":8.0095,"t":"2026-10-15T14:35:00Z","v":139079,"vw":8.013854},{"c":8.04,"h":8.0507,"l":8.02,"n":450,"o":8.05,"t":"2026-10-15T14:40:00Z","v":110720,"vw":8.034658},{"c":8.04,"h":8.0673,"l":8.02,"n":430,"o":8.0395,"t":"2026-10-15T14:45:00Z","v":140139,"vw":8.042816},{"c":8.08,"h":8.095,"l":8.0477,"n":316,"o":8.05,"t":"2026-10-15T14:50:00Z","v":69773,"vw":8.079379},{"c":8.08,"h":8.0955,"l":8.075,"n":292,"o":8.08,"t":"2026-10-15T14:55:00Z","v":66991,"vw":8.085869},{"c":8.115,"h":8.115,"l":8.075,"n":288,"o":8.08,"t":"2026-10-15T15:00:00Z","v":65572,"vw":8.094965},{"c":8.11,"h":8.12,"l":8.08,"n":390,"o":8.115,"t":"2026-10-15T15:05:00Z","v":91405,"vw":8.106591},{"c":8.14,"h":8.15,"l":8.1,"n":317,"o":8.11,"t":"2026-10-15T15:10:00Z","v":73451,"vw":8.126657},{"c":8.12,"h":8.17,"l":8.12,"n":289,"o":8.14,"t":"2026-10-15T15:15:00Z","v":67839,"vw":8.147295},{"c":8.1411,"h":8.1623,"l":8.12,"n":305,"o":8.125,"t":"2026-10-15T15:20:00Z","v":66220,"vw":8.143496},{"c":8.105,"h":8.145,"l":8.1,"n":202,"o":8.145,"t":"2026-10-15T15:25:00Z","v":44656,"vw":8.122203},{"c":8.105,"h":8.1149,"l":8.095,"n":449,"o":8.11,"t":"2026-10-15T15:30:00Z","v":104587,"vw":8.104333},{"c":8.095,"h":8.12,"l":8.08,"n":246,"o":8.105,"t":"2026-10-15T15:35:00Z","v":61941,"vw":8.09919},{"c":8.075,"h":8.11,"l":8.06,"n":296,"o":8.1,"t":"2026-10-15T15:40:00Z","v":72604,"vw":8.08538},{"c":8.065,"h":8.08,"l":8.05,"n":240,"o":8.07,"t":"2026-10-15T15:45:00Z","v":45131,"vw":8.063325},{"c":8.0816,"h":8.09,"l":8.06,"n":239,"o":8.065,"t":"2026-10-15T15:50:00Z","v":94418,"vw":8.075728},{"c":8.1,"h":8.105,"l":8.08,"n":257,"o":8.085,"t":"2026-10-15T15:55:00Z","v":48099,"vw":8.09389},{"c":8.08,"h":8.095,"l":8.075,"n":182,"o":8.09,"t":"2026-10-15T16:00:00Z","v":36695,"vw":8.084563},{"c":8.11,"h":8.11,"l":8.0704,"n":234,"o":8.08,"t":"2026-10-15T16:05:00Z","v":88915,"vw":8.091131},{"c":8.08,"h":8.11,"l":8.08,"n":189,"o":8.1,"t":"2026-10-15T16:10:00Z","v":41273,"vw":8.096517},{"c":8.09,"h":8.095,"l":8.08,"n":230,"o":8.085,"t":"2026-10-15T16:15:00Z","v":40671,"vw":8.089248},{"c":8.1,"h":8.105,"l":8.09,"n":125,"o":8.095,"t":"2026-10-15T16:20:00Z","v":21662,"vw":8.099229},{"c":8.105,"h":8.11,"l":8.094,"n":123,"o":8.1,"t":"2026-10-15T16:25:00Z","v":28982,"vw":8.101496},{"c":8.075,"h":8.105,"l":8.07,"n":229,"o":8.1,"t":"2026-10-15T16:30:00Z","v":42010,"vw":8.09211},{"c":8.08,"h":8.105,"l":8.07,"n":161,"o":8.075,"t":"2026-10-15T16:35:00Z","v":31858,"vw":8.09502},{"c":8.095,"h":8.1,"l":8.085,"n":149,"o":8.09,"t":"2026-10-15T16:40:00Z","v":29208,"vw":8.090652},{"c":8.08,"h":8.1,"l":8.07,"n":297,"o":8.1,"t":"2026-10-15T16:45:00Z","v":60092,"vw":8.086192},{"c":8.075,"h":8.085,"l":8.07,"n":141,"o":8.0716,"t":"2026-10-15T16:50:00Z","v":32766,"vw":8.079291},{"c":8.065,"h":8.075,"l":8.065,"n":157,"o":8.07,"t":"2026-10-15T16:55:00Z","v":12859,"vw":8.069249},{"c":8.0599,"h":8.07,"l":8.055,"n":273,"o":8.06,"t":"2026-10-15T17:00:00Z","v":59082,"vw":8.059919},{"c":8.0673,"h":8.0673,"l":8.05,"n":142,"o":8.06,"t":"2026-10-15T17:05:00Z","v":60424,"vw":8.057833},{"c":8.07,"h":8.0779,"l":8.0623,"n":241,"o":8.065,"t":"2026-10-15T17:10:00Z","v":56083,"vw":8.0703},{"c":8.11,"h":8.115,"l":8.07,"n":187,"o":8.07,"t":"2026-10-15T17:15:00Z","v":64490,"vw":8.086552},{"c":8.115,"h":8.115,"l":8.095,"n":321,"o":8.115,"t":"2026-10-15T17:20:00Z","v":88032,"vw":8.107277},{"c":8.095,"h":8.12,"l":8.09,"n":188,"o":8.1101,"t":"2026-10-15T17:25:00Z","v":36865,"vw":8.103601},{"c":8.1,"h":8.1,"l":8.07,"n":225,"o":8.1,"t":"2026-10-15T17:30:00Z","v":41641,"vw":8.08528},{"c":8.1,"h":8.105,"l":8.09,"n":177,"o":8.1,"t":"2026-10-15T17:35:00Z","v":32839,"vw":8.096936},{"c":8.095,"h":8.115,"l":8.095,"n":175,"o":8.1,"t":"2026-10-15T17:40:00Z","v":36894,"vw":8.108413},{"c":8.115,"h":8.12,"l":8.0908,"n":132,"o":8.1,"t":"2026-10-15T17:45:00Z","v":28616,"vw":8.101601},{"c":8.125,"h":8.13,"l":8.115,"n":178,"o":8.12,"t":"2026-10-15T17:50:00Z","v":36156,"vw":8.123334},{"c":8.13,"h":8.14,"l":8.12,"n":228,"o":8.13,"t":"2026-10-15T17:55:00Z","v":39245,"vw":8.129071},{"c":8.145,"h":8.15,"l":8.125,"n":206,"o":8.125,"t":"2026-10-15T18:00:00Z","v":44522,"vw":8.137237},{"c":8.13,"h":8.15,"l":8.13,"n":214,"o":8.145,"t":"2026-10-15T18:05:00Z","v":61122,"vw":8.138747},{"c":8.135,"h":8.14,"l":8.1298,"n":185,"o":8.13,"t":"2026-10-15T18:10:00Z","v":25648,"vw":8.13302},{"c":8.115,"h":8.135,"l":8.115,"n":270,"o":8.13,"t":"2026-10-15T18:15:00Z","v":59761,"vw":8.122529},{"c":8.12,"h":8.1223,"l":8.11,"n":172,"o":8.1105,"t":"2026-10-15T18:20:00Z","v":32228,"vw":8.11684},{"c":8.11,"h":8.125,"l":8.11,"n":169,"o":8.12,"t":"2026-10-15T18:25:00Z","v":53551,"vw":8.114151},{"c":8.115,"h":8.115,"l":8.1,"n":163,"o":8.11,"t":"2026-10-15T18:30:00Z","v":26445,"vw":8.108848},{"c":8.115,"h":8.12,"l":8.1119,"n":81,"o":8.115,"t":"2026-10-15T18:35:00Z","v":12020,"vw":8.11644},{"c":8.135,"h":8.135,"l":8.115,"n":170,"o":8.115,"t":"2026-10-15T18:40:00Z","v":32255,"vw":8.125077},{"c":8.15,"h":8.15,"l":8.13,"n":127,"o":8.13,"t":"2026-10-15T18:45:00Z","v":24758,"vw":8.141776},{"c":8.1599,"h":8.16,"l":8.14,"n":151,"o":8.14,"t":"2026-10-15T18:50:00Z","v":35283,"vw":8.152756},{"c":8.185,"h":8.185,"l":8.1523,"n":250,"o":8.16,"t":"2026-10-15T18:55:00Z","v":52834,"vw":8.165465},{"c":8.19,"h":8.215,"l":8.185,"n":337,"o":8.185,"t":"2026-10-15T19:00:00Z","v":72040,"vw":8.20536},{"c":8.205,"h":8.205,"l":8.185,"n":255,"o":8.19,"t":"2026-10-15T19:05:00Z","v":58855,"vw":8.193788},{"c":8.23,"h":8.23,"l":8.205,"n":247,"o":8.205,"t":"2026-10-15T19:10:00Z","v":74635,"vw":8.219015},{"c":8.205,"h":8.235,"l":8.205,"n":457,"o":8.23,"t":"2026-10-15T19:15:00Z","v":121911,"vw":8.224046},{"c":8.225,"h":8.235,"l":8.205,"n":263,"o":8.205,"t":"2026-10-15T19:20:00Z","v":63217,"vw":8.222158},{"c":8.25,"h":8.28,"l":8.225,"n":681,"o":8.225,"t":"2026-10-15T19:25:00Z","v":252750,"vw":8.261741},{"c":8.23,"h":8.26,"l":8.22,"n":380,"o":8.26,"t":"2026-10-15T19:30:00Z","v":173105,"vw":8.244101},{"c":8.25,"h":8.25,"l":8.225,"n":428,"o":8.225,"t":"2026-10-15T19:35:00Z","v":102467,"vw":8.239366},{"c":8.285,"h":8.285,"l":8.245,"n":559,"o":8.245,"t":"2026-10-15T19:40:00Z","v":160400,"vw":8.265334},{"c":8.29,"h":8.3,"l":8.28,"n":594,"o":8.2801,"t":"2026-10-15T19:45:00Z","v":120189,"vw":8.287327},{"c":8.288,"h":8.29,"l":8.28,"n":489,"o":8.29,"t":"2026-10-15T19:50:00Z","v":91696,"vw":8.285289},{"c":8.28,"h":8.295,"l":8.26,"n":1914,"o":8.285,"t":"2026-10-15T19:55:00Z","v":490058,"vw":8.281198},{"c":8.28,"h":8.29,"l":8.2718,"n":37,"o":8.29,"t":"2026-10-15T20:00:00Z","v":252728,"vw":8.289936},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-15T20:05:00Z","v":1207,"vw":8.29},{"c":8.2776,"h":8.29,"l":8.274,"n":9,"o":8.29,"t":"2026-10-15T20:15:00Z","v":1100,"vw":8.279051},{"c":8.2707,"h":8.2707,"l":8.2707,"n":1,"o":8.2707,"t":"2026-10-15T20:35:00Z","v":999,"vw":8.2707},{"c":8.27,"h":8.27,"l":8.26,"n":5,"o":8.26,"t":"2026-10-15T20:40:00Z","v":2083,"vw":8.264997},{"c":8.2228,"h":8.2228,"l":8.2228,"n":1,"o":8.2228,"t":"2026-10-15T20:50:00Z","v":2900,"vw":8.2228},{"c":8.2219,"h":8.2219,"l":8.2219,"n":1,"o":8.2219,"t":"2026-10-15T21:00:00Z","v":4000,"vw":8.2219},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-15T21:05:00Z","v":300,"vw":8.28},{"c":8.27,"h":8.27,"l":8.27,"n":7,"o":8.27,"t":"2026-10-15T21:50:00Z","v":588,"vw":8.27},{"c":8.232,"h":8.232,"l":8.232,"n":1,"o":8.232,"t":"2026-10-15T22:05:00Z","v":710,"vw":8.232},{"c":8.232,"h":8.232,"l":8.232,"n":1,"o":8.232,"t":"2026-10-15T22:10:00Z","v":358,"vw":8.232},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-15T22:50:00Z","v":100,"vw":8.25},{"c":8.272,"h":8.28,"l":8.272,"n":2,"o":8.28,"t":"2026-10-15T23:10:00Z","v":6000,"vw":8.276},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-15T23:45:00Z","v":4000,"vw":8.27},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-15T23:50:00Z","v":2000,"vw":8.27},{"c":8.32,"h":8.34,"l":8.22,"n":12,"o":8.22,"t":"2026-10-16T08:00:00Z","v":2951,"vw":8.275018},{"c":8.365,"h":8.365,"l":8.365,"n":1,"o":8.365,"t":"2026-10-16T08:40:00Z","v":100,"vw":8.365},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-16T09:00:00Z","v":1002,"vw":8.37},{"c":8.32,"h":8.32,"l":8.32,"n":9,"o":8.32,"t":"2026-10-16T10:15:00Z","v":1008,"vw":8.32},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-16T10:40:00Z","v":300,"vw":8.3},{"c":8.28,"h":8.3,"l":8.28,"n":7,"o":8.3,"t":"2026-10-16T11:00:00Z","v":6000,"vw":8.285833},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-16T11:10:00Z","v":125,"vw":8.29},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-16T11:30:00Z","v":250,"vw":8.27},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-16T11:40:00Z","v":2500,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-16T12:00:00Z","v":5000,"vw":8.26},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-16T12:10:00Z","v":406,"vw":8.25},{"c":8.2507,"h":8.2507,"l":8.2507,"n":3,"o":8.2507,"t":"2026-10-16T12:30:00Z","v":215,"vw":8.2507},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-16T12:35:00Z","v":450,"vw":8.25},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-16T12:45:00Z","v":100,"vw":8.29},{"c":8.29,"h":8.29,"l":8.25,"n":9,"o":8.29,"t":"2026-10-16T12:50:00Z","v":10348,"vw":8.250784},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-16T12:55:00Z","v":3000,"vw":8.2},{"c":8.2112,"h":8.2112,"l":8.2112,"n":1,"o":8.2112,"t":"2026-10-16T13:05:00Z","v":100,"vw":8.2112},{"c":8.2001,"h":8.21,"l":8.2001,"n":5,"o":8.21,"t":"2026-10-16T13:10:00Z","v":1100,"vw":8.209057},{"c":8.2499,"h":8.2499,"l":8.2,"n":6,"o":8.23,"t":"2026-10-16T13:15:00Z","v":12021,"vw":8.243583},{"c":8.32,"h":8.32,"l":8.16,"n":517,"o":8.2,"t":"2026-10-16T13:30:00Z","v":124829,"vw":8.238917},{"c":8.365,"h":8.39,"l":8.3,"n":288,"o":8.31,"t":"2026-10-16T13:35:00Z","v":53002,"vw":8.349109},{"c":8.46,"h":8.465,"l":8.3648,"n":412,"o":8.365,"t":"2026-10-16T13:40:00Z","v":120441,"vw":8.414164},{"c":8.395,"h":8.46,"l":8.38,"n":445,"o":8.46,"t":"2026-10-16T13:45:00Z","v":72054,"vw":8.416664},{"c":8.425,"h":8.445,"l":8.38,"n":415,"o":8.3996,"t":"2026-10-16T13:50:00Z","v":79961,"vw":8.404997},{"c":8.415,"h":8.435,"l":8.4,"n":315,"o":8.43,"t":"2026-10-16T13:55:00Z","v":33986,"vw":8.417564},{"c":8.335,"h":8.425,"l":8.335,"n":504,"o":8.41,"t":"2026-10-16T14:00:00Z","v":98817,"vw":8.391339},{"c":8.3701,"h":8.39,"l":8.3299,"n":855,"o":8.335,"t":"2026-10-16T14:05:00Z","v":185155,"vw":8.369604},{"c":8.385,"h":8.395,"l":8.375,"n":805,"o":8.375,"t":"2026-10-16T14:10:00Z","v":195947,"vw":8.38169},{"c":8.395,"h":8.42,"l":8.38,"n":274,"o":8.39,"t":"2026-10-16T14:15:00Z","v":38154,"vw":8.399668},{"c":8.48,"h":8.48,"l":8.395,"n":330,"o":8.395,"t":"2026-10-16T14:20:00Z","v":92725,"vw":8.42553},{"c":8.4884,"h":8.515,"l":8.475,"n":438,"o":8.48,"t":"2026-10-16T14:25:00Z","v":101244,"vw":8.498319},{"c":8.485,"h":8.52,"l":8.475,"n":415,"o":8.48,"t":"2026-10-16T14:30:00Z","v":77895,"vw":8.493975},{"c":8.455,"h":8.485,"l":8.453,"n":355,"o":8.485,"t":"2026-10-16T14:35:00Z","v":71270,"vw":8.466225},{"c":8.4501,"h":8.47,"l":8.445,"n":318,"o":8.455,"t":"2026-10-16T14:40:00Z","v":59499,"vw":8.45241},{"c":8.47,"h":8.47,"l":8.4401,"n":304,"o":8.45,"t":"2026-10-16T14:45:00Z","v":31561,"vw":8.454406},{"c":8.47,"h":8.5,"l":8.455,"n":333,"o":8.48,"t":"2026-10-16T14:50:00Z","v":52352,"vw":8.477659},{"c":8.445,"h":8.48,"l":8.435,"n":361,"o":8.47,"t":"2026-10-16T14:55:00Z","v":103177,"vw":8.463199},{"c":8.46,"h":8.46,"l":8.44,"n":283,"o":8.445,"t":"2026-10-16T15:00:00Z","v":43463,"vw":8.450978},{"c":8.4101,"h":8.4686,"l":8.395,"n":358,"o":8.46,"t":"2026-10-16T15:05:00Z","v":59653,"vw":8.431081},{"c":8.365,"h":8.41,"l":8.365,"n":231,"o":8.41,"t":"2026-10-16T15:10:00Z","v":34323,"vw":8.387141},{"c":8.345,"h":8.365,"l":8.34,"n":281,"o":8.365,"t":"2026-10-16T15:15:00Z","v":41159,"vw":8.351678},{"c":8.3,"h":8.345,"l":8.285,"n":413,"o":8.3401,"t":"2026-10-16T15:20:00Z","v":80126,"vw":8.309896},{"c":8.3,"h":8.325,"l":8.295,"n":243,"o":8.3,"t":"2026-10-16T15:25:00Z","v":57026,"vw":8.310493},{"c":8.3399,"h":8.3399,"l":8.3,"n":276,"o":8.3,"t":"2026-10-16T15:30:00Z","v":62941,"vw":8.325535},{"c":8.325,"h":8.3499,"l":8.31,"n":259,"o":8.34,"t":"2026-10-16T15:35:00Z","v":71703,"vw":8.33462},{"c":8.305,"h":8.33,"l":8.295,"n":255,"o":8.3201,"t":"2026-10-16T15:40:00Z","v":60712,"vw":8.314844},{"c":8.2901,"h":8.325,"l":8.29,"n":275,"o":8.3,"t":"2026-10-16T15:45:00Z","v":76923,"vw":8.306278},{"c":8.26,"h":8.29,"l":8.26,"n":257,"o":8.29,"t":"2026-10-16T15:50:00Z","v":50138,"vw":8.27702},{"c":8.295,"h":8.295,"l":8.26,"n":387,"o":8.26,"t":"2026-10-16T15:55:00Z","v":134805,"vw":8.281739},{"c":8.255,"h":8.295,"l":8.215,"n":529,"o":8.2901,"t":"2026-10-16T16:00:00Z","v":152755,"vw":8.26589},{"c":8.24,"h":8.2799,"l":8.235,"n":246,"o":8.255,"t":"2026-10-16T16:05:00Z","v":65786,"vw":8.253088},{"c":8.305,"h":8.3062,"l":8.24,"n":283,"o":8.24,"t":"2026-10-16T16:10:00Z","v":77885,"vw":8.268371},{"c":8.295,"h":8.315,"l":8.285,"n":293,"o":8.31,"t":"2026-10-16T16:15:00Z","v":68103,"vw":8.299484},{"c":8.305,"h":8.3099,"l":8.285,"n":146,"o":8.295,"t":"2026-10-16T16:20:00Z","v":42909,"vw":8.295748},{"c":8.305,"h":8.31,"l":8.29,"n":271,"o":8.3,"t":"2026-10-16T16:25:00Z","v":74896,"vw":8.3033},{"c":8.275,"h":8.3,"l":8.27,"n":217,"o":8.3,"t":"2026-10-16T16:30:00Z","v":37902,"vw":8.283535},{"c":8.285,"h":8.29,"l":8.255,"n":329,"o":8.27,"t":"2026-10-16T16:35:00Z","v":143686,"vw":8.268908},{"c":8.32,"h":8.32,"l":8.285,"n":232,"o":8.29,"t":"2026-10-16T16:40:00Z","v":76616,"vw":8.293126},{"c":8.27,"h":8.3286,"l":8.26,"n":327,"o":8.32,"t":"2026-10-16T16:45:00Z","v":45973,"vw":8.292106},{"c":8.27,"h":8.2799,"l":8.26,"n":294,"o":8.265,"t":"2026-10-16T16:50:00Z","v":58722,"vw":8.268831},{"c":8.27,"h":8.2795,"l":8.26,"n":210,"o":8.27,"t":"2026-10-16T16:55:00Z","v":37366,"vw":8.270803},{"c":8.215,"h":8.275,"l":8.21,"n":314,"o":8.275,"t":"2026-10-16T17:00:00Z","v":129177,"vw":8.248352},{"c":8.21,"h":8.22,"l":8.185,"n":261,"o":8.21,"t":"2026-10-16T17:05:00Z","v":28429,"vw":8.209103},{"c":8.175,"h":8.22,"l":8.17,"n":225,"o":8.215,"t":"2026-10-16T17:10:00Z","v":54037,"vw":8.189943},{"c":8.17,"h":8.175,"l":8.164,"n":258,"o":8.175,"t":"2026-10-16T17:15:00Z","v":56973,"vw":8.168691},{"c":8.18,"h":8.185,"l":8.17,"n":207,"o":8.175,"t":"2026-10-16T17:20:00Z","v":21186,"vw":8.178398},{"c":8.195,"h":8.2,"l":8.175,"n":233,"o":8.19,"t":"2026-10-16T17:25:00Z","v":50511,"vw":8.187984},{"c":8.215,"h":8.215,"l":8.185,"n":230,"o":8.195,"t":"2026-10-16T17:30:00Z","v":42094,"vw":8.197955},{"c":8.2,"h":8.225,"l":8.195,"n":465,"o":8.215,"t":"2026-10-16T17:35:00Z","v":111152,"vw":8.209889},{"c":8.2611,"h":8.28,"l":8.194,"n":334,"o":8.2,"t":"2026-10-16T17:40:00Z","v":382696,"vw":8.243948},{"c":8.235,"h":8.2601,"l":8.2301,"n":130,"o":8.2601,"t":"2026-10-16T17:45:00Z","v":15992,"vw":8.24691},{"c":8.22,"h":8.235,"l":8.215,"n":257,"o":8.23,"t":"2026-10-16T17:50:00Z","v":37760,"vw":8.222855},{"c":8.205,"h":8.22,"l":8.2,"n":173,"o":8.22,"t":"2026-10-16T17:55:00Z","v":38546,"vw":8.205674},{"c":8.2075,"h":8.215,"l":8.195,"n":251,"o":8.205,"t":"2026-10-16T18:00:00Z","v":38133,"vw":8.205035},{"c":8.2299,"h":8.235,"l":8.205,"n":171,"o":8.205,"t":"2026-10-16T18:05:00Z","v":28774,"vw":8.223811},{"c":8.225,"h":8.23,"l":8.215,"n":148,"o":8.225,"t":"2026-10-16T18:10:00Z","v":166584,"vw":8.222373},{"c":8.22,"h":8.24,"l":8.215,"n":208,"o":8.229,"t":"2026-10-16T18:15:00Z","v":30310,"vw":8.229602},{"c":8.22,"h":8.23,"l":8.2,"n":214,"o":8.22,"t":"2026-10-16T18:20:00Z","v":33608,"vw":8.21299},{"c":8.22,"h":8.225,"l":8.21,"n":126,"o":8.215,"t":"2026-10-16T18:25:00Z","v":8287,"vw":8.216519},{"c":8.195,"h":8.215,"l":8.195,"n":279,"o":8.215,"t":"2026-10-16T18:30:00Z","v":48370,"vw":8.206082},{"c":8.185,"h":8.2,"l":8.18,"n":177,"o":8.2,"t":"2026-10-16T18:35:00Z","v":64221,"vw":8.18516},{"c":8.195,"h":8.1972,"l":8.185,"n":237,"o":8.19,"t":"2026-10-16T18:40:00Z","v":34142,"vw":8.192347},{"c":8.195,"h":8.195,"l":8.18,"n":179,"o":8.195,"t":"2026-10-16T18:45:00Z","v":21490,"vw":8.18758},{"c":8.175,"h":8.195,"l":8.17,"n":168,"o":8.19,"t":"2026-10-16T18:50:00Z","v":32787,"vw":8.182684},{"c":8.195,"h":8.2,"l":8.165,"n":217,"o":8.175,"t":"2026-10-16T18:55:00Z","v":34369,"vw":8.179624},{"c":8.18,"h":8.195,"l":8.17,"n":310,"o":8.19,"t":"2026-10-16T19:00:00Z","v":39538,"vw":8.185909},{"c":8.175,"h":8.1991,"l":8.16,"n":273,"o":8.175,"t":"2026-10-16T19:05:00Z","v":54169,"vw":8.178312},{"c":8.23,"h":8.23,"l":8.18,"n":306,"o":8.18,"t":"2026-10-16T19:10:00Z","v":52918,"vw":8.204332},{"c":8.215,"h":8.2277,"l":8.2125,"n":322,"o":8.225,"t":"2026-10-16T19:15:00Z","v":48130,"vw":8.220586},{"c":8.2399,"h":8.25,"l":8.215,"n":276,"o":8.215,"t":"2026-10-16T19:20:00Z","v":61283,"vw":8.235293},{"c":8.255,"h":8.255,"l":8.225,"n":303,"o":8.24,"t":"2026-10-16T19:25:00Z","v":44096,"vw":8.234387},{"c":8.24,"h":8.265,"l":8.24,"n":338,"o":8.255,"t":"2026-10-16T19:30:00Z","v":46890,"vw":8.257095},{"c":8.2599,"h":8.2599,"l":8.24,"n":271,"o":8.245,"t":"2026-10-16T19:35:00Z","v":40090,"vw":8.248299},{"c":8.225,"h":8.2599,"l":8.225,"n":294,"o":8.255,"t":"2026-10-16T19:40:00Z","v":29685,"vw":8.24498},{"c":8.235,"h":8.235,"l":8.225,"n":464,"o":8.23,"t":"2026-10-16T19:45:00Z","v":65880,"vw":8.230454},{"c":8.25,"h":8.27,"l":8.23,"n":608,"o":8.235,"t":"2026-10-16T19:50:00Z","v":112654,"vw":8.250627},{"c":8.24,"h":8.265,"l":8.23,"n":1751,"o":8.255,"t":"2026-10-16T19:55:00Z","v":355535,"vw":8.248562},{"c":8.24,"h":8.24,"l":8.24,"n":16,"o":8.24,"t":"2026-10-16T20:00:00Z","v":252642,"vw":8.24},{"c":8.2,"h":8.213,"l":8.2,"n":2,"o":8.213,"t":"2026-10-16T20:20:00Z","v":1100,"vw":8.201182},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-16T20:25:00Z","v":1000,"vw":8.2},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-16T21:05:00Z","v":117,"vw":8.22},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-16T21:20:00Z","v":972,"vw":8.23},{"c":8.2131,"h":8.2131,"l":8.2131,"n":1,"o":8.2131,"t":"2026-10-16T21:50:00Z","v":500,"vw":8.2131},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-16T23:25:00Z","v":100,"vw":8.21},{"c":8.2254,"h":8.2254,"l":8.2254,"n":1,"o":8.2254,"t":"2026-10-16T23:40:00Z","v":200,"vw":8.2254},{"c":8.2254,"h":8.2254,"l":8.2254,"n":1,"o":8.2254,"t":"2026-10-16T23:45:00Z","v":2500,"vw":8.2254},{"c":8.33,"h":8.33,"l":8.2,"n":16,"o":8.24,"t":"2026-10-19T08:00:00Z","v":1378,"vw":8.261423},{"c":8.27,"h":8.27,"l":8.27,"n":3,"o":8.27,"t":"2026-10-19T08:50:00Z","v":1389,"vw":8.27},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-19T08:55:00Z","v":1204,"vw":8.3},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-19T10:05:00Z","v":1208,"vw":8.26},{"c":8.25,"h":8.26,"l":8.25,"n":2,"o":8.26,"t":"2026-10-19T10:55:00Z","v":390,"vw":8.255128},{"c":8.26,"h":8.2923,"l":8.25,"n":8,"o":8.25,"t":"2026-10-19T11:00:00Z","v":2503,"vw":8.28544},{"c":8.2923,"h":8.2923,"l":8.2923,"n":1,"o":8.2923,"t":"2026-10-19T11:10:00Z","v":500,"vw":8.2923},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-19T11:30:00Z","v":1500,"vw":8.25},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-19T11:50:00Z","v":250,"vw":8.27},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-19T11:55:00Z","v":125,"vw":8.18},{"c":8.19,"h":8.21,"l":8.19,"n":149,"o":8.21,"t":"2026-10-19T12:40:00Z","v":26438,"vw":8.190834},{"c":8.208,"h":8.208,"l":8.208,"n":1,"o":8.208,"t":"2026-10-19T13:00:00Z","v":200,"vw":8.208},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-19T13:05:00Z","v":556,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-19T13:20:00Z","v":5359,"vw":8.22},{"c":8.28,"h":8.32,"l":8.22,"n":369,"o":8.22,"t":"2026-10-19T13:30:00Z","v":63360,"vw":8.253099},{"c":8.18,"h":8.285,"l":8.18,"n":492,"o":8.285,"t":"2026-10-19T13:35:00Z","v":75315,"vw":8.217206},{"c":8.21,"h":8.225,"l":8.175,"n":383,"o":8.18,"t":"2026-10-19T13:40:00Z","v":94583,"vw":8.192247},{"c":8.235,"h":8.2351,"l":8.175,"n":286,"o":8.21,"t":"2026-10-19T13:45:00Z","v":44712,"vw":8.206274},{"c":8.255,"h":8.2798,"l":8.2299,"n":326,"o":8.235,"t":"2026-10-19T13:50:00Z","v":111086,"vw":8.260321},{"c":8.285,"h":8.285,"l":8.25,"n":185,"o":8.25,"t":"2026-10-19T13:55:00Z","v":26944,"vw":8.277618},{"c":8.215,"h":8.29,"l":8.215,"n":342,"o":8.28,"t":"2026-10-19T14:00:00Z","v":65525,"vw":8.255669},{"c":8.205,"h":8.235,"l":8.205,"n":271,"o":8.215,"t":"2026-10-19T14:05:00Z","v":24720,"vw":8.218278},{"c":8.2,"h":8.21,"l":8.19,"n":243,"o":8.205,"t":"2026-10-19T14:10:00Z","v":32372,"vw":8.197692},{"c":8.245,"h":8.265,"l":8.2098,"n":340,"o":8.21,"t":"2026-10-19T14:15:00Z","v":60507,"vw":8.235554},{"c":8.225,"h":8.245,"l":8.205,"n":231,"o":8.245,"t":"2026-10-19T14:20:00Z","v":22776,"vw":8.223677},{"c":8.235,"h":8.255,"l":8.225,"n":229,"o":8.2277,"t":"2026-10-19T14:25:00Z","v":23306,"vw":8.238035},{"c":8.205,"h":8.2499,"l":8.205,"n":248,"o":8.235,"t":"2026-10-19T14:30:00Z","v":39390,"vw":8.221312},{"c":8.2,"h":8.225,"l":8.2,"n":206,"o":8.215,"t":"2026-10-19T14:35:00Z","v":45690,"vw":8.217828},{"c":8.21,"h":8.22,"l":8.195,"n":1111,"o":8.2,"t":"2026-10-19T14:40:00Z","v":432502,"vw":8.209303},{"c":8.205,"h":8.225,"l":8.19,"n":291,"o":8.21,"t":"2026-10-19T14:45:00Z","v":51606,"vw":8.210106},{"c":8.195,"h":8.21,"l":8.195,"n":255,"o":8.205,"t":"2026-10-19T14:50:00Z","v":49472,"vw":8.199975},{"c":8.2231,"h":8.2277,"l":8.195,"n":239,"o":8.195,"t":"2026-10-19T14:55:00Z","v":40891,"vw":8.217763},{"c":8.205,"h":8.23,"l":8.205,"n":219,"o":8.225,"t":"2026-10-19T15:00:00Z","v":48830,"vw":8.221921},{"c":8.23,"h":8.235,"l":8.205,"n":296,"o":8.21,"t":"2026-10-19T15:05:00Z","v":49651,"vw":8.221099},{"c":8.235,"h":8.245,"l":8.21,"n":208,"o":8.22,"t":"2026-10-19T15:10:00Z","v":36742,"vw":8.235025},{"c":8.225,"h":8.2401,"l":8.22,"n":356,"o":8.23,"t":"2026-10-19T15:15:00Z","v":76088,"vw":8.236387},{"c":8.255,"h":8.255,"l":8.2208,"n":323,"o":8.23,"t":"2026-10-19T15:20:00Z","v":333647,"vw":8.239051},{"c":8.2623,"h":8.275,"l":8.25,"n":263,"o":8.255,"t":"2026-10-19T15:25:00Z","v":50949,"vw":8.263268},{"c":8.245,"h":8.2601,"l":8.2308,"n":223,"o":8.2601,"t":"2026-10-19T15:30:00Z","v":25579,"vw":8.247567},{"c":8.24,"h":8.26,"l":8.23,"n":254,"o":8.2499,"t":"2026-10-19T15:35:00Z","v":64547,"vw":8.245633},{"c":8.24,"h":8.255,"l":8.23,"n":225,"o":8.2383,"t":"2026-10-19T15:40:00Z","v":43943,"vw":8.240064},{"c":8.24,"h":8.2481,"l":8.2388,"n":161,"o":8.245,"t":"2026-10-19T15:45:00Z","v":24858,"vw":8.241833},{"c":8.235,"h":8.245,"l":8.23,"n":209,"o":8.24,"t":"2026-10-19T15:50:00Z","v":19609,"vw":8.238488},{"c":8.235,"h":8.2473,"l":8.22,"n":275,"o":8.235,"t":"2026-10-19T15:55:00Z","v":63459,"vw":8.23263},{"c":8.225,"h":8.235,"l":8.205,"n":182,"o":8.23,"t":"2026-10-19T16:00:00Z","v":43309,"vw":8.21651},{"c":8.225,"h":8.23,"l":8.205,"n":208,"o":8.225,"t":"2026-10-19T16:05:00Z","v":75577,"vw":8.216837},{"c":8.2371,"h":8.2371,"l":8.215,"n":112,"o":8.22,"t":"2026-10-19T16:10:00Z","v":26980,"vw":8.226179},{"c":8.2351,"h":8.24,"l":8.225,"n":161,"o":8.235,"t":"2026-10-19T16:15:00Z","v":25930,"vw":8.231469},{"c":8.225,"h":8.23,"l":8.21,"n":158,"o":8.23,"t":"2026-10-19T16:20:00Z","v":37944,"vw":8.22344},{"c":8.225,"h":8.225,"l":8.22,"n":95,"o":8.225,"t":"2026-10-19T16:25:00Z","v":6334,"vw":8.224571},{"c":8.235,"h":8.235,"l":8.215,"n":260,"o":8.225,"t":"2026-10-19T16:30:00Z","v":61884,"vw":8.223291},{"c":8.245,"h":8.25,"l":8.23,"n":185,"o":8.235,"t":"2026-10-19T16:35:00Z","v":41541,"vw":8.238492},{"c":8.255,"h":8.255,"l":8.234,"n":191,"o":8.24,"t":"2026-10-19T16:40:00Z","v":120484,"vw":8.247174},{"c":8.23,"h":8.2551,"l":8.225,"n":180,"o":8.2501,"t":"2026-10-19T16:45:00Z","v":52670,"vw":8.240196},{"c":8.24,"h":8.24,"l":8.23,"n":44,"o":8.2301,"t":"2026-10-19T16:50:00Z","v":8805,"vw":8.232693},{"c":8.2399,"h":8.245,"l":8.235,"n":102,"o":8.2377,"t":"2026-10-19T16:55:00Z","v":16444,"vw":8.240732},{"c":8.235,"h":8.235,"l":8.225,"n":134,"o":8.23,"t":"2026-10-19T17:00:00Z","v":24683,"vw":8.230991},{"c":8.225,"h":8.235,"l":8.215,"n":182,"o":8.235,"t":"2026-10-19T17:05:00Z","v":39586,"vw":8.22345},{"c":8.25,"h":8.25,"l":8.22,"n":122,"o":8.2203,"t":"2026-10-19T17:10:00Z","v":24661,"vw":8.23171},{"c":8.24,"h":8.255,"l":8.2377,"n":213,"o":8.245,"t":"2026-10-19T17:15:00Z","v":55890,"vw":8.244845},{"c":8.245,"h":8.2499,"l":8.24,"n":68,"o":8.24,"t":"2026-10-19T17:20:00Z","v":8917,"vw":8.242459},{"c":8.25,"h":8.255,"l":8.24,"n":106,"o":8.24,"t":"2026-10-19T17:25:00Z","v":14171,"vw":8.24976},{"c":8.27,"h":8.28,"l":8.2548,"n":241,"o":8.255,"t":"2026-10-19T17:30:00Z","v":82970,"vw":8.265421},{"c":8.255,"h":8.27,"l":8.2502,"n":138,"o":8.27,"t":"2026-10-19T17:35:00Z","v":26059,"vw":8.262007},{"c":8.2639,"h":8.285,"l":8.25,"n":316,"o":8.26,"t":"2026-10-19T17:40:00Z","v":96108,"vw":8.271522},{"c":8.265,"h":8.27,"l":8.255,"n":254,"o":8.26,"t":"2026-10-19T17:45:00Z","v":126379,"vw":8.259792},{"c":8.265,"h":8.265,"l":8.25,"n":156,"o":8.265,"t":"2026-10-19T17:50:00Z","v":91719,"vw":8.257262},{"c":8.275,"h":8.275,"l":8.26,"n":186,"o":8.265,"t":"2026-10-19T17:55:00Z","v":84565,"vw":8.268589},{"c":8.295,"h":8.295,"l":8.27,"n":206,"o":8.28,"t":"2026-10-19T18:00:00Z","v":69246,"vw":8.281558},{"c":8.295,"h":8.3,"l":8.27,"n":185,"o":8.295,"t":"2026-10-19T18:05:00Z","v":83120,"vw":8.288901},{"c":8.2909,"h":8.3,"l":8.2816,"n":113,"o":8.295,"t":"2026-10-19T18:10:00Z","v":51587,"vw":8.290241},{"c":8.285,"h":8.295,"l":8.2821,"n":156,"o":8.295,"t":"2026-10-19T18:15:00Z","v":27907,"vw":8.289359},{"c":8.2766,"h":8.29,"l":8.27,"n":139,"o":8.285,"t":"2026-10-19T18:20:00Z","v":26052,"vw":8.278869},{"c":8.25,"h":8.275,"l":8.25,"n":124,"o":8.275,"t":"2026-10-19T18:25:00Z","v":18747,"vw":8.265515},{"c":8.255,"h":8.265,"l":8.25,"n":159,"o":8.255,"t":"2026-10-19T18:30:00Z","v":47920,"vw":8.257154},{"c":8.265,"h":8.27,"l":8.245,"n":196,"o":8.255,"t":"2026-10-19T18:35:00Z","v":75278,"vw":8.254786},{"c":8.265,"h":8.275,"l":8.26,"n":161,"o":8.265,"t":"2026-10-19T18:40:00Z","v":21790,"vw":8.268913},{"c":8.2801,"h":8.295,"l":8.26,"n":282,"o":8.26,"t":"2026-10-19T18:45:00Z","v":49074,"vw":8.284463},{"c":8.27,"h":8.28,"l":8.27,"n":115,"o":8.28,"t":"2026-10-19T18:50:00Z","v":21400,"vw":8.273298},{"c":8.275,"h":8.28,"l":8.26,"n":168,"o":8.27,"t":"2026-10-19T18:55:00Z","v":25762,"vw":8.270748},{"c":8.279,"h":8.279,"l":8.27,"n":114,"o":8.2701,"t":"2026-10-19T19:00:00Z","v":26709,"vw":8.272739},{"c":8.275,"h":8.275,"l":8.26,"n":199,"o":8.275,"t":"2026-10-19T19:05:00Z","v":36469,"vw":8.269382},{"c":8.2623,"h":8.28,"l":8.255,"n":182,"o":8.27,"t":"2026-10-19T19:10:00Z","v":42874,"vw":8.269812},{"c":8.285,"h":8.285,"l":8.26,"n":111,"o":8.265,"t":"2026-10-19T19:15:00Z","v":28955,"vw":8.272915},{"c":8.275,"h":8.295,"l":8.27,"n":186,"o":8.29,"t":"2026-10-19T19:20:00Z","v":39067,"vw":8.286024},{"c":8.285,"h":8.285,"l":8.255,"n":303,"o":8.27,"t":"2026-10-19T19:25:00Z","v":48706,"vw":8.267859},{"c":8.315,"h":8.315,"l":8.28,"n":257,"o":8.285,"t":"2026-10-19T19:30:00Z","v":51705,"vw":8.303551},{"c":8.315,"h":8.33,"l":8.31,"n":351,"o":8.315,"t":"2026-10-19T19:35:00Z","v":60894,"vw":8.320297},{"c":8.315,"h":8.34,"l":8.31,"n":507,"o":8.315,"t":"2026-10-19T19:40:00Z","v":228512,"vw":8.330996},{"c":8.345,"h":8.35,"l":8.305,"n":557,"o":8.315,"t":"2026-10-19T19:45:00Z","v":177014,"vw":8.331045},{"c":8.285,"h":8.35,"l":8.2801,"n":1857,"o":8.345,"t":"2026-10-19T19:50:00Z","v":980672,"vw":8.332715},{"c":8.26,"h":8.2875,"l":8.25,"n":1611,"o":8.285,"t":"2026-10-19T19:55:00Z","v":343909,"vw":8.265157},{"c":8.26,"h":8.26,"l":8.26,"n":19,"o":8.26,"t":"2026-10-19T20:00:00Z","v":205820,"vw":8.26},{"c":8.23,"h":8.23,"l":8.2,"n":3,"o":8.2,"t":"2026-10-19T20:05:00Z","v":624,"vw":8.220369},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-19T20:25:00Z","v":12376,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-19T20:30:00Z","v":100,"vw":8.26},{"c":8.31,"h":8.31,"l":8.31,"n":6,"o":8.31,"t":"2026-10-19T22:55:00Z","v":1435,"vw":8.31},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-19T23:10:00Z","v":330,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-19T23:35:00Z","v":250,"vw":8.28},{"c":8.24,"h":8.24,"l":8.23,"n":7,"o":8.23,"t":"2026-10-20T08:00:00Z","v":3692,"vw":8.239589},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-20T09:25:00Z","v":200,"vw":8.17},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-20T10:05:00Z","v":3000,"vw":8.18},{"c":8.13,"h":8.13,"l":8.13,"n":4,"o":8.13,"t":"2026-10-20T10:55:00Z","v":551,"vw":8.13},{"c":8.12,"h":8.18,"l":8.12,"n":17,"o":8.18,"t":"2026-10-20T11:00:00Z","v":12194,"vw":8.147812},{"c":8.2,"h":8.2,"l":8.175,"n":3,"o":8.175,"t":"2026-10-20T11:10:00Z","v":1500,"vw":8.183333},{"c":8.1196,"h":8.1196,"l":8.1196,"n":1,"o":8.1196,"t":"2026-10-20T11:40:00Z","v":300,"vw":8.1196},{"c":8.12,"h":8.12,"l":8.12,"n":5,"o":8.12,"t":"2026-10-20T11:55:00Z","v":1343,"vw":8.12},{"c":8.12,"h":8.12,"l":8.11,"n":13,"o":8.115,"t":"2026-10-20T12:05:00Z","v":1162,"vw":8.116799},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-20T12:10:00Z","v":319,"vw":8.12},{"c":8.11,"h":8.1121,"l":8.11,"n":3,"o":8.1121,"t":"2026-10-20T12:15:00Z","v":444,"vw":8.110593},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-20T12:35:00Z","v":989,"vw":8.12},{"c":8.135,"h":8.135,"l":8.135,"n":6,"o":8.135,"t":"2026-10-20T13:05:00Z","v":3000,"vw":8.135},{"c":8.148,"h":8.15,"l":8.14,"n":5,"o":8.1438,"t":"2026-10-20T13:10:00Z","v":2670,"vw":8.141385},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-20T13:20:00Z","v":150,"vw":8.15},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-20T13:25:00Z","v":200,"vw":8.13},{"c":8.12,"h":8.17,"l":8.04,"n":746,"o":8.15,"t":"2026-10-20T13:30:00Z","v":213846,"vw":8.10477},{"c":8.24,"h":8.255,"l":8.12,"n":341,"o":8.12,"t":"2026-10-20T13:35:00Z","v":103435,"vw":8.191401},{"c":8.24,"h":8.255,"l":8.21,"n":297,"o":8.24,"t":"2026-10-20T13:40:00Z","v":86001,"vw":8.236012},{"c":8.25,"h":8.2799,"l":8.215,"n":468,"o":8.24,"t":"2026-10-20T13:45:00Z","v":131866,"vw":8.248131},{"c":8.26,"h":8.2801,"l":8.235,"n":423,"o":8.245,"t":"2026-10-20T13:50:00Z","v":94921,"vw":8.252331},{"c":8.27,"h":8.275,"l":8.26,"n":178,"o":8.26,"t":"2026-10-20T13:55:00Z","v":44170,"vw":8.26803},{"c":8.2295,"h":8.27,"l":8.2295,"n":271,"o":8.265,"t":"2026-10-20T14:00:00Z","v":57677,"vw":8.247963},{"c":8.305,"h":8.32,"l":8.23,"n":239,"o":8.23,"t":"2026-10-20T14:05:00Z","v":44462,"vw":8.273323},{"c":8.3,"h":8.3001,"l":8.275,"n":205,"o":8.3,"t":"2026-10-20T14:10:00Z","v":29240,"vw":8.293993},{"c":8.375,"h":8.4,"l":8.31,"n":348,"o":8.31,"t":"2026-10-20T14:15:00Z","v":72102,"vw":8.349785},{"c":8.46,"h":8.46,"l":8.36,"n":419,"o":8.38,"t":"2026-10-20T14:20:00Z","v":108954,"vw":8.409389},{"c":8.52,"h":8.53,"l":8.445,"n":632,"o":8.455,"t":"2026-10-20T14:25:00Z","v":154004,"vw":8.496081},{"c":8.495,"h":8.53,"l":8.465,"n":645,"o":8.525,"t":"2026-10-20T14:30:00Z","v":171273,"vw":8.50006},{"c":8.485,"h":8.51,"l":8.465,"n":503,"o":8.495,"t":"2026-10-20T14:35:00Z","v":123455,"vw":8.490098},{"c":8.5411,"h":8.575,"l":8.48,"n":340,"o":8.49,"t":"2026-10-20T14:40:00Z","v":129237,"vw":8.537239},{"c":8.455,"h":8.53,"l":8.45,"n":358,"o":8.53,"t":"2026-10-20T14:45:00Z","v":117095,"vw":8.486616},{"c":8.455,"h":8.465,"l":8.44,"n":239,"o":8.45,"t":"2026-10-20T14:50:00Z","v":42761,"vw":8.451665},{"c":8.47,"h":8.47,"l":8.445,"n":215,"o":8.4501,"t":"2026-10-20T14:55:00Z","v":32258,"vw":8.460461},{"c":8.445,"h":8.47,"l":8.435,"n":285,"o":8.47,"t":"2026-10-20T15:00:00Z","v":61428,"vw":8.456807},{"c":8.445,"h":8.455,"l":8.4339,"n":188,"o":8.45,"t":"2026-10-20T15:05:00Z","v":46187,"vw":8.444005},{"c":8.38,"h":8.4514,"l":8.37,"n":431,"o":8.45,"t":"2026-10-20T15:10:00Z","v":96952,"vw":8.422302},{"c":8.415,"h":8.4199,"l":8.3877,"n":241,"o":8.39,"t":"2026-10-20T15:15:00Z","v":73497,"vw":8.404607},{"c":8.3795,"h":8.405,"l":8.3698,"n":205,"o":8.405,"t":"2026-10-20T15:20:00Z","v":54025,"vw":8.386454},{"c":8.385,"h":8.4069,"l":8.3777,"n":232,"o":8.3777,"t":"2026-10-20T15:25:00Z","v":54741,"vw":8.392131},{"c":8.35,"h":8.39,"l":8.34,"n":204,"o":8.385,"t":"2026-10-20T15:30:00Z","v":50178,"vw":8.365336},{"c":8.355,"h":8.36,"l":8.345,"n":134,"o":8.355,"t":"2026-10-20T15:35:00Z","v":32152,"vw":8.352787},{"c":8.3732,"h":8.39,"l":8.3599,"n":240,"o":8.36,"t":"2026-10-20T15:40:00Z","v":108170,"vw":8.378974},{"c":8.355,"h":8.375,"l":8.3498,"n":162,"o":8.375,"t":"2026-10-20T15:45:00Z","v":62616,"vw":8.36042},{"c":8.3599,"h":8.365,"l":8.35,"n":163,"o":8.36,"t":"2026-10-20T15:50:00Z","v":58841,"vw":8.357909},{"c":8.35,"h":8.355,"l":8.345,"n":185,"o":8.3523,"t":"2026-10-20T15:55:00Z","v":39083,"vw":8.348617},{"c":8.33,"h":8.3577,"l":8.32,"n":180,"o":8.35,"t":"2026-10-20T16:00:00Z","v":47856,"vw":8.340693},{"c":8.335,"h":8.34,"l":8.3261,"n":112,"o":8.33,"t":"2026-10-20T16:05:00Z","v":32022,"vw":8.332137},{"c":8.3399,"h":8.3399,"l":8.32,"n":109,"o":8.33,"t":"2026-10-20T16:10:00Z","v":12139,"vw":8.329226},{"c":8.29,"h":8.34,"l":8.285,"n":254,"o":8.34,"t":"2026-10-20T16:15:00Z","v":49020,"vw":8.315489},{"c":8.3,"h":8.315,"l":8.285,"n":188,"o":8.29,"t":"2026-10-20T16:20:00Z","v":42616,"vw":8.295879},{"c":8.315,"h":8.325,"l":8.3,"n":146,"o":8.309,"t":"2026-10-20T16:25:00Z","v":37208,"vw":8.310701},{"c":8.301,"h":8.32,"l":8.3,"n":116,"o":8.3177,"t":"2026-10-20T16:30:00Z","v":38434,"vw":8.308052},{"c":8.32,"h":8.325,"l":8.305,"n":208,"o":8.305,"t":"2026-10-20T16:35:00Z","v":47527,"vw":8.320337},{"c":8.31,"h":8.32,"l":8.31,"n":119,"o":8.315,"t":"2026-10-20T16:40:00Z","v":29503,"vw":8.313866},{"c":8.3201,"h":8.325,"l":8.3023,"n":166,"o":8.3077,"t":"2026-10-20T16:45:00Z","v":31356,"vw":8.31405},{"c":8.2918,"h":8.325,"l":8.2918,"n":139,"o":8.325,"t":"2026-10-20T16:50:00Z","v":21745,"vw":8.304153},{"c":8.3,"h":8.31,"l":8.295,"n":165,"o":8.2999,"t":"2026-10-20T16:55:00Z","v":52171,"vw":8.301727},{"c":8.29,"h":8.31,"l":8.28,"n":184,"o":8.2999,"t":"2026-10-20T17:00:00Z","v":49797,"vw":8.293138},{"c":8.29,"h":8.3,"l":8.28,"n":141,"o":8.2977,"t":"2026-10-20T17:05:00Z","v":32169,"vw":8.289226},{"c":8.305,"h":8.31,"l":8.29,"n":108,"o":8.295,"t":"2026-10-20T17:10:00Z","v":16637,"vw":8.302452},{"c":8.32,"h":8.32,"l":8.31,"n":104,"o":8.31,"t":"2026-10-20T17:15:00Z","v":27399,"vw":8.314277},{"c":8.32,"h":8.335,"l":8.3198,"n":220,"o":8.32,"t":"2026-10-20T17:20:00Z","v":39831,"vw":8.329197},{"c":8.325,"h":8.33,"l":8.32,"n":223,"o":8.32,"t":"2026-10-20T17:25:00Z","v":117447,"vw":8.327339},{"c":8.33,"h":8.335,"l":8.32,"n":170,"o":8.325,"t":"2026-10-20T17:30:00Z","v":16698,"vw":8.327707},{"c":8.3174,"h":8.3352,"l":8.31,"n":121,"o":8.335,"t":"2026-10-20T17:35:00Z","v":27289,"vw":8.325543},{"c":8.31,"h":8.315,"l":8.3,"n":105,"o":8.315,"t":"2026-10-20T17:40:00Z","v":18147,"vw":8.308375},{"c":8.31,"h":8.31,"l":8.29,"n":209,"o":8.31,"t":"2026-10-20T17:45:00Z","v":52229,"vw":8.298422},{"c":8.325,"h":8.325,"l":8.31,"n":99,"o":8.31,"t":"2026-10-20T17:50:00Z","v":14708,"vw":8.316201},{"c":8.33,"h":8.33,"l":8.32,"n":75,"o":8.325,"t":"2026-10-20T17:55:00Z","v":9670,"vw":8.324519},{"c":8.325,"h":8.335,"l":8.315,"n":136,"o":8.33,"t":"2026-10-20T18:00:00Z","v":40667,"vw":8.327035},{"c":8.33,"h":8.33,"l":8.32,"n":79,"o":8.325,"t":"2026-10-20T18:05:00Z","v":25353,"vw":8.324952},{"c":8.3299,"h":8.338,"l":8.32,"n":129,"o":8.32,"t":"2026-10-20T18:10:00Z","v":35266,"vw":8.327884},{"c":8.315,"h":8.33,"l":8.31,"n":128,"o":8.325,"t":"2026-10-20T18:15:00Z","v":20510,"vw":8.319897},{"c":8.295,"h":8.31,"l":8.295,"n":101,"o":8.31,"t":"2026-10-20T18:20:00Z","v":20307,"vw":8.306589},{"c":8.295,"h":8.305,"l":8.29,"n":122,"o":8.295,"t":"2026-10-20T18:25:00Z","v":12664,"vw":8.297801},{"c":8.2905,"h":8.295,"l":8.29,"n":94,"o":8.295,"t":"2026-10-20T18:30:00Z","v":7316,"vw":8.291657},{"c":8.2898,"h":8.29,"l":8.275,"n":163,"o":8.29,"t":"2026-10-20T18:35:00Z","v":71095,"vw":8.285006},{"c":8.29,"h":8.305,"l":8.285,"n":199,"o":8.285,"t":"2026-10-20T18:40:00Z","v":41323,"vw":8.294755},{"c":8.295,"h":8.31,"l":8.29,"n":118,"o":8.29,"t":"2026-10-20T18:45:00Z","v":17992,"vw":8.301391},{"c":8.305,"h":8.3077,"l":8.2924,"n":106,"o":8.295,"t":"2026-10-20T18:50:00Z","v":16005,"vw":8.29658},{"c":8.305,"h":8.305,"l":8.29,"n":152,"o":8.3,"t":"2026-10-20T18:55:00Z","v":42495,"vw":8.295637},{"c":8.3001,"h":8.31,"l":8.3,"n":109,"o":8.305,"t":"2026-10-20T19:00:00Z","v":41960,"vw":8.300892},{"c":8.305,"h":8.305,"l":8.29,"n":176,"o":8.305,"t":"2026-10-20T19:05:00Z","v":21950,"vw":8.299982},{"c":8.3,"h":8.31,"l":8.29,"n":117,"o":8.305,"t":"2026-10-20T19:10:00Z","v":11206,"vw":8.300828},{"c":8.275,"h":8.295,"l":8.275,"n":140,"o":8.29,"t":"2026-10-20T19:15:00Z","v":17025,"vw":8.28476},{"c":8.26,"h":8.27,"l":8.26,"n":137,"o":8.27,"t":"2026-10-20T19:20:00Z","v":12321,"vw":8.265503},{"c":8.2781,"h":8.29,"l":8.26,"n":194,"o":8.26,"t":"2026-10-20T19:25:00Z","v":30401,"vw":8.276121},{"c":8.25,"h":8.275,"l":8.25,"n":184,"o":8.275,"t":"2026-10-20T19:30:00Z","v":27421,"vw":8.267016},{"c":8.245,"h":8.255,"l":8.24,"n":200,"o":8.25,"t":"2026-10-20T19:35:00Z","v":32174,"vw":8.249063},{"c":8.235,"h":8.2499,"l":8.235,"n":273,"o":8.245,"t":"2026-10-20T19:40:00Z","v":34438,"vw":8.241936},{"c":8.245,"h":8.25,"l":8.23,"n":326,"o":8.235,"t":"2026-10-20T19:45:00Z","v":61418,"vw":8.239505},{"c":8.215,"h":8.25,"l":8.21,"n":388,"o":8.245,"t":"2026-10-20T19:50:00Z","v":65322,"vw":8.233677},{"c":8.2,"h":8.215,"l":8.19,"n":1226,"o":8.215,"t":"2026-10-20T19:55:00Z","v":214975,"vw":8.196251},{"c":8.25,"h":8.25,"l":8.2,"n":24,"o":8.2,"t":"2026-10-20T20:00:00Z","v":226390,"vw":8.200072},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-20T20:05:00Z","v":100,"vw":8.2},{"c":8.26,"h":8.26,"l":8.26,"n":5,"o":8.26,"t":"2026-10-20T20:20:00Z","v":1590,"vw":8.26},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-20T20:30:00Z","v":1333,"vw":8.25},{"c":8.23,"h":8.23,"l":8.1,"n":20,"o":8.1,"t":"2026-10-21T08:00:00Z","v":6558,"vw":8.151073},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-21T08:05:00Z","v":6100,"vw":8.2},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-21T09:35:00Z","v":585,"vw":8.19},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-21T09:45:00Z","v":731,"vw":8.21},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-21T10:10:00Z","v":1100,"vw":8.17},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-21T10:25:00Z","v":722,"vw":8.16},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-21T11:10:00Z","v":2500,"vw":8.25},{"c":8.3007,"h":8.3007,"l":8.2,"n":4,"o":8.2,"t":"2026-10-21T11:15:00Z","v":1700,"vw":8.260918},{"c":8.31,"h":8.31,"l":8.3,"n":10,"o":8.3,"t":"2026-10-21T11:50:00Z","v":2000,"vw":8.306},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-21T12:30:00Z","v":2200,"vw":8.25},{"c":8.26,"h":8.2808,"l":8.26,"n":3,"o":8.2808,"t":"2026-10-21T12:45:00Z","v":858,"vw":8.2662},{"c":8.25,"h":8.26,"l":8.25,"n":4,"o":8.26,"t":"2026-10-21T12:50:00Z","v":1000,"vw":8.25289},{"c":8.29,"h":8.305,"l":8.28,"n":13,"o":8.28,"t":"2026-10-21T13:00:00Z","v":1456,"vw":8.292242},{"c":8.3,"h":8.31,"l":8.29,"n":3,"o":8.29,"t":"2026-10-21T13:05:00Z","v":900,"vw":8.296667},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-10-21T13:15:00Z","v":2610,"vw":8.32},{"c":8.2,"h":8.3,"l":8.2,"n":442,"o":8.265,"t":"2026-10-21T13:30:00Z","v":83804,"vw":8.254203},{"c":8.275,"h":8.285,"l":8.185,"n":424,"o":8.2,"t":"2026-10-21T13:35:00Z","v":117815,"vw":8.212555},{"c":8.27,"h":8.3,"l":8.245,"n":294,"o":8.28,"t":"2026-10-21T13:40:00Z","v":43362,"vw":8.2676},{"c":8.3,"h":8.325,"l":8.26,"n":342,"o":8.26,"t":"2026-10-21T13:45:00Z","v":54423,"vw":8.300706},{"c":8.275,"h":8.31,"l":8.27,"n":208,"o":8.31,"t":"2026-10-21T13:50:00Z","v":23024,"vw":8.284733},{"c":8.255,"h":8.285,"l":8.255,"n":153,"o":8.27,"t":"2026-10-21T13:55:00Z","v":31621,"vw":8.265924},{"c":8.28,"h":8.29,"l":8.25,"n":229,"o":8.255,"t":"2026-10-21T14:00:00Z","v":30904,"vw":8.270734},{"c":8.24,"h":8.29,"l":8.225,"n":154,"o":8.2899,"t":"2026-10-21T14:05:00Z","v":19020,"vw":8.253206},{"c":8.25,"h":8.255,"l":8.2301,"n":162,"o":8.24,"t":"2026-10-21T14:10:00Z","v":16431,"vw":8.242279},{"c":8.235,"h":8.25,"l":8.2314,"n":111,"o":8.245,"t":"2026-10-21T14:15:00Z","v":13888,"vw":8.238929},{"c":8.26,"h":8.265,"l":8.2398,"n":213,"o":8.24,"t":"2026-10-21T14:20:00Z","v":20450,"vw":8.251484},{"c":8.28,"h":8.295,"l":8.25,"n":183,"o":8.26,"t":"2026-10-21T14:25:00Z","v":28955,"vw":8.280653},{"c":8.245,"h":8.3,"l":8.245,"n":282,"o":8.28,"t":"2026-10-21T14:30:00Z","v":50531,"vw":8.274049},{"c":8.22,"h":8.25,"l":8.21,"n":208,"o":8.25,"t":"2026-10-21T14:35:00Z","v":38447,"vw":8.226576},{"c":8.24,"h":8.2499,"l":8.21,"n":145,"o":8.22,"t":"2026-10-21T14:40:00Z","v":21443,"vw":8.234934},{"c":8.245,"h":8.251,"l":8.2301,"n":136,"o":8.24,"t":"2026-10-21T14:45:00Z","v":23528,"vw":8.239875},{"c":8.225,"h":8.2552,"l":8.22,"n":192,"o":8.245,"t":"2026-10-21T14:50:00Z","v":39034,"vw":8.237556},{"c":8.225,"h":8.245,"l":8.2182,"n":204,"o":8.22,"t":"2026-10-21T14:55:00Z","v":43630,"vw":8.228188},{"c":8.215,"h":8.23,"l":8.205,"n":153,"o":8.225,"t":"2026-10-21T15:00:00Z","v":26884,"vw":8.215381},{"c":8.21,"h":8.225,"l":8.21,"n":152,"o":8.22,"t":"2026-10-21T15:05:00Z","v":24456,"vw":8.219049},{"c":8.2386,"h":8.245,"l":8.215,"n":224,"o":8.22,"t":"2026-10-21T15:10:00Z","v":41686,"vw":8.233258},{"c":8.24,"h":8.26,"l":8.235,"n":157,"o":8.2377,"t":"2026-10-21T15:15:00Z","v":28431,"vw":8.247224},{"c":8.26,"h":8.275,"l":8.235,"n":323,"o":8.24,"t":"2026-10-21T15:20:00Z","v":68503,"vw":8.248011},{"c":8.275,"h":8.295,"l":8.254,"n":417,"o":8.26,"t":"2026-10-21T15:25:00Z","v":85234,"vw":8.268534},{"c":8.27,"h":8.285,"l":8.265,"n":217,"o":8.27,"t":"2026-10-21T15:30:00Z","v":35473,"vw":8.277062},{"c":8.2901,"h":8.295,"l":8.255,"n":368,"o":8.275,"t":"2026-10-21T15:35:00Z","v":76964,"vw":8.27638},{"c":8.26,"h":8.29,"l":8.26,"n":232,"o":8.29,"t":"2026-10-21T15:40:00Z","v":55856,"vw":8.282206},{"c":8.27,"h":8.275,"l":8.26,"n":186,"o":8.265,"t":"2026-10-21T15:45:00Z","v":60679,"vw":8.269044},{"c":8.265,"h":8.27,"l":8.26,"n":117,"o":8.265,"t":"2026-10-21T15:50:00Z","v":16882,"vw":8.265523},{"c":8.25,"h":8.265,"l":8.245,"n":274,"o":8.26,"t":"2026-10-21T15:55:00Z","v":47293,"vw":8.25023},{"c":8.26,"h":8.265,"l":8.2439,"n":236,"o":8.25,"t":"2026-10-21T16:00:00Z","v":80652,"vw":8.252833},{"c":8.255,"h":8.26,"l":8.2401,"n":276,"o":8.26,"t":"2026-10-21T16:05:00Z","v":42671,"vw":8.251649},{"c":8.245,"h":8.255,"l":8.24,"n":155,"o":8.255,"t":"2026-10-21T16:10:00Z","v":39095,"vw":8.245116},{"c":8.24,"h":8.25,"l":8.235,"n":156,"o":8.245,"t":"2026-10-21T16:15:00Z","v":42965,"vw":8.242399},{"c":8.245,"h":8.245,"l":8.2333,"n":114,"o":8.235,"t":"2026-10-21T16:20:00Z","v":22500,"vw":8.239756},{"c":8.24,"h":8.25,"l":8.235,"n":89,"o":8.25,"t":"2026-10-21T16:25:00Z","v":12853,"vw":8.240961},{"c":8.215,"h":8.235,"l":8.21,"n":224,"o":8.235,"t":"2026-10-21T16:30:00Z","v":40328,"vw":8.226939},{"c":8.31,"h":8.32,"l":8.215,"n":684,"o":8.215,"t":"2026-10-21T16:35:00Z","v":180024,"vw":8.250823},{"c":8.27,"h":8.325,"l":8.245,"n":505,"o":8.32,"t":"2026-10-21T16:40:00Z","v":142129,"vw":8.268975},{"c":8.245,"h":8.275,"l":8.245,"n":233,"o":8.265,"t":"2026-10-21T16:45:00Z","v":32608,"vw":8.261854},{"c":8.24,"h":8.25,"l":8.23,"n":192,"o":8.2499,"t":"2026-10-21T16:50:00Z","v":48944,"vw":8.237606},{"c":8.225,"h":8.24,"l":8.225,"n":220,"o":8.24,"t":"2026-10-21T16:55:00Z","v":32158,"vw":8.232863},{"c":8.225,"h":8.23,"l":8.22,"n":141,"o":8.225,"t":"2026-10-21T17:00:00Z","v":22468,"vw":8.228766},{"c":8.23,"h":8.245,"l":8.22,"n":228,"o":8.228,"t":"2026-10-21T17:05:00Z","v":55960,"vw":8.23029},{"c":8.25,"h":8.25,"l":8.23,"n":98,"o":8.23,"t":"2026-10-21T17:10:00Z","v":21006,"vw":8.24282},{"c":8.24,"h":8.255,"l":8.24,"n":94,"o":8.25,"t":"2026-10-21T17:15:00Z","v":17863,"vw":8.249108},{"c":8.248,"h":8.25,"l":8.2323,"n":219,"o":8.24,"t":"2026-10-21T17:20:00Z","v":52729,"vw":8.239888},{"c":8.245,"h":8.25,"l":8.24,"n":77,"o":8.245,"t":"2026-10-21T17:25:00Z","v":28273,"vw":8.243144},{"c":8.24,"h":8.245,"l":8.235,"n":148,"o":8.24,"t":"2026-10-21T17:30:00Z","v":32306,"vw":8.239347},{"c":8.245,"h":8.25,"l":8.24,"n":66,"o":8.24,"t":"2026-10-21T17:35:00Z","v":20436,"vw":8.246286},{"c":8.27,"h":8.27,"l":8.24,"n":173,"o":8.245,"t":"2026-10-21T17:40:00Z","v":32998,"vw":8.25953},{"c":8.27,"h":8.27,"l":8.26,"n":101,"o":8.27,"t":"2026-10-21T17:45:00Z","v":18973,"vw":8.265001},{"c":8.28,"h":8.28,"l":8.265,"n":144,"o":8.27,"t":"2026-10-21T17:50:00Z","v":30540,"vw":8.273277},{"c":8.285,"h":8.295,"l":8.28,"n":148,"o":8.28,"t":"2026-10-21T17:55:00Z","v":27506,"vw":8.289229},{"c":8.305,"h":8.31,"l":8.2811,"n":169,"o":8.285,"t":"2026-10-21T18:00:00Z","v":46064,"vw":8.298229},{"c":8.305,"h":8.31,"l":8.2922,"n":345,"o":8.3099,"t":"2026-10-21T18:05:00Z","v":98425,"vw":8.300184},{"c":8.33,"h":8.33,"l":8.3,"n":176,"o":8.3013,"t":"2026-10-21T18:10:00Z","v":36323,"vw":8.311169},{"c":8.32,"h":8.33,"l":8.31,"n":173,"o":8.33,"t":"2026-10-21T18:15:00Z","v":36631,"vw":8.319376},{"c":8.31,"h":8.32,"l":8.3019,"n":261,"o":8.315,"t":"2026-10-21T18:20:00Z","v":52807,"vw":8.310036},{"c":8.31,"h":8.3161,"l":8.305,"n":121,"o":8.31,"t":"2026-10-21T18:25:00Z","v":18100,"vw":8.310099},{"c":8.325,"h":8.325,"l":8.31,"n":160,"o":8.31,"t":"2026-10-21T18:30:00Z","v":24072,"vw":8.321076},{"c":8.315,"h":8.32,"l":8.305,"n":169,"o":8.32,"t":"2026-10-21T18:35:00Z","v":40142,"vw":8.311289},{"c":8.32,"h":8.325,"l":8.315,"n":109,"o":8.315,"t":"2026-10-21T18:40:00Z","v":12025,"vw":8.319713},{"c":8.27,"h":8.32,"l":8.265,"n":266,"o":8.32,"t":"2026-10-21T18:45:00Z","v":45347,"vw":8.287999},{"c":8.29,"h":8.29,"l":8.255,"n":222,"o":8.265,"t":"2026-10-21T18:50:00Z","v":44906,"vw":8.267649},{"c":8.24,"h":8.285,"l":8.235,"n":399,"o":8.285,"t":"2026-10-21T18:55:00Z","v":83179,"vw":8.252758},{"c":8.24,"h":8.25,"l":8.2119,"n":854,"o":8.235,"t":"2026-10-21T19:00:00Z","v":430691,"vw":8.222595},{"c":8.24,"h":8.26,"l":8.2328,"n":295,"o":8.24,"t":"2026-10-21T19:05:00Z","v":58431,"vw":8.242458},{"c":8.245,"h":8.2501,"l":8.21,"n":293,"o":8.235,"t":"2026-10-21T19:10:00Z","v":58334,"vw":8.235898},{"c":8.27,"h":8.27,"l":8.245,"n":314,"o":8.245,"t":"2026-10-21T19:15:00Z","v":63245,"vw":8.259037},{"c":8.265,"h":8.27,"l":8.25,"n":301,"o":8.265,"t":"2026-10-21T19:20:00Z","v":74552,"vw":8.260393},{"c":8.3,"h":8.3,"l":8.265,"n":391,"o":8.265,"t":"2026-10-21T19:25:00Z","v":73102,"vw":8.280606},{"c":8.305,"h":8.32,"l":8.29,"n":324,"o":8.305,"t":"2026-10-21T19:30:00Z","v":118087,"vw":8.305713},{"c":8.355,"h":8.355,"l":8.31,"n":257,"o":8.31,"t":"2026-10-21T19:35:00Z","v":48802,"vw":8.329921},{"c":8.325,"h":8.3563,"l":8.32,"n":327,"o":8.3563,"t":"2026-10-21T19:40:00Z","v":58164,"vw":8.335788},{"c":8.335,"h":8.35,"l":8.32,"n":352,"o":8.325,"t":"2026-10-21T19:45:00Z","v":80828,"vw":8.334403},{"c":8.315,"h":8.335,"l":8.31,"n":507,"o":8.335,"t":"2026-10-21T19:50:00Z","v":87875,"vw":8.322048},{"c":8.315,"h":8.32,"l":8.3,"n":1358,"o":8.3199,"t":"2026-10-21T19:55:00Z","v":197765,"vw":8.309594},{"c":8.31,"h":8.31,"l":8.31,"n":24,"o":8.31,"t":"2026-10-21T20:00:00Z","v":178719,"vw":8.31},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-21T20:10:00Z","v":600,"vw":8.29},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-21T21:00:00Z","v":111,"vw":8.34},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-21T21:35:00Z","v":100,"vw":8.32},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-21T22:50:00Z","v":2506,"vw":8.25},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-21T23:55:00Z","v":377,"vw":8.22},{"c":8.01,"h":8.06,"l":7.97,"n":90,"o":8.04,"t":"2026-10-22T08:00:00Z","v":17718,"vw":8.034076},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-22T08:30:00Z","v":250,"vw":7.96},{"c":7.98,"h":7.98,"l":7.98,"n":14,"o":7.98,"t":"2026-10-22T09:15:00Z","v":1980,"vw":7.98},{"c":7.96,"h":7.97,"l":7.96,"n":7,"o":7.97,"t":"2026-10-22T09:25:00Z","v":640,"vw":7.966296},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-22T09:35:00Z","v":700,"vw":7.97},{"c":7.9884,"h":7.9884,"l":7.9884,"n":1,"o":7.9884,"t":"2026-10-22T09:45:00Z","v":180,"vw":7.9884},{"c":7.96,"h":7.98,"l":7.96,"n":5,"o":7.98,"t":"2026-10-22T09:50:00Z","v":400,"vw":7.966667},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-22T09:55:00Z","v":200,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":9,"o":7.96,"t":"2026-10-22T10:00:00Z","v":707,"vw":7.96},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-22T10:25:00Z","v":100,"vw":7.98},{"c":8,"h":8,"l":8,"n":10,"o":8,"t":"2026-10-22T10:30:00Z","v":413,"vw":8},{"c":7.99,"h":7.99,"l":7.98,"n":9,"o":7.99,"t":"2026-10-22T10:55:00Z","v":2522,"vw":7.986884},{"c":7.9718,"h":8.02,"l":7.9718,"n":18,"o":8,"t":"2026-10-22T11:00:00Z","v":12320,"vw":7.991341},{"c":7.96,"h":7.97,"l":7.95,"n":34,"o":7.97,"t":"2026-10-22T11:05:00Z","v":460239,"vw":7.960071},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-22T11:10:00Z","v":100,"vw":7.97},{"c":7.99,"h":7.99,"l":7.97,"n":2,"o":7.97,"t":"2026-10-22T11:15:00Z","v":3000,"vw":7.981333},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-22T11:20:00Z","v":125,"vw":7.91},{"c":7.9486,"h":7.9486,"l":7.9486,"n":1,"o":7.9486,"t":"2026-10-22T11:30:00Z","v":1000,"vw":7.9486},{"c":7.93,"h":7.95,"l":7.9,"n":29,"o":7.9197,"t":"2026-10-22T11:40:00Z","v":6935,"vw":7.917457},{"c":7.93,"h":7.93,"l":7.92,"n":40,"o":7.93,"t":"2026-10-22T11:45:00Z","v":1686,"vw":7.927143},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-22T12:00:00Z","v":160,"vw":7.91},{"c":7.95,"h":7.95,"l":7.93,"n":7,"o":7.93,"t":"2026-10-22T12:10:00Z","v":1523,"vw":7.946923},{"c":7.9057,"h":7.9057,"l":7.9,"n":2,"o":7.9,"t":"2026-10-22T12:20:00Z","v":1350,"vw":7.901478},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-22T12:40:00Z","v":200,"vw":7.95},{"c":7.9194,"h":7.9194,"l":7.9177,"n":6,"o":7.9177,"t":"2026-10-22T13:00:00Z","v":818,"vw":7.919075},{"c":7.94,"h":7.94,"l":7.91,"n":6,"o":7.91,"t":"2026-10-22T13:10:00Z","v":1530,"vw":7.922069},{"c":7.91,"h":7.92,"l":7.88,"n":70,"o":7.92,"t":"2026-10-22T13:20:00Z","v":9228,"vw":7.900087},{"c":7.91,"h":7.91,"l":7.91,"n":6,"o":7.91,"t":"2026-10-22T13:25:00Z","v":507,"vw":7.91},{"c":7.955,"h":7.97,"l":7.875,"n":694,"o":7.91,"t":"2026-10-22T13:30:00Z","v":242456,"vw":7.901641},{"c":7.9899,"h":8,"l":7.91,"n":309,"o":7.96,"t":"2026-10-22T13:35:00Z","v":81930,"vw":7.958183},{"c":7.95,"h":8,"l":7.95,"n":303,"o":7.985,"t":"2026-10-22T13:40:00Z","v":81213,"vw":7.981417},{"c":7.965,"h":7.99,"l":7.905,"n":264,"o":7.95,"t":"2026-10-22T13:45:00Z","v":68242,"vw":7.934699},{"c":7.9001,"h":7.96,"l":7.9001,"n":220,"o":7.96,"t":"2026-10-22T13:50:00Z","v":52511,"vw":7.9257},{"c":7.96,"h":7.96,"l":7.905,"n":198,"o":7.905,"t":"2026-10-22T13:55:00Z","v":42329,"vw":7.943403},{"c":7.92,"h":7.97,"l":7.91,"n":421,"o":7.96,"t":"2026-10-22T14:00:00Z","v":89654,"vw":7.93441},{"c":7.9,"h":7.92,"l":7.88,"n":246,"o":7.91,"t":"2026-10-22T14:05:00Z","v":57056,"vw":7.897722},{"c":7.875,"h":7.92,"l":7.875,"n":279,"o":7.9001,"t":"2026-10-22T14:10:00Z","v":71487,"vw":7.89967},{"c":7.895,"h":7.9099,"l":7.865,"n":283,"o":7.88,"t":"2026-10-22T14:15:00Z","v":56059,"vw":7.889641},{"c":7.835,"h":7.895,"l":7.835,"n":247,"o":7.895,"t":"2026-10-22T14:20:00Z","v":63492,"vw":7.861729},{"c":7.7998,"h":7.84,"l":7.795,"n":357,"o":7.84,"t":"2026-10-22T14:25:00Z","v":77314,"vw":7.811702},{"c":7.7985,"h":7.8084,"l":7.78,"n":360,"o":7.8,"t":"2026-10-22T14:30:00Z","v":77538,"vw":7.79305},{"c":7.775,"h":7.8,"l":7.755,"n":390,"o":7.7988,"t":"2026-10-22T14:35:00Z","v":88837,"vw":7.77376},{"c":7.825,"h":7.845,"l":7.775,"n":252,"o":7.775,"t":"2026-10-22T14:40:00Z","v":61739,"vw":7.815532},{"c":7.825,"h":7.83,"l":7.8,"n":178,"o":7.8299,"t":"2026-10-22T14:45:00Z","v":30987,"vw":7.817107},{"c":7.815,"h":7.8295,"l":7.805,"n":219,"o":7.825,"t":"2026-10-22T14:50:00Z","v":46157,"vw":7.814907},{"c":7.795,"h":7.815,"l":7.78,"n":233,"o":7.815,"t":"2026-10-22T14:55:00Z","v":40955,"vw":7.792253},{"c":7.775,"h":7.8,"l":7.775,"n":195,"o":7.7901,"t":"2026-10-22T15:00:00Z","v":28700,"vw":7.784004},{"c":7.765,"h":7.798,"l":7.752,"n":348,"o":7.78,"t":"2026-10-22T15:05:00Z","v":79581,"vw":7.773211},{"c":7.75,"h":7.755,"l":7.72,"n":326,"o":7.755,"t":"2026-10-22T15:10:00Z","v":52852,"vw":7.740001},{"c":7.8099,"h":7.81,"l":7.74,"n":260,"o":7.741,"t":"2026-10-22T15:15:00Z","v":57732,"vw":7.780333},{"c":7.816,"h":7.82,"l":7.78,"n":205,"o":7.801,"t":"2026-10-22T15:20:00Z","v":56671,"vw":7.802657},{"c":7.78,"h":7.81,"l":7.775,"n":155,"o":7.81,"t":"2026-10-22T15:25:00Z","v":35025,"vw":7.787956},{"c":7.785,"h":7.795,"l":7.785,"n":124,"o":7.785,"t":"2026-10-22T15:30:00Z","v":20951,"vw":7.788152},{"c":7.78,"h":7.795,"l":7.78,"n":141,"o":7.79,"t":"2026-10-22T15:35:00Z","v":17789,"vw":7.789501},{"c":7.775,"h":7.7895,"l":7.75,"n":353,"o":7.775,"t":"2026-10-22T15:40:00Z","v":127273,"vw":7.767832},{"c":7.785,"h":7.8,"l":7.775,"n":161,"o":7.775,"t":"2026-10-22T15:45:00Z","v":45945,"vw":7.782925},{"c":7.79,"h":7.805,"l":7.785,"n":226,"o":7.79,"t":"2026-10-22T15:50:00Z","v":50479,"vw":7.797895},{"c":7.78,"h":7.8001,"l":7.76,"n":412,"o":7.79,"t":"2026-10-22T15:55:00Z","v":177721,"vw":7.774406},{"c":7.765,"h":7.795,"l":7.755,"n":174,"o":7.78,"t":"2026-10-22T16:00:00Z","v":56009,"vw":7.771284},{"c":7.76,"h":7.771,"l":7.755,"n":181,"o":7.7677,"t":"2026-10-22T16:05:00Z","v":35510,"vw":7.762327},{"c":7.765,"h":7.765,"l":7.745,"n":174,"o":7.76,"t":"2026-10-22T16:10:00Z","v":48959,"vw":7.754303},{"c":7.76,"h":7.78,"l":7.76,"n":154,"o":7.77,"t":"2026-10-22T16:15:00Z","v":38849,"vw":7.771158},{"c":7.76,"h":7.77,"l":7.75,"n":245,"o":7.765,"t":"2026-10-22T16:20:00Z","v":78969,"vw":7.762124},{"c":7.74,"h":7.77,"l":7.74,"n":157,"o":7.76,"t":"2026-10-22T16:25:00Z","v":27397,"vw":7.757317},{"c":7.735,"h":7.75,"l":7.725,"n":179,"o":7.74,"t":"2026-10-22T16:30:00Z","v":37101,"vw":7.736509},{"c":7.73,"h":7.75,"l":7.725,"n":257,"o":7.735,"t":"2026-10-22T16:35:00Z","v":66404,"vw":7.733979},{"c":7.69,"h":7.735,"l":7.69,"n":219,"o":7.735,"t":"2026-10-22T16:40:00Z","v":71659,"vw":7.709506},{"c":7.655,"h":7.7,"l":7.65,"n":420,"o":7.695,"t":"2026-10-22T16:45:00Z","v":96210,"vw":7.667164},{"c":7.625,"h":7.66,"l":7.625,"n":640,"o":7.655,"t":"2026-10-22T16:50:00Z","v":204140,"vw":7.637518},{"c":7.68,"h":7.685,"l":7.625,"n":291,"o":7.625,"t":"2026-10-22T16:55:00Z","v":63754,"vw":7.65636},{"c":7.655,"h":7.68,"l":7.655,"n":199,"o":7.68,"t":"2026-10-22T17:00:00Z","v":53031,"vw":7.666013},{"c":7.6399,"h":7.66,"l":7.6239,"n":143,"o":7.6599,"t":"2026-10-22T17:05:00Z","v":25413,"vw":7.645514},{"c":7.645,"h":7.655,"l":7.6301,"n":162,"o":7.6301,"t":"2026-10-22T17:10:00Z","v":29039,"vw":7.645716},{"c":7.6508,"h":7.67,"l":7.6348,"n":262,"o":7.645,"t":"2026-10-22T17:15:00Z","v":45441,"vw":7.649472},{"c":7.65,"h":7.66,"l":7.645,"n":203,"o":7.655,"t":"2026-10-22T17:20:00Z","v":43255,"vw":7.653272},{"c":7.6414,"h":7.65,"l":7.635,"n":136,"o":7.6494,"t":"2026-10-22T17:25:00Z","v":26156,"vw":7.642093},{"c":7.66,"h":7.665,"l":7.6398,"n":155,"o":7.64,"t":"2026-10-22T17:30:00Z","v":36667,"vw":7.651262},{"c":7.67,"h":7.68,"l":7.655,"n":160,"o":7.665,"t":"2026-10-22T17:35:00Z","v":64609,"vw":7.664292},{"c":7.6877,"h":7.6898,"l":7.665,"n":99,"o":7.665,"t":"2026-10-22T17:40:00Z","v":16470,"vw":7.676363},{"c":7.665,"h":7.6902,"l":7.66,"n":166,"o":7.69,"t":"2026-10-22T17:45:00Z","v":32640,"vw":7.677917},{"c":7.665,"h":7.675,"l":7.655,"n":190,"o":7.66,"t":"2026-10-22T17:50:00Z","v":31774,"vw":7.662173},{"c":7.655,"h":7.675,"l":7.655,"n":134,"o":7.67,"t":"2026-10-22T17:55:00Z","v":22352,"vw":7.667689},{"c":7.64,"h":7.6598,"l":7.63,"n":267,"o":7.6598,"t":"2026-10-22T18:00:00Z","v":123581,"vw":7.64708},{"c":7.638,"h":7.645,"l":7.6299,"n":164,"o":7.6393,"t":"2026-10-22T18:05:00Z","v":39064,"vw":7.637069},{"c":7.64,"h":7.645,"l":7.6201,"n":181,"o":7.63,"t":"2026-10-22T18:10:00Z","v":35475,"vw":7.636132},{"c":7.675,"h":7.675,"l":7.63,"n":151,"o":7.635,"t":"2026-10-22T18:15:00Z","v":72560,"vw":7.645632},{"c":7.69,"h":7.695,"l":7.67,"n":201,"o":7.675,"t":"2026-10-22T18:20:00Z","v":64626,"vw":7.680257},{"c":7.665,"h":7.685,"l":7.665,"n":142,"o":7.685,"t":"2026-10-22T18:25:00Z","v":30035,"vw":7.674584},{"c":7.65,"h":7.665,"l":7.6401,"n":194,"o":7.66,"t":"2026-10-22T18:30:00Z","v":29020,"vw":7.651855},{"c":7.645,"h":7.66,"l":7.645,"n":181,"o":7.65,"t":"2026-10-22T18:35:00Z","v":33455,"vw":7.649757},{"c":7.645,"h":7.65,"l":7.635,"n":153,"o":7.65,"t":"2026-10-22T18:40:00Z","v":30623,"vw":7.644228},{"c":7.635,"h":7.6584,"l":7.62,"n":184,"o":7.65,"t":"2026-10-22T18:45:00Z","v":26892,"vw":7.641065},{"c":7.635,"h":7.635,"l":7.6222,"n":189,"o":7.635,"t":"2026-10-22T18:50:00Z","v":35791,"vw":7.630042},{"c":7.6199,"h":7.645,"l":7.6198,"n":377,"o":7.635,"t":"2026-10-22T18:55:00Z","v":104002,"vw":7.634681},{"c":7.6101,"h":7.62,"l":7.585,"n":303,"o":7.62,"t":"2026-10-22T19:00:00Z","v":76789,"vw":7.596843},{"c":7.625,"h":7.6352,"l":7.611,"n":302,"o":7.63,"t":"2026-10-22T19:05:00Z","v":75793,"vw":7.629576},{"c":7.635,"h":7.65,"l":7.6101,"n":335,"o":7.62,"t":"2026-10-22T19:10:00Z","v":52174,"vw":7.629967},{"c":7.625,"h":7.635,"l":7.615,"n":335,"o":7.63,"t":"2026-10-22T19:15:00Z","v":75707,"vw":7.623489},{"c":7.635,"h":7.645,"l":7.625,"n":306,"o":7.625,"t":"2026-10-22T19:20:00Z","v":48116,"vw":7.638864},{"c":7.65,"h":7.655,"l":7.63,"n":233,"o":7.63,"t":"2026-10-22T19:25:00Z","v":26403,"vw":7.641412},{"c":7.62,"h":7.65,"l":7.62,"n":300,"o":7.65,"t":"2026-10-22T19:30:00Z","v":47644,"vw":7.639323},{"c":7.605,"h":7.64,"l":7.605,"n":320,"o":7.615,"t":"2026-10-22T19:35:00Z","v":51128,"vw":7.621454},{"c":7.625,"h":7.625,"l":7.605,"n":415,"o":7.61,"t":"2026-10-22T19:40:00Z","v":146982,"vw":7.619618},{"c":7.635,"h":7.64,"l":7.6097,"n":339,"o":7.625,"t":"2026-10-22T19:45:00Z","v":82307,"vw":7.61988},{"c":7.655,"h":7.675,"l":7.63,"n":552,"o":7.63,"t":"2026-10-22T19:50:00Z","v":156408,"vw":7.656456},{"c":7.64,"h":7.665,"l":7.63,"n":1575,"o":7.65,"t":"2026-10-22T19:55:00Z","v":320283,"vw":7.644322},{"c":7.82,"h":7.82,"l":7.65,"n":55,"o":7.65,"t":"2026-10-22T20:00:00Z","v":258046,"vw":7.650226},{"c":7.64,"h":7.64,"l":7.63,"n":4,"o":7.63,"t":"2026-10-22T20:05:00Z","v":1005,"vw":7.635},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-22T20:15:00Z","v":2000,"vw":7.57},{"c":7.61,"h":7.61,"l":7.61,"n":10,"o":7.61,"t":"2026-10-22T20:20:00Z","v":2071,"vw":7.61},{"c":7.6239,"h":7.6239,"l":7.6239,"n":1,"o":7.6239,"t":"2026-10-22T20:30:00Z","v":131,"vw":7.6239},{"c":7.6509,"h":7.6509,"l":7.65,"n":2,"o":7.65,"t":"2026-10-22T20:35:00Z","v":750,"vw":7.65078},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-22T20:40:00Z","v":500,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-22T21:10:00Z","v":87177,"vw":7.65},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-22T21:15:00Z","v":170,"vw":7.66},{"c":7.68,"h":7.68,"l":7.68,"n":2,"o":7.68,"t":"2026-10-22T21:20:00Z","v":3080,"vw":7.68},{"c":7.69,"h":7.69,"l":7.69,"n":1,"o":7.69,"t":"2026-10-22T21:30:00Z","v":1200,"vw":7.69},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-22T21:40:00Z","v":105,"vw":7.7},{"c":7.7,"h":7.7,"l":7.69,"n":4,"o":7.69,"t":"2026-10-22T21:45:00Z","v":254,"vw":7.695952},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-22T21:50:00Z","v":130,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-22T21:55:00Z","v":100,"vw":7.7},{"c":7.6965,"h":7.6965,"l":7.6965,"n":2,"o":7.6965,"t":"2026-10-22T22:00:00Z","v":204,"vw":7.6965}],"history":[{"c":5.15,"h":5.23,"l":4.96,"n":19883,"o":5.08,"t":"2024-10-21T04:00:00Z","v":10246863,"vw":5.110797},{"c":5.49,"h":5.64,"l":5.28,"n":26529,"o":5.32,"t":"2024-10-22T04:00:00Z","v":10487470,"vw":5.500502},{"c":5.4,"h":5.42,"l":5.23,"n":20124,"o":5.25,"t":"2024-10-23T04:00:00Z","v":7951189,"vw":5.347116},{"c":5.46,"h":5.57,"l":5.28,"n":15356,"o":5.52,"t":"2024-10-24T04:00:00Z","v":5941902,"vw":5.406048},{"c":5.38,"h":5.66,"l":5.3,"n":17635,"o":5.44,"t":"2024-10-25T04:00:00Z","v":7406918,"vw":5.448164},{"c":5.36,"h":5.54,"l":5.35,"n":9294,"o":5.36,"t":"2024-10-28T04:00:00Z","v":3278977,"vw":5.41653},{"c":5.55,"h":5.67,"l":5.44,"n":11098,"o":5.46,"t":"2024-10-29T04:00:00Z","v":4122350,"vw":5.534874},{"c":5.29,"h":5.46,"l":5.22,"n":12610,"o":5.46,"t":"2024-10-30T04:00:00Z","v":5136523,"vw":5.301472},{"c":5.04,"h":5.15,"l":4.87,"n":17841,"o":5.08,"t":"2024-10-31T04:00:00Z","v":7616034,"vw":4.997707},{"c":4.87,"h":5.18,"l":4.845,"n":13427,"o":5.13,"t":"2024-11-01T04:00:00Z","v":6648886,"vw":4.977967},{"c":4.77,"h":4.9,"l":4.7,"n":15067,"o":4.9,"t":"2024-11-04T05:00:00Z","v":5953479,"vw":4.779162},{"c":4.7,"h":5.2,"l":4.675,"n":17048,"o":4.83,"t":"2024-11-05T05:00:00Z","v":5939962,"vw":4.89606},{"c":4.72,"h":4.765,"l":4.25,"n":20793,"o":4.36,"t":"2024-11-06T05:00:00Z","v":6913670,"vw":4.614256},{"c":4.8,"h":4.9,"l":4.67,"n":13913,"o":4.8,"t":"2024-11-07T05:00:00Z","v":6621067,"vw":4.781645},{"c":4.65,"h":4.72,"l":4.52,"n":11524,"o":4.72,"t":"2024-11-08T05:00:00Z","v":5342503,"vw":4.600609},{"c":4.43,"h":4.46,"l":4.22,"n":16475,"o":4.4,"t":"2024-11-11T05:00:00Z","v":8101991,"vw":4.340233},{"c":4.52,"h":4.54,"l":4.3599,"n":12044,"o":4.37,"t":"2024-11-12T05:00:00Z","v":4975239,"vw":4.459705},{"c":4.49,"h":4.708,"l":4.4344,"n":14742,"o":4.59,"t":"2024-11-13T05:00:00Z","v":5784661,"vw":4.520511},{"c":4.76,"h":4.84,"l":4.425,"n":14844,"o":4.45,"t":"2024-11-14T05:00:00Z","v":7907230,"vw":4.705424},{"c":4.7,"h":4.965,"l":4.62,"n":16802,"o":4.83,"t":"2024-11-15T05:00:00Z","v":13633958,"vw":4.738977},{"c":4.89,"h":5.035,"l":4.8,"n":13111,"o":4.96,"t":"2024-11-18T05:00:00Z","v":5848777,"vw":4.904361},{"c":4.94,"h":4.97,"l":4.81,"n":9917,"o":4.96,"t":"2024-11-19T05:00:00Z","v":4515050,"vw":4.888694},{"c":4.5,"h":4.59,"l":4.38,"n":29439,"o":4.58,"t":"2024-11-20T05:00:00Z","v":12074695,"vw":4.465426},{"c":4.5,"h":4.55,"l":4.42,"n":15108,"o":4.55,"t":"2024-11-21T05:00:00Z","v":4253259,"vw":4.485885},{"c":4.46,"h":4.52,"l":4.425,"n":15710,"o":4.51,"t":"2024-11-22T05:00:00Z","v":5848970,"vw":4.481368},{"c":4.24,"h":4.33,"l":4.21,"n":16209,"o":4.28,"t":"2024-11-25T05:00:00Z","v":5727725,"vw":4.270792},{"c":4.25,"h":4.29,"l":4.14,"n":12161,"o":4.24,"t":"2024-11-26T05:00:00Z","v":4061687,"vw":4.226465},{"c":4.14,"h":4.37,"l":4.12,"n":13821,"o":4.28,"t":"2024-11-27T05:00:00Z","v":5595956,"vw":4.184419},{"c":4.21,"h":4.25,"l":4.13,"n":8466,"o":4.2,"t":"2024-11-29T05:00:00Z","v":2820562,"vw":4.201434},{"c":4.09,"h":4.17,"l":4.04,"n":10607,"o":4.17,"t":"2024-12-02T05:00:00Z","v":3903202,"vw":4.096002},{"c":4.3,"h":4.34,"l":4.07,"n":9953,"o":4.15,"t":"2024-12-03T05:00:00Z","v":4790942,"vw":4.242809},{"c":4.28,"h":4.435,"l":4.25,"n":10147,"o":4.35,"t":"2024-12-04T05:00:00Z","v":5729646,"vw":4.33119},{"c":4.18,"h":4.31,"l":4.12,"n":12094,"o":4.28,"t":"2024-12-05T05:00:00Z","v":4774374,"vw":4.183918},{"c":4.11,"h":4.19,"l":4.05,"n":8020,"o":4.19,"t":"2024-12-06T05:00:00Z","v":3040641,"vw":4.095623},{"c":4.3,"h":4.57,"l":4.28,"n":14588,"o":4.31,"t":"2024-12-09T05:00:00Z","v":8805837,"vw":4.424407},{"c":4.26,"h":4.4,"l":4.23,"n":11465,"o":4.37,"t":"2024-12-10T05:00:00Z","v":4710017,"vw":4.3172},{"c":4.36,"h":4.48,"l":4.27,"n":13165,"o":4.29,"t":"2024-12-11T05:00:00Z","v":5492722,"vw":4.362673},{"c":4.1,"h":4.27,"l":4.08,"n":11099,"o":4.25,"t":"2024-12-12T05:00:00Z","v":6573632,"vw":4.157833},{"c":3.92,"h":4.07,"l":3.89,"n":13381,"o":4.06,"t":"2024-12-13T05:00:00Z","v":4982555,"vw":3.925951},{"c":3.87,"h":3.95,"l":3.78,"n":15266,"o":3.95,"t":"2024-12-16T05:00:00Z","v":6330559,"vw":3.84545},{"c":4.01,"h":4.04,"l":3.75,"n":13752,"o":3.79,"t":"2024-12-17T05:00:00Z","v":7670719,"vw":3.900003},{"c":3.7,"h":4.03,"l":3.68,"n":15471,"o":3.99,"t":"2024-12-18T05:00:00Z","v":10508891,"vw":3.890868},{"c":3.65,"h":3.75,"l":3.612,"n":12034,"o":3.63,"t":"2024-12-19T05:00:00Z","v":8584589,"vw":3.677827},{"c":3.71,"h":3.82,"l":3.635,"n":12199,"o":3.68,"t":"2024-12-20T05:00:00Z","v":10192235,"vw":3.741536},{"c":3.71,"h":3.75,"l":3.65,"n":9083,"o":3.7,"t":"2024-12-23T05:00:00Z","v":5457381,"vw":3.700626},{"c":3.68,"h":3.72,"l":3.64,"n":5187,"o":3.71,"t":"2024-12-24T05:00:00Z","v":3137494,"vw":3.684513},{"c":3.74,"h":3.8301,"l":3.655,"n":8498,"o":3.69,"t":"2024-12-26T05:00:00Z","v":3318164,"vw":3.773389},{"c":3.69,"h":3.7,"l":3.57,"n":10067,"o":3.7,"t":"2024-12-27T05:00:00Z","v":6029894,"vw":3.630581},{"c":3.56,"h":3.67,"l":3.52,"n":13272,"o":3.64,"t":"2024-12-30T05:00:00Z","v":7553937,"vw":3.587677},{"c":3.66,"h":3.6918,"l":3.53,"n":11088,"o":3.53,"t":"2024-12-31T05:00:00Z","v":6600503,"vw":3.642193},{"c":4,"h":4.02,"l":3.75,"n":14214,"o":3.75,"t":"2025-01-02T05:00:00Z","v":9277941,"vw":3.93525},{"c":3.88,"h":4.05,"l":3.86,"n":9486,"o":4.03,"t":"2025-01-03T05:00:00Z","v":6282080,"vw":3.939283},{"c":3.85,"h":3.99,"l":3.8,"n":10732,"o":3.94,"t":"2025-01-06T05:00:00Z","v":7012153,"vw":3.909991},{"c":3.91,"h":4.1,"l":3.86,"n":10093,"o":3.95,"t":"2025-01-07T05:00:00Z","v":5695118,"vw":3.940274},{"c":3.53,"h":3.9,"l":3.45,"n":18821,"o":3.86,"t":"2025-01-08T05:00:00Z","v":12232319,"vw":3.578448},{"c":3.55,"h":3.77,"l":3.53,"n":15717,"o":3.6,"t":"2025-01-10T05:00:00Z","v":6799546,"vw":3.650407},{"c":3.37,"h":3.47,"l":3.35,"n":12517,"o":3.45,"t":"2025-01-13T05:00:00Z","v":7883910,"vw":3.393572},{"c":3.58,"h":3.66,"l":3.42,"n":13080,"o":3.44,"t":"2025-01-14T05:00:00Z","v":9446828,"vw":3.574254},{"c":3.55,"h":3.72,"l":3.48,"n":11594,"o":3.69,"t":"2025-01-15T05:00:00Z","v":8145583,"vw":3.54874},{"c":3.49,"h":3.685,"l":3.485,"n":10627,"o":3.6,"t":"2025-01-16T05:00:00Z","v":7812408,"vw":3.57802},{"c":3.51,"h":3.6,"l":3.37,"n":11818,"o":3.45,"t":"2025-01-17T05:00:00Z","v":8238512,"vw":3.537143},{"c":3.62,"h":3.7,"l":3.5505,"n":10498,"o":3.56,"t":"2025-01-21T05:00:00Z","v":8517089,"vw":3.628099},{"c":3.57,"h":3.6696,"l":3.5,"n":10224,"o":3.62,"t":"2025-01-22T05:00:00Z","v":5824003,"vw":3.574624},{"c":3.58,"h":3.63,"l":3.5,"n":8206,"o":3.51,"t":"2025-01-23T05:00:00Z","v":5911547,"vw":3.577137},{"c":3.67,"h":3.86,"l":3.64,"n":14853,"o":3.7,"t":"2025-01-24T05:00:00Z","v":8443082,"vw":3.708696},{"c":3.43,"h":3.57,"l":3.38,"n":14081,"o":3.54,"t":"2025-01-27T05:00:00Z","v":12663920,"vw":3.474397},{"c":3.61,"h":3.66,"l":3.41,"n":11900,"o":3.46,"t":"2025-01-28T05:00:00Z","v":9379959,"vw":3.523014},{"c":3.73,"h":3.7552,"l":3.6013,"n":13288,"o":3.62,"t":"2025-01-29T05:00:00Z","v":10669388,"vw":3.682685},{"c":4.04,"h":4.15,"l":3.875,"n":14558,"o":3.9,"t":"2025-01-30T05:00:00Z","v":11227971,"vw":4.05069},{"c":3.95,"h":4.09,"l":3.91,"n":13870,"o":4.08,"t":"2025-01-31T05:00:00Z","v":11576430,"vw":4.009528},{"c":3.95,"h":4.07,"l":3.87,"n":14014,"o":3.92,"t":"2025-02-03T05:00:00Z","v":11417211,"vw":3.967738},{"c":4.06,"h":4.095,"l":3.92,"n":15817,"o":4,"t":"2025-02-04T05:00:00Z","v":14199498,"vw":3.998399},{"c":4.15,"h":4.27,"l":4.09,"n":15334,"o":4.11,"t":"2025-02-05T05:00:00Z","v":10704986,"vw":4.171888},{"c":4.09,"h":4.135,"l":4.01,"n":10012,"o":4.12,"t":"2025-02-06T05:00:00Z","v":5880454,"vw":4.085051},{"c":3.92,"h":4.22,"l":3.92,"n":12411,"o":4.14,"t":"2025-02-07T05:00:00Z","v":8213874,"vw":4.040626},{"c":4.07,"h":4.17,"l":3.97,"n":12697,"o":4.08,"t":"2025-02-10T05:00:00Z","v":9703918,"vw":4.055252},{"c":3.93,"h":4.07,"l":3.93,"n":12056,"o":4.01,"t":"2025-02-11T05:00:00Z","v":8436580,"vw":4.01155},{"c":4.15,"h":4.2,"l":3.93,"n":11599,"o":3.95,"t":"2025-02-12T05:00:00Z","v":8604315,"vw":4.097488},{"c":4.19,"h":4.23,"l":4.055,"n":10005,"o":4.16,"t":"2025-02-13T05:00:00Z","v":5847308,"vw":4.146146},{"c":4.04,"h":4.41,"l":4.02,"n":18662,"o":4.38,"t":"2025-02-14T05:00:00Z","v":12731372,"vw":4.149679},{"c":4.08,"h":4.1554,"l":4.0446,"n":12523,"o":4.11,"t":"2025-02-18T05:00:00Z","v":7181433,"vw":4.096308},{"c":3.95,"h":4.06,"l":3.9,"n":10259,"o":4.01,"t":"2025-02-19T05:00:00Z","v":6566850,"vw":3.971139},{"c":4.17,"h":4.22,"l":3.94,"n":12171,"o":3.94,"t":"2025-02-20T05:00:00Z","v":7810214,"vw":4.149019},{"c":3.84,"h":4.12,"l":3.82,"n":16018,"o":4.11,"t":"2025-02-21T05:00:00Z","v":13842987,"vw":3.937185},{"c":3.83,"h":3.88,"l":3.7,"n":11837,"o":3.88,"t":"2025-02-24T05:00:00Z","v":7812321,"vw":3.784947},{"c":3.68,"h":3.79,"l":3.56,"n":12629,"o":3.76,"t":"2025-02-25T05:00:00Z","v":11772106,"vw":3.632487},{"c":3.93,"h":4.0299,"l":3.695,"n":18349,"o":3.72,"t":"2025-02-26T05:00:00Z","v":16781489,"vw":3.93812},{"c":3.64,"h":3.9,"l":3.63,"n":11563,"o":3.86,"t":"2025-02-27T05:00:00Z","v":12020099,"vw":3.768582},{"c":3.67,"h":3.7,"l":3.5,"n":13862,"o":3.55,"t":"2025-02-28T05:00:00Z","v":15481375,"vw":3.62415},{"c":3.6,"h":3.88,"l":3.59,"n":11706,"o":3.79,"t":"2025-03-03T05:00:00Z","v":9413635,"vw":3.722608},{"c":3.61,"h":3.7,"l":3.45,"n":12105,"o":3.6,"t":"2025-03-04T05:00:00Z","v":8986464,"vw":3.564909},{"c":4.02,"h":4.02,"l":3.635,"n":13056,"o":3.65,"t":"2025-03-05T05:00:00Z","v":8829173,"vw":3.899524},{"c":3.96,"h":4.09,"l":3.915,"n":11852,"o":3.94,"t":"2025-03-06T05:00:00Z","v":6866482,"vw":4.004522},{"c":3.98,"h":4.12,"l":3.8344,"n":10151,"o":3.97,"t":"2025-03-07T05:00:00Z","v":5808515,"vw":3.992267},{"c":3.64,"h":3.93,"l":3.585,"n":14569,"o":3.91,"t":"2025-03-10T04:00:00Z","v":6868425,"vw":3.694635},{"c":4.52,"h":4.55,"l":3.8,"n":38777,"o":3.8,"t":"2025-03-11T04:00:00Z","v":16240236,"vw":4.298972},{"c":4.64,"h":4.89,"l":4.505,"n":39678,"o":4.52,"t":"2025-03-12T04:00:00Z","v":18318094,"vw":4.720303},{"c":4.7,"h":4.795,"l":4.56,"n":19906,"o":4.685,"t":"2025-03-13T04:00:00Z","v":12000114,"vw":4.68671},{"c":4.72,"h":4.83,"l":4.605,"n":14772,"o":4.8,"t":"2025-03-14T04:00:00Z","v":6883291,"vw":4.714953},{"c":4.8,"h":4.82,"l":4.64,"n":17064,"o":4.72,"t":"2025-03-17T04:00:00Z","v":8524166,"vw":4.727955},{"c":4.92,"h":5.13,"l":4.83,"n":22306,"o":4.94,"t":"2025-03-18T04:00:00Z","v":13603874,"vw":4.980518},{"c":4.92,"h":5.02,"l":4.7501,"n":17692,"o":4.9,"t":"2025-03-19T04:00:00Z","v":11919916,"vw":4.871527},{"c":4.84,"h":5,"l":4.71,"n":16429,"o":4.75,"t":"2025-03-20T04:00:00Z","v":8838126,"vw":4.906525},{"c":4.66,"h":4.8,"l":4.61,"n":14651,"o":4.74,"t":"2025-03-21T04:00:00Z","v":8587503,"vw":4.682265},{"c":4.65,"h":4.765,"l":4.58,"n":12026,"o":4.72,"t":"2025-03-24T04:00:00Z","v":5244675,"vw":4.632592},{"c":4.57,"h":4.89,"l":4.55,"n":14125,"o":4.76,"t":"2025-03-25T04:00:00Z","v":8627279,"vw":4.658554},{"c":4.41,"h":4.66,"l":4.39,"n":12523,"o":4.6,"t":"2025-03-26T04:00:00Z","v":7575946,"vw":4.525683},{"c":4.56,"h":4.615,"l":4.44,"n":11861,"o":4.53,"t":"2025-03-27T04:00:00Z","v":6506495,"vw":4.547478},{"c":4.33,"h":4.61,"l":4.26,"n":15797,"o":4.55,"t":"2025-03-28T04:00:00Z","v":9961760,"vw":4.384818},{"c":4.27,"h":4.33,"l":4.04,"n":19692,"o":4.33,"t":"2025-03-31T04:00:00Z","v":14179958,"vw":4.219944},{"c":3.78,"h":3.93,"l":3.6,"n":37186,"o":3.93,"t":"2025-04-01T04:00:00Z","v":30917089,"vw":3.75192},{"c":3.75,"h":3.83,"l":3.67,"n":16618,"o":3.78,"t":"2025-04-02T04:00:00Z","v":11741567,"vw":3.726424},{"c":3.53,"h":3.76,"l":3.4,"n":25442,"o":3.5,"t":"2025-04-03T04:00:00Z","v":15677002,"vw":3.583612},{"c":3.15,"h":3.38,"l":2.9501,"n":30222,"o":3.38,"t":"2025-04-04T04:00:00Z","v":18499190,"vw":3.117749},{"c":3.29,"h":3.54,"l":3.06,"n":22456,"o":3.17,"t":"2025-04-07T04:00:00Z","v":11933435,"vw":3.337539},{"c":3.15,"h":3.58,"l":3.1,"n":21784,"o":3.48,"t":"2025-04-08T04:00:00Z","v":14163607,"vw":3.297485},{"c":3.69,"h":3.78,"l":3.21,"n":30740,"o":3.33,"t":"2025-04-09T04:00:00Z","v":18191802,"vw":3.470193},{"c":3.73,"h":3.83,"l":3.61,"n":28907,"o":3.63,"t":"2025-04-10T04:00:00Z","v":16834968,"vw":3.744146},{"c":3.94,"h":3.98,"l":3.78,"n":27238,"o":3.88,"t":"2025-04-11T04:00:00Z","v":16079202,"vw":3.871535},{"c":4.09,"h":4.11,"l":3.82,"n":24847,"o":3.82,"t":"2025-04-14T04:00:00Z","v":15303187,"vw":3.979668},{"c":4.05,"h":4.21,"l":3.98,"n":16544,"o":4.15,"t":"2025-04-15T04:00:00Z","v":9374222,"vw":4.061659},{"c":3.97,"h":4.26,"l":3.92,"n":23033,"o":4.17,"t":"2025-04-16T04:00:00Z","v":15443384,"vw":4.05101},{"c":3.78,"h":3.94,"l":3.76,"n":13052,"o":3.89,"t":"2025-04-17T04:00:00Z","v":10128018,"vw":3.820022},{"c":3.72,"h":4,"l":3.6301,"n":15664,"o":4,"t":"2025-04-21T04:00:00Z","v":14038179,"vw":3.746052},{"c":3.53,"h":3.7769,"l":3.51,"n":17128,"o":3.76,"t":"2025-04-22T04:00:00Z","v":12810198,"vw":3.630757},{"c":3.68,"h":3.75,"l":3.4511,"n":21196,"o":3.47,"t":"2025-04-23T04:00:00Z","v":13899150,"vw":3.655007},{"c":3.78,"h":3.81,"l":3.6245,"n":11160,"o":3.69,"t":"2025-04-24T04:00:00Z","v":9696179,"vw":3.721871},{"c":3.64,"h":3.72,"l":3.56,"n":11287,"o":3.61,"t":"2025-04-25T04:00:00Z","v":8634501,"vw":3.662919},{"c":3.69,"h":3.69,"l":3.57,"n":11823,"o":3.62,"t":"2025-04-28T04:00:00Z","v":10451199,"vw":3.625937},{"c":3.66,"h":3.73,"l":3.59,"n":11026,"o":3.62,"t":"2025-04-29T04:00:00Z","v":8576955,"vw":3.631821},{"c":3.64,"h":3.64,"l":3.495,"n":12634,"o":3.58,"t":"2025-04-30T04:00:00Z","v":11051834,"vw":3.571925},{"c":3.44,"h":3.57,"l":3.41,"n":13787,"o":3.55,"t":"2025-05-01T04:00:00Z","v":11644008,"vw":3.47304},{"c":3.43,"h":3.535,"l":3.345,"n":15853,"o":3.5,"t":"2025-05-02T04:00:00Z","v":13908389,"vw":3.395516},{"c":3.45,"h":3.545,"l":3.4,"n":13040,"o":3.52,"t":"2025-05-05T04:00:00Z","v":11055632,"vw":3.440804},{"c":3.65,"h":3.665,"l":3.47,"n":14902,"o":3.55,"t":"2025-05-06T04:00:00Z","v":14490104,"vw":3.560846},{"c":3.46,"h":3.59,"l":3.42,"n":16005,"o":3.56,"t":"2025-05-07T04:00:00Z","v":14613532,"vw":3.50857},{"c":3.36,"h":3.5,"l":3.36,"n":14819,"o":3.49,"t":"2025-05-08T04:00:00Z","v":10899782,"vw":3.398048},{"c":3.57,"h":3.59,"l":3.35,"n":15174,"o":3.43,"t":"2025-05-09T04:00:00Z","v":12341703,"vw":3.474553},{"c":3.35,"h":3.51,"l":3.34,"n":22908,"o":3.5,"t":"2025-05-12T04:00:00Z","v":15303792,"vw":3.417665},{"c":3.36,"h":3.59,"l":3.24,"n":25989,"o":3.42,"t":"2025-05-13T04:00:00Z","v":16043829,"vw":3.411787},{"c":3.22,"h":3.28,"l":3.18,"n":20391,"o":3.25,"t":"2025-05-14T04:00:00Z","v":15384739,"vw":3.220171},{"c":3.34,"h":3.35,"l":3.19,"n":18125,"o":3.27,"t":"2025-05-15T04:00:00Z","v":13990258,"vw":3.286692},{"c":3.25,"h":3.28,"l":3.14,"n":13856,"o":3.23,"t":"2025-05-16T04:00:00Z","v":14651395,"vw":3.213063},{"c":3.33,"h":3.36,"l":3.2335,"n":14133,"o":3.31,"t":"2025-05-19T04:00:00Z","v":7606757,"vw":3.309033},{"c":3.51,"h":3.52,"l":3.27,"n":13935,"o":3.34,"t":"2025-05-20T04:00:00Z","v":11647453,"vw":3.410838},{"c":3.59,"h":3.66,"l":3.53,"n":20605,"o":3.53,"t":"2025-05-21T04:00:00Z","v":16992435,"vw":3.589757},{"c":3.52,"h":3.58,"l":3.37,"n":16358,"o":3.53,"t":"2025-05-22T04:00:00Z","v":14317056,"vw":3.476287},{"c":3.61,"h":3.64,"l":3.5,"n":17286,"o":3.56,"t":"2025-05-23T04:00:00Z","v":14736981,"vw":3.578719},{"c":3.63,"h":3.68,"l":3.53,"n":16619,"o":3.57,"t":"2025-05-27T04:00:00Z","v":12712757,"vw":3.636347},{"c":3.63,"h":3.67,"l":3.53,"n":16341,"o":3.63,"t":"2025-05-28T04:00:00Z","v":13310333,"vw":3.608116},{"c":3.56,"h":3.72,"l":3.55,"n":15113,"o":3.66,"t":"2025-05-29T04:00:00Z","v":12072616,"vw":3.60526},{"c":3.61,"h":3.63,"l":3.5034,"n":14572,"o":3.53,"t":"2025-05-30T04:00:00Z","v":13732481,"vw":3.565355},{"c":3.97,"h":4.1,"l":3.73,"n":28810,"o":3.76,"t":"2025-06-02T04:00:00Z","v":25180877,"vw":3.980493},{"c":4.08,"h":4.09,"l":3.85,"n":20913,"o":3.94,"t":"2025-06-03T04:00:00Z","v":17905673,"vw":3.961866},{"c":4.23,"h":4.28,"l":4.01,"n":22466,"o":4.08,"t":"2025-06-04T04:00:00Z","v":19848971,"vw":4.175988},{"c":4.55,"h":4.78,"l":4.46,"n":46590,"o":4.565,"t":"2025-06-05T04:00:00Z","v":34770811,"vw":4.60996},{"c":4.49,"h":4.62,"l":4.31,"n":38070,"o":4.5,"t":"2025-06-06T04:00:00Z","v":23488139,"vw":4.433503},{"c":4.99,"h":5.11,"l":4.615,"n":35771,"o":4.62,"t":"2025-06-09T04:00:00Z","v":25237470,"vw":4.998695},{"c":4.99,"h":5.0665,"l":4.9,"n":28137,"o":4.94,"t":"2025-06-10T04:00:00Z","v":21077599,"vw":4.982894},{"c":4.96,"h":5.11,"l":4.87,"n":24099,"o":5,"t":"2025-06-11T04:00:00Z","v":21487310,"vw":4.935968},{"c":4.8,"h":5.07,"l":4.79,"n":23095,"o":5.01,"t":"2025-06-12T04:00:00Z","v":16383666,"vw":4.960909},{"c":4.81,"h":4.915,"l":4.78,"n":20038,"o":4.87,"t":"2025-06-13T04:00:00Z","v":13860449,"vw":4.827501},{"c":4.8,"h":4.89,"l":4.745,"n":22626,"o":4.78,"t":"2025-06-16T04:00:00Z","v":13275889,"vw":4.830717},{"c":4.95,"h":5.039,"l":4.75,"n":25175,"o":4.95,"t":"2025-06-17T04:00:00Z","v":18428020,"vw":4.886758},{"c":4.9,"h":5.07,"l":4.86,"n":20837,"o":4.93,"t":"2025-06-18T04:00:00Z","v":16632326,"vw":4.953791},{"c":4.69,"h":4.86,"l":4.61,"n":21469,"o":4.81,"t":"2025-06-20T04:00:00Z","v":15470203,"vw":4.693537},{"c":4.78,"h":4.82,"l":4.65,"n":19534,"o":4.67,"t":"2025-06-23T04:00:00Z","v":13195651,"vw":4.758044},{"c":4.71,"h":4.79,"l":4.53,"n":18788,"o":4.65,"t":"2025-06-24T04:00:00Z","v":13229596,"vw":4.709638},{"c":4.8,"h":4.83,"l":4.68,"n":14847,"o":4.73,"t":"2025-06-25T04:00:00Z","v":10051585,"vw":4.772665},{"c":4.92,"h":4.95,"l":4.7301,"n":19762,"o":4.82,"t":"2025-06-26T04:00:00Z","v":15560590,"vw":4.844979},{"c":4.82,"h":4.84,"l":4.66,"n":17054,"o":4.76,"t":"2025-06-27T04:00:00Z","v":10435760,"vw":4.779705},{"c":4.92,"h":4.93,"l":4.81,"n":17882,"o":4.85,"t":"2025-06-30T04:00:00Z","v":11000410,"vw":4.862145},{"c":5.05,"h":5.19,"l":4.97,"n":15907,"o":5.02,"t":"2025-07-01T04:00:00Z","v":9167914,"vw":5.091064},{"c":5.08,"h":5.13,"l":4.86,"n":26236,"o":5.09,"t":"2025-07-02T04:00:00Z","v":15352821,"vw":5.003009},{"c":5.08,"h":5.1167,"l":4.985,"n":12322,"o":5.06,"t":"2025-07-03T04:00:00Z","v":7054811,"vw":5.048687},{"c":5.24,"h":5.25,"l":4.86,"n":19488,"o":4.98,"t":"2025-07-07T04:00:00Z","v":11851161,"vw":5.087643},{"c":4.84,"h":5.3,"l":4.75,"n":30184,"o":5.25,"t":"2025-07-08T04:00:00Z","v":13011816,"vw":4.889888},{"c":5.29,"h":5.44,"l":4.87,"n":37280,"o":4.905,"t":"2025-07-09T04:00:00Z","v":18749478,"vw":5.291511},{"c":5.44,"h":5.4592,"l":5.28,"n":19705,"o":5.36,"t":"2025-07-10T04:00:00Z","v":10684587,"vw":5.378906},{"c":5.84,"h":5.87,"l":5.49,"n":30395,"o":5.575,"t":"2025-07-11T04:00:00Z","v":15367031,"vw":5.721977},{"c":5.74,"h":6.04,"l":5.73,"n":26171,"o":5.95,"t":"2025-07-14T04:00:00Z","v":13436083,"vw":5.838287},{"c":5.74,"h":5.79,"l":5.61,"n":18274,"o":5.79,"t":"2025-07-15T04:00:00Z","v":9347800,"vw":5.714305},{"c":5.62,"h":5.79,"l":5.53,"n":17344,"o":5.78,"t":"2025-07-16T04:00:00Z","v":7574092,"vw":5.638202},{"c":5.57,"h":5.6,"l":5.48,"n":13095,"o":5.56,"t":"2025-07-17T04:00:00Z","v":6096338,"vw":5.536271},{"c":5.38,"h":5.71,"l":5.34,"n":16837,"o":5.71,"t":"2025-07-18T04:00:00Z","v":7114829,"vw":5.435296},{"c":5.49,"h":5.71,"l":5.48,"n":20895,"o":5.5,"t":"2025-07-21T04:00:00Z","v":8936695,"vw":5.558881},{"c":5.67,"h":5.71,"l":5.44,"n":17549,"o":5.52,"t":"2025-07-22T04:00:00Z","v":8739189,"vw":5.610886},{"c":5.79,"h":5.81,"l":5.6,"n":20446,"o":5.65,"t":"2025-07-23T04:00:00Z","v":9548402,"vw":5.714606},{"c":5.7,"h":5.82,"l":5.61,"n":15656,"o":5.695,"t":"2025-07-24T04:00:00Z","v":6777958,"vw":5.715953},{"c":5.73,"h":5.82,"l":5.5501,"n":16146,"o":5.69,"t":"2025-07-25T04:00:00Z","v":8736104,"vw":5.671229},{"c":5.54,"h":5.67,"l":5.43,"n":13735,"o":5.67,"t":"2025-07-28T04:00:00Z","v":7154850,"vw":5.507839},{"c":5.52,"h":5.57,"l":5.43,"n":16057,"o":5.55,"t":"2025-07-29T04:00:00Z","v":5947126,"vw":5.507709},{"c":5.23,"h":5.53,"l":5.18,"n":25778,"o":5.43,"t":"2025-07-30T04:00:00Z","v":7891778,"vw":5.342219},{"c":5.07,"h":5.27,"l":5.04,"n":22445,"o":5.26,"t":"2025-07-31T04:00:00Z","v":8164145,"vw":5.095059},{"c":4.96,"h":5.2,"l":4.91,"n":24329,"o":5.18,"t":"2025-08-01T04:00:00Z","v":8304877,"vw":5.019503},{"c":5.21,"h":5.24,"l":5.02,"n":14460,"o":5.02,"t":"2025-08-04T04:00:00Z","v":4280145,"vw":5.157834},{"c":5.26,"h":5.32,"l":5.08,"n":20675,"o":5.16,"t":"2025-08-05T04:00:00Z","v":9108997,"vw":5.242991},{"c":5.25,"h":5.28,"l":5.175,"n":14480,"o":5.24,"t":"2025-08-06T04:00:00Z","v":6666370,"vw":5.226976},{"c":5.4,"h":5.46,"l":5.26,"n":31007,"o":5.41,"t":"2025-08-07T04:00:00Z","v":12104028,"vw":5.373199},{"c":5.42,"h":5.55,"l":5.3312,"n":20616,"o":5.45,"t":"2025-08-08T04:00:00Z","v":10492859,"vw":5.434685},{"c":5.54,"h":5.56,"l":5.1899,"n":24655,"o":5.25,"t":"2025-08-11T04:00:00Z","v":9574517,"vw":5.464818},{"c":5.75,"h":5.76,"l":5.5101,"n":30002,"o":5.61,"t":"2025-08-12T04:00:00Z","v":11839376,"vw":5.64516},{"c":5.49,"h":5.74,"l":5.065,"n":44566,"o":5.21,"t":"2025-08-13T04:00:00Z","v":18049242,"vw":5.440426},{"c":5.55,"h":5.835,"l":5.37,"n":24473,"o":5.37,"t":"2025-08-14T04:00:00Z","v":12631254,"vw":5.55434},{"c":5.55,"h":5.86,"l":5.475,"n":29345,"o":5.59,"t":"2025-08-15T04:00:00Z","v":15487976,"vw":5.67205},{"c":5.57,"h":5.665,"l":5.415,"n":20558,"o":5.6,"t":"2025-08-18T04:00:00Z","v":7913727,"vw":5.533793},{"c":5.31,"h":5.71,"l":5.29,"n":18096,"o":5.57,"t":"2025-08-19T04:00:00Z","v":8628353,"vw":5.445969},{"c":5.41,"h":5.47,"l":5.3001,"n":17193,"o":5.34,"t":"2025-08-20T04:00:00Z","v":8496239,"vw":5.390718},{"c":5.63,"h":5.75,"l":5.4,"n":14989,"o":5.4,"t":"2025-08-21T04:00:00Z","v":7967148,"vw":5.621493},{"c":5.75,"h":5.9,"l":5.52,"n":22746,"o":5.59,"t":"2025-08-22T04:00:00Z","v":12417825,"vw":5.757652},{"c":5.75,"h":5.81,"l":5.67,"n":13786,"o":5.76,"t":"2025-08-25T04:00:00Z","v":6529124,"vw":5.751168},{"c":5.84,"h":5.94,"l":5.75,"n":14401,"o":5.8,"t":"2025-08-26T04:00:00Z","v":6283376,"vw":5.83352},{"c":5.94,"h":5.94,"l":5.63,"n":14837,"o":5.78,"t":"2025-08-27T04:00:00Z","v":6728152,"vw":5.830122},{"c":5.89,"h":6.07,"l":5.84,"n":18677,"o":6.01,"t":"2025-08-28T04:00:00Z","v":9961266,"vw":5.916227},{"c":6.24,"h":6.29,"l":5.89,"n":24445,"o":5.91,"t":"2025-08-29T04:00:00Z","v":11683784,"vw":6.15074},{"c":6.5,"h":6.57,"l":6.185,"n":39158,"o":6.51,"t":"2025-09-02T04:00:00Z","v":17533060,"vw":6.427059},{"c":6.45,"h":6.7356,"l":6.29,"n":28827,"o":6.715,"t":"2025-09-03T04:00:00Z","v":13711228,"vw":6.441717},{"c":6.14,"h":6.43,"l":6.13,"n":22880,"o":6.3,"t":"2025-09-04T04:00:00Z","v":11643128,"vw":6.245129},{"c":5.99,"h":6.34,"l":5.85,"n":28411,"o":6.33,"t":"2025-09-05T04:00:00Z","v":13572641,"vw":6.030233},{"c":6.01,"h":6.27,"l":5.9,"n":29164,"o":6.14,"t":"2025-09-08T04:00:00Z","v":13542025,"vw":6.021034},{"c":5.89,"h":6.05,"l":5.81,"n":22150,"o":6.01,"t":"2025-09-09T04:00:00Z","v":10569128,"vw":5.898574},{"c":5.88,"h":6.045,"l":5.81,"n":20794,"o":5.91,"t":"2025-09-10T04:00:00Z","v":10026504,"vw":5.891812},{"c":6.13,"h":6.15,"l":5.75,"n":27222,"o":5.79,"t":"2025-09-11T04:00:00Z","v":14028102,"vw":6.029805},{"c":6.13,"h":6.45,"l":6.13,"n":33551,"o":6.24,"t":"2025-09-12T04:00:00Z","v":15832891,"vw":6.260821},{"c":6.48,"h":6.49,"l":6.07,"n":30347,"o":6.13,"t":"2025-09-15T04:00:00Z","v":13194568,"vw":6.3441},{"c":6.22,"h":6.48,"l":6.07,"n":29664,"o":6.48,"t":"2025-09-16T04:00:00Z","v":14603144,"vw":6.191868},{"c":6.5,"h":6.63,"l":6.02,"n":44715,"o":6.07,"t":"2025-09-17T04:00:00Z","v":19184679,"vw":6.394139},{"c":6.18,"h":6.47,"l":6.09,"n":36689,"o":6.46,"t":"2025-09-18T04:00:00Z","v":14439592,"vw":6.184088},{"c":6.76,"h":6.77,"l":6.16,"n":34302,"o":6.18,"t":"2025-09-19T04:00:00Z","v":27448973,"vw":6.629398},{"c":7.82,"h":7.84,"l":7.01,"n":53609,"o":7.05,"t":"2025-09-22T04:00:00Z","v":23707618,"vw":7.563576},{"c":7.66,"h":8.21,"l":7.655,"n":41871,"o":7.93,"t":"2025-09-23T04:00:00Z","v":15909316,"vw":7.911191},{"c":7.4,"h":7.7898,"l":7.365,"n":32098,"o":7.73,"t":"2025-09-24T04:00:00Z","v":11141359,"vw":7.508602},{"c":7.63,"h":7.66,"l":7.38,"n":34081,"o":7.61,"t":"2025-09-25T04:00:00Z","v":15383131,"vw":7.524365},{"c":7.8,"h":8.05,"l":7.6502,"n":39456,"o":7.72,"t":"2025-09-26T04:00:00Z","v":14292108,"vw":7.883552},{"c":7.92,"h":8.1,"l":7.83,"n":38664,"o":8,"t":"2025-09-29T04:00:00Z","v":15265594,"vw":7.976839},{"c":7.84,"h":8.1493,"l":7.46,"n":36642,"o":7.5,"t":"2025-09-30T04:00:00Z","v":16454681,"vw":7.871687},{"c":7.75,"h":8.36,"l":7.715,"n":43307,"o":7.945,"t":"2025-10-01T04:00:00Z","v":21996361,"vw":7.962409},{"c":7.63,"h":7.95,"l":7.32,"n":41497,"o":7.91,"t":"2025-10-02T04:00:00Z","v":20271795,"vw":7.523549},{"c":7.7,"h":7.865,"l":7.56,"n":30626,"o":7.74,"t":"2025-10-03T04:00:00Z","v":16844259,"vw":7.714337},{"c":7.82,"h":8.2182,"l":7.81,"n":36638,"o":7.84,"t":"2025-10-06T04:00:00Z","v":21463591,"vw":7.973252},{"c":7.74,"h":8.03,"l":7.67,"n":40251,"o":7.9,"t":"2025-10-07T04:00:00Z","v":25270411,"vw":7.842947},{"c":8.27,"h":8.295,"l":7.47,"n":73604,"o":8.01,"t":"2025-10-08T04:00:00Z","v":35809297,"vw":8.062601},{"c":7.59,"h":8.62,"l":7.44,"n":51706,"o":8.59,"t":"2025-10-09T04:00:00Z","v":24351491,"vw":7.81954},{"c":7.66,"h":8.11,"l":7.561,"n":41178,"o":7.74,"t":"2025-10-10T04:00:00Z","v":17046407,"vw":7.742989},{"c":8.5,"h":8.5474,"l":8.02,"n":36607,"o":8.02,"t":"2025-10-13T04:00:00Z","v":14998361,"vw":8.421278},{"c":8.7,"h":8.995,"l":8,"n":45041,"o":8.14,"t":"2025-10-14T04:00:00Z","v":18972876,"vw":8.71369},{"c":9.49,"h":9.53,"l":8.85,"n":48644,"o":8.92,"t":"2025-10-15T04:00:00Z","v":18282839,"vw":9.266833},{"c":10.15,"h":10.37,"l":9.53,"n":61450,"o":9.69,"t":"2025-10-16T04:00:00Z","v":20104983,"vw":10.088951},{"c":9.06,"h":9.95,"l":8.8103,"n":52099,"o":9.73,"t":"2025-10-17T04:00:00Z","v":15548718,"vw":9.247817},{"c":9.33,"h":9.45,"l":8.92,"n":37326,"o":9.43,"t":"2025-10-20T04:00:00Z","v":13102881,"vw":9.163626},{"c":8.09,"h":8.45,"l":8,"n":41141,"o":8.3,"t":"2025-10-21T04:00:00Z","v":12065459,"vw":8.176788},{"c":8.03,"h":8.2,"l":7.67,"n":35447,"o":7.74,"t":"2025-10-22T04:00:00Z","v":12083485,"vw":7.899495},{"c":8.06,"h":8.3198,"l":7.94,"n":31090,"o":8.28,"t":"2025-10-23T04:00:00Z","v":9175380,"vw":8.060136},{"c":8.09,"h":8.18,"l":7.91,"n":28433,"o":7.91,"t":"2025-10-24T04:00:00Z","v":11199194,"vw":8.08028},{"c":7.82,"h":7.9688,"l":7.432,"n":34757,"o":7.76,"t":"2025-10-27T04:00:00Z","v":14043913,"vw":7.70616},{"c":8.06,"h":8.15,"l":7.61,"n":35640,"o":7.7,"t":"2025-10-28T04:00:00Z","v":16169711,"vw":8.028652},{"c":8.08,"h":8.35,"l":7.935,"n":31153,"o":8.31,"t":"2025-10-29T04:00:00Z","v":13372287,"vw":8.167701},{"c":8.33,"h":8.42,"l":8.01,"n":27485,"o":8.06,"t":"2025-10-30T04:00:00Z","v":9997632,"vw":8.311111},{"c":8.2,"h":8.33,"l":7.97,"n":24141,"o":8.3,"t":"2025-10-31T04:00:00Z","v":9446220,"vw":8.16328},{"c":8.16,"h":8.4698,"l":8.0099,"n":27663,"o":8.24,"t":"2025-11-03T05:00:00Z","v":8542806,"vw":8.197872},{"c":7.5,"h":7.915,"l":7.485,"n":39336,"o":7.84,"t":"2025-11-04T05:00:00Z","v":11735282,"vw":7.671363},{"c":7.26,"h":7.74,"l":7.1415,"n":43903,"o":7.61,"t":"2025-11-05T05:00:00Z","v":15091441,"vw":7.294041},{"c":7.32,"h":7.52,"l":7.195,"n":32373,"o":7.43,"t":"2025-11-06T05:00:00Z","v":10021636,"vw":7.357288},{"c":7.2,"h":7.37,"l":6.6,"n":44038,"o":6.7,"t":"2025-11-07T05:00:00Z","v":11746480,"vw":7.082655},{"c":7.87,"h":8.24,"l":7.52,"n":40319,"o":7.57,"t":"2025-11-10T05:00:00Z","v":12952024,"vw":8.001261},{"c":7.81,"h":7.95,"l":7.61,"n":22901,"o":7.9,"t":"2025-11-11T05:00:00Z","v":8450341,"vw":7.744926},{"c":8.16,"h":8.3997,"l":7.82,"n":34780,"o":7.9,"t":"2025-11-12T05:00:00Z","v":11262983,"vw":8.234871},{"c":7.87,"h":8.1972,"l":7.77,"n":28489,"o":8.18,"t":"2025-11-13T05:00:00Z","v":9171835,"vw":7.960395},{"c":7.71,"h":7.915,"l":7.24,"n":28511,"o":7.5,"t":"2025-11-14T05:00:00Z","v":9271910,"vw":7.709835},{"c":7.52,"h":7.8,"l":7.39,"n":30282,"o":7.7,"t":"2025-11-17T05:00:00Z","v":8667788,"vw":7.576128},{"c":7.59,"h":7.715,"l":7.4,"n":25537,"o":7.56,"t":"2025-11-18T05:00:00Z","v":7532980,"vw":7.569733},{"c":7.64,"h":7.97,"l":7.5015,"n":23810,"o":7.76,"t":"2025-11-19T05:00:00Z","v":7534203,"vw":7.708103},{"c":7.07,"h":7.85,"l":7.06,"n":34856,"o":7.73,"t":"2025-11-20T05:00:00Z","v":11092260,"vw":7.309691},{"c":7.21,"h":7.26,"l":6.905,"n":30148,"o":7.01,"t":"2025-11-21T05:00:00Z","v":11410228,"vw":7.157227},{"c":7.65,"h":7.685,"l":7.14,"n":24742,"o":7.25,"t":"2025-11-24T05:00:00Z","v":8586347,"vw":7.477233},{"c":7.81,"h":7.9666,"l":7.505,"n":27833,"o":7.65,"t":"2025-11-25T05:00:00Z","v":12564501,"vw":7.817619},{"c":8.62,"h":8.69,"l":7.86,"n":34222,"o":7.98,"t":"2025-11-26T05:00:00Z","v":12342328,"vw":8.441575},{"c":9.93,"h":10.025,"l":8.855,"n":37707,"o":9.01,"t":"2025-11-28T05:00:00Z","v":13782947,"vw":9.717019},{"c":9.4,"h":10.01,"l":9.39,"n":103273,"o":9.95,"t":"2025-12-01T05:00:00Z","v":33811544,"vw":9.551487},{"c":9.24,"h":9.48,"l":8.545,"n":83864,"o":9.44,"t":"2025-12-02T05:00:00Z","v":32919947,"vw":8.95695},{"c":8.92,"h":9.3988,"l":8.8901,"n":35566,"o":9.31,"t":"2025-12-03T05:00:00Z","v":13596466,"vw":9.072849},{"c":8.69,"h":8.835,"l":8.4345,"n":33728,"o":8.65,"t":"2025-12-04T05:00:00Z","v":12076712,"vw":8.683357},{"c":8.67,"h":9.1299,"l":8.6,"n":38333,"o":8.9,"t":"2025-12-05T05:00:00Z","v":13887196,"vw":8.795382},{"c":8.48,"h":8.81,"l":8.3,"n":32847,"o":8.74,"t":"2025-12-08T05:00:00Z","v":10012208,"vw":8.49162},{"c":8.86,"h":9.13,"l":8.49,"n":46978,"o":8.58,"t":"2025-12-09T05:00:00Z","v":17247047,"vw":8.846912},{"c":9.03,"h":9.1686,"l":8.52,"n":45118,"o":8.82,"t":"2025-12-10T05:00:00Z","v":15720304,"vw":8.877462},{"c":9.41,"h":9.76,"l":9.06,"n":55515,"o":9.15,"t":"2025-12-11T05:00:00Z","v":21812196,"vw":9.487505},{"c":8.98,"h":9.7,"l":8.77,"n":43234,"o":9.7,"t":"2025-12-12T05:00:00Z","v":16722281,"vw":9.071366},{"c":9.13,"h":9.41,"l":8.92,"n":33979,"o":9.3,"t":"2025-12-15T05:00:00Z","v":10773664,"vw":9.133287},{"c":9.32,"h":9.57,"l":9.08,"n":35828,"o":9.14,"t":"2025-12-16T05:00:00Z","v":13398218,"vw":9.28451},{"c":9.36,"h":9.825,"l":9.18,"n":39825,"o":9.57,"t":"2025-12-17T05:00:00Z","v":15985224,"vw":9.421272},{"c":9.22,"h":9.65,"l":9.21,"n":33115,"o":9.37,"t":"2025-12-18T05:00:00Z","v":13869536,"vw":9.409312},{"c":9.52,"h":10,"l":9.25,"n":51914,"o":9.29,"t":"2025-12-19T05:00:00Z","v":20356929,"vw":9.713953},{"c":9.89,"h":10.22,"l":9.78,"n":45631,"o":10.02,"t":"2025-12-22T05:00:00Z","v":14696948,"vw":9.960056},{"c":9.92,"h":10.09,"l":9.515,"n":37222,"o":10,"t":"2025-12-23T05:00:00Z","v":14031792,"vw":9.849895},{"c":9.79,"h":9.86,"l":9.525,"n":19354,"o":9.84,"t":"2025-12-24T05:00:00Z","v":6296061,"vw":9.667041},{"c":10.08,"h":10.28,"l":9.72,"n":41936,"o":10.08,"t":"2025-12-26T05:00:00Z","v":13915942,"vw":9.993551},{"c":9.57,"h":9.845,"l":9.28,"n":52326,"o":9.5,"t":"2025-12-29T05:00:00Z","v":18116366,"vw":9.584418},{"c":9.8,"h":10.0703,"l":9.5316,"n":40247,"o":9.81,"t":"2025-12-30T05:00:00Z","v":15872049,"vw":9.831101},{"c":9.4,"h":9.915,"l":9.36,"n":36366,"o":9.61,"t":"2025-12-31T05:00:00Z","v":14104827,"vw":9.581674},{"c":9.02,"h":9.91,"l":8.709,"n":46767,"o":9.72,"t":"2026-01-02T05:00:00Z","v":16851985,"vw":9.077818},{"c":9.77,"h":10.455,"l":9.25,"n":60492,"o":9.33,"t":"2026-01-05T05:00:00Z","v":20257223,"vw":9.995377},{"c":10.6,"h":10.6,"l":9.78,"n":49461,"o":10.03,"t":"2026-01-06T05:00:00Z","v":15429900,"vw":10.24955},{"c":10.08,"h":10.2,"l":9.37,"n":44995,"o":10.14,"t":"2026-01-07T05:00:00Z","v":15331645,"vw":9.722992},{"c":9.78,"h":9.89,"l":9.46,"n":35000,"o":9.68,"t":"2026-01-08T05:00:00Z","v":9987173,"vw":9.739927},{"c":10.62,"h":10.8899,"l":9.94,"n":70185,"o":10.05,"t":"2026-01-09T05:00:00Z","v":18294978,"vw":10.632832},{"c":11.17,"h":11.52,"l":11.094,"n":55628,"o":11.26,"t":"2026-01-12T05:00:00Z","v":13672546,"vw":11.262515},{"c":11.16,"h":11.7,"l":11.15,"n":59046,"o":11.415,"t":"2026-01-13T05:00:00Z","v":14945145,"vw":11.380468},{"c":11.21,"h":11.7,"l":10.915,"n":58941,"o":11.54,"t":"2026-01-14T05:00:00Z","v":15292104,"vw":11.231088},{"c":11.57,"h":11.7,"l":10.86,"n":43210,"o":10.96,"t":"2026-01-15T05:00:00Z","v":11901109,"vw":11.348356},{"c":11.72,"h":11.72,"l":10.57,"n":61837,"o":11.44,"t":"2026-01-16T05:00:00Z","v":18680706,"vw":11.205795},{"c":12.34,"h":12.55,"l":11.705,"n":95815,"o":12.135,"t":"2026-01-20T05:00:00Z","v":23108455,"vw":12.213706},{"c":12.26,"h":12.6,"l":11.89,"n":93072,"o":12.555,"t":"2026-01-21T05:00:00Z","v":20501235,"vw":12.244362},{"c":13.6,"h":13.63,"l":12.33,"n":74272,"o":12.33,"t":"2026-01-22T05:00:00Z","v":16973698,"vw":13.300064},{"c":14.12,"h":14.19,"l":13.46,"n":77594,"o":13.84,"t":"2026-01-23T05:00:00Z","v":17126826,"vw":13.97175},{"c":13.95,"h":15.15,"l":13.91,"n":128389,"o":15.09,"t":"2026-01-26T05:00:00Z","v":27406971,"vw":14.634274},{"c":13.81,"h":14.13,"l":13.135,"n":84910,"o":13.79,"t":"2026-01-27T05:00:00Z","v":17386536,"vw":13.573139},{"c":13.85,"h":14.065,"l":13.23,"n":79867,"o":13.98,"t":"2026-01-28T05:00:00Z","v":18350650,"vw":13.687587},{"c":13.16,"h":14.065,"l":12.605,"n":99391,"o":14.065,"t":"2026-01-29T05:00:00Z","v":20487363,"vw":13.109646},{"c":10.93,"h":12.32,"l":10.8,"n":96402,"o":11.38,"t":"2026-01-30T05:00:00Z","v":21650711,"vw":11.439516},{"c":10.78,"h":11.14,"l":10.4514,"n":71424,"o":10.75,"t":"2026-02-02T05:00:00Z","v":14669228,"vw":10.695682},{"c":11.61,"h":11.8,"l":11.015,"n":90433,"o":11.78,"t":"2026-02-03T05:00:00Z","v":16788076,"vw":11.346126},{"c":11.88,"h":12.06,"l":11.035,"n":101640,"o":11.91,"t":"2026-02-04T05:00:00Z","v":21999773,"vw":11.570467},{"c":10.44,"h":11.5,"l":10.4,"n":60845,"o":10.895,"t":"2026-02-05T05:00:00Z","v":13721234,"vw":10.798715},{"c":11.36,"h":11.38,"l":10.67,"n":41079,"o":10.76,"t":"2026-02-06T05:00:00Z","v":9361660,"vw":11.143649},{"c":12.2,"h":12.205,"l":11.45,"n":45931,"o":11.67,"t":"2026-02-09T05:00:00Z","v":9176780,"vw":12.007059},{"c":12.14,"h":12.405,"l":11.985,"n":46209,"o":12.085,"t":"2026-02-10T05:00:00Z","v":8244449,"vw":12.180749},{"c":12.37,"h":12.75,"l":11.83,"n":55624,"o":12.72,"t":"2026-02-11T05:00:00Z","v":12409002,"vw":12.162748},{"c":11,"h":12.335,"l":10.935,"n":67818,"o":12.11,"t":"2026-02-12T05:00:00Z","v":15429693,"vw":11.49425},{"c":11.75,"h":11.7899,"l":11.19,"n":42074,"o":11.31,"t":"2026-02-13T05:00:00Z","v":7052302,"vw":11.617054},{"c":11.24,"h":11.4,"l":10.59,"n":60803,"o":11.29,"t":"2026-02-17T05:00:00Z","v":11762713,"vw":11.048961},{"c":11.66,"h":11.78,"l":11.31,"n":45959,"o":11.61,"t":"2026-02-18T05:00:00Z","v":9165484,"vw":11.609923},{"c":12.13,"h":12.165,"l":11.46,"n":48098,"o":11.53,"t":"2026-02-19T05:00:00Z","v":9121125,"vw":11.922568},{"c":12.89,"h":12.97,"l":12.075,"n":72660,"o":12.225,"t":"2026-02-20T05:00:00Z","v":15198316,"vw":12.593777},{"c":12.98,"h":13.205,"l":12.7299,"n":64142,"o":12.98,"t":"2026-02-23T05:00:00Z","v":13858350,"vw":12.982662},{"c":13.2,"h":13.32,"l":12.44,"n":56282,"o":12.595,"t":"2026-02-24T05:00:00Z","v":8920832,"vw":12.923513},{"c":13.24,"h":13.78,"l":13.22,"n":51465,"o":13.59,"t":"2026-02-25T05:00:00Z","v":11329148,"vw":13.508386},{"c":14.03,"h":14.03,"l":12.89,"n":64572,"o":13.05,"t":"2026-02-26T05:00:00Z","v":12462116,"vw":13.441846},{"c":13.9,"h":13.995,"l":13.21,"n":71749,"o":13.61,"t":"2026-02-27T05:00:00Z","v":17379823,"vw":13.6047},{"c":13.14,"h":13.79,"l":12.56,"n":90617,"o":13.71,"t":"2026-03-02T05:00:00Z","v":18797360,"vw":12.970798},{"c":11.89,"h":12.35,"l":11.32,"n":65447,"o":12.205,"t":"2026-03-03T05:00:00Z","v":11975051,"vw":11.870898},{"c":12.42,"h":12.61,"l":12.045,"n":33128,"o":12.25,"t":"2026-03-04T05:00:00Z","v":6482144,"vw":12.367267},{"c":11.51,"h":12.165,"l":11.22,"n":62266,"o":12.11,"t":"2026-03-05T05:00:00Z","v":13712883,"vw":11.569167},{"c":11.18,"h":11.52,"l":10.91,"n":42822,"o":11.27,"t":"2026-03-06T05:00:00Z","v":9062125,"vw":11.30993},{"c":11.26,"h":11.3783,"l":10.38,"n":46127,"o":10.83,"t":"2026-03-09T04:00:00Z","v":7551194,"vw":10.907006},{"c":11.55,"h":11.96,"l":11.535,"n":46368,"o":11.79,"t":"2026-03-10T04:00:00Z","v":8308504,"vw":11.750303},{"c":11.16,"h":11.31,"l":10.78,"n":37844,"o":11.25,"t":"2026-03-11T04:00:00Z","v":6878095,"vw":11.064027},{"c":10.78,"h":11.1218,"l":10.67,"n":33165,"o":11.06,"t":"2026-03-12T04:00:00Z","v":6593782,"vw":10.862009},{"c":9.97,"h":10.81,"l":9.95,"n":46050,"o":10.735,"t":"2026-03-13T04:00:00Z","v":10470467,"vw":10.184007},{"c":10.21,"h":10.55,"l":9.99,"n":65353,"o":10.09,"t":"2026-03-16T04:00:00Z","v":15209616,"vw":10.261015},{"c":10.24,"h":10.665,"l":10.135,"n":40520,"o":10.25,"t":"2026-03-17T04:00:00Z","v":8262304,"vw":10.324955},{"c":9.47,"h":10,"l":9.435,"n":60904,"o":10,"t":"2026-03-18T04:00:00Z","v":13810481,"vw":9.636536},{"c":8.69,"h":8.79,"l":8.16,"n":76018,"o":8.33,"t":"2026-03-19T04:00:00Z","v":17271627,"vw":8.51704},{"c":8.24,"h":8.8,"l":7.99,"n":51790,"o":8.8,"t":"2026-03-20T04:00:00Z","v":27921183,"vw":8.256738},{"c":8.72,"h":8.94,"l":8.16,"n":60348,"o":8.3,"t":"2026-03-23T04:00:00Z","v":15396008,"vw":8.683174},{"c":8.97,"h":9.05,"l":8.41,"n":40578,"o":8.53,"t":"2026-03-24T04:00:00Z","v":9998337,"vw":8.80036},{"c":9.18,"h":9.59,"l":9.06,"n":42006,"o":9.47,"t":"2026-03-25T04:00:00Z","v":10417919,"vw":9.281239},{"c":8.56,"h":9.1,"l":8.53,"n":36451,"o":8.85,"t":"2026-03-26T04:00:00Z","v":8670534,"vw":8.766786},{"c":8.9,"h":9.13,"l":8.475,"n":34118,"o":8.51,"t":"2026-03-27T04:00:00Z","v":7198069,"vw":8.865942},{"c":8.62,"h":9.16,"l":8.485,"n":34280,"o":9.03,"t":"2026-03-30T04:00:00Z","v":8354366,"vw":8.762613},{"c":9.31,"h":9.395,"l":8.96,"n":47463,"o":8.97,"t":"2026-03-31T04:00:00Z","v":12232478,"vw":9.200509},{"c":9.6,"h":9.99,"l":9.38,"n":43041,"o":9.65,"t":"2026-04-01T04:00:00Z","v":10266341,"vw":9.711522},{"c":9.55,"h":9.685,"l":8.81,"n":36899,"o":8.82,"t":"2026-04-02T04:00:00Z","v":8151894,"vw":9.475583},{"c":9.56,"h":9.665,"l":9.34,"n":27356,"o":9.5,"t":"2026-04-06T04:00:00Z","v":7041110,"vw":9.536866},{"c":9.58,"h":9.65,"l":9.235,"n":29684,"o":9.49,"t":"2026-04-07T04:00:00Z","v":7680149,"vw":9.481275},{"c":9.79,"h":10.545,"l":9.575,"n":37488,"o":10.48,"t":"2026-04-08T04:00:00Z","v":9390887,"vw":9.949148},{"c":9.59,"h":10,"l":9.43,"n":27506,"o":9.79,"t":"2026-04-09T04:00:00Z","v":7048237,"vw":9.60653},{"c":9.42,"h":9.78,"l":9.34,"n":26781,"o":9.72,"t":"2026-04-10T04:00:00Z","v":7055184,"vw":9.509181},{"c":9.61,"h":9.66,"l":9.24,"n":23992,"o":9.25,"t":"2026-04-13T04:00:00Z","v":5319742,"vw":9.494286},{"c":9.98,"h":10.13,"l":9.79,"n":34868,"o":9.95,"t":"2026-04-14T04:00:00Z","v":7425414,"vw":9.997124},{"c":9.86,"h":10.21,"l":9.7,"n":35729,"o":9.95,"t":"2026-04-15T04:00:00Z","v":5712187,"vw":9.950299},{"c":9.72,"h":10.0809,"l":9.7001,"n":27282,"o":10.02,"t":"2026-04-16T04:00:00Z","v":5847512,"vw":9.824182},{"c":10.18,"h":10.675,"l":10.1,"n":40178,"o":10.14,"t":"2026-04-17T04:00:00Z","v":7979092,"vw":10.399537},{"c":10.09,"h":10.175,"l":9.79,"n":33693,"o":10.01,"t":"2026-04-20T04:00:00Z","v":8856515,"vw":9.973923},{"c":9.38,"h":10.185,"l":9.35,"n":44130,"o":9.91,"t":"2026-04-21T04:00:00Z","v":9646747,"vw":9.692575},{"c":9.72,"h":9.83,"l":9.43,"n":27859,"o":9.66,"t":"2026-04-22T04:00:00Z","v":5403332,"vw":9.714941},{"c":9.44,"h":9.63,"l":9.09,"n":33262,"o":9.5,"t":"2026-04-23T04:00:00Z","v":7262168,"vw":9.406628},{"c":9.65,"h":9.665,"l":9.3,"n":27440,"o":9.56,"t":"2026-04-24T04:00:00Z","v":5394441,"vw":9.543222},{"c":9.72,"h":9.745,"l":9.451,"n":21198,"o":9.58,"t":"2026-04-27T04:00:00Z","v":4480480,"vw":9.605765},{"c":9.22,"h":9.545,"l":9.105,"n":29477,"o":9.44,"t":"2026-04-28T04:00:00Z","v":6101257,"vw":9.24506},{"c":8.9,"h":9.12,"l":8.84,"n":30160,"o":9.12,"t":"2026-04-29T04:00:00Z","v":5939630,"vw":8.92189},{"c":9.23,"h":9.62,"l":9,"n":28040,"o":9.405,"t":"2026-04-30T04:00:00Z","v":6658212,"vw":9.185442},{"c":9.2,"h":9.405,"l":9.05,"n":23143,"o":9.14,"t":"2026-05-01T04:00:00Z","v":5028238,"vw":9.207406},{"c":9.09,"h":9.3,"l":8.97,"n":29799,"o":9.04,"t":"2026-05-04T04:00:00Z","v":6579041,"vw":9.087695},{"c":8.59,"h":9.27,"l":8.4907,"n":36798,"o":9.22,"t":"2026-05-05T04:00:00Z","v":8491436,"vw":8.740997},{"c":9.31,"h":9.37,"l":8.96,"n":47379,"o":9,"t":"2026-05-06T04:00:00Z","v":12001943,"vw":9.140374},{"c":10.15,"h":11.4259,"l":10.06,"n":94729,"o":10.17,"t":"2026-05-07T04:00:00Z","v":20953714,"vw":10.683071},{"c":10.03,"h":10.57,"l":9.81,"n":44883,"o":10.38,"t":"2026-05-08T04:00:00Z","v":10915639,"vw":10.08293},{"c":11.32,"h":11.32,"l":10.4,"n":55796,"o":10.5,"t":"2026-05-11T04:00:00Z","v":12125983,"vw":10.964303},{"c":11.46,"h":11.505,"l":10.56,"n":51911,"o":10.83,"t":"2026-05-12T04:00:00Z","v":10891167,"vw":11.088395},{"c":11.28,"h":11.595,"l":10.995,"n":43306,"o":11.45,"t":"2026-05-13T04:00:00Z","v":8434215,"vw":11.33009},{"c":10.79,"h":11.14,"l":10.61,"n":36851,"o":11.14,"t":"2026-05-14T04:00:00Z","v":5718923,"vw":10.811613},{"c":9.81,"h":10.19,"l":9.63,"n":41457,"o":10.13,"t":"2026-05-15T04:00:00Z","v":9946611,"vw":9.865747},{"c":9.49,"h":10.106,"l":9.36,"n":29117,"o":9.96,"t":"2026-05-18T04:00:00Z","v":5422968,"vw":9.688633},{"c":9.01,"h":9.31,"l":8.88,"n":31756,"o":9.22,"t":"2026-05-19T04:00:00Z","v":7942223,"vw":9.03059},{"c":9.36,"h":9.4,"l":8.9,"n":31870,"o":9.205,"t":"2026-05-20T04:00:00Z","v":6235232,"vw":9.207089},{"c":9.33,"h":9.53,"l":9.03,"n":29378,"o":9.18,"t":"2026-05-21T04:00:00Z","v":5265980,"vw":9.268576},{"c":9.23,"h":9.33,"l":8.98,"n":24004,"o":9.24,"t":"2026-05-22T04:00:00Z","v":6873075,"vw":9.146784},{"c":9.6,"h":9.61,"l":9.295,"n":29453,"o":9.5,"t":"2026-05-26T04:00:00Z","v":5644369,"vw":9.454411},{"c":9.32,"h":9.5,"l":9.26,"n":26720,"o":9.3,"t":"2026-05-27T04:00:00Z","v":4544658,"vw":9.395855},{"c":9.74,"h":9.88,"l":9.04,"n":26509,"o":9.13,"t":"2026-05-28T04:00:00Z","v":6749737,"vw":9.51527},{"c":9.97,"h":10.03,"l":9.51,"n":24558,"o":9.66,"t":"2026-05-29T04:00:00Z","v":4782596,"vw":9.827778},{"c":9.77,"h":9.88,"l":9.31,"n":27641,"o":9.62,"t":"2026-06-01T04:00:00Z","v":4667837,"vw":9.636859},{"c":9.85,"h":9.94,"l":9.535,"n":23374,"o":9.89,"t":"2026-06-02T04:00:00Z","v":4585432,"vw":9.778353},{"c":9.17,"h":9.5992,"l":9.075,"n":32354,"o":9.58,"t":"2026-06-03T04:00:00Z","v":7398927,"vw":9.2861},{"c":9.26,"h":9.52,"l":9.18,"n":21359,"o":9.26,"t":"2026-06-04T04:00:00Z","v":4141285,"vw":9.287021},{"c":8,"h":9,"l":7.92,"n":55148,"o":8.945,"t":"2026-06-05T04:00:00Z","v":12579033,"vw":8.267649},{"c":8.04,"h":8.16,"l":7.9307,"n":35312,"o":8.15,"t":"2026-06-08T04:00:00Z","v":5270968,"vw":8.04857},{"c":7.83,"h":8.18,"l":7.425,"n":37350,"o":8.18,"t":"2026-06-09T04:00:00Z","v":8655138,"vw":7.755157},{"c":7.42,"h":7.765,"l":7.4,"n":24951,"o":7.56,"t":"2026-06-10T04:00:00Z","v":6837983,"vw":7.547614},{"c":8.1,"h":8.1,"l":7.36,"n":40786,"o":7.42,"t":"2026-06-11T04:00:00Z","v":9144067,"vw":7.793479},{"c":8.59,"h":8.71,"l":8.1399,"n":45020,"o":8.2,"t":"2026-06-12T04:00:00Z","v":10550997,"vw":8.485674},{"c":9.11,"h":9.56,"l":8.99,"n":42416,"o":9.26,"t":"2026-06-15T04:00:00Z","v":7882584,"vw":9.240461},{"c":9.3,"h":9.425,"l":9.05,"n":30646,"o":9.2,"t":"2026-06-16T04:00:00Z","v":5580006,"vw":9.268572},{"c":8.86,"h":9.66,"l":8.81,"n":51946,"o":9.24,"t":"2026-06-17T04:00:00Z","v":12201568,"vw":9.286822},{"c":8.61,"h":9.17,"l":8.5339,"n":33335,"o":8.9,"t":"2026-06-18T04:00:00Z","v":10161471,"vw":8.704397},{"c":8.55,"h":8.67,"l":8.455,"n":22139,"o":8.52,"t":"2026-06-22T04:00:00Z","v":4341551,"vw":8.560029},{"c":8.01,"h":8.24,"l":7.92,"n":27090,"o":8.05,"t":"2026-06-23T04:00:00Z","v":5676795,"vw":8.072265},{"c":7.71,"h":7.895,"l":7.51,"n":37864,"o":7.7,"t":"2026-06-24T04:00:00Z","v":8263975,"vw":7.678948},{"c":8.04,"h":8.24,"l":7.705,"n":29363,"o":8.09,"t":"2026-06-25T04:00:00Z","v":6241025,"vw":8.033711},{"c":8.33,"h":8.5402,"l":8.08,"n":26067,"o":8.13,"t":"2026-06-26T04:00:00Z","v":4533967,"vw":8.379709},{"c":8.23,"h":8.26,"l":7.93,"n":27928,"o":8.21,"t":"2026-06-29T04:00:00Z","v":5391664,"vw":8.123957},{"c":8.28,"h":8.4699,"l":8.085,"n":23019,"o":8.25,"t":"2026-06-30T04:00:00Z","v":4368108,"vw":8.301827},{"c":8.34,"h":8.82,"l":8.23,"n":20420,"o":8.23,"t":"2026-07-01T04:00:00Z","v":4181536,"vw":8.49973},{"c":8.56,"h":9.01,"l":8.345,"n":25825,"o":8.72,"t":"2026-07-02T04:00:00Z","v":5344861,"vw":8.631331},{"c":8.51,"h":8.79,"l":8.45,"n":19229,"o":8.7,"t":"2026-07-06T04:00:00Z","v":3537757,"vw":8.539629},{"c":8.02,"h":8.53,"l":7.87,"n":29587,"o":8.4,"t":"2026-07-07T04:00:00Z","v":4953083,"vw":8.085326},{"c":7.72,"h":7.9,"l":7.4201,"n":34009,"o":7.84,"t":"2026-07-08T04:00:00Z","v":5866920,"vw":7.671468},{"c":8.24,"h":8.305,"l":7.87,"n":24563,"o":8.04,"t":"2026-07-09T04:00:00Z","v":5332233,"vw":8.189874},{"c":8.08,"h":8.275,"l":8.05,"n":17116,"o":8.15,"t":"2026-07-10T04:00:00Z","v":3026826,"vw":8.157846},{"c":7.84,"h":8,"l":7.72,"n":25243,"o":7.91,"t":"2026-07-13T04:00:00Z","v":5565432,"vw":7.837235},{"c":8.08,"h":8.32,"l":8.0323,"n":34585,"o":8.235,"t":"2026-07-14T04:00:00Z","v":5798115,"vw":8.119906},{"c":7.96,"h":8.25,"l":7.685,"n":26870,"o":8.13,"t":"2026-07-15T04:00:00Z","v":5244795,"vw":7.937362},{"c":7.49,"h":7.76,"l":7.4029,"n":27460,"o":7.76,"t":"2026-07-16T04:00:00Z","v":5656842,"vw":7.518187},{"c":7.41,"h":7.54,"l":7.175,"n":25428,"o":7.29,"t":"2026-07-17T04:00:00Z","v":5460618,"vw":7.387614},{"c":7.5,"h":7.53,"l":7.275,"n":25224,"o":7.41,"t":"2026-07-20T04:00:00Z","v":6609558,"vw":7.419365},{"c":8.2,"h":8.2053,"l":7.65,"n":29191,"o":7.77,"t":"2026-07-21T04:00:00Z","v":8295954,"vw":8.022395},{"c":8.34,"h":8.645,"l":8.265,"n":29424,"o":8.39,"t":"2026-07-22T04:00:00Z","v":7658364,"vw":8.459268},{"c":7.91,"h":8.108,"l":7.725,"n":22546,"o":7.99,"t":"2026-07-23T04:00:00Z","v":5212088,"vw":7.914439},{"c":7.82,"h":8.05,"l":7.75,"n":21162,"o":7.98,"t":"2026-07-24T04:00:00Z","v":6291019,"vw":7.890066},{"c":7.94,"h":8.0294,"l":7.6,"n":24912,"o":7.95,"t":"2026-07-27T04:00:00Z","v":8227030,"vw":7.865165},{"c":7.75,"h":7.82,"l":7.5,"n":25939,"o":7.76,"t":"2026-07-28T04:00:00Z","v":7965124,"vw":7.68766},{"c":7.56,"h":7.86,"l":7.36,"n":30607,"o":7.6,"t":"2026-07-29T04:00:00Z","v":9333847,"vw":7.599037},{"c":7.77,"h":7.79,"l":7.19,"n":31260,"o":7.67,"t":"2026-07-30T04:00:00Z","v":9274756,"vw":7.524915},{"c":7.52,"h":7.66,"l":7.3,"n":33112,"o":7.51,"t":"2026-07-31T04:00:00Z","v":9100989,"vw":7.480103},{"c":7.73,"h":7.74,"l":7.33,"n":26283,"o":7.46,"t":"2026-08-03T04:00:00Z","v":4283510,"vw":7.60248},{"c":8.33,"h":8.48,"l":7.94,"n":43534,"o":8.05,"t":"2026-08-04T04:00:00Z","v":9236149,"vw":8.274542},{"c":8.96,"h":9.0479,"l":8.685,"n":46161,"o":8.96,"t":"2026-08-05T04:00:00Z","v":8226137,"vw":8.936883},{"c":8.83,"h":9.08,"l":8.68,"n":38453,"o":8.86,"t":"2026-08-06T04:00:00Z","v":6440456,"vw":8.871536},{"c":9.54,"h":9.59,"l":9.235,"n":45471,"o":9.5,"t":"2026-08-07T04:00:00Z","v":7780426,"vw":9.427872},{"c":10.24,"h":10.3,"l":9.5,"n":52130,"o":9.59,"t":"2026-08-10T04:00:00Z","v":10157240,"vw":10.085824},{"c":10.59,"h":10.595,"l":10.13,"n":42266,"o":10.16,"t":"2026-08-11T04:00:00Z","v":8638114,"vw":10.415487},{"c":10.61,"h":11.0184,"l":10.52,"n":43359,"o":11,"t":"2026-08-12T04:00:00Z","v":6644239,"vw":10.659573},{"c":10.31,"h":10.49,"l":10.14,"n":28329,"o":10.37,"t":"2026-08-13T04:00:00Z","v":6607106,"vw":10.294689},{"c":10.66,"h":10.865,"l":10.52,"n":35682,"o":10.59,"t":"2026-08-14T04:00:00Z","v":6303343,"vw":10.690567},{"c":10.14,"h":10.39,"l":9.77,"n":47323,"o":10.07,"t":"2026-08-17T04:00:00Z","v":14175116,"vw":10.162901},{"c":9.66,"h":10.1,"l":9.65,"n":41403,"o":9.92,"t":"2026-08-18T04:00:00Z","v":8664062,"vw":9.799461},{"c":10.99,"h":11,"l":10.3,"n":41809,"o":10.35,"t":"2026-08-19T04:00:00Z","v":9960950,"vw":10.780796},{"c":10.97,"h":11.48,"l":10.7408,"n":44976,"o":10.77,"t":"2026-08-20T04:00:00Z","v":10825002,"vw":11.097163},{"c":10.62,"h":11.34,"l":10.59,"n":38802,"o":11.34,"t":"2026-08-21T04:00:00Z","v":13159525,"vw":10.743059},{"c":10.76,"h":11.2381,"l":10.485,"n":49667,"o":10.97,"t":"2026-08-24T04:00:00Z","v":11232961,"vw":10.788297},{"c":11.09,"h":11.14,"l":10.4004,"n":35249,"o":10.44,"t":"2026-08-25T04:00:00Z","v":9035466,"vw":10.931719},{"c":10.89,"h":11.055,"l":10.71,"n":26410,"o":10.825,"t":"2026-08-26T04:00:00Z","v":6295554,"vw":10.881785},{"c":11.3,"h":11.32,"l":10.8,"n":30179,"o":10.8,"t":"2026-08-27T04:00:00Z","v":7489847,"vw":11.18152},{"c":10.76,"h":11.5177,"l":10.525,"n":50999,"o":11.46,"t":"2026-08-28T04:00:00Z","v":13179561,"vw":10.908304},{"c":10.71,"h":10.78,"l":10.43,"n":27537,"o":10.74,"t":"2026-08-31T04:00:00Z","v":8040664,"vw":10.631685},{"c":10.24,"h":10.695,"l":10.13,"n":34875,"o":10.22,"t":"2026-09-01T04:00:00Z","v":7927848,"vw":10.37003},{"c":11.13,"h":11.195,"l":10.43,"n":39187,"o":10.68,"t":"2026-09-02T04:00:00Z","v":10636946,"vw":10.946516},{"c":11.47,"h":11.649,"l":11.115,"n":41962,"o":11.6,"t":"2026-09-03T04:00:00Z","v":9866366,"vw":11.396857},{"c":11.12,"h":11.34,"l":10.97,"n":32632,"o":11.16,"t":"2026-09-04T04:00:00Z","v":8655606,"vw":11.194574},{"c":11.13,"h":11.29,"l":11.045,"n":26644,"o":11.065,"t":"2026-09-08T04:00:00Z","v":7416494,"vw":11.172966},{"c":11.15,"h":11.52,"l":10.995,"n":36007,"o":11.36,"t":"2026-09-09T04:00:00Z","v":9704136,"vw":11.225362},{"c":10.52,"h":10.86,"l":10.5,"n":32358,"o":10.65,"t":"2026-09-10T04:00:00Z","v":7293827,"vw":10.660435},{"c":10.18,"h":10.845,"l":10.07,"n":44249,"o":10.71,"t":"2026-09-11T04:00:00Z","v":9385605,"vw":10.351146},{"c":9.72,"h":9.9,"l":9.45,"n":35388,"o":9.7,"t":"2026-09-14T04:00:00Z","v":6927300,"vw":9.722255},{"c":9.64,"h":9.82,"l":9.43,"n":25735,"o":9.77,"t":"2026-09-15T04:00:00Z","v":5918721,"vw":9.575816},{"c":9.53,"h":9.865,"l":9.3113,"n":32300,"o":9.86,"t":"2026-09-16T04:00:00Z","v":8829020,"vw":9.569093},{"c":10.17,"h":10.2,"l":9.8705,"n":25196,"o":9.96,"t":"2026-09-17T04:00:00Z","v":6376657,"vw":10.102588},{"c":10.21,"h":10.39,"l":10.015,"n":24210,"o":10.32,"t":"2026-09-18T04:00:00Z","v":7724500,"vw":10.174204},{"c":10.13,"h":10.3,"l":9.86,"n":25322,"o":10.3,"t":"2026-09-21T04:00:00Z","v":5814242,"vw":10.050485},{"c":10.51,"h":10.5851,"l":10.05,"n":26825,"o":10.11,"t":"2026-09-22T04:00:00Z","v":8037035,"vw":10.324475},{"c":9.26,"h":10.14,"l":9.14,"n":42499,"o":10.05,"t":"2026-09-23T04:00:00Z","v":12720543,"vw":9.329707},{"c":9.16,"h":9.34,"l":8.97,"n":28548,"o":9.2,"t":"2026-09-24T04:00:00Z","v":7652083,"vw":9.095342},{"c":9.39,"h":9.455,"l":9.05,"n":25205,"o":9.26,"t":"2026-09-25T04:00:00Z","v":6782850,"vw":9.336918},{"c":8.96,"h":9.1199,"l":8.76,"n":34908,"o":8.85,"t":"2026-09-28T04:00:00Z","v":9015751,"vw":8.963964},{"c":8.74,"h":9,"l":8.545,"n":35632,"o":8.99,"t":"2026-09-29T04:00:00Z","v":10931162,"vw":8.703264},{"c":8.58,"h":8.83,"l":8.54,"n":28239,"o":8.83,"t":"2026-09-30T04:00:00Z","v":7607903,"vw":8.63097},{"c":8.56,"h":8.69,"l":8.475,"n":25458,"o":8.53,"t":"2026-10-01T04:00:00Z","v":6703473,"vw":8.56719},{"c":8.6,"h":8.76,"l":8.4324,"n":20977,"o":8.705,"t":"2026-10-02T04:00:00Z","v":5177129,"vw":8.576126},{"c":8.6,"h":8.71,"l":8.38,"n":21136,"o":8.68,"t":"2026-10-05T04:00:00Z","v":4540142,"vw":8.556724},{"c":8.67,"h":8.74,"l":8.45,"n":22336,"o":8.69,"t":"2026-10-06T04:00:00Z","v":4932778,"vw":8.632365},{"c":8.32,"h":8.495,"l":8.17,"n":23899,"o":8.26,"t":"2026-10-07T04:00:00Z","v":5870540,"vw":8.357323},{"c":8.57,"h":8.575,"l":8.18,"n":27533,"o":8.22,"t":"2026-10-08T04:00:00Z","v":7255779,"vw":8.457487},{"c":8.65,"h":8.825,"l":8.61,"n":27714,"o":8.725,"t":"2026-10-09T04:00:00Z","v":6516360,"vw":8.695861},{"c":8.54,"h":8.615,"l":8.45,"n":14899,"o":8.5,"t":"2026-10-12T04:00:00Z","v":3503917,"vw":8.541663},{"c":8.24,"h":8.58,"l":8.12,"n":19356,"o":8.56,"t":"2026-10-13T04:00:00Z","v":5988900,"vw":8.267417},{"c":7.83,"h":8.05,"l":7.675,"n":27982,"o":7.94,"t":"2026-10-14T04:00:00Z","v":8984650,"vw":7.794216},{"c":8.29,"h":8.3,"l":7.82,"n":25723,"o":7.97,"t":"2026-10-15T04:00:00Z","v":7193347,"vw":8.095736},{"c":8.24,"h":8.52,"l":8.16,"n":25699,"o":8.2,"t":"2026-10-16T04:00:00Z","v":6120687,"vw":8.299654},{"c":8.26,"h":8.35,"l":8.175,"n":21661,"o":8.22,"t":"2026-10-19T04:00:00Z","v":6332285,"vw":8.265661},{"c":8.2,"h":8.575,"l":8.04,"n":18413,"o":8.12,"t":"2026-10-20T04:00:00Z","v":4748901,"vw":8.326274},{"c":8.31,"h":8.3563,"l":8.185,"n":19967,"o":8.265,"t":"2026-10-21T04:00:00Z","v":4504404,"vw":8.265776},{"c":7.65,"h":8,"l":7.585,"n":21713,"o":7.91,"t":"2026-10-22T04:00:00Z","v":6002472,"vw":7.731195}],"volatilityBars":[{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2026-09-21T08:00:00Z","v":4626,"vw":10.2},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-09-21T08:15:00Z","v":344,"vw":10.19},{"c":10.19,"h":10.21,"l":10.19,"n":6,"o":10.21,"t":"2026-09-21T09:30:00Z","v":578,"vw":10.195011},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-09-21T09:45:00Z","v":200,"vw":10.18},{"c":10.2,"h":10.21,"l":10.2,"n":4,"o":10.2,"t":"2026-09-21T11:00:00Z","v":1330,"vw":10.207031},{"c":10.17,"h":10.2,"l":10.17,"n":3,"o":10.19,"t":"2026-09-21T11:30:00Z","v":1200,"vw":10.190833},{"c":10.3,"h":10.3,"l":10.24,"n":23,"o":10.24,"t":"2026-09-21T11:45:00Z","v":4914,"vw":10.262551},{"c":10.29,"h":10.35,"l":10.29,"n":17,"o":10.31,"t":"2026-09-21T12:15:00Z","v":3850,"vw":10.329686},{"c":10.25,"h":10.2945,"l":10.25,"n":12,"o":10.2945,"t":"2026-09-21T12:30:00Z","v":3660,"vw":10.266921},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-09-21T12:45:00Z","v":100,"vw":10.27},{"c":10.27,"h":10.27,"l":10.26,"n":3,"o":10.26,"t":"2026-09-21T13:00:00Z","v":1500,"vw":10.261333},{"c":10.22,"h":10.36,"l":10.22,"n":33,"o":10.27,"t":"2026-09-21T13:15:00Z","v":4067,"vw":10.281343},{"c":10.16,"h":10.3,"l":10.11,"n":1284,"o":10.3,"t":"2026-09-21T13:30:00Z","v":277849,"vw":10.176963},{"c":10.08,"h":10.175,"l":10.07,"n":1212,"o":10.15,"t":"2026-09-21T13:45:00Z","v":266954,"vw":10.110352},{"c":10.015,"h":10.09,"l":9.93,"n":1332,"o":10.085,"t":"2026-09-21T14:00:00Z","v":260571,"vw":10.004849},{"c":10.015,"h":10.05,"l":9.99,"n":754,"o":10.02,"t":"2026-09-21T14:15:00Z","v":175816,"vw":10.017992},{"c":9.86,"h":10.02,"l":9.86,"n":1334,"o":10.015,"t":"2026-09-21T14:30:00Z","v":284009,"vw":9.916504},{"c":9.885,"h":9.93,"l":9.865,"n":968,"o":9.865,"t":"2026-09-21T14:45:00Z","v":241910,"vw":9.89857},{"c":9.975,"h":10.01,"l":9.885,"n":859,"o":9.89,"t":"2026-09-21T15:00:00Z","v":332613,"vw":9.963068},{"c":10.01,"h":10.03,"l":9.955,"n":1096,"o":9.98,"t":"2026-09-21T15:15:00Z","v":324757,"vw":9.994613},{"c":10.035,"h":10.04,"l":9.99,"n":907,"o":10.005,"t":"2026-09-21T15:30:00Z","v":264430,"vw":10.018416},{"c":10.09,"h":10.115,"l":10.0319,"n":1058,"o":10.0319,"t":"2026-09-21T15:45:00Z","v":286770,"vw":10.080341},{"c":10.065,"h":10.09,"l":10.045,"n":1098,"o":10.085,"t":"2026-09-21T16:00:00Z","v":214992,"vw":10.069676},{"c":10.035,"h":10.1,"l":10.03,"n":705,"o":10.065,"t":"2026-09-21T16:15:00Z","v":99418,"vw":10.075949},{"c":10.0499,"h":10.05,"l":10.03,"n":607,"o":10.0399,"t":"2026-09-21T16:30:00Z","v":116335,"vw":10.038539},{"c":10.055,"h":10.0651,"l":10.02,"n":871,"o":10.045,"t":"2026-09-21T16:45:00Z","v":218521,"vw":10.040099},{"c":10.105,"h":10.115,"l":10.05,"n":812,"o":10.06,"t":"2026-09-21T17:00:00Z","v":167684,"vw":10.085865},{"c":10.055,"h":10.125,"l":10.04,"n":918,"o":10.105,"t":"2026-09-21T17:15:00Z","v":225198,"vw":10.079167},{"c":10.035,"h":10.065,"l":10.03,"n":653,"o":10.06,"t":"2026-09-21T17:30:00Z","v":115627,"vw":10.043912},{"c":10.055,"h":10.065,"l":10.03,"n":564,"o":10.035,"t":"2026-09-21T17:45:00Z","v":81075,"vw":10.052022},{"c":10.055,"h":10.07,"l":10.03,"n":547,"o":10.055,"t":"2026-09-21T18:00:00Z","v":127474,"vw":10.049138},{"c":10.065,"h":10.075,"l":10.05,"n":537,"o":10.055,"t":"2026-09-21T18:15:00Z","v":112938,"vw":10.064679},{"c":10.075,"h":10.0751,"l":10.05,"n":566,"o":10.065,"t":"2026-09-21T18:30:00Z","v":91196,"vw":10.066852},{"c":10.065,"h":10.08,"l":10.06,"n":546,"o":10.075,"t":"2026-09-21T18:45:00Z","v":102636,"vw":10.069237},{"c":10.065,"h":10.07,"l":10.045,"n":789,"o":10.0675,"t":"2026-09-21T19:00:00Z","v":132187,"vw":10.058585},{"c":10.075,"h":10.08,"l":10.055,"n":660,"o":10.065,"t":"2026-09-21T19:15:00Z","v":95491,"vw":10.065158},{"c":10.115,"h":10.135,"l":10.08,"n":1308,"o":10.08,"t":"2026-09-21T19:30:00Z","v":215089,"vw":10.105806},{"c":10.135,"h":10.14,"l":10.07,"n":3070,"o":10.115,"t":"2026-09-21T19:45:00Z","v":615829,"vw":10.109475},{"c":10.14,"h":10.18,"l":10.13,"n":26,"o":10.13,"t":"2026-09-21T20:00:00Z","v":287435,"vw":10.130028},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-09-21T20:15:00Z","v":210,"vw":10.14},{"c":10.1871,"h":10.1871,"l":10.17,"n":2,"o":10.17,"t":"2026-09-21T20:45:00Z","v":800,"vw":10.184963},{"c":10.1377,"h":10.1377,"l":10.13,"n":3,"o":10.13,"t":"2026-09-21T21:15:00Z","v":5881,"vw":10.137042},{"c":10.15,"h":10.15,"l":10.1337,"n":2,"o":10.1337,"t":"2026-09-21T21:30:00Z","v":700,"vw":10.145343},{"c":10.16,"h":10.16,"l":10.16,"n":1,"o":10.16,"t":"2026-09-21T22:15:00Z","v":243,"vw":10.16},{"c":10.1791,"h":10.1791,"l":10.1791,"n":1,"o":10.1791,"t":"2026-09-21T22:45:00Z","v":200,"vw":10.1791},{"c":10.17,"h":10.17,"l":10.17,"n":2,"o":10.17,"t":"2026-09-21T23:00:00Z","v":101,"vw":10.17},{"c":10.1699,"h":10.1699,"l":10.1699,"n":1,"o":10.1699,"t":"2026-09-21T23:15:00Z","v":4000,"vw":10.1699},{"c":10.179,"h":10.179,"l":10.15,"n":4,"o":10.15,"t":"2026-09-21T23:45:00Z","v":530,"vw":10.1732},{"c":10.06,"h":10.18,"l":9.97,"n":32,"o":10.0457,"t":"2026-09-22T08:00:00Z","v":13276,"vw":10.074056},{"c":9.95,"h":9.97,"l":9.95,"n":11,"o":9.97,"t":"2026-09-22T08:15:00Z","v":533,"vw":9.958453},{"c":9.94,"h":9.94,"l":9.94,"n":4,"o":9.94,"t":"2026-09-22T08:30:00Z","v":174,"vw":9.94},{"c":9.951,"h":9.951,"l":9.951,"n":1,"o":9.951,"t":"2026-09-22T08:45:00Z","v":150,"vw":9.951},{"c":10.033,"h":10.033,"l":10.033,"n":1,"o":10.033,"t":"2026-09-22T11:00:00Z","v":600,"vw":10.033},{"c":10.11,"h":10.1883,"l":10.11,"n":4,"o":10.1883,"t":"2026-09-22T11:15:00Z","v":452,"vw":10.1535},{"c":10.02,"h":10.08,"l":10.02,"n":20,"o":10.08,"t":"2026-09-22T11:30:00Z","v":7768,"vw":10.069738},{"c":10,"h":10.02,"l":10,"n":16,"o":10.02,"t":"2026-09-22T11:45:00Z","v":247424,"vw":10.000115},{"c":10.01,"h":10.01,"l":10,"n":15,"o":10,"t":"2026-09-22T12:00:00Z","v":3325,"vw":10.003283},{"c":10.06,"h":10.07,"l":10.01,"n":157,"o":10.0124,"t":"2026-09-22T12:15:00Z","v":8539,"vw":10.029256},{"c":10.08,"h":10.1,"l":10.08,"n":40,"o":10.1,"t":"2026-09-22T12:30:00Z","v":11901,"vw":10.099244},{"c":10.0678,"h":10.07,"l":10.0678,"n":2,"o":10.07,"t":"2026-09-22T12:45:00Z","v":200,"vw":10.0689},{"c":10.07,"h":10.1,"l":10.03,"n":23,"o":10.0347,"t":"2026-09-22T13:00:00Z","v":8041,"vw":10.057885},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-09-22T13:15:00Z","v":176,"vw":10.06},{"c":10.2,"h":10.21,"l":10.06,"n":1436,"o":10.11,"t":"2026-09-22T13:30:00Z","v":486753,"vw":10.162827},{"c":10.235,"h":10.305,"l":10.205,"n":1143,"o":10.21,"t":"2026-09-22T13:45:00Z","v":335736,"vw":10.244458},{"c":10.22,"h":10.26,"l":10.1301,"n":963,"o":10.24,"t":"2026-09-22T14:00:00Z","v":200339,"vw":10.199333},{"c":10.15,"h":10.23,"l":10.135,"n":884,"o":10.23,"t":"2026-09-22T14:15:00Z","v":165835,"vw":10.17108},{"c":10.0775,"h":10.16,"l":10.05,"n":964,"o":10.155,"t":"2026-09-22T14:30:00Z","v":202545,"vw":10.107226},{"c":10.185,"h":10.21,"l":10.07,"n":974,"o":10.07,"t":"2026-09-22T14:45:00Z","v":218808,"vw":10.146838},{"c":10.243,"h":10.255,"l":10.165,"n":1381,"o":10.18,"t":"2026-09-22T15:00:00Z","v":516423,"vw":10.207375},{"c":10.255,"h":10.3,"l":10.235,"n":895,"o":10.245,"t":"2026-09-22T15:15:00Z","v":277195,"vw":10.261668},{"c":10.245,"h":10.265,"l":10.22,"n":525,"o":10.255,"t":"2026-09-22T15:30:00Z","v":186106,"vw":10.24045},{"c":10.265,"h":10.2756,"l":10.225,"n":399,"o":10.24,"t":"2026-09-22T15:45:00Z","v":104563,"vw":10.249369},{"c":10.205,"h":10.27,"l":10.19,"n":512,"o":10.27,"t":"2026-09-22T16:00:00Z","v":195425,"vw":10.219081},{"c":10.165,"h":10.22,"l":10.1614,"n":522,"o":10.2099,"t":"2026-09-22T16:15:00Z","v":144539,"vw":10.190089},{"c":10.22,"h":10.22,"l":10.16,"n":513,"o":10.165,"t":"2026-09-22T16:30:00Z","v":137299,"vw":10.189619},{"c":10.26,"h":10.295,"l":10.22,"n":1000,"o":10.22,"t":"2026-09-22T16:45:00Z","v":334974,"vw":10.259209},{"c":10.25,"h":10.275,"l":10.235,"n":537,"o":10.27,"t":"2026-09-22T17:00:00Z","v":166358,"vw":10.257815},{"c":10.24,"h":10.28,"l":10.24,"n":595,"o":10.2478,"t":"2026-09-22T17:15:00Z","v":259955,"vw":10.254217},{"c":10.27,"h":10.27,"l":10.245,"n":352,"o":10.25,"t":"2026-09-22T17:30:00Z","v":87768,"vw":10.254896},{"c":10.39,"h":10.415,"l":10.265,"n":1039,"o":10.265,"t":"2026-09-22T17:45:00Z","v":295713,"vw":10.357337},{"c":10.425,"h":10.46,"l":10.36,"n":1065,"o":10.39,"t":"2026-09-22T18:00:00Z","v":242967,"vw":10.414357},{"c":10.41,"h":10.5,"l":10.4022,"n":1128,"o":10.42,"t":"2026-09-22T18:15:00Z","v":276114,"vw":10.446011},{"c":10.355,"h":10.416,"l":10.34,"n":640,"o":10.41,"t":"2026-09-22T18:30:00Z","v":128512,"vw":10.358477},{"c":10.385,"h":10.4,"l":10.35,"n":645,"o":10.35,"t":"2026-09-22T18:45:00Z","v":135827,"vw":10.378281},{"c":10.5,"h":10.5,"l":10.395,"n":1616,"o":10.395,"t":"2026-09-22T19:00:00Z","v":458538,"vw":10.454578},{"c":10.515,"h":10.53,"l":10.45,"n":2356,"o":10.495,"t":"2026-09-22T19:15:00Z","v":636584,"vw":10.502212},{"c":10.565,"h":10.58,"l":10.515,"n":1342,"o":10.515,"t":"2026-09-22T19:30:00Z","v":677684,"vw":10.558116},{"c":10.51,"h":10.5851,"l":10.495,"n":2766,"o":10.565,"t":"2026-09-22T19:45:00Z","v":563533,"vw":10.546842},{"c":10.505,"h":10.51,"l":10.505,"n":21,"o":10.51,"t":"2026-09-22T20:00:00Z","v":225845,"vw":10.509994},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-09-22T20:15:00Z","v":1043,"vw":10.6},{"c":10.46,"h":10.6,"l":10.46,"n":2,"o":10.6,"t":"2026-09-22T20:45:00Z","v":202,"vw":10.53},{"c":10.5768,"h":10.5768,"l":10.5768,"n":1,"o":10.5768,"t":"2026-09-22T21:30:00Z","v":3500,"vw":10.5768},{"c":10.5636,"h":10.5636,"l":10.5636,"n":1,"o":10.5636,"t":"2026-09-22T22:00:00Z","v":500,"vw":10.5636},{"c":10.5,"h":10.51,"l":10.46,"n":16,"o":10.51,"t":"2026-09-22T22:15:00Z","v":3270,"vw":10.495866},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-09-22T22:30:00Z","v":1100,"vw":10.5},{"c":10.5,"h":10.5,"l":10.4526,"n":7,"o":10.4526,"t":"2026-09-22T22:45:00Z","v":1675,"vw":10.485636},{"c":10.55,"h":10.55,"l":10.5,"n":7,"o":10.5,"t":"2026-09-22T23:00:00Z","v":1775,"vw":10.510915},{"c":10.4528,"h":10.4528,"l":10.4528,"n":1,"o":10.4528,"t":"2026-09-22T23:30:00Z","v":100,"vw":10.4528},{"c":10.5,"h":10.5,"l":10.45,"n":2,"o":10.45,"t":"2026-09-22T23:45:00Z","v":301,"vw":10.466777},{"c":10.22,"h":10.42,"l":10.22,"n":20,"o":10.42,"t":"2026-09-23T08:00:00Z","v":4472,"vw":10.271469},{"c":10.25,"h":10.27,"l":10.25,"n":3,"o":10.27,"t":"2026-09-23T08:15:00Z","v":1102,"vw":10.263194},{"c":10.22,"h":10.27,"l":10.22,"n":30,"o":10.27,"t":"2026-09-23T08:30:00Z","v":5256,"vw":10.2424},{"c":10.17,"h":10.2277,"l":10.17,"n":7,"o":10.2277,"t":"2026-09-23T08:45:00Z","v":1000,"vw":10.18677},{"c":10.19,"h":10.2,"l":10.19,"n":2,"o":10.2,"t":"2026-09-23T09:00:00Z","v":200,"vw":10.195},{"c":10.19,"h":10.19,"l":10.19,"n":2,"o":10.19,"t":"2026-09-23T09:15:00Z","v":285,"vw":10.19},{"c":10.24,"h":10.26,"l":10.17,"n":55,"o":10.19,"t":"2026-09-23T09:45:00Z","v":5602,"vw":10.20248},{"c":10.24,"h":10.24,"l":10.24,"n":1,"o":10.24,"t":"2026-09-23T10:00:00Z","v":100,"vw":10.24},{"c":10.2359,"h":10.29,"l":10.23,"n":22,"o":10.29,"t":"2026-09-23T11:00:00Z","v":2159,"vw":10.258827},{"c":10.28,"h":10.28,"l":10.14,"n":41,"o":10.23,"t":"2026-09-23T11:15:00Z","v":12921,"vw":10.204257},{"c":10.09,"h":10.2296,"l":10.07,"n":43,"o":10.16,"t":"2026-09-23T11:30:00Z","v":14458,"vw":10.10846},{"c":10.11,"h":10.22,"l":10.11,"n":5,"o":10.22,"t":"2026-09-23T11:45:00Z","v":627,"vw":10.1856},{"c":10.18,"h":10.2,"l":10.13,"n":7,"o":10.13,"t":"2026-09-23T12:00:00Z","v":3844,"vw":10.147214},{"c":10.3,"h":10.3,"l":10.1,"n":29,"o":10.19,"t":"2026-09-23T12:15:00Z","v":356612,"vw":10.139915},{"c":10.08,"h":10.11,"l":10.08,"n":46,"o":10.1,"t":"2026-09-23T12:30:00Z","v":7203,"vw":10.089529},{"c":10.0637,"h":10.0938,"l":10.0577,"n":20,"o":10.075,"t":"2026-09-23T12:45:00Z","v":9648,"vw":10.07939},{"c":10.075,"h":10.1,"l":10.05,"n":21,"o":10.08,"t":"2026-09-23T13:00:00Z","v":6509,"vw":10.074427},{"c":10.07,"h":10.11,"l":10.07,"n":44,"o":10.08,"t":"2026-09-23T13:15:00Z","v":10598,"vw":10.09924},{"c":9.485,"h":10.14,"l":9.4301,"n":5368,"o":10.05,"t":"2026-09-23T13:30:00Z","v":1836708,"vw":9.753106},{"c":9.36,"h":9.48,"l":9.315,"n":2201,"o":9.48,"t":"2026-09-23T13:45:00Z","v":531527,"vw":9.36077},{"c":9.27,"h":9.3699,"l":9.23,"n":3039,"o":9.35,"t":"2026-09-23T14:00:00Z","v":1032469,"vw":9.297749},{"c":9.2484,"h":9.295,"l":9.23,"n":1987,"o":9.26,"t":"2026-09-23T14:15:00Z","v":302779,"vw":9.25673},{"c":9.275,"h":9.305,"l":9.23,"n":1742,"o":9.245,"t":"2026-09-23T14:30:00Z","v":367618,"vw":9.2635},{"c":9.34,"h":9.3598,"l":9.235,"n":1789,"o":9.275,"t":"2026-09-23T14:45:00Z","v":438541,"vw":9.308867},{"c":9.325,"h":9.36,"l":9.295,"n":1398,"o":9.34,"t":"2026-09-23T15:00:00Z","v":386357,"vw":9.324423},{"c":9.255,"h":9.33,"l":9.255,"n":1034,"o":9.3291,"t":"2026-09-23T15:15:00Z","v":321715,"vw":9.295935},{"c":9.2565,"h":9.2565,"l":9.21,"n":1145,"o":9.25,"t":"2026-09-23T15:30:00Z","v":390860,"vw":9.230958},{"c":9.175,"h":9.26,"l":9.16,"n":1234,"o":9.255,"t":"2026-09-23T15:45:00Z","v":374295,"vw":9.195776},{"c":9.155,"h":9.1784,"l":9.15,"n":1167,"o":9.17,"t":"2026-09-23T16:00:00Z","v":271697,"vw":9.161693},{"c":9.1619,"h":9.18,"l":9.15,"n":1352,"o":9.155,"t":"2026-09-23T16:15:00Z","v":417674,"vw":9.166682},{"c":9.165,"h":9.1999,"l":9.16,"n":1003,"o":9.17,"t":"2026-09-23T16:30:00Z","v":253285,"vw":9.175557},{"c":9.2081,"h":9.21,"l":9.14,"n":1593,"o":9.165,"t":"2026-09-23T16:45:00Z","v":575692,"vw":9.1698},{"c":9.2,"h":9.2088,"l":9.14,"n":932,"o":9.205,"t":"2026-09-23T17:00:00Z","v":242719,"vw":9.179374},{"c":9.175,"h":9.2099,"l":9.17,"n":854,"o":9.2,"t":"2026-09-23T17:15:00Z","v":201872,"vw":9.194309},{"c":9.175,"h":9.185,"l":9.1401,"n":908,"o":9.175,"t":"2026-09-23T17:30:00Z","v":179891,"vw":9.164152},{"c":9.2,"h":9.21,"l":9.162,"n":764,"o":9.1799,"t":"2026-09-23T17:45:00Z","v":181712,"vw":9.190443},{"c":9.195,"h":9.2099,"l":9.16,"n":905,"o":9.2,"t":"2026-09-23T18:00:00Z","v":169619,"vw":9.181289},{"c":9.2699,"h":9.27,"l":9.1918,"n":1447,"o":9.195,"t":"2026-09-23T18:15:00Z","v":646510,"vw":9.241616},{"c":9.295,"h":9.32,"l":9.2649,"n":1062,"o":9.27,"t":"2026-09-23T18:30:00Z","v":373673,"vw":9.29433},{"c":9.315,"h":9.32,"l":9.2701,"n":1031,"o":9.295,"t":"2026-09-23T18:45:00Z","v":324460,"vw":9.294688},{"c":9.275,"h":9.32,"l":9.275,"n":1114,"o":9.315,"t":"2026-09-23T19:00:00Z","v":322347,"vw":9.30283},{"c":9.285,"h":9.2967,"l":9.26,"n":987,"o":9.275,"t":"2026-09-23T19:15:00Z","v":195977,"vw":9.276881},{"c":9.23,"h":9.285,"l":9.22,"n":1829,"o":9.285,"t":"2026-09-23T19:30:00Z","v":352768,"vw":9.251229},{"c":9.255,"h":9.305,"l":9.22,"n":3980,"o":9.2299,"t":"2026-09-23T19:45:00Z","v":1134318,"vw":9.270128},{"c":9.3,"h":9.32,"l":9.26,"n":28,"o":9.26,"t":"2026-09-23T20:00:00Z","v":422169,"vw":9.261201},{"c":9.3,"h":9.32,"l":9.26,"n":10,"o":9.26,"t":"2026-09-23T20:15:00Z","v":1706,"vw":9.295304},{"c":9.3,"h":9.3,"l":9.2954,"n":2,"o":9.2954,"t":"2026-09-23T20:30:00Z","v":450,"vw":9.297956},{"c":9.2646,"h":9.29,"l":9.2646,"n":7,"o":9.27,"t":"2026-09-23T20:45:00Z","v":5069,"vw":9.268335},{"c":9.27,"h":9.29,"l":9.27,"n":4,"o":9.2854,"t":"2026-09-23T21:00:00Z","v":1425,"vw":9.286519},{"c":9.2697,"h":9.27,"l":9.26,"n":9,"o":9.26,"t":"2026-09-23T21:15:00Z","v":2741,"vw":9.262835},{"c":9.26,"h":9.2685,"l":9.26,"n":5,"o":9.2685,"t":"2026-09-23T21:30:00Z","v":3433,"vw":9.261343},{"c":9.2699,"h":9.2699,"l":9.2699,"n":2,"o":9.2699,"t":"2026-09-23T21:45:00Z","v":250,"vw":9.2699},{"c":9.2938,"h":9.2938,"l":9.265,"n":32,"o":9.27,"t":"2026-09-23T22:00:00Z","v":5320,"vw":9.271251},{"c":9.2854,"h":9.287,"l":9.27,"n":5,"o":9.287,"t":"2026-09-23T22:15:00Z","v":337,"vw":9.2808},{"c":9.2608,"h":9.266,"l":9.26,"n":3,"o":9.26,"t":"2026-09-23T22:30:00Z","v":1010,"vw":9.262107},{"c":9.265,"h":9.265,"l":9.265,"n":1,"o":9.265,"t":"2026-09-23T22:45:00Z","v":100,"vw":9.265},{"c":9.26,"h":9.265,"l":9.26,"n":7,"o":9.265,"t":"2026-09-23T23:00:00Z","v":534,"vw":9.264},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-09-23T23:15:00Z","v":300,"vw":9.28},{"c":9.26,"h":9.28,"l":9.26,"n":14,"o":9.28,"t":"2026-09-23T23:30:00Z","v":3136,"vw":9.275022},{"c":9.2701,"h":9.2701,"l":9.27,"n":5,"o":9.27,"t":"2026-09-23T23:45:00Z","v":1225,"vw":9.270008},{"c":9.25,"h":9.28,"l":9.24,"n":10,"o":9.28,"t":"2026-09-24T08:00:00Z","v":4359,"vw":9.249177},{"c":9.2,"h":9.24,"l":9.155,"n":24,"o":9.225,"t":"2026-09-24T08:15:00Z","v":2487,"vw":9.211087},{"c":9.15,"h":9.19,"l":9.15,"n":35,"o":9.16,"t":"2026-09-24T08:30:00Z","v":7773,"vw":9.163228},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-09-24T08:45:00Z","v":331,"vw":9.16},{"c":9.14,"h":9.15,"l":9.14,"n":2,"o":9.15,"t":"2026-09-24T09:00:00Z","v":214,"vw":9.145327},{"c":9.1,"h":9.11,"l":9.1,"n":2,"o":9.11,"t":"2026-09-24T09:30:00Z","v":350,"vw":9.104286},{"c":9.0997,"h":9.0997,"l":9.09,"n":2,"o":9.09,"t":"2026-09-24T09:45:00Z","v":200,"vw":9.09485},{"c":9.09,"h":9.1,"l":9.09,"n":8,"o":9.0998,"t":"2026-09-24T10:00:00Z","v":2836,"vw":9.091422},{"c":9.12,"h":9.13,"l":9.115,"n":36,"o":9.12,"t":"2026-09-24T10:30:00Z","v":4275,"vw":9.120145},{"c":9.14,"h":9.2,"l":9.14,"n":30,"o":9.15,"t":"2026-09-24T11:00:00Z","v":9972,"vw":9.155784},{"c":9.15,"h":9.18,"l":9.15,"n":2,"o":9.18,"t":"2026-09-24T11:15:00Z","v":1194,"vw":9.152513},{"c":9.19,"h":9.19,"l":9.1477,"n":5,"o":9.15,"t":"2026-09-24T11:30:00Z","v":1698,"vw":9.151682},{"c":9.13,"h":9.1699,"l":9.13,"n":11,"o":9.15,"t":"2026-09-24T12:00:00Z","v":2242,"vw":9.134825},{"c":9.13,"h":9.17,"l":9.1066,"n":23,"o":9.1066,"t":"2026-09-24T12:15:00Z","v":3023,"vw":9.135368},{"c":9.14,"h":9.15,"l":9.11,"n":15,"o":9.11,"t":"2026-09-24T12:45:00Z","v":25641,"vw":9.114889},{"c":9.14,"h":9.17,"l":9.11,"n":18,"o":9.17,"t":"2026-09-24T13:00:00Z","v":3161,"vw":9.153651},{"c":9.2,"h":9.2,"l":9.11,"n":7,"o":9.11,"t":"2026-09-24T13:15:00Z","v":1831,"vw":9.168073},{"c":9.105,"h":9.34,"l":9.105,"n":2297,"o":9.2,"t":"2026-09-24T13:30:00Z","v":528027,"vw":9.208238},{"c":9.08,"h":9.105,"l":9.0301,"n":1323,"o":9.105,"t":"2026-09-24T13:45:00Z","v":261873,"vw":9.072675},{"c":9.065,"h":9.115,"l":9.0501,"n":1050,"o":9.08,"t":"2026-09-24T14:00:00Z","v":271782,"vw":9.081862},{"c":9.09,"h":9.1,"l":9.05,"n":871,"o":9.065,"t":"2026-09-24T14:15:00Z","v":126586,"vw":9.073104},{"c":9.105,"h":9.12,"l":9.0701,"n":943,"o":9.095,"t":"2026-09-24T14:30:00Z","v":212767,"vw":9.097223},{"c":9.075,"h":9.155,"l":9.0701,"n":1183,"o":9.105,"t":"2026-09-24T14:45:00Z","v":335893,"vw":9.113931},{"c":9.015,"h":9.07,"l":9.01,"n":1164,"o":9.07,"t":"2026-09-24T15:00:00Z","v":345979,"vw":9.037401},{"c":9.005,"h":9.068,"l":9,"n":1131,"o":9.02,"t":"2026-09-24T15:15:00Z","v":336189,"vw":9.02793},{"c":9.05,"h":9.05,"l":8.97,"n":2010,"o":9,"t":"2026-09-24T15:30:00Z","v":719081,"vw":9.001235},{"c":9.015,"h":9.065,"l":9.015,"n":1361,"o":9.05,"t":"2026-09-24T15:45:00Z","v":481169,"vw":9.042402},{"c":9.03,"h":9.03,"l":8.98,"n":857,"o":9.01,"t":"2026-09-24T16:00:00Z","v":183155,"vw":8.996231},{"c":9.125,"h":9.17,"l":9.02,"n":1937,"o":9.025,"t":"2026-09-24T16:15:00Z","v":466781,"vw":9.114586},{"c":9.115,"h":9.15,"l":9.08,"n":1261,"o":9.12,"t":"2026-09-24T16:30:00Z","v":356261,"vw":9.112422},{"c":9.145,"h":9.17,"l":9.1036,"n":1020,"o":9.12,"t":"2026-09-24T16:45:00Z","v":337854,"vw":9.146551},{"c":9.1229,"h":9.15,"l":9.09,"n":958,"o":9.14,"t":"2026-09-24T17:00:00Z","v":344581,"vw":9.118995},{"c":9.115,"h":9.125,"l":9.095,"n":692,"o":9.12,"t":"2026-09-24T17:15:00Z","v":177892,"vw":9.113226},{"c":9.085,"h":9.12,"l":9.08,"n":505,"o":9.12,"t":"2026-09-24T17:30:00Z","v":88640,"vw":9.095131},{"c":9.09,"h":9.095,"l":9.08,"n":408,"o":9.085,"t":"2026-09-24T17:45:00Z","v":77998,"vw":9.087476},{"c":9.0999,"h":9.1,"l":9.04,"n":688,"o":9.09,"t":"2026-09-24T18:00:00Z","v":148935,"vw":9.071344},{"c":9.105,"h":9.13,"l":9.075,"n":630,"o":9.1,"t":"2026-09-24T18:15:00Z","v":131801,"vw":9.092025},{"c":9.08,"h":9.165,"l":9.08,"n":809,"o":9.1089,"t":"2026-09-24T18:30:00Z","v":190354,"vw":9.109623},{"c":9.105,"h":9.125,"l":9.08,"n":630,"o":9.0801,"t":"2026-09-24T18:45:00Z","v":142863,"vw":9.106064},{"c":9.08,"h":9.115,"l":9.065,"n":939,"o":9.11,"t":"2026-09-24T19:00:00Z","v":196395,"vw":9.091565},{"c":9.145,"h":9.15,"l":9.0701,"n":595,"o":9.0701,"t":"2026-09-24T19:15:00Z","v":92870,"vw":9.113487},{"c":9.175,"h":9.1883,"l":9.13,"n":1014,"o":9.15,"t":"2026-09-24T19:30:00Z","v":186515,"vw":9.157122},{"c":9.155,"h":9.19,"l":9.15,"n":1884,"o":9.17,"t":"2026-09-24T19:45:00Z","v":612353,"vw":9.167061},{"c":9.16,"h":9.16,"l":9.16,"n":8,"o":9.16,"t":"2026-09-24T20:00:00Z","v":218364,"vw":9.16},{"c":9.1239,"h":9.1239,"l":9.1239,"n":1,"o":9.1239,"t":"2026-09-24T20:30:00Z","v":100,"vw":9.1239},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-09-24T20:45:00Z","v":500,"vw":9.18},{"c":9.1885,"h":9.1885,"l":9.1885,"n":1,"o":9.1885,"t":"2026-09-24T21:00:00Z","v":2000,"vw":9.1885},{"c":9.1963,"h":9.1984,"l":9.14,"n":3,"o":9.14,"t":"2026-09-24T21:30:00Z","v":1215,"vw":9.1927},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-24T22:00:00Z","v":100,"vw":9.2},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-09-24T23:15:00Z","v":950,"vw":9.18},{"c":9.18,"h":9.18,"l":9.18,"n":2,"o":9.18,"t":"2026-09-24T23:45:00Z","v":449,"vw":9.18},{"c":9.3,"h":9.3,"l":9.23,"n":13,"o":9.23,"t":"2026-09-25T08:00:00Z","v":6000,"vw":9.271171},{"c":9.27,"h":9.28,"l":9.25,"n":6,"o":9.25,"t":"2026-09-25T08:15:00Z","v":3561,"vw":9.266639},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-09-25T08:30:00Z","v":1000,"vw":9.25},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-25T08:45:00Z","v":100,"vw":9.3},{"c":9.33,"h":9.37,"l":9.33,"n":5,"o":9.36,"t":"2026-09-25T09:00:00Z","v":2461,"vw":9.351053},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-09-25T09:15:00Z","v":881,"vw":9.33},{"c":9.34,"h":9.35,"l":9.34,"n":5,"o":9.35,"t":"2026-09-25T10:00:00Z","v":5000,"vw":9.344077},{"c":9.34,"h":9.34,"l":9.34,"n":4,"o":9.34,"t":"2026-09-25T10:15:00Z","v":827,"vw":9.34},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-09-25T10:30:00Z","v":300,"vw":9.34},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-09-25T10:45:00Z","v":1658,"vw":9.34},{"c":9.4069,"h":9.4069,"l":9.34,"n":9,"o":9.34,"t":"2026-09-25T11:00:00Z","v":2828,"vw":9.365021},{"c":9.37,"h":9.4242,"l":9.37,"n":26,"o":9.405,"t":"2026-09-25T11:15:00Z","v":10563,"vw":9.388021},{"c":9.3101,"h":9.35,"l":9.3014,"n":12,"o":9.3014,"t":"2026-09-25T11:30:00Z","v":2027,"vw":9.314359},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-09-25T11:45:00Z","v":180,"vw":9.35},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-09-25T12:00:00Z","v":250,"vw":9.31},{"c":9.3663,"h":9.3903,"l":9.3,"n":30,"o":9.3903,"t":"2026-09-25T12:15:00Z","v":2408,"vw":9.36758},{"c":9.3383,"h":9.3651,"l":9.27,"n":11,"o":9.3651,"t":"2026-09-25T12:30:00Z","v":2664,"vw":9.310111},{"c":9.35,"h":9.35,"l":9.27,"n":3,"o":9.27,"t":"2026-09-25T12:45:00Z","v":344,"vw":9.299091},{"c":9.29,"h":9.29,"l":9.26,"n":8,"o":9.26,"t":"2026-09-25T13:00:00Z","v":2375,"vw":9.272303},{"c":9.26,"h":9.2923,"l":9.22,"n":10,"o":9.2923,"t":"2026-09-25T13:15:00Z","v":2307,"vw":9.236978},{"c":9.105,"h":9.26,"l":9.094,"n":1331,"o":9.26,"t":"2026-09-25T13:30:00Z","v":330874,"vw":9.176339},{"c":9.114,"h":9.155,"l":9.08,"n":883,"o":9.105,"t":"2026-09-25T13:45:00Z","v":130289,"vw":9.119905},{"c":9.12,"h":9.135,"l":9.05,"n":1281,"o":9.12,"t":"2026-09-25T14:00:00Z","v":198627,"vw":9.0933},{"c":9.195,"h":9.21,"l":9.105,"n":947,"o":9.115,"t":"2026-09-25T14:15:00Z","v":140940,"vw":9.158222},{"c":9.245,"h":9.245,"l":9.16,"n":907,"o":9.195,"t":"2026-09-25T14:30:00Z","v":182156,"vw":9.189933},{"c":9.285,"h":9.3,"l":9.21,"n":1211,"o":9.24,"t":"2026-09-25T14:45:00Z","v":314618,"vw":9.251044},{"c":9.3701,"h":9.38,"l":9.265,"n":1497,"o":9.28,"t":"2026-09-25T15:00:00Z","v":492668,"vw":9.336372},{"c":9.325,"h":9.38,"l":9.32,"n":1032,"o":9.375,"t":"2026-09-25T15:15:00Z","v":250445,"vw":9.348052},{"c":9.295,"h":9.375,"l":9.29,"n":926,"o":9.33,"t":"2026-09-25T15:30:00Z","v":204220,"vw":9.332751},{"c":9.42,"h":9.42,"l":9.29,"n":1413,"o":9.3,"t":"2026-09-25T15:45:00Z","v":296333,"vw":9.34381},{"c":9.39,"h":9.455,"l":9.3818,"n":1252,"o":9.42,"t":"2026-09-25T16:00:00Z","v":288558,"vw":9.425044},{"c":9.405,"h":9.41,"l":9.355,"n":854,"o":9.3885,"t":"2026-09-25T16:15:00Z","v":264125,"vw":9.37435},{"c":9.382,"h":9.4151,"l":9.365,"n":1385,"o":9.41,"t":"2026-09-25T16:30:00Z","v":400829,"vw":9.391891},{"c":9.4,"h":9.41,"l":9.36,"n":767,"o":9.385,"t":"2026-09-25T16:45:00Z","v":176652,"vw":9.381153},{"c":9.415,"h":9.445,"l":9.4025,"n":692,"o":9.41,"t":"2026-09-25T17:00:00Z","v":194687,"vw":9.427667},{"c":9.375,"h":9.42,"l":9.375,"n":547,"o":9.415,"t":"2026-09-25T17:15:00Z","v":142762,"vw":9.400382},{"c":9.395,"h":9.4,"l":9.365,"n":746,"o":9.375,"t":"2026-09-25T17:30:00Z","v":197911,"vw":9.382608},{"c":9.385,"h":9.4,"l":9.37,"n":651,"o":9.395,"t":"2026-09-25T17:45:00Z","v":90963,"vw":9.380971},{"c":9.38,"h":9.39,"l":9.375,"n":344,"o":9.39,"t":"2026-09-25T18:00:00Z","v":38612,"vw":9.382707},{"c":9.37,"h":9.39,"l":9.365,"n":662,"o":9.38,"t":"2026-09-25T18:15:00Z","v":168655,"vw":9.375947},{"c":9.39,"h":9.395,"l":9.365,"n":880,"o":9.37,"t":"2026-09-25T18:30:00Z","v":291435,"vw":9.386532},{"c":9.405,"h":9.41,"l":9.385,"n":445,"o":9.39,"t":"2026-09-25T18:45:00Z","v":70835,"vw":9.396845},{"c":9.425,"h":9.43,"l":9.3925,"n":507,"o":9.41,"t":"2026-09-25T19:00:00Z","v":83214,"vw":9.414014},{"c":9.4,"h":9.43,"l":9.395,"n":495,"o":9.425,"t":"2026-09-25T19:15:00Z","v":96033,"vw":9.412572},{"c":9.435,"h":9.45,"l":9.395,"n":802,"o":9.405,"t":"2026-09-25T19:30:00Z","v":133132,"vw":9.424344},{"c":9.385,"h":9.44,"l":9.38,"n":2306,"o":9.43,"t":"2026-09-25T19:45:00Z","v":546404,"vw":9.393948},{"c":9.43,"h":9.43,"l":9.38,"n":18,"o":9.39,"t":"2026-09-25T20:00:00Z","v":270792,"vw":9.390004},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-09-25T20:15:00Z","v":343,"vw":9.39},{"c":9.3617,"h":9.3617,"l":9.36,"n":3,"o":9.36,"t":"2026-09-25T20:30:00Z","v":312,"vw":9.361153},{"c":9.37,"h":9.37,"l":9.37,"n":2,"o":9.37,"t":"2026-09-25T21:00:00Z","v":1000,"vw":9.37},{"c":9.374,"h":9.374,"l":9.374,"n":1,"o":9.374,"t":"2026-09-25T21:30:00Z","v":500,"vw":9.374},{"c":9.3869,"h":9.3869,"l":9.3864,"n":4,"o":9.3864,"t":"2026-09-25T21:45:00Z","v":1000,"vw":9.3866},{"c":9.371,"h":9.371,"l":9.371,"n":1,"o":9.371,"t":"2026-09-25T22:00:00Z","v":100,"vw":9.371},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-09-25T23:00:00Z","v":163,"vw":9.37},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-09-25T23:45:00Z","v":100,"vw":9.37},{"c":8.84,"h":9.06,"l":8.8,"n":143,"o":9.06,"t":"2026-09-28T08:00:00Z","v":17469,"vw":8.893896},{"c":8.82,"h":8.89,"l":8.82,"n":2,"o":8.89,"t":"2026-09-28T08:15:00Z","v":450,"vw":8.843333},{"c":8.83,"h":8.89,"l":8.83,"n":8,"o":8.88,"t":"2026-09-28T08:30:00Z","v":1290,"vw":8.858563},{"c":8.78,"h":8.85,"l":8.78,"n":64,"o":8.85,"t":"2026-09-28T09:00:00Z","v":20852,"vw":8.811051},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-28T09:15:00Z","v":100,"vw":8.84},{"c":8.85,"h":8.85,"l":8.79,"n":23,"o":8.81,"t":"2026-09-28T09:30:00Z","v":3751,"vw":8.821532},{"c":8.86,"h":8.87,"l":8.86,"n":16,"o":8.86,"t":"2026-09-28T09:45:00Z","v":3833,"vw":8.865089},{"c":8.88,"h":8.9,"l":8.88,"n":4,"o":8.9,"t":"2026-09-28T10:00:00Z","v":801,"vw":8.8825},{"c":8.9,"h":8.9,"l":8.88,"n":28,"o":8.88,"t":"2026-09-28T10:15:00Z","v":12579,"vw":8.89718},{"c":8.85,"h":8.88,"l":8.85,"n":9,"o":8.88,"t":"2026-09-28T10:30:00Z","v":3645,"vw":8.869986},{"c":8.826,"h":8.8893,"l":8.79,"n":57,"o":8.85,"t":"2026-09-28T11:00:00Z","v":17824,"vw":8.809634},{"c":8.83,"h":8.85,"l":8.81,"n":14,"o":8.85,"t":"2026-09-28T11:15:00Z","v":5150,"vw":8.825469},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-09-28T11:30:00Z","v":201,"vw":8.89},{"c":8.85,"h":8.89,"l":8.81,"n":19,"o":8.855,"t":"2026-09-28T11:45:00Z","v":3311,"vw":8.836962},{"c":8.9,"h":8.91,"l":8.82,"n":24,"o":8.82,"t":"2026-09-28T12:00:00Z","v":7001,"vw":8.85715},{"c":8.96,"h":8.97,"l":8.92,"n":20,"o":8.92,"t":"2026-09-28T12:15:00Z","v":8464,"vw":8.935122},{"c":8.91,"h":8.9482,"l":8.9,"n":20,"o":8.91,"t":"2026-09-28T12:30:00Z","v":5398,"vw":8.908049},{"c":8.91,"h":8.92,"l":8.88,"n":29,"o":8.92,"t":"2026-09-28T12:45:00Z","v":16710,"vw":8.900316},{"c":8.86,"h":8.92,"l":8.85,"n":39,"o":8.91,"t":"2026-09-28T13:00:00Z","v":119298,"vw":8.896613},{"c":8.85,"h":8.87,"l":8.85,"n":6,"o":8.85,"t":"2026-09-28T13:15:00Z","v":1727,"vw":8.862448},{"c":8.96,"h":8.97,"l":8.76,"n":2753,"o":8.85,"t":"2026-09-28T13:30:00Z","v":818993,"vw":8.847965},{"c":9.07,"h":9.1,"l":8.97,"n":1626,"o":8.97,"t":"2026-09-28T13:45:00Z","v":373770,"vw":9.042474},{"c":9.06,"h":9.1199,"l":9.02,"n":1316,"o":9.07,"t":"2026-09-28T14:00:00Z","v":326281,"vw":9.067078},{"c":9.055,"h":9.08,"l":9.02,"n":1106,"o":9.06,"t":"2026-09-28T14:15:00Z","v":212081,"vw":9.054555},{"c":9.005,"h":9.065,"l":8.99,"n":1256,"o":9.055,"t":"2026-09-28T14:30:00Z","v":220968,"vw":9.031241},{"c":8.9499,"h":9.02,"l":8.93,"n":1300,"o":9.005,"t":"2026-09-28T14:45:00Z","v":377662,"vw":8.969334},{"c":8.96,"h":8.9899,"l":8.93,"n":1130,"o":8.95,"t":"2026-09-28T15:00:00Z","v":339326,"vw":8.962229},{"c":8.895,"h":8.9759,"l":8.875,"n":1459,"o":8.965,"t":"2026-09-28T15:15:00Z","v":387958,"vw":8.925154},{"c":8.89,"h":8.91,"l":8.87,"n":882,"o":8.895,"t":"2026-09-28T15:30:00Z","v":203712,"vw":8.888935},{"c":8.88,"h":8.925,"l":8.87,"n":945,"o":8.895,"t":"2026-09-28T15:45:00Z","v":201074,"vw":8.893499},{"c":8.82,"h":8.89,"l":8.82,"n":1120,"o":8.88,"t":"2026-09-28T16:00:00Z","v":275860,"vw":8.858974},{"c":9.015,"h":9.045,"l":8.8202,"n":1848,"o":8.821,"t":"2026-09-28T16:15:00Z","v":547021,"vw":8.927986},{"c":8.9197,"h":9.025,"l":8.915,"n":1253,"o":9.02,"t":"2026-09-28T16:30:00Z","v":421772,"vw":8.957781},{"c":8.885,"h":8.935,"l":8.885,"n":703,"o":8.92,"t":"2026-09-28T16:45:00Z","v":144897,"vw":8.907375},{"c":8.9799,"h":9.02,"l":8.8601,"n":1471,"o":8.885,"t":"2026-09-28T17:00:00Z","v":371633,"vw":8.945541},{"c":8.97,"h":9,"l":8.935,"n":1228,"o":8.97,"t":"2026-09-28T17:15:00Z","v":382309,"vw":8.971481},{"c":8.975,"h":8.98,"l":8.96,"n":628,"o":8.9695,"t":"2026-09-28T17:30:00Z","v":55521,"vw":8.969038},{"c":8.98,"h":9.005,"l":8.97,"n":887,"o":8.975,"t":"2026-09-28T17:45:00Z","v":167237,"vw":8.987806},{"c":8.985,"h":8.99,"l":8.97,"n":666,"o":8.975,"t":"2026-09-28T18:00:00Z","v":88541,"vw":8.979835},{"c":9.0137,"h":9.05,"l":8.955,"n":1382,"o":8.985,"t":"2026-09-28T18:15:00Z","v":384305,"vw":9.002256},{"c":9.045,"h":9.06,"l":9.0001,"n":1197,"o":9.015,"t":"2026-09-28T18:30:00Z","v":363031,"vw":9.033521},{"c":9.065,"h":9.08,"l":9.025,"n":1126,"o":9.045,"t":"2026-09-28T18:45:00Z","v":334504,"vw":9.053102},{"c":9.005,"h":9.06,"l":8.985,"n":990,"o":9.06,"t":"2026-09-28T19:00:00Z","v":219391,"vw":9.019906},{"c":9.0179,"h":9.025,"l":9,"n":814,"o":9,"t":"2026-09-28T19:15:00Z","v":182651,"vw":9.013929},{"c":8.98,"h":9.015,"l":8.975,"n":1351,"o":9.015,"t":"2026-09-28T19:30:00Z","v":264890,"vw":8.997494},{"c":8.97,"h":8.99,"l":8.94,"n":3706,"o":8.98,"t":"2026-09-28T19:45:00Z","v":687518,"vw":8.964282},{"c":8.9801,"h":9.05,"l":8.96,"n":42,"o":8.96,"t":"2026-09-28T20:00:00Z","v":218855,"vw":8.962264},{"c":9.08,"h":9.08,"l":8.96,"n":3,"o":8.96,"t":"2026-09-28T20:15:00Z","v":505,"vw":8.984},{"c":8.97,"h":8.97,"l":8.95,"n":15,"o":8.96,"t":"2026-09-28T20:30:00Z","v":3387,"vw":8.953767},{"c":9.0799,"h":9.0799,"l":9.0799,"n":1,"o":9.0799,"t":"2026-09-28T21:30:00Z","v":200,"vw":9.0799},{"c":9.02,"h":9.02,"l":8.97,"n":3,"o":8.97,"t":"2026-09-28T21:45:00Z","v":304,"vw":8.995},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-09-28T22:30:00Z","v":100,"vw":9.03},{"c":8.939,"h":8.939,"l":8.93,"n":2,"o":8.93,"t":"2026-09-28T23:15:00Z","v":324,"vw":8.935556},{"c":8.9263,"h":8.9263,"l":8.9263,"n":2,"o":8.9263,"t":"2026-09-28T23:30:00Z","v":200,"vw":8.9263},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-28T23:45:00Z","v":1502,"vw":8.98},{"c":9.01,"h":9.05,"l":9,"n":27,"o":9.02,"t":"2026-09-29T08:00:00Z","v":7841,"vw":9.017407},{"c":9.05,"h":9.05,"l":9.05,"n":3,"o":9.05,"t":"2026-09-29T08:15:00Z","v":600,"vw":9.05},{"c":9.05,"h":9.05,"l":9.05,"n":2,"o":9.05,"t":"2026-09-29T09:00:00Z","v":1603,"vw":9.05},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-09-29T10:00:00Z","v":2000,"vw":9.08},{"c":9.1,"h":9.1,"l":9.08,"n":2,"o":9.08,"t":"2026-09-29T10:15:00Z","v":700,"vw":9.085714},{"c":9.125,"h":9.13,"l":9.125,"n":2,"o":9.13,"t":"2026-09-29T10:30:00Z","v":1300,"vw":9.126154},{"c":9.135,"h":9.22,"l":9.0548,"n":26,"o":9.0548,"t":"2026-09-29T11:00:00Z","v":351560,"vw":9.070312},{"c":9.2,"h":9.2,"l":9.13,"n":2,"o":9.13,"t":"2026-09-29T11:15:00Z","v":250,"vw":9.158},{"c":9.1,"h":9.2,"l":9.1,"n":8,"o":9.2,"t":"2026-09-29T11:30:00Z","v":2273,"vw":9.148104},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-09-29T11:45:00Z","v":514,"vw":9.15},{"c":9.15,"h":9.26,"l":9.1,"n":22,"o":9.13,"t":"2026-09-29T12:00:00Z","v":56166,"vw":9.112071},{"c":9.1,"h":9.13,"l":9.1,"n":26,"o":9.12,"t":"2026-09-29T12:15:00Z","v":6885,"vw":9.110891},{"c":9.1,"h":9.1,"l":9.09,"n":2,"o":9.09,"t":"2026-09-29T12:30:00Z","v":1121,"vw":9.091079},{"c":9.11,"h":9.11,"l":9.1,"n":37,"o":9.1,"t":"2026-09-29T12:45:00Z","v":7291,"vw":9.103696},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-09-29T13:00:00Z","v":100,"vw":9.12},{"c":9,"h":9.1,"l":9,"n":22,"o":9.05,"t":"2026-09-29T13:15:00Z","v":3094,"vw":9.057857},{"c":8.795,"h":9,"l":8.795,"n":1830,"o":8.99,"t":"2026-09-29T13:30:00Z","v":440972,"vw":8.869552},{"c":8.825,"h":8.865,"l":8.78,"n":1741,"o":8.795,"t":"2026-09-29T13:45:00Z","v":457485,"vw":8.812071},{"c":8.795,"h":8.875,"l":8.77,"n":1767,"o":8.83,"t":"2026-09-29T14:00:00Z","v":491925,"vw":8.815881},{"c":8.745,"h":8.825,"l":8.74,"n":1539,"o":8.79,"t":"2026-09-29T14:15:00Z","v":387024,"vw":8.78694},{"c":8.75,"h":8.76,"l":8.7,"n":1775,"o":8.75,"t":"2026-09-29T14:30:00Z","v":623144,"vw":8.739365},{"c":8.675,"h":8.755,"l":8.675,"n":1134,"o":8.75,"t":"2026-09-29T14:45:00Z","v":268827,"vw":8.710602},{"c":8.635,"h":8.69,"l":8.62,"n":966,"o":8.675,"t":"2026-09-29T15:00:00Z","v":251859,"vw":8.65777},{"c":8.555,"h":8.65,"l":8.545,"n":1871,"o":8.635,"t":"2026-09-29T15:15:00Z","v":571496,"vw":8.591951},{"c":8.6,"h":8.64,"l":8.55,"n":971,"o":8.56,"t":"2026-09-29T15:30:00Z","v":266480,"vw":8.596744},{"c":8.585,"h":8.64,"l":8.57,"n":1662,"o":8.5976,"t":"2026-09-29T15:45:00Z","v":472840,"vw":8.603835},{"c":8.58,"h":8.595,"l":8.56,"n":879,"o":8.5899,"t":"2026-09-29T16:00:00Z","v":244784,"vw":8.5774},{"c":8.655,"h":8.67,"l":8.575,"n":814,"o":8.575,"t":"2026-09-29T16:15:00Z","v":220815,"vw":8.633156},{"c":8.68,"h":8.7,"l":8.65,"n":888,"o":8.655,"t":"2026-09-29T16:30:00Z","v":273190,"vw":8.681394},{"c":8.66,"h":8.69,"l":8.65,"n":507,"o":8.68,"t":"2026-09-29T16:45:00Z","v":190602,"vw":8.6701},{"c":8.645,"h":8.6657,"l":8.62,"n":1037,"o":8.665,"t":"2026-09-29T17:00:00Z","v":398810,"vw":8.631605},{"c":8.635,"h":8.6476,"l":8.62,"n":527,"o":8.645,"t":"2026-09-29T17:15:00Z","v":133502,"vw":8.634712},{"c":8.66,"h":8.67,"l":8.635,"n":899,"o":8.635,"t":"2026-09-29T17:30:00Z","v":292565,"vw":8.651349},{"c":8.64,"h":8.68,"l":8.64,"n":905,"o":8.66,"t":"2026-09-29T17:45:00Z","v":214774,"vw":8.658687},{"c":8.675,"h":8.74,"l":8.645,"n":1906,"o":8.65,"t":"2026-09-29T18:00:00Z","v":608581,"vw":8.697077},{"c":8.63,"h":8.695,"l":8.63,"n":693,"o":8.67,"t":"2026-09-29T18:15:00Z","v":130479,"vw":8.671314},{"c":8.685,"h":8.725,"l":8.61,"n":1451,"o":8.635,"t":"2026-09-29T18:30:00Z","v":470108,"vw":8.659525},{"c":8.73,"h":8.74,"l":8.68,"n":712,"o":8.685,"t":"2026-09-29T18:45:00Z","v":175206,"vw":8.700047},{"c":8.725,"h":8.73,"l":8.71,"n":1000,"o":8.7201,"t":"2026-09-29T19:00:00Z","v":260996,"vw":8.719934},{"c":8.715,"h":8.745,"l":8.71,"n":1559,"o":8.725,"t":"2026-09-29T19:15:00Z","v":493712,"vw":8.726847},{"c":8.73,"h":8.76,"l":8.7,"n":2100,"o":8.715,"t":"2026-09-29T19:30:00Z","v":706762,"vw":8.735022},{"c":8.74,"h":8.74,"l":8.71,"n":4168,"o":8.73,"t":"2026-09-29T19:45:00Z","v":990832,"vw":8.72293},{"c":8.74,"h":8.74,"l":8.74,"n":42,"o":8.74,"t":"2026-09-29T20:00:00Z","v":323185,"vw":8.74},{"c":8.7369,"h":8.7369,"l":8.7369,"n":2,"o":8.7369,"t":"2026-09-29T20:15:00Z","v":101,"vw":8.7369},{"c":8.74,"h":8.74,"l":8.7323,"n":5,"o":8.7323,"t":"2026-09-29T20:30:00Z","v":944,"vw":8.739104},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-09-29T21:00:00Z","v":300,"vw":8.74},{"c":8.75,"h":8.75,"l":8.74,"n":6,"o":8.74,"t":"2026-09-29T21:30:00Z","v":780,"vw":8.746053},{"c":8.71,"h":8.7423,"l":8.71,"n":3,"o":8.7423,"t":"2026-09-29T22:00:00Z","v":603,"vw":8.72615},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-09-29T22:15:00Z","v":110,"vw":8.75},{"c":8.74,"h":8.7401,"l":8.74,"n":2,"o":8.7401,"t":"2026-09-29T23:00:00Z","v":750,"vw":8.740067},{"c":8.7021,"h":8.74,"l":8.7021,"n":2,"o":8.74,"t":"2026-09-29T23:15:00Z","v":200,"vw":8.72105},{"c":8.73,"h":8.73,"l":8.73,"n":7,"o":8.73,"t":"2026-09-29T23:45:00Z","v":316,"vw":8.73},{"c":8.82,"h":8.82,"l":8.77,"n":11,"o":8.77,"t":"2026-09-30T08:00:00Z","v":2684,"vw":8.798462},{"c":8.765,"h":8.83,"l":8.765,"n":2,"o":8.83,"t":"2026-09-30T09:15:00Z","v":800,"vw":8.789375},{"c":8.7,"h":8.74,"l":8.7,"n":20,"o":8.74,"t":"2026-09-30T11:00:00Z","v":2945,"vw":8.716},{"c":8.7,"h":8.7,"l":8.7,"n":7,"o":8.7,"t":"2026-09-30T11:15:00Z","v":10893,"vw":8.7},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-09-30T11:30:00Z","v":150,"vw":8.74},{"c":8.75,"h":8.75,"l":8.73,"n":12,"o":8.74,"t":"2026-09-30T11:45:00Z","v":5600,"vw":8.742068},{"c":8.85,"h":8.96,"l":8.75,"n":64,"o":8.75,"t":"2026-09-30T12:30:00Z","v":11635,"vw":8.892952},{"c":8.9,"h":8.94,"l":8.85,"n":20,"o":8.9,"t":"2026-09-30T12:45:00Z","v":8795,"vw":8.890583},{"c":8.9,"h":8.94,"l":8.88,"n":66,"o":8.8801,"t":"2026-09-30T13:00:00Z","v":23083,"vw":8.899493},{"c":8.9,"h":8.94,"l":8.87,"n":35,"o":8.94,"t":"2026-09-30T13:15:00Z","v":10925,"vw":8.912361},{"c":8.62,"h":8.83,"l":8.58,"n":2756,"o":8.83,"t":"2026-09-30T13:30:00Z","v":756835,"vw":8.640805},{"c":8.595,"h":8.66,"l":8.595,"n":1739,"o":8.62,"t":"2026-09-30T13:45:00Z","v":343575,"vw":8.632439},{"c":8.74,"h":8.76,"l":8.58,"n":1530,"o":8.6,"t":"2026-09-30T14:00:00Z","v":412009,"vw":8.664481},{"c":8.735,"h":8.765,"l":8.69,"n":1494,"o":8.74,"t":"2026-09-30T14:15:00Z","v":354230,"vw":8.727083},{"c":8.7,"h":8.805,"l":8.69,"n":2179,"o":8.735,"t":"2026-09-30T14:30:00Z","v":573794,"vw":8.741095},{"c":8.625,"h":8.725,"l":8.625,"n":1643,"o":8.7,"t":"2026-09-30T14:45:00Z","v":376552,"vw":8.668178},{"c":8.635,"h":8.65,"l":8.605,"n":1451,"o":8.625,"t":"2026-09-30T15:00:00Z","v":406788,"vw":8.629137},{"c":8.605,"h":8.65,"l":8.58,"n":1231,"o":8.635,"t":"2026-09-30T15:15:00Z","v":300118,"vw":8.621314},{"c":8.605,"h":8.64,"l":8.595,"n":936,"o":8.61,"t":"2026-09-30T15:30:00Z","v":220764,"vw":8.619668},{"c":8.6,"h":8.63,"l":8.5906,"n":789,"o":8.61,"t":"2026-09-30T15:45:00Z","v":170339,"vw":8.611273},{"c":8.625,"h":8.64,"l":8.5999,"n":586,"o":8.6,"t":"2026-09-30T16:00:00Z","v":130364,"vw":8.6168},{"c":8.65,"h":8.65,"l":8.6104,"n":551,"o":8.63,"t":"2026-09-30T16:15:00Z","v":97109,"vw":8.628191},{"c":8.66,"h":8.6682,"l":8.63,"n":505,"o":8.645,"t":"2026-09-30T16:30:00Z","v":124513,"vw":8.649248},{"c":8.675,"h":8.685,"l":8.645,"n":667,"o":8.66,"t":"2026-09-30T16:45:00Z","v":144800,"vw":8.670661},{"c":8.605,"h":8.67,"l":8.6,"n":597,"o":8.67,"t":"2026-09-30T17:00:00Z","v":206347,"vw":8.625301},{"c":8.595,"h":8.61,"l":8.58,"n":626,"o":8.605,"t":"2026-09-30T17:15:00Z","v":191481,"vw":8.592198},{"c":8.565,"h":8.6,"l":8.565,"n":541,"o":8.595,"t":"2026-09-30T17:30:00Z","v":203115,"vw":8.581706},{"c":8.5798,"h":8.585,"l":8.55,"n":698,"o":8.565,"t":"2026-09-30T17:45:00Z","v":208797,"vw":8.563125},{"c":8.555,"h":8.58,"l":8.55,"n":622,"o":8.5714,"t":"2026-09-30T18:00:00Z","v":187309,"vw":8.561087},{"c":8.555,"h":8.57,"l":8.545,"n":602,"o":8.555,"t":"2026-09-30T18:15:00Z","v":136724,"vw":8.553024},{"c":8.565,"h":8.57,"l":8.54,"n":663,"o":8.56,"t":"2026-09-30T18:30:00Z","v":156178,"vw":8.551743},{"c":8.595,"h":8.6,"l":8.55,"n":610,"o":8.565,"t":"2026-09-30T18:45:00Z","v":102766,"vw":8.567271},{"c":8.595,"h":8.6,"l":8.57,"n":658,"o":8.5991,"t":"2026-09-30T19:00:00Z","v":102675,"vw":8.583453},{"c":8.5798,"h":8.6,"l":8.5798,"n":715,"o":8.595,"t":"2026-09-30T19:15:00Z","v":125989,"vw":8.587},{"c":8.585,"h":8.6,"l":8.575,"n":931,"o":8.58,"t":"2026-09-30T19:30:00Z","v":166146,"vw":8.583543},{"c":8.58,"h":8.61,"l":8.5617,"n":2521,"o":8.585,"t":"2026-09-30T19:45:00Z","v":564334,"vw":8.58204},{"c":8.585,"h":8.61,"l":8.58,"n":21,"o":8.58,"t":"2026-09-30T20:00:00Z","v":224100,"vw":8.58002},{"c":8.6,"h":8.61,"l":8.6,"n":6,"o":8.6088,"t":"2026-09-30T20:15:00Z","v":3150,"vw":8.608575},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-09-30T20:30:00Z","v":100,"vw":8.58},{"c":8.56,"h":8.57,"l":8.56,"n":2,"o":8.57,"t":"2026-09-30T21:15:00Z","v":325,"vw":8.566154},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-30T21:30:00Z","v":100,"vw":8.61},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-09-30T21:45:00Z","v":850,"vw":8.59},{"c":8.5605,"h":8.5612,"l":8.5605,"n":2,"o":8.5612,"t":"2026-09-30T22:00:00Z","v":847,"vw":8.560621},{"c":8.57,"h":8.57,"l":8.57,"n":5,"o":8.57,"t":"2026-09-30T22:30:00Z","v":310,"vw":8.57},{"c":8.55,"h":8.57,"l":8.55,"n":5,"o":8.57,"t":"2026-09-30T22:45:00Z","v":485,"vw":8.561566},{"c":8.6,"h":8.6,"l":8.56,"n":2,"o":8.56,"t":"2026-09-30T23:15:00Z","v":400,"vw":8.58},{"c":8.597,"h":8.6,"l":8.5505,"n":8,"o":8.6,"t":"2026-09-30T23:30:00Z","v":1404,"vw":8.572679},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-30T23:45:00Z","v":300,"vw":8.6},{"c":8.68,"h":8.71,"l":8.55,"n":21,"o":8.5589,"t":"2026-10-01T08:00:00Z","v":4282,"vw":8.638214},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-01T08:30:00Z","v":498,"vw":8.55},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-01T08:45:00Z","v":171,"vw":8.53},{"c":8.53,"h":8.54,"l":8.53,"n":2,"o":8.54,"t":"2026-10-01T10:00:00Z","v":443,"vw":8.535485},{"c":8.75,"h":8.75,"l":8.6,"n":5,"o":8.61,"t":"2026-10-01T10:30:00Z","v":1198,"vw":8.663645},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-01T10:45:00Z","v":500,"vw":8.69},{"c":8.62,"h":8.625,"l":8.62,"n":3,"o":8.625,"t":"2026-10-01T11:00:00Z","v":2324,"vw":8.623316},{"c":8.66,"h":8.68,"l":8.66,"n":14,"o":8.6692,"t":"2026-10-01T11:45:00Z","v":3375,"vw":8.675706},{"c":8.665,"h":8.665,"l":8.665,"n":1,"o":8.665,"t":"2026-10-01T12:00:00Z","v":200,"vw":8.665},{"c":8.65,"h":8.69,"l":8.65,"n":8,"o":8.69,"t":"2026-10-01T12:30:00Z","v":1160,"vw":8.669982},{"c":8.64,"h":8.65,"l":8.64,"n":14,"o":8.65,"t":"2026-10-01T12:45:00Z","v":4443,"vw":8.644305},{"c":8.63,"h":8.64,"l":8.63,"n":9,"o":8.64,"t":"2026-10-01T13:00:00Z","v":1901,"vw":8.638372},{"c":8.55,"h":8.6,"l":8.55,"n":17,"o":8.6,"t":"2026-10-01T13:15:00Z","v":12838,"vw":8.59945},{"c":8.565,"h":8.635,"l":8.52,"n":976,"o":8.53,"t":"2026-10-01T13:30:00Z","v":230338,"vw":8.568843},{"c":8.55,"h":8.6,"l":8.535,"n":788,"o":8.57,"t":"2026-10-01T13:45:00Z","v":126042,"vw":8.566125},{"c":8.535,"h":8.56,"l":8.475,"n":1881,"o":8.555,"t":"2026-10-01T14:00:00Z","v":363935,"vw":8.515652},{"c":8.625,"h":8.635,"l":8.52,"n":937,"o":8.54,"t":"2026-10-01T14:15:00Z","v":146978,"vw":8.566103},{"c":8.61,"h":8.665,"l":8.58,"n":1190,"o":8.625,"t":"2026-10-01T14:30:00Z","v":231491,"vw":8.615664},{"c":8.58,"h":8.62,"l":8.54,"n":1297,"o":8.61,"t":"2026-10-01T14:45:00Z","v":269491,"vw":8.57863},{"c":8.56,"h":8.575,"l":8.51,"n":971,"o":8.575,"t":"2026-10-01T15:00:00Z","v":202729,"vw":8.54404},{"c":8.605,"h":8.6299,"l":8.54,"n":973,"o":8.555,"t":"2026-10-01T15:15:00Z","v":317134,"vw":8.598845},{"c":8.595,"h":8.62,"l":8.545,"n":838,"o":8.6,"t":"2026-10-01T15:30:00Z","v":213527,"vw":8.586935},{"c":8.625,"h":8.66,"l":8.57,"n":988,"o":8.59,"t":"2026-10-01T15:45:00Z","v":288044,"vw":8.610719},{"c":8.6,"h":8.645,"l":8.58,"n":777,"o":8.62,"t":"2026-10-01T16:00:00Z","v":329213,"vw":8.618324},{"c":8.595,"h":8.62,"l":8.5821,"n":983,"o":8.595,"t":"2026-10-01T16:15:00Z","v":292717,"vw":8.600536},{"c":8.585,"h":8.615,"l":8.57,"n":508,"o":8.595,"t":"2026-10-01T16:30:00Z","v":105305,"vw":8.595902},{"c":8.545,"h":8.605,"l":8.54,"n":761,"o":8.59,"t":"2026-10-01T16:45:00Z","v":222006,"vw":8.581981},{"c":8.565,"h":8.58,"l":8.54,"n":704,"o":8.545,"t":"2026-10-01T17:00:00Z","v":237947,"vw":8.558649},{"c":8.62,"h":8.635,"l":8.56,"n":827,"o":8.5601,"t":"2026-10-01T17:15:00Z","v":254174,"vw":8.59281},{"c":8.61,"h":8.69,"l":8.59,"n":940,"o":8.62,"t":"2026-10-01T17:30:00Z","v":306985,"vw":8.635198},{"c":8.535,"h":8.615,"l":8.5001,"n":796,"o":8.61,"t":"2026-10-01T17:45:00Z","v":237758,"vw":8.541759},{"c":8.51,"h":8.54,"l":8.485,"n":681,"o":8.53,"t":"2026-10-01T18:00:00Z","v":177012,"vw":8.50533},{"c":8.5188,"h":8.57,"l":8.515,"n":855,"o":8.52,"t":"2026-10-01T18:15:00Z","v":235239,"vw":8.535032},{"c":8.52,"h":8.56,"l":8.505,"n":932,"o":8.52,"t":"2026-10-01T18:30:00Z","v":321014,"vw":8.527735},{"c":8.535,"h":8.54,"l":8.51,"n":756,"o":8.52,"t":"2026-10-01T18:45:00Z","v":211467,"vw":8.521305},{"c":8.54,"h":8.54,"l":8.52,"n":545,"o":8.535,"t":"2026-10-01T19:00:00Z","v":91202,"vw":8.526651},{"c":8.505,"h":8.545,"l":8.5,"n":585,"o":8.535,"t":"2026-10-01T19:15:00Z","v":100488,"vw":8.517719},{"c":8.535,"h":8.555,"l":8.51,"n":1150,"o":8.51,"t":"2026-10-01T19:30:00Z","v":239799,"vw":8.536025},{"c":8.555,"h":8.565,"l":8.52,"n":2607,"o":8.53,"t":"2026-10-01T19:45:00Z","v":545171,"vw":8.544639},{"c":8.5523,"h":8.56,"l":8.5523,"n":24,"o":8.56,"t":"2026-10-01T20:00:00Z","v":305960,"vw":8.559949},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-01T20:15:00Z","v":2100,"vw":8.51},{"c":8.58,"h":8.58,"l":8.56,"n":2,"o":8.56,"t":"2026-10-01T20:45:00Z","v":1150,"vw":8.577391},{"c":8.5707,"h":8.5707,"l":8.55,"n":2,"o":8.55,"t":"2026-10-01T21:00:00Z","v":375,"vw":8.5638},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-01T21:15:00Z","v":400,"vw":8.55},{"c":8.59,"h":8.59,"l":8.52,"n":3,"o":8.52,"t":"2026-10-01T21:30:00Z","v":7151,"vw":8.521126},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-01T22:15:00Z","v":1000,"vw":8.64},{"c":8.6215,"h":8.6215,"l":8.6215,"n":2,"o":8.6215,"t":"2026-10-01T22:45:00Z","v":577,"vw":8.6215},{"c":8.55,"h":8.56,"l":8.55,"n":3,"o":8.56,"t":"2026-10-01T23:30:00Z","v":1600,"vw":8.555},{"c":8.61,"h":8.61,"l":8.57,"n":21,"o":8.59,"t":"2026-10-02T08:00:00Z","v":6470,"vw":8.594821},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-02T08:15:00Z","v":100,"vw":8.63},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-02T09:30:00Z","v":830,"vw":8.65},{"c":8.6,"h":8.6,"l":8.6,"n":3,"o":8.6,"t":"2026-10-02T10:00:00Z","v":605,"vw":8.6},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-02T10:15:00Z","v":2892,"vw":8.59},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-02T10:45:00Z","v":500,"vw":8.6},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-02T11:15:00Z","v":449,"vw":8.63},{"c":8.63,"h":8.63,"l":8.63,"n":6,"o":8.63,"t":"2026-10-02T11:30:00Z","v":1500,"vw":8.63},{"c":8.64,"h":8.64,"l":8.63,"n":11,"o":8.63,"t":"2026-10-02T11:45:00Z","v":5500,"vw":8.639256},{"c":8.6,"h":8.61,"l":8.6,"n":6,"o":8.61,"t":"2026-10-02T12:00:00Z","v":7256,"vw":8.607306},{"c":8.7363,"h":8.79,"l":8.65,"n":39,"o":8.65,"t":"2026-10-02T12:30:00Z","v":24652,"vw":8.752725},{"c":8.77,"h":8.77,"l":8.72,"n":12,"o":8.72,"t":"2026-10-02T12:45:00Z","v":3292,"vw":8.752159},{"c":8.81,"h":8.84,"l":8.75,"n":129,"o":8.76,"t":"2026-10-02T13:00:00Z","v":54074,"vw":8.81403},{"c":8.7908,"h":8.7908,"l":8.71,"n":5,"o":8.75,"t":"2026-10-02T13:15:00Z","v":3955,"vw":8.763994},{"c":8.64,"h":8.76,"l":8.625,"n":1599,"o":8.705,"t":"2026-10-02T13:30:00Z","v":392024,"vw":8.698079},{"c":8.71,"h":8.72,"l":8.64,"n":1333,"o":8.65,"t":"2026-10-02T13:45:00Z","v":473405,"vw":8.679119},{"c":8.655,"h":8.715,"l":8.64,"n":772,"o":8.7,"t":"2026-10-02T14:00:00Z","v":113423,"vw":8.669338},{"c":8.645,"h":8.68,"l":8.625,"n":747,"o":8.65,"t":"2026-10-02T14:15:00Z","v":146272,"vw":8.644563},{"c":8.69,"h":8.695,"l":8.625,"n":801,"o":8.64,"t":"2026-10-02T14:30:00Z","v":140115,"vw":8.661212},{"c":8.6,"h":8.68,"l":8.58,"n":1011,"o":8.68,"t":"2026-10-02T14:45:00Z","v":208656,"vw":8.617663},{"c":8.54,"h":8.6,"l":8.52,"n":1358,"o":8.595,"t":"2026-10-02T15:00:00Z","v":293953,"vw":8.556235},{"c":8.49,"h":8.555,"l":8.4713,"n":1204,"o":8.54,"t":"2026-10-02T15:15:00Z","v":304839,"vw":8.510965},{"c":8.445,"h":8.5,"l":8.4324,"n":997,"o":8.49,"t":"2026-10-02T15:30:00Z","v":293450,"vw":8.470954},{"c":8.475,"h":8.49,"l":8.4402,"n":619,"o":8.45,"t":"2026-10-02T15:45:00Z","v":140550,"vw":8.470491},{"c":8.515,"h":8.52,"l":8.48,"n":788,"o":8.48,"t":"2026-10-02T16:00:00Z","v":214149,"vw":8.497309},{"c":8.515,"h":8.54,"l":8.505,"n":750,"o":8.515,"t":"2026-10-02T16:15:00Z","v":231913,"vw":8.521634},{"c":8.52,"h":8.53,"l":8.495,"n":478,"o":8.52,"t":"2026-10-02T16:30:00Z","v":147867,"vw":8.510688},{"c":8.53,"h":8.545,"l":8.515,"n":556,"o":8.5169,"t":"2026-10-02T16:45:00Z","v":168414,"vw":8.529306},{"c":8.515,"h":8.55,"l":8.515,"n":386,"o":8.53,"t":"2026-10-02T17:00:00Z","v":72896,"vw":8.525728},{"c":8.53,"h":8.54,"l":8.505,"n":523,"o":8.515,"t":"2026-10-02T17:15:00Z","v":167613,"vw":8.51934},{"c":8.535,"h":8.57,"l":8.5216,"n":511,"o":8.54,"t":"2026-10-02T17:30:00Z","v":127898,"vw":8.54276},{"c":8.55,"h":8.555,"l":8.525,"n":364,"o":8.535,"t":"2026-10-02T17:45:00Z","v":63530,"vw":8.539316},{"c":8.56,"h":8.56,"l":8.54,"n":378,"o":8.55,"t":"2026-10-02T18:00:00Z","v":70375,"vw":8.553969},{"c":8.545,"h":8.55,"l":8.52,"n":587,"o":8.55,"t":"2026-10-02T18:15:00Z","v":111329,"vw":8.535092},{"c":8.56,"h":8.57,"l":8.5401,"n":420,"o":8.55,"t":"2026-10-02T18:30:00Z","v":50606,"vw":8.556422},{"c":8.58,"h":8.58,"l":8.555,"n":425,"o":8.565,"t":"2026-10-02T18:45:00Z","v":34524,"vw":8.561651},{"c":8.585,"h":8.585,"l":8.56,"n":451,"o":8.58,"t":"2026-10-02T19:00:00Z","v":77025,"vw":8.572995},{"c":8.565,"h":8.59,"l":8.56,"n":461,"o":8.58,"t":"2026-10-02T19:15:00Z","v":43853,"vw":8.582071},{"c":8.57,"h":8.58,"l":8.555,"n":905,"o":8.57,"t":"2026-10-02T19:30:00Z","v":153593,"vw":8.569001},{"c":8.61,"h":8.62,"l":8.545,"n":2098,"o":8.56,"t":"2026-10-02T19:45:00Z","v":456701,"vw":8.587012},{"c":8.6,"h":8.6,"l":8.6,"n":19,"o":8.6,"t":"2026-10-02T20:00:00Z","v":224005,"vw":8.6},{"c":8.6062,"h":8.6062,"l":8.6062,"n":1,"o":8.6062,"t":"2026-10-02T20:15:00Z","v":6299,"vw":8.6062},{"c":8.6378,"h":8.6378,"l":8.6378,"n":1,"o":8.6378,"t":"2026-10-02T20:45:00Z","v":125,"vw":8.6378},{"c":8.6338,"h":8.6338,"l":8.6338,"n":1,"o":8.6338,"t":"2026-10-02T21:00:00Z","v":145,"vw":8.6338},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-02T21:15:00Z","v":1000,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-02T21:30:00Z","v":1000,"vw":8.6},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-02T21:45:00Z","v":100,"vw":8.64},{"c":8.592,"h":8.6,"l":8.592,"n":4,"o":8.6,"t":"2026-10-02T23:15:00Z","v":800,"vw":8.596},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-02T23:30:00Z","v":350,"vw":8.58},{"c":8.61,"h":8.61,"l":8.592,"n":7,"o":8.6,"t":"2026-10-02T23:45:00Z","v":4003,"vw":8.599492},{"c":8.61,"h":8.61,"l":8.59,"n":16,"o":8.6,"t":"2026-10-05T08:00:00Z","v":3109,"vw":8.60366},{"c":8.7095,"h":8.7095,"l":8.67,"n":15,"o":8.7,"t":"2026-10-05T08:30:00Z","v":9024,"vw":8.692386},{"c":8.73,"h":8.73,"l":8.72,"n":5,"o":8.72,"t":"2026-10-05T09:30:00Z","v":2398,"vw":8.723846},{"c":8.72,"h":8.72,"l":8.72,"n":1,"o":8.72,"t":"2026-10-05T10:30:00Z","v":100,"vw":8.72},{"c":8.68,"h":8.7,"l":8.65,"n":15,"o":8.68,"t":"2026-10-05T11:00:00Z","v":4933,"vw":8.680659},{"c":8.68,"h":8.74,"l":8.68,"n":37,"o":8.72,"t":"2026-10-05T11:15:00Z","v":23562,"vw":8.731321},{"c":8.7192,"h":8.7192,"l":8.7,"n":3,"o":8.7,"t":"2026-10-05T11:30:00Z","v":400,"vw":8.7098},{"c":8.71,"h":8.71,"l":8.71,"n":6,"o":8.71,"t":"2026-10-05T11:45:00Z","v":129,"vw":8.71},{"c":8.71,"h":8.7165,"l":8.69,"n":3,"o":8.7165,"t":"2026-10-05T12:00:00Z","v":3400,"vw":8.692735},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-10-05T12:15:00Z","v":190,"vw":8.7},{"c":8.76,"h":8.76,"l":8.72,"n":6,"o":8.72,"t":"2026-10-05T12:30:00Z","v":754,"vw":8.75183},{"c":8.7,"h":8.71,"l":8.7,"n":5,"o":8.71,"t":"2026-10-05T12:45:00Z","v":984,"vw":8.703902},{"c":8.68,"h":8.722,"l":8.68,"n":4,"o":8.722,"t":"2026-10-05T13:00:00Z","v":1250,"vw":8.686833},{"c":8.7,"h":8.7335,"l":8.7,"n":5,"o":8.71,"t":"2026-10-05T13:15:00Z","v":2439,"vw":8.702489},{"c":8.406,"h":8.71,"l":8.402,"n":1270,"o":8.68,"t":"2026-10-05T13:30:00Z","v":251276,"vw":8.544432},{"c":8.414,"h":8.48,"l":8.38,"n":1592,"o":8.405,"t":"2026-10-05T13:45:00Z","v":450246,"vw":8.421517},{"c":8.535,"h":8.55,"l":8.415,"n":1075,"o":8.415,"t":"2026-10-05T14:00:00Z","v":166293,"vw":8.492398},{"c":8.46,"h":8.54,"l":8.46,"n":889,"o":8.53,"t":"2026-10-05T14:15:00Z","v":152538,"vw":8.492939},{"c":8.525,"h":8.535,"l":8.445,"n":794,"o":8.46,"t":"2026-10-05T14:30:00Z","v":132668,"vw":8.487587},{"c":8.5616,"h":8.58,"l":8.52,"n":879,"o":8.53,"t":"2026-10-05T14:45:00Z","v":266308,"vw":8.550459},{"c":8.545,"h":8.57,"l":8.525,"n":706,"o":8.57,"t":"2026-10-05T15:00:00Z","v":110808,"vw":8.547541},{"c":8.54,"h":8.555,"l":8.495,"n":876,"o":8.55,"t":"2026-10-05T15:15:00Z","v":203230,"vw":8.530666},{"c":8.5682,"h":8.57,"l":8.535,"n":678,"o":8.5378,"t":"2026-10-05T15:30:00Z","v":134872,"vw":8.554891},{"c":8.571,"h":8.595,"l":8.555,"n":769,"o":8.56,"t":"2026-10-05T15:45:00Z","v":133292,"vw":8.576404},{"c":8.55,"h":8.57,"l":8.545,"n":501,"o":8.57,"t":"2026-10-05T16:00:00Z","v":154177,"vw":8.555569},{"c":8.555,"h":8.575,"l":8.53,"n":650,"o":8.547,"t":"2026-10-05T16:15:00Z","v":154625,"vw":8.551854},{"c":8.56,"h":8.57,"l":8.55,"n":527,"o":8.555,"t":"2026-10-05T16:30:00Z","v":115810,"vw":8.562072},{"c":8.5701,"h":8.59,"l":8.55,"n":553,"o":8.56,"t":"2026-10-05T16:45:00Z","v":102115,"vw":8.568267},{"c":8.56,"h":8.5705,"l":8.55,"n":465,"o":8.57,"t":"2026-10-05T17:00:00Z","v":59395,"vw":8.564569},{"c":8.5606,"h":8.58,"l":8.56,"n":352,"o":8.565,"t":"2026-10-05T17:15:00Z","v":97855,"vw":8.566287},{"c":8.58,"h":8.58,"l":8.56,"n":357,"o":8.565,"t":"2026-10-05T17:30:00Z","v":44508,"vw":8.567537},{"c":8.605,"h":8.61,"l":8.57,"n":567,"o":8.58,"t":"2026-10-05T17:45:00Z","v":114951,"vw":8.589166},{"c":8.61,"h":8.615,"l":8.595,"n":503,"o":8.609,"t":"2026-10-05T18:00:00Z","v":87788,"vw":8.606326},{"c":8.615,"h":8.62,"l":8.6,"n":513,"o":8.605,"t":"2026-10-05T18:15:00Z","v":105866,"vw":8.609071},{"c":8.63,"h":8.64,"l":8.61,"n":481,"o":8.615,"t":"2026-10-05T18:30:00Z","v":65221,"vw":8.62335},{"c":8.655,"h":8.655,"l":8.62,"n":736,"o":8.63,"t":"2026-10-05T18:45:00Z","v":116459,"vw":8.635321},{"c":8.655,"h":8.675,"l":8.65,"n":780,"o":8.65,"t":"2026-10-05T19:00:00Z","v":94971,"vw":8.664053},{"c":8.64,"h":8.66,"l":8.635,"n":690,"o":8.65,"t":"2026-10-05T19:15:00Z","v":76883,"vw":8.648218},{"c":8.65,"h":8.65,"l":8.625,"n":985,"o":8.64,"t":"2026-10-05T19:30:00Z","v":175229,"vw":8.636804},{"c":8.61,"h":8.65,"l":8.59,"n":2658,"o":8.6491,"t":"2026-10-05T19:45:00Z","v":515323,"vw":8.609907},{"c":8.6,"h":8.6,"l":8.6,"n":16,"o":8.6,"t":"2026-10-05T20:00:00Z","v":320266,"vw":8.6},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-05T21:00:00Z","v":100,"vw":8.64},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-05T22:00:00Z","v":900,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-05T22:30:00Z","v":200,"vw":8.6},{"c":8.595,"h":8.595,"l":8.5401,"n":18,"o":8.5401,"t":"2026-10-06T08:00:00Z","v":2357,"vw":8.55634},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-06T10:15:00Z","v":649,"vw":8.65},{"c":8.63,"h":8.65,"l":8.63,"n":10,"o":8.64,"t":"2026-10-06T10:30:00Z","v":1771,"vw":8.640457},{"c":8.65,"h":8.66,"l":8.6,"n":18,"o":8.6,"t":"2026-10-06T11:15:00Z","v":5350,"vw":8.64639},{"c":8.68,"h":8.68,"l":8.65,"n":5,"o":8.65,"t":"2026-10-06T11:30:00Z","v":2401,"vw":8.661667},{"c":8.71,"h":8.71,"l":8.68,"n":14,"o":8.68,"t":"2026-10-06T11:45:00Z","v":1437,"vw":8.7},{"c":8.62,"h":8.75,"l":8.62,"n":5,"o":8.72,"t":"2026-10-06T12:00:00Z","v":1209,"vw":8.725482},{"c":8.75,"h":8.8,"l":8.75,"n":195,"o":8.75,"t":"2026-10-06T12:15:00Z","v":320526,"vw":8.760578},{"c":8.74,"h":8.75,"l":8.74,"n":2,"o":8.75,"t":"2026-10-06T12:30:00Z","v":900,"vw":8.747778},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-06T12:45:00Z","v":3000,"vw":8.7},{"c":8.7481,"h":8.7481,"l":8.7208,"n":11,"o":8.7463,"t":"2026-10-06T13:00:00Z","v":3641,"vw":8.741652},{"c":8.69,"h":8.7,"l":8.69,"n":9,"o":8.7,"t":"2026-10-06T13:15:00Z","v":2134,"vw":8.694359},{"c":8.5,"h":8.6991,"l":8.5,"n":1079,"o":8.69,"t":"2026-10-06T13:30:00Z","v":207224,"vw":8.580536},{"c":8.4998,"h":8.51,"l":8.45,"n":1225,"o":8.495,"t":"2026-10-06T13:45:00Z","v":174677,"vw":8.486486},{"c":8.5,"h":8.52,"l":8.4811,"n":950,"o":8.5,"t":"2026-10-06T14:00:00Z","v":124416,"vw":8.503945},{"c":8.515,"h":8.515,"l":8.475,"n":933,"o":8.5,"t":"2026-10-06T14:15:00Z","v":208453,"vw":8.493488},{"c":8.535,"h":8.54,"l":8.5,"n":1056,"o":8.515,"t":"2026-10-06T14:30:00Z","v":256651,"vw":8.517007},{"c":8.57,"h":8.595,"l":8.5,"n":907,"o":8.53,"t":"2026-10-06T14:45:00Z","v":212767,"vw":8.548676},{"c":8.66,"h":8.66,"l":8.565,"n":1102,"o":8.565,"t":"2026-10-06T15:00:00Z","v":470618,"vw":8.617675},{"c":8.68,"h":8.6985,"l":8.64,"n":1001,"o":8.66,"t":"2026-10-06T15:15:00Z","v":254627,"vw":8.668222},{"c":8.7102,"h":8.74,"l":8.68,"n":1193,"o":8.68,"t":"2026-10-06T15:30:00Z","v":213071,"vw":8.712765},{"c":8.67,"h":8.7399,"l":8.67,"n":661,"o":8.715,"t":"2026-10-06T15:45:00Z","v":80191,"vw":8.699424},{"c":8.675,"h":8.69,"l":8.66,"n":702,"o":8.68,"t":"2026-10-06T16:00:00Z","v":151710,"vw":8.673107},{"c":8.655,"h":8.68,"l":8.65,"n":573,"o":8.68,"t":"2026-10-06T16:15:00Z","v":151832,"vw":8.667479},{"c":8.6701,"h":8.6701,"l":8.64,"n":554,"o":8.66,"t":"2026-10-06T16:30:00Z","v":100060,"vw":8.65354},{"c":8.665,"h":8.68,"l":8.6527,"n":546,"o":8.675,"t":"2026-10-06T16:45:00Z","v":113614,"vw":8.66728},{"c":8.6724,"h":8.7,"l":8.665,"n":743,"o":8.67,"t":"2026-10-06T17:00:00Z","v":172859,"vw":8.685308},{"c":8.655,"h":8.68,"l":8.65,"n":537,"o":8.675,"t":"2026-10-06T17:15:00Z","v":115236,"vw":8.663002},{"c":8.695,"h":8.695,"l":8.65,"n":519,"o":8.6566,"t":"2026-10-06T17:30:00Z","v":89009,"vw":8.671431},{"c":8.695,"h":8.705,"l":8.685,"n":416,"o":8.69,"t":"2026-10-06T17:45:00Z","v":73910,"vw":8.694468},{"c":8.735,"h":8.74,"l":8.685,"n":527,"o":8.69,"t":"2026-10-06T18:00:00Z","v":108188,"vw":8.717869},{"c":8.685,"h":8.74,"l":8.68,"n":580,"o":8.735,"t":"2026-10-06T18:15:00Z","v":83295,"vw":8.708457},{"c":8.695,"h":8.7,"l":8.675,"n":573,"o":8.685,"t":"2026-10-06T18:30:00Z","v":72963,"vw":8.686923},{"c":8.705,"h":8.7184,"l":8.6924,"n":569,"o":8.695,"t":"2026-10-06T18:45:00Z","v":78018,"vw":8.703422},{"c":8.705,"h":8.735,"l":8.7,"n":701,"o":8.71,"t":"2026-10-06T19:00:00Z","v":132177,"vw":8.721819},{"c":8.68,"h":8.7072,"l":8.675,"n":494,"o":8.7072,"t":"2026-10-06T19:15:00Z","v":57555,"vw":8.688642},{"c":8.67,"h":8.69,"l":8.655,"n":970,"o":8.69,"t":"2026-10-06T19:30:00Z","v":145482,"vw":8.668411},{"c":8.675,"h":8.68,"l":8.63,"n":2736,"o":8.67,"t":"2026-10-06T19:45:00Z","v":470237,"vw":8.657918},{"c":8.67,"h":8.67,"l":8.67,"n":16,"o":8.67,"t":"2026-10-06T20:00:00Z","v":236256,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-06T20:15:00Z","v":5818,"vw":8.67},{"c":8.67,"h":8.67,"l":8.67,"n":2,"o":8.67,"t":"2026-10-06T23:30:00Z","v":3300,"vw":8.67},{"c":8.5,"h":8.61,"l":8.5,"n":4,"o":8.61,"t":"2026-10-07T08:00:00Z","v":1255,"vw":8.568267},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-07T09:00:00Z","v":250,"vw":8.52},{"c":8.51,"h":8.51,"l":8.51,"n":3,"o":8.51,"t":"2026-10-07T09:30:00Z","v":225,"vw":8.51},{"c":8.45,"h":8.52,"l":8.45,"n":135,"o":8.52,"t":"2026-10-07T09:45:00Z","v":13606,"vw":8.4634},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-07T10:00:00Z","v":1000,"vw":8.44},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-10-07T10:15:00Z","v":100,"vw":8.44},{"c":8.5,"h":8.52,"l":8.5,"n":2,"o":8.52,"t":"2026-10-07T10:30:00Z","v":667,"vw":8.514693},{"c":8.478,"h":8.51,"l":8.478,"n":8,"o":8.51,"t":"2026-10-07T11:00:00Z","v":2690,"vw":8.485},{"c":8.45,"h":8.46,"l":8.45,"n":13,"o":8.45,"t":"2026-10-07T11:15:00Z","v":2000,"vw":8.452588},{"c":8.44,"h":8.45,"l":8.44,"n":20,"o":8.45,"t":"2026-10-07T11:30:00Z","v":4556,"vw":8.446942},{"c":8.45,"h":8.4585,"l":8.442,"n":9,"o":8.4585,"t":"2026-10-07T11:45:00Z","v":2220,"vw":8.4512},{"c":8.48,"h":8.495,"l":8.46,"n":7,"o":8.46,"t":"2026-10-07T12:00:00Z","v":2365,"vw":8.478726},{"c":8.35,"h":8.47,"l":8.35,"n":49,"o":8.4662,"t":"2026-10-07T12:15:00Z","v":13089,"vw":8.443738},{"c":8.37,"h":8.38,"l":8.35,"n":42,"o":8.38,"t":"2026-10-07T12:30:00Z","v":9906,"vw":8.368552},{"c":8.3619,"h":8.4482,"l":8.36,"n":11,"o":8.3655,"t":"2026-10-07T12:45:00Z","v":4319,"vw":8.385787},{"c":8.32,"h":8.45,"l":8.29,"n":263,"o":8.45,"t":"2026-10-07T13:00:00Z","v":48066,"vw":8.31271},{"c":8.28,"h":8.34,"l":8.28,"n":22,"o":8.29,"t":"2026-10-07T13:15:00Z","v":7446,"vw":8.297219},{"c":8.245,"h":8.33,"l":8.17,"n":1988,"o":8.27,"t":"2026-10-07T13:30:00Z","v":794260,"vw":8.239008},{"c":8.305,"h":8.325,"l":8.225,"n":1238,"o":8.25,"t":"2026-10-07T13:45:00Z","v":321363,"vw":8.28439},{"c":8.325,"h":8.35,"l":8.28,"n":974,"o":8.32,"t":"2026-10-07T14:00:00Z","v":126542,"vw":8.313644},{"c":8.3401,"h":8.35,"l":8.3,"n":1191,"o":8.33,"t":"2026-10-07T14:15:00Z","v":341456,"vw":8.328114},{"c":8.395,"h":8.425,"l":8.34,"n":1234,"o":8.34,"t":"2026-10-07T14:30:00Z","v":386987,"vw":8.395723},{"c":8.395,"h":8.416,"l":8.385,"n":958,"o":8.395,"t":"2026-10-07T14:45:00Z","v":356212,"vw":8.404006},{"c":8.4,"h":8.4297,"l":8.375,"n":1020,"o":8.39,"t":"2026-10-07T15:00:00Z","v":246425,"vw":8.401066},{"c":8.3995,"h":8.405,"l":8.37,"n":731,"o":8.39,"t":"2026-10-07T15:15:00Z","v":174581,"vw":8.385279},{"c":8.435,"h":8.455,"l":8.395,"n":712,"o":8.395,"t":"2026-10-07T15:30:00Z","v":200765,"vw":8.430291},{"c":8.415,"h":8.4476,"l":8.39,"n":530,"o":8.435,"t":"2026-10-07T15:45:00Z","v":132858,"vw":8.410334},{"c":8.435,"h":8.46,"l":8.405,"n":841,"o":8.415,"t":"2026-10-07T16:00:00Z","v":294305,"vw":8.429769},{"c":8.485,"h":8.485,"l":8.435,"n":613,"o":8.44,"t":"2026-10-07T16:15:00Z","v":161207,"vw":8.462435},{"c":8.445,"h":8.48,"l":8.44,"n":514,"o":8.48,"t":"2026-10-07T16:30:00Z","v":103531,"vw":8.461908},{"c":8.435,"h":8.465,"l":8.43,"n":481,"o":8.445,"t":"2026-10-07T16:45:00Z","v":83360,"vw":8.44751},{"c":8.47,"h":8.495,"l":8.43,"n":799,"o":8.435,"t":"2026-10-07T17:00:00Z","v":143238,"vw":8.460906},{"c":8.43,"h":8.49,"l":8.43,"n":467,"o":8.47,"t":"2026-10-07T17:15:00Z","v":93762,"vw":8.469227},{"c":8.41,"h":8.435,"l":8.41,"n":407,"o":8.43,"t":"2026-10-07T17:30:00Z","v":86382,"vw":8.423134},{"c":8.39,"h":8.42,"l":8.385,"n":578,"o":8.41,"t":"2026-10-07T17:45:00Z","v":87486,"vw":8.404897},{"c":8.415,"h":8.435,"l":8.38,"n":590,"o":8.39,"t":"2026-10-07T18:00:00Z","v":148978,"vw":8.405717},{"c":8.385,"h":8.425,"l":8.385,"n":463,"o":8.4123,"t":"2026-10-07T18:15:00Z","v":114019,"vw":8.410743},{"c":8.36,"h":8.39,"l":8.355,"n":615,"o":8.385,"t":"2026-10-07T18:30:00Z","v":105189,"vw":8.366648},{"c":8.355,"h":8.38,"l":8.35,"n":432,"o":8.36,"t":"2026-10-07T18:45:00Z","v":56657,"vw":8.362597},{"c":8.335,"h":8.3784,"l":8.32,"n":841,"o":8.355,"t":"2026-10-07T19:00:00Z","v":106215,"vw":8.34534},{"c":8.32,"h":8.34,"l":8.31,"n":666,"o":8.33,"t":"2026-10-07T19:15:00Z","v":104091,"vw":8.320602},{"c":8.315,"h":8.33,"l":8.3,"n":1108,"o":8.325,"t":"2026-10-07T19:30:00Z","v":150103,"vw":8.31589},{"c":8.31,"h":8.33,"l":8.3,"n":3082,"o":8.32,"t":"2026-10-07T19:45:00Z","v":525253,"vw":8.314059},{"c":8.39,"h":8.39,"l":8.32,"n":26,"o":8.32,"t":"2026-10-07T20:00:00Z","v":226497,"vw":8.320066},{"c":8.35,"h":8.35,"l":8.34,"n":2,"o":8.34,"t":"2026-10-07T20:15:00Z","v":500,"vw":8.348},{"c":8.3685,"h":8.3685,"l":8.3685,"n":1,"o":8.3685,"t":"2026-10-07T20:45:00Z","v":500,"vw":8.3685},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-07T21:00:00Z","v":250,"vw":8.37},{"c":8.3662,"h":8.37,"l":8.3662,"n":2,"o":8.37,"t":"2026-10-07T21:45:00Z","v":200,"vw":8.3681},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-07T22:30:00Z","v":400,"vw":8.39},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-07T22:45:00Z","v":2500,"vw":8.33},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-07T23:45:00Z","v":1000,"vw":8.39},{"c":8.32,"h":8.41,"l":8.26,"n":26,"o":8.26,"t":"2026-10-08T08:00:00Z","v":6494,"vw":8.281811},{"c":8.3,"h":8.3,"l":8.28,"n":5,"o":8.28,"t":"2026-10-08T08:45:00Z","v":5009,"vw":8.293609},{"c":8.27,"h":8.27,"l":8.26,"n":4,"o":8.26,"t":"2026-10-08T09:30:00Z","v":400,"vw":8.265013},{"c":8.25,"h":8.25,"l":8.25,"n":8,"o":8.25,"t":"2026-10-08T10:15:00Z","v":1422,"vw":8.25},{"c":8.17,"h":8.21,"l":8.1501,"n":6,"o":8.21,"t":"2026-10-08T10:30:00Z","v":6202,"vw":8.153584},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-08T10:45:00Z","v":170,"vw":8.23},{"c":8.22,"h":8.27,"l":8.22,"n":10,"o":8.27,"t":"2026-10-08T11:00:00Z","v":1915,"vw":8.252701},{"c":8.2,"h":8.27,"l":8.2,"n":8,"o":8.27,"t":"2026-10-08T11:15:00Z","v":822,"vw":8.24625},{"c":8.15,"h":8.23,"l":8.15,"n":30,"o":8.21,"t":"2026-10-08T11:30:00Z","v":5375,"vw":8.210441},{"c":8.25,"h":8.25,"l":8.188,"n":3,"o":8.188,"t":"2026-10-08T11:45:00Z","v":2605,"vw":8.247615},{"c":8.29,"h":8.29,"l":8.29,"n":2,"o":8.29,"t":"2026-10-08T12:00:00Z","v":101,"vw":8.29},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-08T12:15:00Z","v":1000,"vw":8.29},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-08T12:30:00Z","v":100,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-08T12:45:00Z","v":100,"vw":8.25},{"c":8.26,"h":8.3,"l":8.24,"n":37,"o":8.2408,"t":"2026-10-08T13:00:00Z","v":6468,"vw":8.250241},{"c":8.25,"h":8.3,"l":8.25,"n":24,"o":8.27,"t":"2026-10-08T13:15:00Z","v":3002,"vw":8.273624},{"c":8.39,"h":8.41,"l":8.18,"n":2338,"o":8.22,"t":"2026-10-08T13:30:00Z","v":578582,"vw":8.290599},{"c":8.46,"h":8.48,"l":8.36,"n":1237,"o":8.39,"t":"2026-10-08T13:45:00Z","v":267055,"vw":8.43622},{"c":8.405,"h":8.4677,"l":8.38,"n":910,"o":8.45,"t":"2026-10-08T14:00:00Z","v":226321,"vw":8.421752},{"c":8.495,"h":8.495,"l":8.4,"n":694,"o":8.405,"t":"2026-10-08T14:15:00Z","v":133242,"vw":8.446814},{"c":8.4599,"h":8.51,"l":8.445,"n":1009,"o":8.495,"t":"2026-10-08T14:30:00Z","v":290269,"vw":8.473631},{"c":8.45,"h":8.47,"l":8.43,"n":869,"o":8.455,"t":"2026-10-08T14:45:00Z","v":211401,"vw":8.446495},{"c":8.4,"h":8.45,"l":8.395,"n":874,"o":8.45,"t":"2026-10-08T15:00:00Z","v":250689,"vw":8.421344},{"c":8.4,"h":8.41,"l":8.39,"n":606,"o":8.395,"t":"2026-10-08T15:15:00Z","v":128391,"vw":8.400786},{"c":8.365,"h":8.405,"l":8.355,"n":694,"o":8.4,"t":"2026-10-08T15:30:00Z","v":179673,"vw":8.371257},{"c":8.36,"h":8.375,"l":8.34,"n":793,"o":8.365,"t":"2026-10-08T15:45:00Z","v":251146,"vw":8.356738},{"c":8.365,"h":8.39,"l":8.3505,"n":715,"o":8.365,"t":"2026-10-08T16:00:00Z","v":192965,"vw":8.368817},{"c":8.37,"h":8.47,"l":8.36,"n":1332,"o":8.365,"t":"2026-10-08T16:15:00Z","v":405446,"vw":8.401023},{"c":8.4,"h":8.415,"l":8.36,"n":843,"o":8.37,"t":"2026-10-08T16:30:00Z","v":199562,"vw":8.385597},{"c":8.455,"h":8.495,"l":8.395,"n":1012,"o":8.4,"t":"2026-10-08T16:45:00Z","v":283021,"vw":8.432683},{"c":8.48,"h":8.4881,"l":8.435,"n":999,"o":8.4523,"t":"2026-10-08T17:00:00Z","v":318632,"vw":8.468733},{"c":8.51,"h":8.54,"l":8.475,"n":1059,"o":8.475,"t":"2026-10-08T17:15:00Z","v":302448,"vw":8.51245},{"c":8.485,"h":8.56,"l":8.46,"n":979,"o":8.505,"t":"2026-10-08T17:30:00Z","v":259433,"vw":8.516323},{"c":8.5106,"h":8.515,"l":8.47,"n":758,"o":8.4878,"t":"2026-10-08T17:45:00Z","v":179024,"vw":8.488523},{"c":8.49,"h":8.515,"l":8.47,"n":595,"o":8.51,"t":"2026-10-08T18:00:00Z","v":85706,"vw":8.49381},{"c":8.5291,"h":8.54,"l":8.485,"n":901,"o":8.49,"t":"2026-10-08T18:15:00Z","v":355936,"vw":8.513733},{"c":8.54,"h":8.545,"l":8.51,"n":951,"o":8.525,"t":"2026-10-08T18:30:00Z","v":276810,"vw":8.529663},{"c":8.5223,"h":8.545,"l":8.5001,"n":868,"o":8.54,"t":"2026-10-08T18:45:00Z","v":156306,"vw":8.52438},{"c":8.52,"h":8.5377,"l":8.52,"n":717,"o":8.52,"t":"2026-10-08T19:00:00Z","v":148344,"vw":8.529729},{"c":8.535,"h":8.559,"l":8.505,"n":834,"o":8.52,"t":"2026-10-08T19:15:00Z","v":115527,"vw":8.528778},{"c":8.555,"h":8.575,"l":8.5297,"n":1108,"o":8.53,"t":"2026-10-08T19:30:00Z","v":201522,"vw":8.55513},{"c":8.555,"h":8.57,"l":8.52,"n":3560,"o":8.55,"t":"2026-10-08T19:45:00Z","v":756195,"vw":8.551946},{"c":8.61,"h":8.61,"l":8.57,"n":32,"o":8.57,"t":"2026-10-08T20:00:00Z","v":276847,"vw":8.570048},{"c":8.58,"h":8.58,"l":8.5786,"n":2,"o":8.5786,"t":"2026-10-08T20:45:00Z","v":472,"vw":8.579258},{"c":8.4601,"h":8.4601,"l":8.44,"n":2,"o":8.44,"t":"2026-10-08T21:30:00Z","v":1100,"vw":8.445482},{"c":8.56,"h":8.56,"l":8.56,"n":3,"o":8.56,"t":"2026-10-08T22:00:00Z","v":250,"vw":8.56},{"c":8.5461,"h":8.5461,"l":8.5461,"n":1,"o":8.5461,"t":"2026-10-08T22:15:00Z","v":233,"vw":8.5461},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-08T22:45:00Z","v":1000,"vw":8.56},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-08T23:30:00Z","v":584,"vw":8.56},{"c":8.8,"h":8.88,"l":8.72,"n":17,"o":8.88,"t":"2026-10-09T08:00:00Z","v":2751,"vw":8.791862},{"c":8.85,"h":8.86,"l":8.85,"n":5,"o":8.86,"t":"2026-10-09T08:15:00Z","v":1436,"vw":8.85678},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-09T08:30:00Z","v":200,"vw":8.89},{"c":8.84,"h":8.85,"l":8.84,"n":4,"o":8.85,"t":"2026-10-09T08:45:00Z","v":1161,"vw":8.84205},{"c":8.8488,"h":8.8488,"l":8.8488,"n":1,"o":8.8488,"t":"2026-10-09T09:00:00Z","v":1000,"vw":8.8488},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-09T09:30:00Z","v":150,"vw":8.8},{"c":8.825,"h":8.825,"l":8.825,"n":1,"o":8.825,"t":"2026-10-09T09:45:00Z","v":100,"vw":8.825},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-09T10:00:00Z","v":100,"vw":8.8},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-09T10:30:00Z","v":324,"vw":8.78},{"c":8.765,"h":8.8376,"l":8.76,"n":29,"o":8.77,"t":"2026-10-09T11:00:00Z","v":18286,"vw":8.786389},{"c":8.7901,"h":8.8084,"l":8.7854,"n":13,"o":8.79,"t":"2026-10-09T11:15:00Z","v":11602,"vw":8.791288},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-09T11:30:00Z","v":150,"vw":8.8},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-09T11:45:00Z","v":125,"vw":8.81},{"c":8.83,"h":8.83,"l":8.82,"n":2,"o":8.82,"t":"2026-10-09T12:00:00Z","v":688,"vw":8.828212},{"c":8.85,"h":8.85,"l":8.8,"n":6,"o":8.8,"t":"2026-10-09T12:15:00Z","v":3234,"vw":8.803819},{"c":8.8,"h":8.85,"l":8.8,"n":23,"o":8.85,"t":"2026-10-09T12:30:00Z","v":5531,"vw":8.832172},{"c":8.78,"h":8.79,"l":8.78,"n":4,"o":8.79,"t":"2026-10-09T12:45:00Z","v":4328,"vw":8.78302},{"c":8.8,"h":8.83,"l":8.8,"n":8,"o":8.8207,"t":"2026-10-09T13:00:00Z","v":3077,"vw":8.811497},{"c":8.735,"h":8.795,"l":8.63,"n":2295,"o":8.725,"t":"2026-10-09T13:30:00Z","v":576262,"vw":8.709095},{"c":8.79,"h":8.825,"l":8.725,"n":1478,"o":8.735,"t":"2026-10-09T13:45:00Z","v":344894,"vw":8.785052},{"c":8.755,"h":8.8,"l":8.73,"n":1173,"o":8.79,"t":"2026-10-09T14:00:00Z","v":153059,"vw":8.75821},{"c":8.67,"h":8.78,"l":8.66,"n":936,"o":8.76,"t":"2026-10-09T14:15:00Z","v":144416,"vw":8.710094},{"c":8.685,"h":8.685,"l":8.655,"n":759,"o":8.68,"t":"2026-10-09T14:30:00Z","v":129029,"vw":8.672596},{"c":8.615,"h":8.695,"l":8.61,"n":1580,"o":8.685,"t":"2026-10-09T14:45:00Z","v":725590,"vw":8.646525},{"c":8.68,"h":8.7,"l":8.62,"n":2044,"o":8.62,"t":"2026-10-09T15:00:00Z","v":588119,"vw":8.657158},{"c":8.695,"h":8.72,"l":8.67,"n":1238,"o":8.68,"t":"2026-10-09T15:15:00Z","v":214225,"vw":8.692798},{"c":8.695,"h":8.715,"l":8.675,"n":909,"o":8.695,"t":"2026-10-09T15:30:00Z","v":418824,"vw":8.697579},{"c":8.695,"h":8.73,"l":8.685,"n":978,"o":8.695,"t":"2026-10-09T15:45:00Z","v":204867,"vw":8.703214},{"c":8.7299,"h":8.7299,"l":8.69,"n":724,"o":8.695,"t":"2026-10-09T16:00:00Z","v":144640,"vw":8.70468},{"c":8.7392,"h":8.74,"l":8.71,"n":538,"o":8.73,"t":"2026-10-09T16:15:00Z","v":128475,"vw":8.725144},{"c":8.72,"h":8.74,"l":8.71,"n":614,"o":8.735,"t":"2026-10-09T16:30:00Z","v":109127,"vw":8.725703},{"c":8.725,"h":8.735,"l":8.71,"n":654,"o":8.73,"t":"2026-10-09T16:45:00Z","v":97966,"vw":8.724266},{"c":8.715,"h":8.745,"l":8.715,"n":564,"o":8.725,"t":"2026-10-09T17:00:00Z","v":125712,"vw":8.733959},{"c":8.725,"h":8.745,"l":8.72,"n":501,"o":8.72,"t":"2026-10-09T17:15:00Z","v":64574,"vw":8.735844},{"c":8.735,"h":8.75,"l":8.725,"n":509,"o":8.7277,"t":"2026-10-09T17:30:00Z","v":92857,"vw":8.738301},{"c":8.73,"h":8.745,"l":8.715,"n":687,"o":8.74,"t":"2026-10-09T17:45:00Z","v":113167,"vw":8.728422},{"c":8.75,"h":8.775,"l":8.71,"n":915,"o":8.725,"t":"2026-10-09T18:00:00Z","v":162632,"vw":8.744903},{"c":8.725,"h":8.755,"l":8.7202,"n":680,"o":8.75,"t":"2026-10-09T18:15:00Z","v":146185,"vw":8.737925},{"c":8.725,"h":8.7299,"l":8.71,"n":692,"o":8.72,"t":"2026-10-09T18:30:00Z","v":93434,"vw":8.720574},{"c":8.705,"h":8.74,"l":8.695,"n":1069,"o":8.7201,"t":"2026-10-09T18:45:00Z","v":225537,"vw":8.72405},{"c":8.685,"h":8.735,"l":8.68,"n":819,"o":8.705,"t":"2026-10-09T19:00:00Z","v":123374,"vw":8.707141},{"c":8.665,"h":8.69,"l":8.66,"n":863,"o":8.685,"t":"2026-10-09T19:15:00Z","v":150487,"vw":8.678633},{"c":8.665,"h":8.68,"l":8.65,"n":1238,"o":8.66,"t":"2026-10-09T19:30:00Z","v":192148,"vw":8.665732},{"c":8.66,"h":8.6777,"l":8.645,"n":2975,"o":8.665,"t":"2026-10-09T19:45:00Z","v":516163,"vw":8.659373},{"c":8.66,"h":8.66,"l":8.65,"n":32,"o":8.65,"t":"2026-10-09T20:00:00Z","v":456500,"vw":8.650026},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-09T20:30:00Z","v":387,"vw":8.66},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-09T21:00:00Z","v":200,"vw":8.67},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-09T21:30:00Z","v":100,"vw":8.66},{"c":8.7125,"h":8.7125,"l":8.7125,"n":1,"o":8.7125,"t":"2026-10-09T22:30:00Z","v":574,"vw":8.7125},{"c":8.6608,"h":8.6608,"l":8.6608,"n":1,"o":8.6608,"t":"2026-10-09T23:00:00Z","v":574,"vw":8.6608},{"c":8.65,"h":8.75,"l":8.64,"n":15,"o":8.7,"t":"2026-10-12T08:00:00Z","v":8146,"vw":8.661799},{"c":8.6,"h":8.61,"l":8.58,"n":4,"o":8.58,"t":"2026-10-12T08:15:00Z","v":3669,"vw":8.596847},{"c":8.59,"h":8.59,"l":8.555,"n":4,"o":8.555,"t":"2026-10-12T09:00:00Z","v":2567,"vw":8.582071},{"c":8.57,"h":8.59,"l":8.56,"n":3,"o":8.59,"t":"2026-10-12T09:30:00Z","v":1682,"vw":8.568514},{"c":8.58,"h":8.59,"l":8.58,"n":4,"o":8.59,"t":"2026-10-12T10:15:00Z","v":1409,"vw":8.581776},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-12T11:00:00Z","v":260,"vw":8.7},{"c":8.57,"h":8.67,"l":8.57,"n":3,"o":8.67,"t":"2026-10-12T11:30:00Z","v":227,"vw":8.62},{"c":8.61,"h":8.61,"l":8.581,"n":4,"o":8.581,"t":"2026-10-12T12:00:00Z","v":443,"vw":8.59443},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-12T12:15:00Z","v":1000,"vw":8.58},{"c":8.54,"h":8.58,"l":8.54,"n":16,"o":8.57,"t":"2026-10-12T12:30:00Z","v":3946,"vw":8.551961},{"c":8.56,"h":8.56,"l":8.55,"n":13,"o":8.55,"t":"2026-10-12T12:45:00Z","v":2007,"vw":8.553683},{"c":8.58,"h":8.6,"l":8.5181,"n":26,"o":8.55,"t":"2026-10-12T13:00:00Z","v":4979,"vw":8.54259},{"c":8.6,"h":8.6,"l":8.58,"n":3,"o":8.58,"t":"2026-10-12T13:15:00Z","v":909,"vw":8.591641},{"c":8.53,"h":8.5479,"l":8.45,"n":798,"o":8.5,"t":"2026-10-12T13:30:00Z","v":490885,"vw":8.477143},{"c":8.55,"h":8.55,"l":8.485,"n":968,"o":8.52,"t":"2026-10-12T13:45:00Z","v":287673,"vw":8.521913},{"c":8.555,"h":8.585,"l":8.51,"n":593,"o":8.545,"t":"2026-10-12T14:00:00Z","v":114730,"vw":8.5455},{"c":8.59,"h":8.6,"l":8.505,"n":754,"o":8.55,"t":"2026-10-12T14:15:00Z","v":177602,"vw":8.570496},{"c":8.57,"h":8.6,"l":8.555,"n":637,"o":8.585,"t":"2026-10-12T14:30:00Z","v":184907,"vw":8.587109},{"c":8.55,"h":8.57,"l":8.5317,"n":852,"o":8.56,"t":"2026-10-12T14:45:00Z","v":247473,"vw":8.54776},{"c":8.605,"h":8.615,"l":8.54,"n":664,"o":8.545,"t":"2026-10-12T15:00:00Z","v":170102,"vw":8.570945},{"c":8.585,"h":8.615,"l":8.565,"n":628,"o":8.615,"t":"2026-10-12T15:15:00Z","v":128570,"vw":8.587179},{"c":8.5677,"h":8.59,"l":8.565,"n":346,"o":8.5801,"t":"2026-10-12T15:30:00Z","v":70040,"vw":8.578503},{"c":8.555,"h":8.575,"l":8.55,"n":657,"o":8.57,"t":"2026-10-12T15:45:00Z","v":155587,"vw":8.562192},{"c":8.56,"h":8.5699,"l":8.5501,"n":361,"o":8.5569,"t":"2026-10-12T16:00:00Z","v":97412,"vw":8.558749},{"c":8.575,"h":8.575,"l":8.55,"n":371,"o":8.555,"t":"2026-10-12T16:15:00Z","v":59089,"vw":8.562183},{"c":8.55,"h":8.58,"l":8.55,"n":318,"o":8.575,"t":"2026-10-12T16:30:00Z","v":35627,"vw":8.570813},{"c":8.545,"h":8.55,"l":8.53,"n":356,"o":8.55,"t":"2026-10-12T16:45:00Z","v":34264,"vw":8.540507},{"c":8.555,"h":8.565,"l":8.54,"n":351,"o":8.545,"t":"2026-10-12T17:00:00Z","v":60783,"vw":8.551368},{"c":8.54,"h":8.555,"l":8.53,"n":206,"o":8.55,"t":"2026-10-12T17:15:00Z","v":29491,"vw":8.535218},{"c":8.53,"h":8.55,"l":8.53,"n":228,"o":8.535,"t":"2026-10-12T17:30:00Z","v":47064,"vw":8.541439},{"c":8.545,"h":8.55,"l":8.52,"n":460,"o":8.5302,"t":"2026-10-12T17:45:00Z","v":64707,"vw":8.531725},{"c":8.565,"h":8.57,"l":8.545,"n":389,"o":8.55,"t":"2026-10-12T18:00:00Z","v":46049,"vw":8.559468},{"c":8.5504,"h":8.575,"l":8.5504,"n":399,"o":8.565,"t":"2026-10-12T18:15:00Z","v":67012,"vw":8.56354},{"c":8.535,"h":8.56,"l":8.53,"n":472,"o":8.555,"t":"2026-10-12T18:30:00Z","v":45170,"vw":8.548227},{"c":8.53,"h":8.535,"l":8.5121,"n":500,"o":8.5316,"t":"2026-10-12T18:45:00Z","v":60582,"vw":8.524479},{"c":8.535,"h":8.55,"l":8.52,"n":529,"o":8.53,"t":"2026-10-12T19:00:00Z","v":82455,"vw":8.532335},{"c":8.535,"h":8.54,"l":8.52,"n":514,"o":8.53,"t":"2026-10-12T19:15:00Z","v":94018,"vw":8.532109},{"c":8.535,"h":8.56,"l":8.53,"n":565,"o":8.54,"t":"2026-10-12T19:30:00Z","v":77728,"vw":8.543323},{"c":8.545,"h":8.57,"l":8.53,"n":1618,"o":8.535,"t":"2026-10-12T19:45:00Z","v":250508,"vw":8.556245},{"c":8.57,"h":8.57,"l":8.54,"n":32,"o":8.54,"t":"2026-10-12T20:00:00Z","v":202118,"vw":8.540069},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-12T21:45:00Z","v":100,"vw":8.47},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-12T23:45:00Z","v":248,"vw":8.5},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-13T11:00:00Z","v":2300,"vw":8.6},{"c":8.62,"h":8.62,"l":8.58,"n":7,"o":8.585,"t":"2026-10-13T11:15:00Z","v":2621,"vw":8.605},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-13T11:30:00Z","v":500,"vw":8.6},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-13T12:00:00Z","v":175,"vw":8.67},{"c":8.64,"h":8.64,"l":8.56,"n":2,"o":8.56,"t":"2026-10-13T12:15:00Z","v":200,"vw":8.6},{"c":8.6,"h":8.655,"l":8.6,"n":2,"o":8.655,"t":"2026-10-13T12:30:00Z","v":200,"vw":8.6275},{"c":8.57,"h":8.6,"l":8.57,"n":2,"o":8.6,"t":"2026-10-13T12:45:00Z","v":400,"vw":8.5925},{"c":8.59,"h":8.59,"l":8.55,"n":5,"o":8.56,"t":"2026-10-13T13:00:00Z","v":2801,"vw":8.553215},{"c":8.5851,"h":8.5851,"l":8.5851,"n":1,"o":8.5851,"t":"2026-10-13T13:15:00Z","v":100,"vw":8.5851},{"c":8.465,"h":8.58,"l":8.465,"n":1156,"o":8.56,"t":"2026-10-13T13:30:00Z","v":227055,"vw":8.513989},{"c":8.39,"h":8.49,"l":8.38,"n":688,"o":8.47,"t":"2026-10-13T13:45:00Z","v":145976,"vw":8.436961},{"c":8.405,"h":8.43,"l":8.36,"n":628,"o":8.39,"t":"2026-10-13T14:00:00Z","v":148358,"vw":8.393948},{"c":8.32,"h":8.42,"l":8.305,"n":735,"o":8.41,"t":"2026-10-13T14:15:00Z","v":259961,"vw":8.343235},{"c":8.345,"h":8.38,"l":8.325,"n":992,"o":8.3299,"t":"2026-10-13T14:30:00Z","v":491373,"vw":8.352176},{"c":8.315,"h":8.38,"l":8.31,"n":722,"o":8.345,"t":"2026-10-13T14:45:00Z","v":276169,"vw":8.354719},{"c":8.265,"h":8.3212,"l":8.235,"n":1111,"o":8.315,"t":"2026-10-13T15:00:00Z","v":451589,"vw":8.270186},{"c":8.23,"h":8.29,"l":8.22,"n":484,"o":8.26,"t":"2026-10-13T15:15:00Z","v":208907,"vw":8.268053},{"c":8.225,"h":8.245,"l":8.215,"n":479,"o":8.225,"t":"2026-10-13T15:30:00Z","v":145283,"vw":8.226247},{"c":8.175,"h":8.2233,"l":8.17,"n":518,"o":8.22,"t":"2026-10-13T15:45:00Z","v":185826,"vw":8.191097},{"c":8.19,"h":8.205,"l":8.165,"n":761,"o":8.175,"t":"2026-10-13T16:00:00Z","v":243360,"vw":8.178897},{"c":8.145,"h":8.19,"l":8.14,"n":655,"o":8.185,"t":"2026-10-13T16:15:00Z","v":211325,"vw":8.157266},{"c":8.165,"h":8.18,"l":8.15,"n":502,"o":8.15,"t":"2026-10-13T16:30:00Z","v":120514,"vw":8.16692},{"c":8.135,"h":8.185,"l":8.13,"n":413,"o":8.165,"t":"2026-10-13T16:45:00Z","v":107089,"vw":8.164937},{"c":8.17,"h":8.17,"l":8.12,"n":608,"o":8.135,"t":"2026-10-13T17:00:00Z","v":165963,"vw":8.145857},{"c":8.16,"h":8.18,"l":8.15,"n":547,"o":8.17,"t":"2026-10-13T17:15:00Z","v":160953,"vw":8.163005},{"c":8.18,"h":8.185,"l":8.1601,"n":409,"o":8.165,"t":"2026-10-13T17:30:00Z","v":94957,"vw":8.171917},{"c":8.145,"h":8.175,"l":8.14,"n":401,"o":8.17,"t":"2026-10-13T17:45:00Z","v":131234,"vw":8.15582},{"c":8.235,"h":8.25,"l":8.14,"n":799,"o":8.14,"t":"2026-10-13T18:00:00Z","v":180452,"vw":8.202087},{"c":8.21,"h":8.24,"l":8.19,"n":564,"o":8.23,"t":"2026-10-13T18:15:00Z","v":137897,"vw":8.218079},{"c":8.2699,"h":8.27,"l":8.205,"n":642,"o":8.21,"t":"2026-10-13T18:30:00Z","v":161519,"vw":8.234848},{"c":8.265,"h":8.2798,"l":8.26,"n":609,"o":8.27,"t":"2026-10-13T18:45:00Z","v":211629,"vw":8.267631},{"c":8.25,"h":8.27,"l":8.25,"n":605,"o":8.2601,"t":"2026-10-13T19:00:00Z","v":171049,"vw":8.255553},{"c":8.28,"h":8.28,"l":8.24,"n":637,"o":8.26,"t":"2026-10-13T19:15:00Z","v":186431,"vw":8.255676},{"c":8.265,"h":8.29,"l":8.26,"n":808,"o":8.275,"t":"2026-10-13T19:30:00Z","v":217413,"vw":8.273314},{"c":8.24,"h":8.3,"l":8.24,"n":2708,"o":8.27,"t":"2026-10-13T19:45:00Z","v":609447,"vw":8.262628},{"c":8.3,"h":8.3,"l":8.24,"n":34,"o":8.24,"t":"2026-10-13T20:00:00Z","v":254731,"vw":8.240025},{"c":8.32,"h":8.3717,"l":8.31,"n":4,"o":8.3717,"t":"2026-10-13T20:30:00Z","v":13500,"vw":8.351504},{"c":8.32,"h":8.32,"l":8.24,"n":2,"o":8.24,"t":"2026-10-13T20:45:00Z","v":4606,"vw":8.309475},{"c":8.3,"h":8.37,"l":8.29,"n":13,"o":8.37,"t":"2026-10-13T21:00:00Z","v":1750,"vw":8.332941},{"c":8.33,"h":8.33,"l":8.33,"n":5,"o":8.33,"t":"2026-10-13T21:15:00Z","v":606,"vw":8.33},{"c":8.33,"h":8.3455,"l":8.33,"n":3,"o":8.3455,"t":"2026-10-13T21:30:00Z","v":740,"vw":8.340794},{"c":8.3423,"h":8.3423,"l":8.3423,"n":1,"o":8.3423,"t":"2026-10-13T21:45:00Z","v":100,"vw":8.3423},{"c":8.32,"h":8.32,"l":8.32,"n":17,"o":8.32,"t":"2026-10-13T22:15:00Z","v":600,"vw":8.32},{"c":8.314,"h":8.314,"l":8.3,"n":4,"o":8.3,"t":"2026-10-13T23:00:00Z","v":5000,"vw":8.307},{"c":8.3592,"h":8.3592,"l":8.3592,"n":2,"o":8.3592,"t":"2026-10-13T23:15:00Z","v":215,"vw":8.3592},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-13T23:45:00Z","v":200,"vw":8.3},{"c":8.19,"h":8.27,"l":8.19,"n":73,"o":8.19,"t":"2026-10-14T08:00:00Z","v":7297,"vw":8.216002},{"c":8.19,"h":8.2,"l":8.19,"n":36,"o":8.2,"t":"2026-10-14T08:15:00Z","v":796,"vw":8.196315},{"c":8.19,"h":8.19,"l":8.19,"n":25,"o":8.19,"t":"2026-10-14T10:15:00Z","v":730,"vw":8.19},{"c":8.14,"h":8.19,"l":8.14,"n":31,"o":8.19,"t":"2026-10-14T11:00:00Z","v":5505,"vw":8.148569},{"c":8.15,"h":8.15,"l":8.14,"n":3,"o":8.14,"t":"2026-10-14T11:15:00Z","v":2200,"vw":8.146818},{"c":8.16,"h":8.18,"l":8.149,"n":6,"o":8.18,"t":"2026-10-14T12:00:00Z","v":15351,"vw":8.150661},{"c":8.2422,"h":8.25,"l":8.1783,"n":5,"o":8.25,"t":"2026-10-14T12:15:00Z","v":1150,"vw":8.220645},{"c":8,"h":8.18,"l":8,"n":150,"o":8.18,"t":"2026-10-14T12:30:00Z","v":28863,"vw":8.071433},{"c":8.09,"h":8.09,"l":8,"n":20,"o":8,"t":"2026-10-14T12:45:00Z","v":6487,"vw":8.005799},{"c":7.95,"h":8,"l":7.93,"n":66,"o":7.99,"t":"2026-10-14T13:00:00Z","v":11496,"vw":7.952195},{"c":7.9,"h":7.94,"l":7.89,"n":46,"o":7.94,"t":"2026-10-14T13:15:00Z","v":12282,"vw":7.913672},{"c":7.97,"h":8.05,"l":7.8817,"n":1422,"o":7.94,"t":"2026-10-14T13:30:00Z","v":460580,"vw":7.968092},{"c":7.87,"h":7.97,"l":7.87,"n":1102,"o":7.97,"t":"2026-10-14T13:45:00Z","v":251117,"vw":7.932304},{"c":7.85,"h":7.89,"l":7.804,"n":1348,"o":7.8701,"t":"2026-10-14T14:00:00Z","v":273474,"vw":7.845167},{"c":7.815,"h":7.87,"l":7.78,"n":1048,"o":7.845,"t":"2026-10-14T14:15:00Z","v":172852,"vw":7.815572},{"c":7.89,"h":7.895,"l":7.795,"n":1322,"o":7.8199,"t":"2026-10-14T14:30:00Z","v":362558,"vw":7.839951},{"c":7.845,"h":7.905,"l":7.84,"n":1001,"o":7.895,"t":"2026-10-14T14:45:00Z","v":248681,"vw":7.863122},{"c":7.79,"h":7.85,"l":7.77,"n":1056,"o":7.85,"t":"2026-10-14T15:00:00Z","v":223289,"vw":7.803984},{"c":7.84,"h":7.855,"l":7.7894,"n":1016,"o":7.7894,"t":"2026-10-14T15:15:00Z","v":295118,"vw":7.820055},{"c":7.825,"h":7.86,"l":7.805,"n":826,"o":7.84,"t":"2026-10-14T15:30:00Z","v":237498,"vw":7.834525},{"c":7.805,"h":7.83,"l":7.8,"n":698,"o":7.825,"t":"2026-10-14T15:45:00Z","v":176795,"vw":7.815236},{"c":7.75,"h":7.81,"l":7.745,"n":1156,"o":7.805,"t":"2026-10-14T16:00:00Z","v":856983,"vw":7.784356},{"c":7.7771,"h":7.78,"l":7.74,"n":834,"o":7.749,"t":"2026-10-14T16:15:00Z","v":258187,"vw":7.754991},{"c":7.79,"h":7.79,"l":7.755,"n":743,"o":7.775,"t":"2026-10-14T16:30:00Z","v":252835,"vw":7.768847},{"c":7.7833,"h":7.8,"l":7.76,"n":708,"o":7.79,"t":"2026-10-14T16:45:00Z","v":228928,"vw":7.778285},{"c":7.73,"h":7.785,"l":7.73,"n":638,"o":7.785,"t":"2026-10-14T17:00:00Z","v":137717,"vw":7.765545},{"c":7.765,"h":7.765,"l":7.725,"n":795,"o":7.73,"t":"2026-10-14T17:15:00Z","v":202224,"vw":7.74663},{"c":7.7601,"h":7.77,"l":7.73,"n":820,"o":7.76,"t":"2026-10-14T17:30:00Z","v":442816,"vw":7.757967},{"c":7.695,"h":7.76,"l":7.695,"n":922,"o":7.76,"t":"2026-10-14T17:45:00Z","v":251273,"vw":7.726768},{"c":7.7073,"h":7.71,"l":7.675,"n":1041,"o":7.69,"t":"2026-10-14T18:00:00Z","v":355121,"vw":7.691037},{"c":7.75,"h":7.75,"l":7.6827,"n":1162,"o":7.705,"t":"2026-10-14T18:15:00Z","v":577385,"vw":7.710954},{"c":7.73,"h":7.78,"l":7.72,"n":981,"o":7.745,"t":"2026-10-14T18:30:00Z","v":306195,"vw":7.747622},{"c":7.775,"h":7.78,"l":7.72,"n":758,"o":7.73,"t":"2026-10-14T18:45:00Z","v":184656,"vw":7.752431},{"c":7.75,"h":7.77,"l":7.72,"n":855,"o":7.77,"t":"2026-10-14T19:00:00Z","v":220099,"vw":7.734462},{"c":7.795,"h":7.82,"l":7.75,"n":964,"o":7.755,"t":"2026-10-14T19:15:00Z","v":211189,"vw":7.798216},{"c":7.77,"h":7.805,"l":7.75,"n":1361,"o":7.79,"t":"2026-10-14T19:30:00Z","v":406815,"vw":7.774858},{"c":7.83,"h":7.83,"l":7.75,"n":2759,"o":7.77,"t":"2026-10-14T19:45:00Z","v":650106,"vw":7.802334},{"c":7.83,"h":7.83,"l":7.83,"n":22,"o":7.83,"t":"2026-10-14T20:00:00Z","v":311274,"vw":7.83},{"c":7.68,"h":7.85,"l":7.68,"n":23,"o":7.85,"t":"2026-10-14T20:15:00Z","v":8987,"vw":7.728849},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-14T20:45:00Z","v":200,"vw":7.79},{"c":7.83,"h":7.83,"l":7.8,"n":6,"o":7.8,"t":"2026-10-14T21:15:00Z","v":3148,"vw":7.817789},{"c":7.88,"h":7.88,"l":7.83,"n":3,"o":7.83,"t":"2026-10-14T21:30:00Z","v":688,"vw":7.839084},{"c":7.84,"h":7.84,"l":7.8,"n":7,"o":7.8,"t":"2026-10-14T21:45:00Z","v":1410,"vw":7.836667},{"c":7.84,"h":7.85,"l":7.8,"n":4,"o":7.85,"t":"2026-10-14T22:00:00Z","v":316,"vw":7.83},{"c":7.85,"h":7.85,"l":7.84,"n":5,"o":7.84,"t":"2026-10-14T22:15:00Z","v":3000,"vw":7.848588},{"c":7.8,"h":7.8,"l":7.8,"n":1,"o":7.8,"t":"2026-10-14T22:30:00Z","v":100,"vw":7.8},{"c":7.7263,"h":7.7263,"l":7.7263,"n":1,"o":7.7263,"t":"2026-10-14T23:00:00Z","v":1200,"vw":7.7263},{"c":7.83,"h":7.85,"l":7.83,"n":2,"o":7.85,"t":"2026-10-14T23:30:00Z","v":900,"vw":7.847778},{"c":7.82,"h":7.87,"l":7.82,"n":5,"o":7.82,"t":"2026-10-14T23:45:00Z","v":2491,"vw":7.833649},{"c":7.9216,"h":7.99,"l":7.89,"n":50,"o":7.89,"t":"2026-10-15T08:00:00Z","v":8877,"vw":7.921002},{"c":7.99,"h":7.99,"l":7.99,"n":4,"o":7.99,"t":"2026-10-15T08:15:00Z","v":837,"vw":7.99},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-15T08:30:00Z","v":1500,"vw":8.01},{"c":8.03,"h":8.04,"l":8.025,"n":10,"o":8.025,"t":"2026-10-15T08:45:00Z","v":1079,"vw":8.034737},{"c":8.0938,"h":8.0938,"l":8.04,"n":13,"o":8.04,"t":"2026-10-15T09:00:00Z","v":3923,"vw":8.051174},{"c":8.12,"h":8.12,"l":8.03,"n":7,"o":8.03,"t":"2026-10-15T10:00:00Z","v":2954,"vw":8.047593},{"c":8.04,"h":8.04,"l":8.02,"n":12,"o":8.03,"t":"2026-10-15T10:15:00Z","v":2913,"vw":8.032547},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-15T10:30:00Z","v":758,"vw":8.04},{"c":8,"h":8.03,"l":8,"n":2,"o":8.03,"t":"2026-10-15T10:45:00Z","v":1576,"vw":8.022843},{"c":8.05,"h":8.05,"l":8,"n":4,"o":8,"t":"2026-10-15T11:00:00Z","v":2248,"vw":8.045475},{"c":8.02,"h":8.03,"l":8.01,"n":8,"o":8.03,"t":"2026-10-15T11:15:00Z","v":3403,"vw":8.018289},{"c":8.0399,"h":8.0611,"l":7.95,"n":6,"o":7.95,"t":"2026-10-15T11:30:00Z","v":1557,"vw":8.01262},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-15T11:45:00Z","v":100,"vw":8},{"c":8.0046,"h":8.0046,"l":8.0046,"n":1,"o":8.0046,"t":"2026-10-15T12:00:00Z","v":1000,"vw":8.0046},{"c":8.02,"h":8.03,"l":8,"n":12,"o":8.03,"t":"2026-10-15T12:15:00Z","v":6309,"vw":8.01506},{"c":8.05,"h":8.05,"l":8,"n":7,"o":8,"t":"2026-10-15T12:30:00Z","v":1501,"vw":8.006662},{"c":8.02,"h":8.038,"l":7.99,"n":4,"o":8.038,"t":"2026-10-15T12:45:00Z","v":1682,"vw":8.009477},{"c":8.0226,"h":8.03,"l":8.0226,"n":2,"o":8.03,"t":"2026-10-15T13:00:00Z","v":2990,"vw":8.028763},{"c":7.96,"h":8.03,"l":7.88,"n":13,"o":8.03,"t":"2026-10-15T13:15:00Z","v":2421,"vw":8.01007},{"c":7.89,"h":8.03,"l":7.83,"n":2270,"o":7.97,"t":"2026-10-15T13:30:00Z","v":498394,"vw":7.932309},{"c":7.855,"h":7.89,"l":7.82,"n":1075,"o":7.87,"t":"2026-10-15T13:45:00Z","v":241529,"vw":7.851654},{"c":7.9298,"h":7.949816,"l":7.845,"n":1610,"o":7.845,"t":"2026-10-15T14:00:00Z","v":564991,"vw":7.90644},{"c":7.97,"h":7.995,"l":7.885,"n":1187,"o":7.9299,"t":"2026-10-15T14:15:00Z","v":333138,"vw":7.942054},{"c":8.04,"h":8.0507,"l":7.9799,"n":1234,"o":7.98,"t":"2026-10-15T14:30:00Z","v":400644,"vw":8.01302},{"c":8.08,"h":8.0955,"l":8.02,"n":1038,"o":8.0395,"t":"2026-10-15T14:45:00Z","v":276903,"vw":8.062287},{"c":8.14,"h":8.15,"l":8.075,"n":995,"o":8.08,"t":"2026-10-15T15:00:00Z","v":230428,"vw":8.109706},{"c":8.105,"h":8.17,"l":8.1,"n":796,"o":8.14,"t":"2026-10-15T15:15:00Z","v":178715,"vw":8.139781},{"c":8.075,"h":8.12,"l":8.06,"n":991,"o":8.11,"t":"2026-10-15T15:30:00Z","v":239132,"vw":8.097171},{"c":8.1,"h":8.105,"l":8.05,"n":736,"o":8.07,"t":"2026-10-15T15:45:00Z","v":187648,"vw":8.077318},{"c":8.08,"h":8.11,"l":8.0704,"n":605,"o":8.09,"t":"2026-10-15T16:00:00Z","v":166883,"vw":8.091046},{"c":8.105,"h":8.11,"l":8.08,"n":478,"o":8.085,"t":"2026-10-15T16:15:00Z","v":91315,"vw":8.095533},{"c":8.095,"h":8.105,"l":8.07,"n":539,"o":8.1,"t":"2026-10-15T16:30:00Z","v":103076,"vw":8.09259},{"c":8.065,"h":8.1,"l":8.065,"n":595,"o":8.1,"t":"2026-10-15T16:45:00Z","v":105717,"vw":8.082254},{"c":8.07,"h":8.0779,"l":8.05,"n":656,"o":8.06,"t":"2026-10-15T17:00:00Z","v":175589,"vw":8.06248},{"c":8.095,"h":8.12,"l":8.07,"n":696,"o":8.07,"t":"2026-10-15T17:15:00Z","v":189387,"vw":8.099414},{"c":8.095,"h":8.115,"l":8.07,"n":577,"o":8.1,"t":"2026-10-15T17:30:00Z","v":111374,"vw":8.096357},{"c":8.13,"h":8.14,"l":8.0908,"n":538,"o":8.1,"t":"2026-10-15T17:45:00Z","v":104017,"vw":8.119388},{"c":8.135,"h":8.15,"l":8.125,"n":605,"o":8.125,"t":"2026-10-15T18:00:00Z","v":131292,"vw":8.137186},{"c":8.11,"h":8.135,"l":8.11,"n":611,"o":8.13,"t":"2026-10-15T18:15:00Z","v":145540,"vw":8.118121},{"c":8.135,"h":8.135,"l":8.1,"n":414,"o":8.11,"t":"2026-10-15T18:30:00Z","v":70720,"vw":8.117702},{"c":8.185,"h":8.185,"l":8.13,"n":528,"o":8.13,"t":"2026-10-15T18:45:00Z","v":112875,"vw":8.156477},{"c":8.23,"h":8.23,"l":8.185,"n":839,"o":8.185,"t":"2026-10-15T19:00:00Z","v":205530,"vw":8.207052},{"c":8.25,"h":8.28,"l":8.205,"n":1401,"o":8.23,"t":"2026-10-15T19:15:00Z","v":437878,"vw":8.245852},{"c":8.285,"h":8.285,"l":8.22,"n":1367,"o":8.26,"t":"2026-10-15T19:30:00Z","v":435972,"vw":8.250622},{"c":8.28,"h":8.3,"l":8.26,"n":2997,"o":8.2801,"t":"2026-10-15T19:45:00Z","v":701943,"vw":8.282735},{"c":8.29,"h":8.29,"l":8.2718,"n":38,"o":8.29,"t":"2026-10-15T20:00:00Z","v":253935,"vw":8.289936},{"c":8.2776,"h":8.29,"l":8.274,"n":9,"o":8.29,"t":"2026-10-15T20:15:00Z","v":1100,"vw":8.279051},{"c":8.27,"h":8.2707,"l":8.26,"n":6,"o":8.2707,"t":"2026-10-15T20:30:00Z","v":3082,"vw":8.266898},{"c":8.2228,"h":8.2228,"l":8.2228,"n":1,"o":8.2228,"t":"2026-10-15T20:45:00Z","v":2900,"vw":8.2228},{"c":8.28,"h":8.28,"l":8.2219,"n":2,"o":8.2219,"t":"2026-10-15T21:00:00Z","v":4300,"vw":8.225953},{"c":8.27,"h":8.27,"l":8.27,"n":7,"o":8.27,"t":"2026-10-15T21:45:00Z","v":588,"vw":8.27},{"c":8.232,"h":8.232,"l":8.232,"n":2,"o":8.232,"t":"2026-10-15T22:00:00Z","v":1068,"vw":8.232},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-15T22:45:00Z","v":100,"vw":8.25},{"c":8.272,"h":8.28,"l":8.272,"n":2,"o":8.28,"t":"2026-10-15T23:00:00Z","v":6000,"vw":8.276},{"c":8.27,"h":8.27,"l":8.27,"n":5,"o":8.27,"t":"2026-10-15T23:45:00Z","v":6000,"vw":8.27},{"c":8.32,"h":8.34,"l":8.22,"n":12,"o":8.22,"t":"2026-10-16T08:00:00Z","v":2951,"vw":8.275018},{"c":8.365,"h":8.365,"l":8.365,"n":1,"o":8.365,"t":"2026-10-16T08:30:00Z","v":100,"vw":8.365},{"c":8.37,"h":8.37,"l":8.37,"n":3,"o":8.37,"t":"2026-10-16T09:00:00Z","v":1002,"vw":8.37},{"c":8.32,"h":8.32,"l":8.32,"n":9,"o":8.32,"t":"2026-10-16T10:15:00Z","v":1008,"vw":8.32},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-16T10:30:00Z","v":300,"vw":8.3},{"c":8.29,"h":8.3,"l":8.28,"n":8,"o":8.3,"t":"2026-10-16T11:00:00Z","v":6125,"vw":8.285918},{"c":8.26,"h":8.27,"l":8.26,"n":2,"o":8.27,"t":"2026-10-16T11:30:00Z","v":2750,"vw":8.260909},{"c":8.25,"h":8.26,"l":8.25,"n":2,"o":8.26,"t":"2026-10-16T12:00:00Z","v":5406,"vw":8.259249},{"c":8.25,"h":8.2507,"l":8.25,"n":4,"o":8.2507,"t":"2026-10-16T12:30:00Z","v":665,"vw":8.250211},{"c":8.2,"h":8.29,"l":8.2,"n":11,"o":8.29,"t":"2026-10-16T12:45:00Z","v":13448,"vw":8.239624},{"c":8.2001,"h":8.2112,"l":8.2001,"n":6,"o":8.2112,"t":"2026-10-16T13:00:00Z","v":1200,"vw":8.209243},{"c":8.2499,"h":8.2499,"l":8.2,"n":6,"o":8.23,"t":"2026-10-16T13:15:00Z","v":12021,"vw":8.243583},{"c":8.46,"h":8.465,"l":8.16,"n":1217,"o":8.2,"t":"2026-10-16T13:30:00Z","v":298272,"vw":8.329174},{"c":8.415,"h":8.46,"l":8.38,"n":1175,"o":8.46,"t":"2026-10-16T13:45:00Z","v":186001,"vw":8.411717},{"c":8.385,"h":8.425,"l":8.3299,"n":2164,"o":8.41,"t":"2026-10-16T14:00:00Z","v":479919,"vw":8.378932},{"c":8.4884,"h":8.515,"l":8.38,"n":1042,"o":8.39,"t":"2026-10-16T14:15:00Z","v":232123,"vw":8.452471},{"c":8.4501,"h":8.52,"l":8.445,"n":1088,"o":8.48,"t":"2026-10-16T14:30:00Z","v":208664,"vw":8.47277},{"c":8.445,"h":8.5,"l":8.435,"n":998,"o":8.45,"t":"2026-10-16T14:45:00Z","v":187090,"vw":8.465908},{"c":8.365,"h":8.4686,"l":8.365,"n":872,"o":8.445,"t":"2026-10-16T15:00:00Z","v":137439,"vw":8.426192},{"c":8.3,"h":8.365,"l":8.285,"n":937,"o":8.365,"t":"2026-10-16T15:15:00Z","v":178311,"vw":8.319317},{"c":8.305,"h":8.3499,"l":8.295,"n":790,"o":8.3,"t":"2026-10-16T15:30:00Z","v":195356,"vw":8.325474},{"c":8.295,"h":8.325,"l":8.26,"n":919,"o":8.3,"t":"2026-10-16T15:45:00Z","v":261866,"vw":8.288018},{"c":8.305,"h":8.3062,"l":8.215,"n":1058,"o":8.2901,"t":"2026-10-16T16:00:00Z","v":296426,"vw":8.263718},{"c":8.305,"h":8.315,"l":8.285,"n":710,"o":8.31,"t":"2026-10-16T16:15:00Z","v":185908,"vw":8.300126},{"c":8.32,"h":8.32,"l":8.255,"n":778,"o":8.3,"t":"2026-10-16T16:30:00Z","v":258204,"vw":8.27814},{"c":8.27,"h":8.3286,"l":8.26,"n":831,"o":8.32,"t":"2026-10-16T16:45:00Z","v":142061,"vw":8.276646},{"c":8.175,"h":8.275,"l":8.17,"n":800,"o":8.275,"t":"2026-10-16T17:00:00Z","v":211643,"vw":8.228575},{"c":8.195,"h":8.2,"l":8.164,"n":698,"o":8.175,"t":"2026-10-16T17:15:00Z","v":128670,"vw":8.177902},{"c":8.2611,"h":8.28,"l":8.185,"n":1029,"o":8.195,"t":"2026-10-16T17:30:00Z","v":535942,"vw":8.220025},{"c":8.205,"h":8.2601,"l":8.2,"n":560,"o":8.2601,"t":"2026-10-16T17:45:00Z","v":92298,"vw":8.21941},{"c":8.225,"h":8.235,"l":8.195,"n":570,"o":8.205,"t":"2026-10-16T18:00:00Z","v":233491,"vw":8.215679},{"c":8.22,"h":8.24,"l":8.2,"n":548,"o":8.229,"t":"2026-10-16T18:15:00Z","v":72205,"vw":8.220353},{"c":8.195,"h":8.215,"l":8.18,"n":693,"o":8.215,"t":"2026-10-16T18:30:00Z","v":146733,"vw":8.193643},{"c":8.195,"h":8.2,"l":8.165,"n":564,"o":8.195,"t":"2026-10-16T18:45:00Z","v":88646,"vw":8.182606},{"c":8.23,"h":8.23,"l":8.16,"n":889,"o":8.19,"t":"2026-10-16T19:00:00Z","v":146625,"vw":8.189779},{"c":8.255,"h":8.255,"l":8.2125,"n":901,"o":8.225,"t":"2026-10-16T19:15:00Z","v":153509,"vw":8.230522},{"c":8.225,"h":8.265,"l":8.225,"n":903,"o":8.255,"t":"2026-10-16T19:30:00Z","v":116665,"vw":8.251125},{"c":8.24,"h":8.27,"l":8.225,"n":2823,"o":8.23,"t":"2026-10-16T19:45:00Z","v":534069,"vw":8.246887},{"c":8.24,"h":8.24,"l":8.24,"n":16,"o":8.24,"t":"2026-10-16T20:00:00Z","v":252642,"vw":8.24},{"c":8.2,"h":8.213,"l":8.2,"n":3,"o":8.213,"t":"2026-10-16T20:15:00Z","v":2100,"vw":8.200619},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-16T21:00:00Z","v":117,"vw":8.22},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-10-16T21:15:00Z","v":972,"vw":8.23},{"c":8.2131,"h":8.2131,"l":8.2131,"n":1,"o":8.2131,"t":"2026-10-16T21:45:00Z","v":500,"vw":8.2131},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-16T23:15:00Z","v":100,"vw":8.21},{"c":8.2254,"h":8.2254,"l":8.2254,"n":1,"o":8.2254,"t":"2026-10-16T23:30:00Z","v":200,"vw":8.2254},{"c":8.2254,"h":8.2254,"l":8.2254,"n":1,"o":8.2254,"t":"2026-10-16T23:45:00Z","v":2500,"vw":8.2254},{"c":8.33,"h":8.33,"l":8.2,"n":16,"o":8.24,"t":"2026-10-19T08:00:00Z","v":1378,"vw":8.261423},{"c":8.3,"h":8.3,"l":8.27,"n":5,"o":8.27,"t":"2026-10-19T08:45:00Z","v":2593,"vw":8.283899},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-19T10:00:00Z","v":1208,"vw":8.26},{"c":8.25,"h":8.26,"l":8.25,"n":2,"o":8.26,"t":"2026-10-19T10:45:00Z","v":390,"vw":8.255128},{"c":8.2923,"h":8.2923,"l":8.25,"n":9,"o":8.25,"t":"2026-10-19T11:00:00Z","v":3003,"vw":8.286583},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-19T11:30:00Z","v":1500,"vw":8.25},{"c":8.18,"h":8.27,"l":8.18,"n":3,"o":8.27,"t":"2026-10-19T11:45:00Z","v":375,"vw":8.23875},{"c":8.19,"h":8.21,"l":8.19,"n":149,"o":8.21,"t":"2026-10-19T12:30:00Z","v":26438,"vw":8.190834},{"c":8.22,"h":8.22,"l":8.208,"n":3,"o":8.208,"t":"2026-10-19T13:00:00Z","v":756,"vw":8.216571},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-19T13:15:00Z","v":5359,"vw":8.22},{"c":8.21,"h":8.32,"l":8.175,"n":1244,"o":8.22,"t":"2026-10-19T13:30:00Z","v":233258,"vw":8.216574},{"c":8.285,"h":8.285,"l":8.175,"n":797,"o":8.21,"t":"2026-10-19T13:45:00Z","v":182742,"vw":8.249972},{"c":8.2,"h":8.29,"l":8.19,"n":856,"o":8.28,"t":"2026-10-19T14:00:00Z","v":122617,"vw":8.23344},{"c":8.235,"h":8.265,"l":8.205,"n":800,"o":8.21,"t":"2026-10-19T14:15:00Z","v":106589,"vw":8.233631},{"c":8.21,"h":8.2499,"l":8.195,"n":1565,"o":8.235,"t":"2026-10-19T14:30:00Z","v":517582,"vw":8.21094},{"c":8.2231,"h":8.2277,"l":8.19,"n":785,"o":8.21,"t":"2026-10-19T14:45:00Z","v":141969,"vw":8.208682},{"c":8.235,"h":8.245,"l":8.205,"n":723,"o":8.225,"t":"2026-10-19T15:00:00Z","v":135223,"vw":8.225166},{"c":8.2623,"h":8.275,"l":8.22,"n":942,"o":8.23,"t":"2026-10-19T15:15:00Z","v":460684,"vw":8.241199},{"c":8.24,"h":8.2601,"l":8.23,"n":702,"o":8.2601,"t":"2026-10-19T15:30:00Z","v":134069,"vw":8.244188},{"c":8.235,"h":8.2481,"l":8.22,"n":645,"o":8.245,"t":"2026-10-19T15:45:00Z","v":107926,"vw":8.235705},{"c":8.2371,"h":8.2371,"l":8.205,"n":502,"o":8.23,"t":"2026-10-19T16:00:00Z","v":145866,"vw":8.218411},{"c":8.225,"h":8.24,"l":8.21,"n":414,"o":8.235,"t":"2026-10-19T16:15:00Z","v":70208,"vw":8.226502},{"c":8.255,"h":8.255,"l":8.215,"n":636,"o":8.225,"t":"2026-10-19T16:30:00Z","v":223909,"vw":8.239111},{"c":8.2399,"h":8.2551,"l":8.225,"n":326,"o":8.2501,"t":"2026-10-19T16:45:00Z","v":77919,"vw":8.239479},{"c":8.25,"h":8.25,"l":8.215,"n":438,"o":8.23,"t":"2026-10-19T17:00:00Z","v":88930,"vw":8.227747},{"c":8.25,"h":8.255,"l":8.2377,"n":387,"o":8.245,"t":"2026-10-19T17:15:00Z","v":78978,"vw":8.245474},{"c":8.2639,"h":8.285,"l":8.25,"n":695,"o":8.255,"t":"2026-10-19T17:30:00Z","v":205137,"vw":8.267881},{"c":8.275,"h":8.275,"l":8.25,"n":596,"o":8.26,"t":"2026-10-19T17:45:00Z","v":302663,"vw":8.261454},{"c":8.2909,"h":8.3,"l":8.27,"n":504,"o":8.28,"t":"2026-10-19T18:00:00Z","v":203953,"vw":8.286776},{"c":8.25,"h":8.295,"l":8.25,"n":419,"o":8.295,"t":"2026-10-19T18:15:00Z","v":72706,"vw":8.279649},{"c":8.265,"h":8.275,"l":8.245,"n":516,"o":8.255,"t":"2026-10-19T18:30:00Z","v":144988,"vw":8.257553},{"c":8.275,"h":8.295,"l":8.26,"n":565,"o":8.26,"t":"2026-10-19T18:45:00Z","v":96236,"vw":8.278395},{"c":8.2623,"h":8.28,"l":8.255,"n":495,"o":8.2701,"t":"2026-10-19T19:00:00Z","v":106052,"vw":8.270409},{"c":8.285,"h":8.295,"l":8.255,"n":600,"o":8.265,"t":"2026-10-19T19:15:00Z","v":116728,"vw":8.275208},{"c":8.315,"h":8.34,"l":8.28,"n":1115,"o":8.285,"t":"2026-10-19T19:30:00Z","v":341111,"vw":8.325218},{"c":8.26,"h":8.35,"l":8.25,"n":4025,"o":8.315,"t":"2026-10-19T19:45:00Z","v":1501595,"vw":8.317501},{"c":8.23,"h":8.26,"l":8.2,"n":22,"o":8.26,"t":"2026-10-19T20:00:00Z","v":206444,"vw":8.259878},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-19T20:15:00Z","v":12376,"vw":8.26},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-19T20:30:00Z","v":100,"vw":8.26},{"c":8.31,"h":8.31,"l":8.31,"n":6,"o":8.31,"t":"2026-10-19T22:45:00Z","v":1435,"vw":8.31},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-19T23:00:00Z","v":330,"vw":8.27},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-19T23:30:00Z","v":250,"vw":8.28},{"c":8.24,"h":8.24,"l":8.23,"n":7,"o":8.23,"t":"2026-10-20T08:00:00Z","v":3692,"vw":8.239589},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-20T09:15:00Z","v":200,"vw":8.17},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-20T10:00:00Z","v":3000,"vw":8.18},{"c":8.13,"h":8.13,"l":8.13,"n":4,"o":8.13,"t":"2026-10-20T10:45:00Z","v":551,"vw":8.13},{"c":8.2,"h":8.2,"l":8.12,"n":20,"o":8.18,"t":"2026-10-20T11:00:00Z","v":13694,"vw":8.151735},{"c":8.1196,"h":8.1196,"l":8.1196,"n":1,"o":8.1196,"t":"2026-10-20T11:30:00Z","v":300,"vw":8.1196},{"c":8.12,"h":8.12,"l":8.12,"n":5,"o":8.12,"t":"2026-10-20T11:45:00Z","v":1343,"vw":8.12},{"c":8.12,"h":8.12,"l":8.11,"n":15,"o":8.115,"t":"2026-10-20T12:00:00Z","v":1481,"vw":8.117538},{"c":8.11,"h":8.1121,"l":8.11,"n":3,"o":8.1121,"t":"2026-10-20T12:15:00Z","v":444,"vw":8.110593},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-20T12:30:00Z","v":989,"vw":8.12},{"c":8.148,"h":8.15,"l":8.135,"n":11,"o":8.135,"t":"2026-10-20T13:00:00Z","v":5670,"vw":8.138007},{"c":8.13,"h":8.15,"l":8.13,"n":2,"o":8.15,"t":"2026-10-20T13:15:00Z","v":350,"vw":8.138571},{"c":8.24,"h":8.255,"l":8.04,"n":1384,"o":8.15,"t":"2026-10-20T13:30:00Z","v":403282,"vw":8.154768},{"c":8.27,"h":8.2801,"l":8.215,"n":1069,"o":8.24,"t":"2026-10-20T13:45:00Z","v":270957,"vw":8.252829},{"c":8.3,"h":8.32,"l":8.2295,"n":715,"o":8.265,"t":"2026-10-20T14:00:00Z","v":131379,"vw":8.26661},{"c":8.52,"h":8.53,"l":8.31,"n":1399,"o":8.31,"t":"2026-10-20T14:15:00Z","v":335060,"vw":8.436247},{"c":8.5411,"h":8.575,"l":8.465,"n":1488,"o":8.525,"t":"2026-10-20T14:30:00Z","v":423965,"vw":8.508966},{"c":8.47,"h":8.53,"l":8.44,"n":812,"o":8.53,"t":"2026-10-20T14:45:00Z","v":192114,"vw":8.475055},{"c":8.38,"h":8.47,"l":8.37,"n":904,"o":8.47,"t":"2026-10-20T15:00:00Z","v":204567,"vw":8.437533},{"c":8.385,"h":8.4199,"l":8.3698,"n":678,"o":8.39,"t":"2026-10-20T15:15:00Z","v":182263,"vw":8.395669},{"c":8.3732,"h":8.39,"l":8.34,"n":578,"o":8.385,"t":"2026-10-20T15:30:00Z","v":190500,"vw":8.371179},{"c":8.35,"h":8.375,"l":8.345,"n":510,"o":8.375,"t":"2026-10-20T15:45:00Z","v":160540,"vw":8.356673},{"c":8.3399,"h":8.3577,"l":8.32,"n":401,"o":8.35,"t":"2026-10-20T16:00:00Z","v":92017,"vw":8.336245},{"c":8.315,"h":8.34,"l":8.285,"n":588,"o":8.34,"t":"2026-10-20T16:15:00Z","v":128844,"vw":8.307599},{"c":8.31,"h":8.325,"l":8.3,"n":443,"o":8.3177,"t":"2026-10-20T16:30:00Z","v":115464,"vw":8.314582},{"c":8.3,"h":8.325,"l":8.2918,"n":470,"o":8.3077,"t":"2026-10-20T16:45:00Z","v":105272,"vw":8.305808},{"c":8.305,"h":8.31,"l":8.28,"n":433,"o":8.2999,"t":"2026-10-20T17:00:00Z","v":98603,"vw":8.2934},{"c":8.325,"h":8.335,"l":8.31,"n":547,"o":8.31,"t":"2026-10-20T17:15:00Z","v":184677,"vw":8.325834},{"c":8.31,"h":8.3352,"l":8.3,"n":396,"o":8.325,"t":"2026-10-20T17:30:00Z","v":62134,"vw":8.321052},{"c":8.33,"h":8.33,"l":8.29,"n":383,"o":8.31,"t":"2026-10-20T17:45:00Z","v":76607,"vw":8.305039},{"c":8.3299,"h":8.338,"l":8.315,"n":344,"o":8.33,"t":"2026-10-20T18:00:00Z","v":101286,"vw":8.326805},{"c":8.295,"h":8.33,"l":8.29,"n":351,"o":8.325,"t":"2026-10-20T18:15:00Z","v":53481,"vw":8.30982},{"c":8.29,"h":8.305,"l":8.275,"n":456,"o":8.295,"t":"2026-10-20T18:30:00Z","v":119734,"vw":8.288624},{"c":8.305,"h":8.31,"l":8.29,"n":376,"o":8.29,"t":"2026-10-20T18:45:00Z","v":76492,"vw":8.29717},{"c":8.3,"h":8.31,"l":8.29,"n":402,"o":8.305,"t":"2026-10-20T19:00:00Z","v":75116,"vw":8.300629},{"c":8.2781,"h":8.295,"l":8.26,"n":471,"o":8.29,"t":"2026-10-20T19:15:00Z","v":59747,"vw":8.276573},{"c":8.235,"h":8.275,"l":8.235,"n":657,"o":8.275,"t":"2026-10-20T19:30:00Z","v":94033,"vw":8.251923},{"c":8.2,"h":8.25,"l":8.19,"n":1940,"o":8.235,"t":"2026-10-20T19:45:00Z","v":341715,"vw":8.211103},{"c":8.2,"h":8.25,"l":8.2,"n":25,"o":8.2,"t":"2026-10-20T20:00:00Z","v":226490,"vw":8.200072},{"c":8.26,"h":8.26,"l":8.26,"n":5,"o":8.26,"t":"2026-10-20T20:15:00Z","v":1590,"vw":8.26},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-20T20:30:00Z","v":1333,"vw":8.25},{"c":8.2,"h":8.23,"l":8.1,"n":22,"o":8.1,"t":"2026-10-21T08:00:00Z","v":12658,"vw":8.175074},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-21T09:30:00Z","v":585,"vw":8.19},{"c":8.21,"h":8.21,"l":8.21,"n":2,"o":8.21,"t":"2026-10-21T09:45:00Z","v":731,"vw":8.21},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-21T10:00:00Z","v":1100,"vw":8.17},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-21T10:15:00Z","v":722,"vw":8.16},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-21T11:00:00Z","v":2500,"vw":8.25},{"c":8.3007,"h":8.3007,"l":8.2,"n":4,"o":8.2,"t":"2026-10-21T11:15:00Z","v":1700,"vw":8.260918},{"c":8.31,"h":8.31,"l":8.3,"n":10,"o":8.3,"t":"2026-10-21T11:45:00Z","v":2000,"vw":8.306},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-21T12:30:00Z","v":2200,"vw":8.25},{"c":8.25,"h":8.2808,"l":8.25,"n":7,"o":8.2808,"t":"2026-10-21T12:45:00Z","v":1858,"vw":8.259036},{"c":8.3,"h":8.31,"l":8.28,"n":16,"o":8.28,"t":"2026-10-21T13:00:00Z","v":2356,"vw":8.29419},{"c":8.32,"h":8.32,"l":8.32,"n":3,"o":8.32,"t":"2026-10-21T13:15:00Z","v":2610,"vw":8.32},{"c":8.27,"h":8.3,"l":8.185,"n":1160,"o":8.265,"t":"2026-10-21T13:30:00Z","v":244981,"vw":8.236036},{"c":8.255,"h":8.325,"l":8.255,"n":703,"o":8.26,"t":"2026-10-21T13:45:00Z","v":109068,"vw":8.287347},{"c":8.25,"h":8.29,"l":8.225,"n":545,"o":8.255,"t":"2026-10-21T14:00:00Z","v":66355,"vw":8.258883},{"c":8.28,"h":8.295,"l":8.2314,"n":507,"o":8.245,"t":"2026-10-21T14:15:00Z","v":63293,"vw":8.262753},{"c":8.24,"h":8.3,"l":8.21,"n":635,"o":8.28,"t":"2026-10-21T14:30:00Z","v":110421,"vw":8.25009},{"c":8.225,"h":8.2552,"l":8.2182,"n":532,"o":8.24,"t":"2026-10-21T14:45:00Z","v":106192,"vw":8.234167},{"c":8.2386,"h":8.245,"l":8.205,"n":529,"o":8.225,"t":"2026-10-21T15:00:00Z","v":93026,"vw":8.224453},{"c":8.275,"h":8.295,"l":8.235,"n":897,"o":8.2377,"t":"2026-10-21T15:15:00Z","v":182168,"vw":8.257433},{"c":8.26,"h":8.295,"l":8.255,"n":817,"o":8.27,"t":"2026-10-21T15:30:00Z","v":168293,"vw":8.278467},{"c":8.25,"h":8.275,"l":8.245,"n":577,"o":8.265,"t":"2026-10-21T15:45:00Z","v":124854,"vw":8.261812},{"c":8.245,"h":8.265,"l":8.24,"n":667,"o":8.25,"t":"2026-10-21T16:00:00Z","v":162418,"vw":8.250698},{"c":8.24,"h":8.25,"l":8.2333,"n":359,"o":8.245,"t":"2026-10-21T16:15:00Z","v":78318,"vw":8.241413},{"c":8.27,"h":8.325,"l":8.21,"n":1413,"o":8.235,"t":"2026-10-21T16:30:00Z","v":362481,"vw":8.255336},{"c":8.225,"h":8.275,"l":8.225,"n":645,"o":8.265,"t":"2026-10-21T16:45:00Z","v":113710,"vw":8.243036},{"c":8.25,"h":8.25,"l":8.22,"n":467,"o":8.225,"t":"2026-10-21T17:00:00Z","v":99434,"vw":8.232606},{"c":8.245,"h":8.255,"l":8.2323,"n":390,"o":8.25,"t":"2026-10-21T17:15:00Z","v":98865,"vw":8.242455},{"c":8.27,"h":8.27,"l":8.235,"n":387,"o":8.24,"t":"2026-10-21T17:30:00Z","v":85740,"vw":8.248714},{"c":8.285,"h":8.295,"l":8.26,"n":393,"o":8.27,"t":"2026-10-21T17:45:00Z","v":77019,"vw":8.276878},{"c":8.33,"h":8.33,"l":8.2811,"n":690,"o":8.285,"t":"2026-10-21T18:00:00Z","v":180812,"vw":8.30189},{"c":8.31,"h":8.33,"l":8.3019,"n":555,"o":8.33,"t":"2026-10-21T18:15:00Z","v":107538,"vw":8.313249},{"c":8.32,"h":8.325,"l":8.305,"n":438,"o":8.31,"t":"2026-10-21T18:30:00Z","v":76239,"vw":8.315655},{"c":8.24,"h":8.32,"l":8.235,"n":887,"o":8.32,"t":"2026-10-21T18:45:00Z","v":173432,"vw":8.265769},{"c":8.245,"h":8.26,"l":8.21,"n":1442,"o":8.235,"t":"2026-10-21T19:00:00Z","v":547456,"vw":8.226},{"c":8.3,"h":8.3,"l":8.245,"n":1006,"o":8.245,"t":"2026-10-21T19:15:00Z","v":210899,"vw":8.266883},{"c":8.325,"h":8.3563,"l":8.29,"n":908,"o":8.305,"t":"2026-10-21T19:30:00Z","v":225053,"vw":8.31837},{"c":8.315,"h":8.35,"l":8.3,"n":2217,"o":8.325,"t":"2026-10-21T19:45:00Z","v":366468,"vw":8.318034},{"c":8.29,"h":8.31,"l":8.29,"n":25,"o":8.31,"t":"2026-10-21T20:00:00Z","v":179319,"vw":8.309932},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-10-21T21:00:00Z","v":111,"vw":8.34},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-21T21:30:00Z","v":100,"vw":8.32},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-21T22:45:00Z","v":2506,"vw":8.25},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-21T23:45:00Z","v":377,"vw":8.22},{"c":8.01,"h":8.06,"l":7.97,"n":90,"o":8.04,"t":"2026-10-22T08:00:00Z","v":17718,"vw":8.034076},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-22T08:30:00Z","v":250,"vw":7.96},{"c":7.96,"h":7.98,"l":7.96,"n":21,"o":7.98,"t":"2026-10-22T09:15:00Z","v":2620,"vw":7.976667},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-22T09:30:00Z","v":700,"vw":7.97},{"c":7.96,"h":7.9884,"l":7.96,"n":8,"o":7.9884,"t":"2026-10-22T09:45:00Z","v":780,"vw":7.970459},{"c":7.96,"h":7.96,"l":7.96,"n":9,"o":7.96,"t":"2026-10-22T10:00:00Z","v":707,"vw":7.96},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-22T10:15:00Z","v":100,"vw":7.98},{"c":8,"h":8,"l":8,"n":10,"o":8,"t":"2026-10-22T10:30:00Z","v":413,"vw":8},{"c":7.99,"h":7.99,"l":7.98,"n":9,"o":7.99,"t":"2026-10-22T10:45:00Z","v":2522,"vw":7.986884},{"c":7.97,"h":8.02,"l":7.95,"n":53,"o":8,"t":"2026-10-22T11:00:00Z","v":472659,"vw":7.960884},{"c":7.91,"h":7.99,"l":7.91,"n":3,"o":7.97,"t":"2026-10-22T11:15:00Z","v":3125,"vw":7.97848},{"c":7.93,"h":7.95,"l":7.9,"n":30,"o":7.9486,"t":"2026-10-22T11:30:00Z","v":7935,"vw":7.921448},{"c":7.93,"h":7.93,"l":7.92,"n":40,"o":7.93,"t":"2026-10-22T11:45:00Z","v":1686,"vw":7.927143},{"c":7.95,"h":7.95,"l":7.91,"n":8,"o":7.91,"t":"2026-10-22T12:00:00Z","v":1683,"vw":7.942877},{"c":7.9057,"h":7.9057,"l":7.9,"n":2,"o":7.9,"t":"2026-10-22T12:15:00Z","v":1350,"vw":7.901478},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-22T12:30:00Z","v":200,"vw":7.95},{"c":7.94,"h":7.94,"l":7.91,"n":12,"o":7.9177,"t":"2026-10-22T13:00:00Z","v":2348,"vw":7.921004},{"c":7.91,"h":7.92,"l":7.88,"n":76,"o":7.92,"t":"2026-10-22T13:15:00Z","v":9735,"vw":7.90067},{"c":7.95,"h":8,"l":7.875,"n":1306,"o":7.91,"t":"2026-10-22T13:30:00Z","v":405599,"vw":7.929032},{"c":7.96,"h":7.99,"l":7.9001,"n":682,"o":7.95,"t":"2026-10-22T13:45:00Z","v":163082,"vw":7.934008},{"c":7.875,"h":7.97,"l":7.875,"n":946,"o":7.96,"t":"2026-10-22T14:00:00Z","v":218197,"vw":7.913422},{"c":7.7998,"h":7.9099,"l":7.795,"n":887,"o":7.88,"t":"2026-10-22T14:15:00Z","v":196865,"vw":7.850068},{"c":7.825,"h":7.845,"l":7.755,"n":1002,"o":7.8,"t":"2026-10-22T14:30:00Z","v":228114,"vw":7.791612},{"c":7.795,"h":7.83,"l":7.78,"n":630,"o":7.8299,"t":"2026-10-22T14:45:00Z","v":118099,"vw":7.807318},{"c":7.75,"h":7.8,"l":7.72,"n":869,"o":7.7901,"t":"2026-10-22T15:00:00Z","v":161133,"vw":7.764435},{"c":7.78,"h":7.82,"l":7.74,"n":620,"o":7.741,"t":"2026-10-22T15:15:00Z","v":149428,"vw":7.790661},{"c":7.775,"h":7.795,"l":7.75,"n":618,"o":7.785,"t":"2026-10-22T15:30:00Z","v":166013,"vw":7.772545},{"c":7.78,"h":7.805,"l":7.76,"n":799,"o":7.775,"t":"2026-10-22T15:45:00Z","v":274145,"vw":7.780047},{"c":7.765,"h":7.795,"l":7.745,"n":529,"o":7.78,"t":"2026-10-22T16:00:00Z","v":140478,"vw":7.763183},{"c":7.74,"h":7.78,"l":7.74,"n":556,"o":7.77,"t":"2026-10-22T16:15:00Z","v":145215,"vw":7.763618},{"c":7.69,"h":7.75,"l":7.69,"n":655,"o":7.74,"t":"2026-10-22T16:30:00Z","v":175164,"vw":7.724457},{"c":7.68,"h":7.7,"l":7.625,"n":1351,"o":7.695,"t":"2026-10-22T16:45:00Z","v":364104,"vw":7.64845},{"c":7.645,"h":7.68,"l":7.6239,"n":504,"o":7.68,"t":"2026-10-22T17:00:00Z","v":107483,"vw":7.65583},{"c":7.6414,"h":7.67,"l":7.6348,"n":601,"o":7.645,"t":"2026-10-22T17:15:00Z","v":114852,"vw":7.649245},{"c":7.6877,"h":7.6898,"l":7.6398,"n":414,"o":7.64,"t":"2026-10-22T17:30:00Z","v":117746,"vw":7.661907},{"c":7.655,"h":7.6902,"l":7.655,"n":490,"o":7.69,"t":"2026-10-22T17:45:00Z","v":86766,"vw":7.669564},{"c":7.64,"h":7.6598,"l":7.6201,"n":612,"o":7.6598,"t":"2026-10-22T18:00:00Z","v":198120,"vw":7.643233},{"c":7.665,"h":7.695,"l":7.63,"n":494,"o":7.635,"t":"2026-10-22T18:15:00Z","v":167221,"vw":7.664127},{"c":7.645,"h":7.665,"l":7.635,"n":528,"o":7.66,"t":"2026-10-22T18:30:00Z","v":93098,"vw":7.648532},{"c":7.6199,"h":7.6584,"l":7.6198,"n":750,"o":7.65,"t":"2026-10-22T18:45:00Z","v":166685,"vw":7.634688},{"c":7.635,"h":7.65,"l":7.585,"n":940,"o":7.62,"t":"2026-10-22T19:00:00Z","v":204756,"vw":7.617281},{"c":7.65,"h":7.655,"l":7.615,"n":874,"o":7.63,"t":"2026-10-22T19:15:00Z","v":150226,"vw":7.631176},{"c":7.625,"h":7.65,"l":7.605,"n":1035,"o":7.65,"t":"2026-10-22T19:30:00Z","v":245754,"vw":7.623758},{"c":7.64,"h":7.675,"l":7.6097,"n":2466,"o":7.625,"t":"2026-10-22T19:45:00Z","v":558998,"vw":7.643891},{"c":7.64,"h":7.82,"l":7.63,"n":59,"o":7.65,"t":"2026-10-22T20:00:00Z","v":259051,"vw":7.650164},{"c":7.61,"h":7.61,"l":7.57,"n":11,"o":7.57,"t":"2026-10-22T20:15:00Z","v":4071,"vw":7.589003},{"c":7.65,"h":7.6509,"l":7.6239,"n":4,"o":7.6239,"t":"2026-10-22T20:30:00Z","v":1381,"vw":7.647948},{"c":7.65,"h":7.65,"l":7.65,"n":2,"o":7.65,"t":"2026-10-22T21:00:00Z","v":87177,"vw":7.65},{"c":7.68,"h":7.68,"l":7.66,"n":4,"o":7.66,"t":"2026-10-22T21:15:00Z","v":3250,"vw":7.679355},{"c":7.7,"h":7.7,"l":7.69,"n":3,"o":7.69,"t":"2026-10-22T21:30:00Z","v":1305,"vw":7.690769},{"c":7.7,"h":7.7,"l":7.69,"n":6,"o":7.69,"t":"2026-10-22T21:45:00Z","v":484,"vw":7.697884},{"c":7.6965,"h":7.6965,"l":7.6965,"n":2,"o":7.6965,"t":"2026-10-22T22:00:00Z","v":204,"vw":7.6965}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":16.736623393763487,"iv":1.778170794353627,"gamma":0.0458702744780028,"theta":-0.011720942711133909,"vega":0.003802734585180607,"rho":0.0004848148893082842,"breakevenPct":119.40652756140435},{"delta":0.15,"premium":0.1197004608294931,"strike":9.776497695852534,"iv":0.7191089861751152,"gamma":0.14123456221198155,"theta":-0.006184562211981567,"vega":0.004837557603686636,"rho":0.0008007542061934818,"breakevenPct":28.58049966454917},{"delta":0.2,"premium":0.17730414746543782,"strike":9.488479262672811,"iv":0.7486308755760369,"gamma":0.1615110599078341,"theta":-0.007711059907834102,"vega":0.0057880184331797245,"rho":0.001058089144397113,"breakevenPct":25.586739558737715},{"delta":0.25,"premium":0.23490783410138252,"strike":9.200460829493087,"iv":0.7781527649769585,"gamma":0.18178755760368664,"theta":-0.009237557603686636,"vega":0.006738479262672811,"rho":0.001315424082600744,"breakevenPct":22.592979452926265},{"delta":0.3,"premium":0.29566538707613566,"strike":8.927063339731285,"iv":0.7931762635956494,"gamma":0.1990362763915547,"theta":-0.0103,"vega":0.007448624440179143,"rho":0.0015707391327137612,"breakevenPct":19.83016600802211},{"delta":0.35,"premium":0.3636436340371081,"strike":8.687140115163148,"iv":0.7750060780550224,"gamma":0.20935297504798464,"theta":-0.0103,"vega":0.007608573256557901,"rho":0.001821429702198267,"breakevenPct":17.59609886572151},{"delta":0.4,"premium":0.43162188099808063,"strike":8.44721689059501,"iv":0.7568358925143954,"gamma":0.2196696737044146,"theta":-0.0103,"vega":0.00776852207293666,"rho":0.0020721202716827733,"breakevenPct":15.362031723420904},{"delta":0.45,"premium":0.49960012795905306,"strike":8.207293666026871,"iv":0.7386657069737684,"gamma":0.22998637236084454,"theta":-0.0103,"vega":0.00792847088931542,"rho":0.0023228108411672793,"breakevenPct":13.1279645811203},{"delta":0.5,"premium":0.5675783749200256,"strike":7.967370441458733,"iv":0.7204955214331414,"gamma":0.24030307101727447,"theta":-0.0103,"vega":0.008088419705694178,"rho":0.002573501410651785,"breakevenPct":10.8938974388197},{"delta":0.55,"premium":0.635556621880998,"strike":7.727447216890595,"iv":0.7023253358925144,"gamma":0.2506197696737044,"theta":-0.0103,"vega":0.008248368522072936,"rho":0.0028241919801362913,"breakevenPct":8.659830296519095},{"delta":0.6,"premium":0.7108451215088861,"strike":7.485854189336235,"iv":0.6869295248458469,"gamma":0.2589731592310483,"theta":-0.010272651432716723,"vega":0.008363220892274212,"rho":0.0030693562817984887,"breakevenPct":6.499049059249275},{"delta":0.65,"premium":0.9194051505259339,"strike":7.213819368879217,"iv":0.722112694958288,"gamma":0.23153391367428366,"theta":-0.009746717446499818,"vega":0.007655930359085962,"rho":0.0032137724700847543,"breakevenPct":5.674326244463711},{"delta":0.7,"premium":1.127965179542981,"strike":6.9417845484221985,"iv":0.757295865070729,"gamma":0.20409466811751908,"theta":-0.009220783460282917,"vega":0.006948639825897715,"rho":0.00335818865837102,"breakevenPct":4.849603429678148},{"delta":0.75,"premium":1.3365252085600288,"strike":6.669749727965179,"iv":0.7924790351831701,"gamma":0.17665542256075445,"theta":-0.008694849474066015,"vega":0.006241349292709466,"rho":0.0035026048466572854,"breakevenPct":4.024880614892584},{"delta":0.8,"premium":1.5450852375770765,"strike":6.397714907508161,"iv":0.8276622052956112,"gamma":0.1492161770039898,"theta":-0.00816891548784911,"vega":0.005534058759521218,"rho":0.0036470210349435514,"breakevenPct":3.200157800107019},{"delta":0.85,"premium":1.7536452665941238,"strike":6.125680087051142,"iv":0.8628453754080523,"gamma":0.12177693144722526,"theta":-0.00764298150163221,"vega":0.00482676822633297,"rho":0.0037914372232298165,"breakevenPct":2.3754349853214567},{"delta":0.9,"premium":2.1957452588158595,"strike":5.626221341820693,"iv":0.9489123488501716,"gamma":0.08629948111834143,"theta":-0.006498778134189819,"vega":0.0037184344602339166,"rho":0.0037508522684303047,"breakevenPct":1.6301773616130906}],"put":[{"delta":0.1,"premium":0.11031780865725799,"strike":5.58728765370968,"iv":1.0233782992869478,"gamma":0.09197692431689135,"theta":-0.006233839885197352,"vega":0.00375212999010896,"rho":-0.000712146397557956,"breakevenPct":28.838175208829696},{"delta":0.15,"premium":0.15609507640067913,"strike":6.210356536502546,"iv":0.7853907979626487,"gamma":0.12790825127334465,"theta":-0.00611704584040747,"vega":0.00461704584040747,"rho":-0.0010595703404930748,"breakevenPct":21.337472096383195},{"delta":0.2,"premium":0.22400679117147712,"strike":6.465025466893039,"iv":0.7702464855687606,"gamma":0.15237344651952464,"theta":-0.006864074702886248,"vega":0.005364074702886248,"rho":-0.0014233628265204917,"breakevenPct":18.910950747462326},{"delta":0.25,"premium":0.29191850594227503,"strike":6.719694397283531,"iv":0.7551021731748727,"gamma":0.17683864176570457,"theta":-0.007611103565365025,"vega":0.006111103565365025,"rho":-0.0017871553125479083,"breakevenPct":16.484429398541465},{"delta":0.3,"premium":0.359830220713073,"strike":6.974363327674023,"iv":0.7399578607809847,"gamma":0.20130383701188453,"theta":-0.008358132427843803,"vega":0.006858132427843802,"rho":-0.002150947798575325,"breakevenPct":14.0579080496206},{"delta":0.35,"premium":0.42774193548387096,"strike":7.229032258064516,"iv":0.7248135483870968,"gamma":0.2257690322580645,"theta":-0.00910516129032258,"vega":0.007605161290322579,"rho":-0.0025147402846027412,"breakevenPct":11.631386700699736},{"delta":0.4,"premium":0.495653650254669,"strike":7.483701188455008,"iv":0.7096692359932089,"gamma":0.2502342275042445,"theta":-0.009852190152801359,"vega":0.008352190152801357,"rho":-0.0028785327706301587,"breakevenPct":9.204865351778869},{"delta":0.45,"premium":0.6388724035608309,"strike":7.708308605341246,"iv":0.7114774480712166,"gamma":0.24531465875370922,"theta":-0.009650029673590505,"vega":0.008205578635014836,"rho":-0.0032979041924201466,"breakevenPct":8.14738904982245},{"delta":0.5,"premium":0.7872403560830861,"strike":7.930860534124629,"iv":0.7144448071216617,"gamma":0.2383858753709199,"theta":-0.009382967359050445,"vega":0.007997863501483678,"rho":-0.0037210758833221046,"breakevenPct":7.183522665607189},{"delta":0.55,"premium":0.9356083086053414,"strike":8.153412462908012,"iv":0.7174121661721068,"gamma":0.23145709198813058,"theta":-0.009115905044510385,"vega":0.007790148367952522,"rho":-0.0041442475742240635,"breakevenPct":6.219656281391926},{"delta":0.6,"premium":1.0839762611275963,"strike":8.375964391691394,"iv":0.7203795252225519,"gamma":0.22452830860534126,"theta":-0.008848842729970326,"vega":0.007582433234421365,"rho":-0.0045674192651260215,"breakevenPct":5.255789897176666},{"delta":0.65,"premium":1.232344213649852,"strike":8.598516320474777,"iv":0.7233468842729971,"gamma":0.21759952522255194,"theta":-0.008581780415430267,"vega":0.007374718100890207,"rho":-0.00499059095602798,"breakevenPct":4.291923512961404},{"delta":0.7,"premium":1.3807121661721067,"strike":8.821068249258161,"iv":0.7263142433234422,"gamma":0.21067074183976262,"theta":-0.008314718100890208,"vega":0.007167002967359051,"rho":-0.005413762646929939,"breakevenPct":3.328057128746144},{"delta":0.75,"premium":1.5832861189801701,"strike":9.09254013220019,"iv":0.7361679886685553,"gamma":0.19862219074598678,"theta":-0.00792417374881964,"vega":0.006824173748819641,"rho":-0.005879284995144761,"breakevenPct":2.4328719129472027},{"delta":0.8,"premium":2.0082152974504255,"strike":9.564683663833806,"iv":0.7742699716713881,"gamma":0.16557214353163358,"theta":-0.007027101038715768,"vega":0.005927101038715769,"rho":-0.006518531468255209,"breakevenPct":1.8194196533050078},{"delta":0.85,"premium":2.491354913136522,"strike":10.095161367850544,"iv":0.8154057909226463,"gamma":0.13187290236431107,"theta":-0.006052605702716683,"vega":0.0049929191269847085,"rho":-0.007204111402394045,"breakevenPct":1.2078216996811595},{"delta":0.9,"premium":3.662571748220133,"strike":11.315178904395973,"iv":0.8924031104437524,"gamma":0.09049985575291455,"theta":-0.004162935224725453,"vega":0.0036200874216604545,"rho":-0.008437376606637688,"breakevenPct":0.6181425941203155}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":16.736623393763487,"iv":1.778170794353627,"gamma":0.0458702744780028,"theta":-0.011720942711133909,"vega":0.003802734585180607,"rho":0.0004848148893082842,"breakevenPct":119.40652756140435},{"delta":0.15,"premium":0.1197004608294931,"strike":9.776497695852534,"iv":0.7191089861751152,"gamma":0.14123456221198155,"theta":-0.006184562211981567,"vega":0.004837557603686636,"rho":0.0008007542061934818,"breakevenPct":28.58049966454917},{"delta":0.2,"premium":0.17730414746543782,"strike":9.488479262672811,"iv":0.7486308755760369,"gamma":0.1615110599078341,"theta":-0.007711059907834102,"vega":0.0057880184331797245,"rho":0.001058089144397113,"breakevenPct":25.586739558737715},{"delta":0.25,"premium":0.23490783410138252,"strike":9.200460829493087,"iv":0.7781527649769585,"gamma":0.18178755760368664,"theta":-0.009237557603686636,"vega":0.006738479262672811,"rho":0.001315424082600744,"breakevenPct":22.592979452926265},{"delta":0.3,"premium":0.29566538707613566,"strike":8.927063339731285,"iv":0.7931762635956494,"gamma":0.1990362763915547,"theta":-0.0103,"vega":0.007448624440179143,"rho":0.0015707391327137612,"breakevenPct":19.83016600802211},{"delta":0.35,"premium":0.3636436340371081,"strike":8.687140115163148,"iv":0.7750060780550224,"gamma":0.20935297504798464,"theta":-0.0103,"vega":0.007608573256557901,"rho":0.001821429702198267,"breakevenPct":17.59609886572151},{"delta":0.4,"premium":0.43162188099808063,"strike":8.44721689059501,"iv":0.7568358925143954,"gamma":0.2196696737044146,"theta":-0.0103,"vega":0.00776852207293666,"rho":0.0020721202716827733,"breakevenPct":15.362031723420904},{"delta":0.45,"premium":0.49960012795905306,"strike":8.207293666026871,"iv":0.7386657069737684,"gamma":0.22998637236084454,"theta":-0.0103,"vega":0.00792847088931542,"rho":0.0023228108411672793,"breakevenPct":13.1279645811203},{"delta":0.5,"premium":0.5675783749200256,"strike":7.967370441458733,"iv":0.7204955214331414,"gamma":0.24030307101727447,"theta":-0.0103,"vega":0.008088419705694178,"rho":0.002573501410651785,"breakevenPct":10.8938974388197},{"delta":0.55,"premium":0.635556621880998,"strike":7.727447216890595,"iv":0.7023253358925144,"gamma":0.2506197696737044,"theta":-0.0103,"vega":0.008248368522072936,"rho":0.0028241919801362913,"breakevenPct":8.659830296519095},{"delta":0.6,"premium":0.7108451215088861,"strike":7.485854189336235,"iv":0.6869295248458469,"gamma":0.2589731592310483,"theta":-0.010272651432716723,"vega":0.008363220892274212,"rho":0.0030693562817984887,"breakevenPct":6.499049059249275},{"delta":0.65,"premium":0.9194051505259339,"strike":7.213819368879217,"iv":0.722112694958288,"gamma":0.23153391367428366,"theta":-0.009746717446499818,"vega":0.007655930359085962,"rho":0.0032137724700847543,"breakevenPct":5.674326244463711},{"delta":0.7,"premium":1.127965179542981,"strike":6.9417845484221985,"iv":0.757295865070729,"gamma":0.20409466811751908,"theta":-0.009220783460282917,"vega":0.006948639825897715,"rho":0.00335818865837102,"breakevenPct":4.849603429678148},{"delta":0.75,"premium":1.3365252085600288,"strike":6.669749727965179,"iv":0.7924790351831701,"gamma":0.17665542256075445,"theta":-0.008694849474066015,"vega":0.006241349292709466,"rho":0.0035026048466572854,"breakevenPct":4.024880614892584},{"delta":0.8,"premium":1.5450852375770765,"strike":6.397714907508161,"iv":0.8276622052956112,"gamma":0.1492161770039898,"theta":-0.00816891548784911,"vega":0.005534058759521218,"rho":0.0036470210349435514,"breakevenPct":3.200157800107019},{"delta":0.85,"premium":1.7536452665941238,"strike":6.125680087051142,"iv":0.8628453754080523,"gamma":0.12177693144722526,"theta":-0.00764298150163221,"vega":0.00482676822633297,"rho":0.0037914372232298165,"breakevenPct":2.3754349853214567},{"delta":0.9,"premium":2.1957452588158595,"strike":5.626221341820693,"iv":0.9489123488501716,"gamma":0.08629948111834143,"theta":-0.006498778134189819,"vega":0.0037184344602339166,"rho":0.0037508522684303047,"breakevenPct":1.6301773616130906}],"put":[{"delta":0.1,"premium":0.11031780865725799,"strike":5.58728765370968,"iv":1.0233782992869478,"gamma":0.09197692431689135,"theta":-0.006233839885197352,"vega":0.00375212999010896,"rho":-0.000712146397557956,"breakevenPct":28.838175208829696},{"delta":0.15,"premium":0.15609507640067913,"strike":6.210356536502546,"iv":0.7853907979626487,"gamma":0.12790825127334465,"theta":-0.00611704584040747,"vega":0.00461704584040747,"rho":-0.0010595703404930748,"breakevenPct":21.337472096383195},{"delta":0.2,"premium":0.22400679117147712,"strike":6.465025466893039,"iv":0.7702464855687606,"gamma":0.15237344651952464,"theta":-0.006864074702886248,"vega":0.005364074702886248,"rho":-0.0014233628265204917,"breakevenPct":18.910950747462326},{"delta":0.25,"premium":0.29191850594227503,"strike":6.719694397283531,"iv":0.7551021731748727,"gamma":0.17683864176570457,"theta":-0.007611103565365025,"vega":0.006111103565365025,"rho":-0.0017871553125479083,"breakevenPct":16.484429398541465},{"delta":0.3,"premium":0.359830220713073,"strike":6.974363327674023,"iv":0.7399578607809847,"gamma":0.20130383701188453,"theta":-0.008358132427843803,"vega":0.006858132427843802,"rho":-0.002150947798575325,"breakevenPct":14.0579080496206},{"delta":0.35,"premium":0.42774193548387096,"strike":7.229032258064516,"iv":0.7248135483870968,"gamma":0.2257690322580645,"theta":-0.00910516129032258,"vega":0.007605161290322579,"rho":-0.0025147402846027412,"breakevenPct":11.631386700699736},{"delta":0.4,"premium":0.495653650254669,"strike":7.483701188455008,"iv":0.7096692359932089,"gamma":0.2502342275042445,"theta":-0.009852190152801359,"vega":0.008352190152801357,"rho":-0.0028785327706301587,"breakevenPct":9.204865351778869},{"delta":0.45,"premium":0.6388724035608309,"strike":7.708308605341246,"iv":0.7114774480712166,"gamma":0.24531465875370922,"theta":-0.009650029673590505,"vega":0.008205578635014836,"rho":-0.0032979041924201466,"breakevenPct":8.14738904982245},{"delta":0.5,"premium":0.7872403560830861,"strike":7.930860534124629,"iv":0.7144448071216617,"gamma":0.2383858753709199,"theta":-0.009382967359050445,"vega":0.007997863501483678,"rho":-0.0037210758833221046,"breakevenPct":7.183522665607189},{"delta":0.55,"premium":0.9356083086053414,"strike":8.153412462908012,"iv":0.7174121661721068,"gamma":0.23145709198813058,"theta":-0.009115905044510385,"vega":0.007790148367952522,"rho":-0.0041442475742240635,"breakevenPct":6.219656281391926},{"delta":0.6,"premium":1.0839762611275963,"strike":8.375964391691394,"iv":0.7203795252225519,"gamma":0.22452830860534126,"theta":-0.008848842729970326,"vega":0.007582433234421365,"rho":-0.0045674192651260215,"breakevenPct":5.255789897176666},{"delta":0.65,"premium":1.232344213649852,"strike":8.598516320474777,"iv":0.7233468842729971,"gamma":0.21759952522255194,"theta":-0.008581780415430267,"vega":0.007374718100890207,"rho":-0.00499059095602798,"breakevenPct":4.291923512961404},{"delta":0.7,"premium":1.3807121661721067,"strike":8.821068249258161,"iv":0.7263142433234422,"gamma":0.21067074183976262,"theta":-0.008314718100890208,"vega":0.007167002967359051,"rho":-0.005413762646929939,"breakevenPct":3.328057128746144},{"delta":0.75,"premium":1.5832861189801701,"strike":9.09254013220019,"iv":0.7361679886685553,"gamma":0.19862219074598678,"theta":-0.00792417374881964,"vega":0.006824173748819641,"rho":-0.005879284995144761,"breakevenPct":2.4328719129472027},{"delta":0.8,"premium":2.0082152974504255,"strike":9.564683663833806,"iv":0.7742699716713881,"gamma":0.16557214353163358,"theta":-0.007027101038715768,"vega":0.005927101038715769,"rho":-0.006518531468255209,"breakevenPct":1.8194196533050078},{"delta":0.85,"premium":2.491354913136522,"strike":10.095161367850544,"iv":0.8154057909226463,"gamma":0.13187290236431107,"theta":-0.006052605702716683,"vega":0.0049929191269847085,"rho":-0.007204111402394045,"breakevenPct":1.2078216996811595},{"delta":0.9,"premium":3.662571748220133,"strike":11.315178904395973,"iv":0.8924031104437524,"gamma":0.09049985575291455,"theta":-0.004162935224725453,"vega":0.0036200874216604545,"rho":-0.008437376606637688,"breakevenPct":0.6181425941203155}]}},"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"}}