{"symbol":"GSOL","url":"https://intraalpha.com/companies/GSOL","capturedAt":"2026-10-22T14:36:41.376Z","state":"ready","quote":{"symbol":"GSOL","last_price":7.9,"prev_close":8.21,"regular_close":7.9,"change":-0.31,"change_pct":-3.7759,"regular_change":-0.31,"regular_change_pct":-3.7759,"extended_change":0,"extended_change_pct":0,"bid":7.89,"ask":7.9,"bid_size":7400,"ask_size":5200,"volume":171195,"vwap":7.930109,"open":7.92,"high":7.965,"low":7.897,"close":7.9,"trade_count":546,"last_trade_at":"2026-10-22T14:36:04.510438833Z","last_quote_at":"2026-10-22T14:36:37.998024104Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:36:33.513413043-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":213400000,"net_expense_ratio":0.0019,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2021-11-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:36:40.088643+00:00"},"optionObservedAt":"2026-10-22T14:24:46.304Z","bars":[{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-15T10:15:00Z","v":953,"vw":7.73},{"c":7.72,"h":7.72,"l":7.72,"n":14,"o":7.72,"t":"2026-10-15T10:45:00Z","v":710,"vw":7.72},{"c":7.72,"h":7.72,"l":7.69,"n":7,"o":7.7,"t":"2026-10-15T10:50:00Z","v":4175,"vw":7.696732},{"c":7.74,"h":7.7469,"l":7.74,"n":12,"o":7.7469,"t":"2026-10-15T11:00:00Z","v":2491,"vw":7.740724},{"c":7.7216,"h":7.7216,"l":7.71,"n":4,"o":7.71,"t":"2026-10-15T11:05:00Z","v":4000,"vw":7.7185},{"c":7.74,"h":7.75,"l":7.74,"n":8,"o":7.75,"t":"2026-10-15T11:15:00Z","v":2600,"vw":7.744231},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-15T11:20:00Z","v":500,"vw":7.72},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-15T11:35:00Z","v":500,"vw":7.77},{"c":7.69,"h":7.7,"l":7.69,"n":68,"o":7.7,"t":"2026-10-15T12:30:00Z","v":129918,"vw":7.699319},{"c":7.7,"h":7.7,"l":7.7,"n":2,"o":7.7,"t":"2026-10-15T13:20:00Z","v":120,"vw":7.7},{"c":7.6705,"h":7.6705,"l":7.67,"n":2,"o":7.67,"t":"2026-10-15T13:25:00Z","v":14000,"vw":7.670457},{"c":7.675,"h":7.705,"l":7.64,"n":76,"o":7.68,"t":"2026-10-15T13:30:00Z","v":38248,"vw":7.677582},{"c":7.7,"h":7.7,"l":7.65,"n":103,"o":7.67,"t":"2026-10-15T13:35:00Z","v":70198,"vw":7.672001},{"c":7.72,"h":7.72,"l":7.695,"n":59,"o":7.71,"t":"2026-10-15T13:40:00Z","v":54178,"vw":7.718322},{"c":7.69,"h":7.725,"l":7.6799,"n":42,"o":7.725,"t":"2026-10-15T13:45:00Z","v":26848,"vw":7.694735},{"c":7.62,"h":7.6801,"l":7.62,"n":60,"o":7.6801,"t":"2026-10-15T13:50:00Z","v":28416,"vw":7.65622},{"c":7.67,"h":7.68,"l":7.625,"n":104,"o":7.63,"t":"2026-10-15T13:55:00Z","v":52738,"vw":7.660753},{"c":7.7088,"h":7.7088,"l":7.6541,"n":97,"o":7.67,"t":"2026-10-15T14:00:00Z","v":67037,"vw":7.679967},{"c":7.777,"h":7.777,"l":7.71,"n":39,"o":7.71,"t":"2026-10-15T14:05:00Z","v":23728,"vw":7.728628},{"c":7.7932,"h":7.8216,"l":7.79,"n":138,"o":7.8,"t":"2026-10-15T14:10:00Z","v":91106,"vw":7.80417},{"c":7.82,"h":7.82,"l":7.7716,"n":48,"o":7.79,"t":"2026-10-15T14:15:00Z","v":31217,"vw":7.801201},{"c":7.7901,"h":7.8,"l":7.785,"n":32,"o":7.8,"t":"2026-10-15T14:20:00Z","v":25149,"vw":7.793515},{"c":7.8,"h":7.805,"l":7.79,"n":35,"o":7.79,"t":"2026-10-15T14:25:00Z","v":24990,"vw":7.800005},{"c":7.81,"h":7.81,"l":7.765,"n":38,"o":7.79,"t":"2026-10-15T14:30:00Z","v":27619,"vw":7.78037},{"c":7.8402,"h":7.8402,"l":7.8,"n":35,"o":7.81,"t":"2026-10-15T14:35:00Z","v":32398,"vw":7.809711},{"c":7.8702,"h":7.8818,"l":7.84,"n":43,"o":7.845,"t":"2026-10-15T14:40:00Z","v":51560,"vw":7.866005},{"c":7.895,"h":7.9101,"l":7.8682,"n":35,"o":7.875,"t":"2026-10-15T14:45:00Z","v":16822,"vw":7.888584},{"c":7.915,"h":7.915,"l":7.87,"n":40,"o":7.8999,"t":"2026-10-15T14:50:00Z","v":61244,"vw":7.89391},{"c":7.94,"h":7.945,"l":7.9,"n":37,"o":7.91,"t":"2026-10-15T14:55:00Z","v":28549,"vw":7.930436},{"c":8.01,"h":8.01,"l":7.9077,"n":63,"o":7.925,"t":"2026-10-15T15:00:00Z","v":52431,"vw":7.97242},{"c":7.97,"h":8.01,"l":7.96,"n":63,"o":8.01,"t":"2026-10-15T15:05:00Z","v":67820,"vw":7.991505},{"c":7.98,"h":7.985,"l":7.97,"n":49,"o":7.9801,"t":"2026-10-15T15:10:00Z","v":50660,"vw":7.975036},{"c":7.98,"h":7.9902,"l":7.975,"n":44,"o":7.99,"t":"2026-10-15T15:15:00Z","v":20366,"vw":7.986445},{"c":7.97,"h":7.99,"l":7.9518,"n":50,"o":7.99,"t":"2026-10-15T15:20:00Z","v":49432,"vw":7.975364},{"c":7.98,"h":7.98,"l":7.96,"n":14,"o":7.97,"t":"2026-10-15T15:25:00Z","v":7603,"vw":7.969909},{"c":7.975,"h":7.98,"l":7.97,"n":38,"o":7.975,"t":"2026-10-15T15:30:00Z","v":26099,"vw":7.972116},{"c":8.01,"h":8.015,"l":7.9849,"n":33,"o":7.99,"t":"2026-10-15T15:35:00Z","v":21737,"vw":7.996142},{"c":8.0101,"h":8.03,"l":8.01,"n":40,"o":8.015,"t":"2026-10-15T15:40:00Z","v":25077,"vw":8.015969},{"c":8.01,"h":8.0197,"l":8,"n":25,"o":8.01,"t":"2026-10-15T15:45:00Z","v":20695,"vw":8.010124},{"c":8.01,"h":8.015,"l":8.01,"n":14,"o":8.015,"t":"2026-10-15T15:50:00Z","v":12120,"vw":8.01388},{"c":8.025,"h":8.025,"l":8.01,"n":10,"o":8.01,"t":"2026-10-15T15:55:00Z","v":3671,"vw":8.023029},{"c":8.01,"h":8.025,"l":7.995,"n":25,"o":8.02,"t":"2026-10-15T16:00:00Z","v":10713,"vw":8.010426},{"c":8.025,"h":8.025,"l":8,"n":19,"o":8,"t":"2026-10-15T16:05:00Z","v":12530,"vw":8.012264},{"c":8.0004,"h":8.0202,"l":8.0004,"n":29,"o":8.02,"t":"2026-10-15T16:10:00Z","v":20855,"vw":8.015944},{"c":7.975,"h":7.995,"l":7.975,"n":28,"o":7.995,"t":"2026-10-15T16:15:00Z","v":25649,"vw":7.980437},{"c":7.975,"h":7.995,"l":7.975,"n":46,"o":7.98,"t":"2026-10-15T16:20:00Z","v":51975,"vw":7.985862},{"c":7.965,"h":7.975,"l":7.965,"n":9,"o":7.975,"t":"2026-10-15T16:25:00Z","v":11426,"vw":7.969572},{"c":7.961,"h":7.975,"l":7.945,"n":18,"o":7.965,"t":"2026-10-15T16:30:00Z","v":17891,"vw":7.955121},{"c":7.97,"h":7.975,"l":7.965,"n":25,"o":7.97,"t":"2026-10-15T16:35:00Z","v":17905,"vw":7.970394},{"c":7.9801,"h":7.9801,"l":7.965,"n":13,"o":7.965,"t":"2026-10-15T16:40:00Z","v":11297,"vw":7.978525},{"c":7.995,"h":8.005,"l":7.985,"n":14,"o":7.985,"t":"2026-10-15T16:45:00Z","v":7641,"vw":7.994447},{"c":7.98,"h":7.995,"l":7.9799,"n":36,"o":7.995,"t":"2026-10-15T16:50:00Z","v":32036,"vw":7.987886},{"c":7.99,"h":7.99,"l":7.975,"n":33,"o":7.985,"t":"2026-10-15T16:55:00Z","v":40014,"vw":7.985596},{"c":7.98,"h":7.9916,"l":7.9799,"n":48,"o":7.99,"t":"2026-10-15T17:00:00Z","v":62600,"vw":7.982552},{"c":8.01,"h":8.01,"l":7.985,"n":45,"o":7.99,"t":"2026-10-15T17:05:00Z","v":32709,"vw":7.993641},{"c":8.015,"h":8.015,"l":8.005,"n":15,"o":8.0082,"t":"2026-10-15T17:10:00Z","v":9619,"vw":8.010539},{"c":8.03,"h":8.055,"l":8.015,"n":53,"o":8.015,"t":"2026-10-15T17:15:00Z","v":72757,"vw":8.04295},{"c":8.02,"h":8.0523,"l":8.02,"n":48,"o":8.025,"t":"2026-10-15T17:20:00Z","v":59948,"vw":8.037787},{"c":8.02,"h":8.03,"l":8.02,"n":12,"o":8.025,"t":"2026-10-15T17:25:00Z","v":13983,"vw":8.026459},{"c":8.025,"h":8.025,"l":8.015,"n":28,"o":8.025,"t":"2026-10-15T17:30:00Z","v":22998,"vw":8.019978},{"c":8.015,"h":8.025,"l":8.015,"n":22,"o":8.015,"t":"2026-10-15T17:35:00Z","v":19051,"vw":8.020008},{"c":8.025,"h":8.035,"l":8.015,"n":16,"o":8.015,"t":"2026-10-15T17:40:00Z","v":21144,"vw":8.020895},{"c":8.025,"h":8.035,"l":8.025,"n":52,"o":8.025,"t":"2026-10-15T17:45:00Z","v":63190,"vw":8.02983},{"c":8.015,"h":8.02,"l":8.015,"n":17,"o":8.02,"t":"2026-10-15T17:50:00Z","v":7480,"vw":8.017358},{"c":8.015,"h":8.0167,"l":8.005,"n":21,"o":8.015,"t":"2026-10-15T17:55:00Z","v":23626,"vw":8.010307},{"c":7.99,"h":8.015,"l":7.98,"n":55,"o":8.01,"t":"2026-10-15T18:00:00Z","v":50294,"vw":8.000608},{"c":7.98,"h":7.995,"l":7.98,"n":34,"o":7.985,"t":"2026-10-15T18:05:00Z","v":25490,"vw":7.989489},{"c":7.975,"h":7.98,"l":7.975,"n":7,"o":7.98,"t":"2026-10-15T18:10:00Z","v":3110,"vw":7.977581},{"c":7.9651,"h":7.975,"l":7.965,"n":12,"o":7.97,"t":"2026-10-15T18:15:00Z","v":7401,"vw":7.967433},{"c":7.96,"h":7.9651,"l":7.955,"n":46,"o":7.965,"t":"2026-10-15T18:20:00Z","v":34478,"vw":7.960829},{"c":7.975,"h":7.975,"l":7.955,"n":34,"o":7.955,"t":"2026-10-15T18:25:00Z","v":18350,"vw":7.96609},{"c":7.98,"h":7.9823,"l":7.975,"n":13,"o":7.975,"t":"2026-10-15T18:30:00Z","v":8619,"vw":7.977737},{"c":7.985,"h":7.985,"l":7.985,"n":3,"o":7.985,"t":"2026-10-15T18:35:00Z","v":3800,"vw":7.985},{"c":8,"h":8,"l":7.975,"n":28,"o":7.98,"t":"2026-10-15T18:40:00Z","v":26742,"vw":7.994402},{"c":8.005,"h":8.005,"l":7.995,"n":9,"o":8,"t":"2026-10-15T18:45:00Z","v":7403,"vw":8.00152},{"c":8.01,"h":8.01,"l":8.01,"n":2,"o":8.01,"t":"2026-10-15T18:50:00Z","v":1499,"vw":8.01},{"c":8.005,"h":8.01,"l":8.005,"n":11,"o":8.01,"t":"2026-10-15T18:55:00Z","v":5611,"vw":8.005484},{"c":8.025,"h":8.03,"l":8.01,"n":19,"o":8.01,"t":"2026-10-15T19:00:00Z","v":7275,"vw":8.0183},{"c":8.015,"h":8.0382,"l":8.015,"n":29,"o":8.02,"t":"2026-10-15T19:05:00Z","v":18085,"vw":8.031122},{"c":8.02,"h":8.02,"l":8.015,"n":15,"o":8.015,"t":"2026-10-15T19:10:00Z","v":7173,"vw":8.018651},{"c":8.03,"h":8.03,"l":8.02,"n":42,"o":8.02,"t":"2026-10-15T19:15:00Z","v":19813,"vw":8.024978},{"c":8.025,"h":8.041,"l":8.025,"n":30,"o":8.035,"t":"2026-10-15T19:20:00Z","v":48497,"vw":8.03682},{"c":8.01,"h":8.025,"l":8.01,"n":12,"o":8.025,"t":"2026-10-15T19:25:00Z","v":10900,"vw":8.021055},{"c":8.005,"h":8.01,"l":8.005,"n":11,"o":8.005,"t":"2026-10-15T19:30:00Z","v":2701,"vw":8.0052},{"c":8.0095,"h":8.01,"l":8,"n":24,"o":8.005,"t":"2026-10-15T19:35:00Z","v":14939,"vw":8.005086},{"c":8.011,"h":8.02,"l":8.011,"n":20,"o":8.015,"t":"2026-10-15T19:40:00Z","v":8702,"vw":8.016442},{"c":8.02,"h":8.02,"l":8.015,"n":17,"o":8.015,"t":"2026-10-15T19:45:00Z","v":2075,"vw":8.018756},{"c":8.0122,"h":8.0199,"l":8.0122,"n":16,"o":8.015,"t":"2026-10-15T19:50:00Z","v":16590,"vw":8.012773},{"c":8.02,"h":8.02,"l":8.01,"n":222,"o":8.015,"t":"2026-10-15T19:55:00Z","v":159162,"vw":8.014882},{"c":8.01,"h":8.01,"l":8.01,"n":4,"o":8.01,"t":"2026-10-15T20:00:00Z","v":30177,"vw":8.01},{"c":8.0105,"h":8.0105,"l":8.0105,"n":1,"o":8.0105,"t":"2026-10-15T20:05:00Z","v":350,"vw":8.0105},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-15T20:10:00Z","v":1000,"vw":8.01},{"c":8,"h":8.01,"l":8,"n":10,"o":8.01,"t":"2026-10-15T20:50:00Z","v":2600,"vw":8.008333},{"c":7.99,"h":7.99,"l":7.99,"n":3,"o":7.99,"t":"2026-10-15T21:00:00Z","v":2617,"vw":7.99},{"c":8.0432,"h":8.0432,"l":8.0432,"n":1,"o":8.0432,"t":"2026-10-15T21:15:00Z","v":100,"vw":8.0432},{"c":8.0645,"h":8.08,"l":8.0645,"n":2,"o":8.08,"t":"2026-10-15T22:00:00Z","v":550,"vw":8.067318},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-15T22:25:00Z","v":500,"vw":8.01},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-15T22:45:00Z","v":300,"vw":7.99},{"c":8.07,"h":8.08,"l":8.07,"n":3,"o":8.08,"t":"2026-10-16T08:45:00Z","v":2122,"vw":8.078822},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-16T08:55:00Z","v":530,"vw":8.08},{"c":8.07,"h":8.07,"l":8.07,"n":16,"o":8.07,"t":"2026-10-16T09:05:00Z","v":817,"vw":8.07},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-16T09:45:00Z","v":468,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":4,"o":8.05,"t":"2026-10-16T09:55:00Z","v":2132,"vw":8.05},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-16T10:00:00Z","v":100,"vw":8.01},{"c":8.08,"h":8.08,"l":8.08,"n":18,"o":8.08,"t":"2026-10-16T10:55:00Z","v":2991,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":3,"o":8.08,"t":"2026-10-16T11:00:00Z","v":1000,"vw":8.08},{"c":8.1238,"h":8.1238,"l":8.11,"n":2,"o":8.11,"t":"2026-10-16T11:10:00Z","v":700,"vw":8.113943},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-16T11:20:00Z","v":800,"vw":8.08},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-16T11:30:00Z","v":371,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-16T11:35:00Z","v":208,"vw":8.09},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-10-16T11:50:00Z","v":1000,"vw":8.02},{"c":8.04,"h":8.04,"l":8.04,"n":2,"o":8.04,"t":"2026-10-16T12:00:00Z","v":230,"vw":8.04},{"c":8.0049,"h":8.0049,"l":8.0049,"n":1,"o":8.0049,"t":"2026-10-16T12:05:00Z","v":1000,"vw":8.0049},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-16T12:15:00Z","v":100,"vw":8.04},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-16T12:45:00Z","v":100,"vw":8.01},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-16T12:55:00Z","v":3007,"vw":7.95},{"c":7.9736,"h":7.9736,"l":7.9736,"n":1,"o":7.9736,"t":"2026-10-16T13:00:00Z","v":450,"vw":7.9736},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-16T13:25:00Z","v":200,"vw":7.99},{"c":7.95,"h":7.98,"l":7.95,"n":75,"o":7.98,"t":"2026-10-16T13:30:00Z","v":30248,"vw":7.96247},{"c":7.96,"h":7.9601,"l":7.95,"n":18,"o":7.95,"t":"2026-10-16T13:35:00Z","v":5603,"vw":7.954191},{"c":7.97,"h":7.97,"l":7.955,"n":32,"o":7.96,"t":"2026-10-16T13:40:00Z","v":11380,"vw":7.963084},{"c":7.97,"h":7.97,"l":7.96,"n":6,"o":7.97,"t":"2026-10-16T13:45:00Z","v":2393,"vw":7.969565},{"c":7.98,"h":7.98,"l":7.95,"n":32,"o":7.97,"t":"2026-10-16T13:50:00Z","v":13147,"vw":7.95764},{"c":7.99,"h":8.0001,"l":7.985,"n":56,"o":7.99,"t":"2026-10-16T13:55:00Z","v":24906,"vw":7.990325},{"c":7.99,"h":8.005,"l":7.985,"n":28,"o":7.9921,"t":"2026-10-16T14:00:00Z","v":19243,"vw":7.991959},{"c":7.985,"h":7.995,"l":7.985,"n":20,"o":7.99,"t":"2026-10-16T14:05:00Z","v":5007,"vw":7.990792},{"c":8.015,"h":8.015,"l":7.9798,"n":25,"o":7.99,"t":"2026-10-16T14:10:00Z","v":17305,"vw":7.992537},{"c":8.04,"h":8.045,"l":8.02,"n":43,"o":8.0201,"t":"2026-10-16T14:15:00Z","v":15609,"vw":8.037238},{"c":8.05,"h":8.055,"l":8.025,"n":32,"o":8.05,"t":"2026-10-16T14:20:00Z","v":9089,"vw":8.042394},{"c":8.0399,"h":8.0509,"l":8.035,"n":30,"o":8.05,"t":"2026-10-16T14:25:00Z","v":20886,"vw":8.041112},{"c":8.0498,"h":8.05,"l":8.025,"n":29,"o":8.0298,"t":"2026-10-16T14:30:00Z","v":9220,"vw":8.039222},{"c":8.05,"h":8.06,"l":8.045,"n":27,"o":8.045,"t":"2026-10-16T14:35:00Z","v":9814,"vw":8.052285},{"c":8.05,"h":8.055,"l":8.035,"n":20,"o":8.045,"t":"2026-10-16T14:40:00Z","v":12853,"vw":8.044905},{"c":8.045,"h":8.05,"l":8.04,"n":19,"o":8.04,"t":"2026-10-16T14:45:00Z","v":13166,"vw":8.047064},{"c":8,"h":8.045,"l":7.9906,"n":29,"o":8.045,"t":"2026-10-16T14:50:00Z","v":15765,"vw":8.026003},{"c":7.985,"h":8.0101,"l":7.985,"n":51,"o":8,"t":"2026-10-16T14:55:00Z","v":49447,"vw":7.994245},{"c":7.97,"h":7.985,"l":7.97,"n":23,"o":7.985,"t":"2026-10-16T15:00:00Z","v":8431,"vw":7.975913},{"c":7.9102,"h":7.9723,"l":7.9,"n":80,"o":7.97,"t":"2026-10-16T15:05:00Z","v":45659,"vw":7.929986},{"c":7.93,"h":7.9401,"l":7.925,"n":54,"o":7.925,"t":"2026-10-16T15:10:00Z","v":37941,"vw":7.93871},{"c":7.9,"h":7.93,"l":7.8999,"n":39,"o":7.93,"t":"2026-10-16T15:15:00Z","v":18452,"vw":7.911316},{"c":7.88,"h":7.8902,"l":7.87,"n":34,"o":7.89,"t":"2026-10-16T15:20:00Z","v":24591,"vw":7.883505},{"c":7.9,"h":7.91,"l":7.8899,"n":38,"o":7.89,"t":"2026-10-16T15:25:00Z","v":26792,"vw":7.900871},{"c":7.9,"h":7.9,"l":7.891,"n":26,"o":7.895,"t":"2026-10-16T15:30:00Z","v":13916,"vw":7.898111},{"c":7.91,"h":7.9223,"l":7.905,"n":38,"o":7.9162,"t":"2026-10-16T15:35:00Z","v":16973,"vw":7.917547},{"c":7.9185,"h":7.92,"l":7.905,"n":42,"o":7.92,"t":"2026-10-16T15:40:00Z","v":31295,"vw":7.911402},{"c":7.9,"h":7.9223,"l":7.9,"n":25,"o":7.91,"t":"2026-10-16T15:45:00Z","v":18463,"vw":7.911054},{"c":7.86,"h":7.9017,"l":7.86,"n":45,"o":7.9017,"t":"2026-10-16T15:50:00Z","v":29639,"vw":7.878214},{"c":7.85,"h":7.865,"l":7.85,"n":31,"o":7.86,"t":"2026-10-16T15:55:00Z","v":21259,"vw":7.857492},{"c":7.84,"h":7.85,"l":7.8277,"n":29,"o":7.845,"t":"2026-10-16T16:00:00Z","v":18875,"vw":7.834517},{"c":7.85,"h":7.87,"l":7.8408,"n":18,"o":7.855,"t":"2026-10-16T16:05:00Z","v":7417,"vw":7.852865},{"c":7.88,"h":7.88,"l":7.865,"n":20,"o":7.865,"t":"2026-10-16T16:10:00Z","v":6643,"vw":7.871969},{"c":7.8797,"h":7.9,"l":7.875,"n":15,"o":7.885,"t":"2026-10-16T16:15:00Z","v":4361,"vw":7.891614},{"c":7.895,"h":7.9,"l":7.885,"n":13,"o":7.8899,"t":"2026-10-16T16:20:00Z","v":6704,"vw":7.893519},{"c":7.9,"h":7.9023,"l":7.895,"n":16,"o":7.895,"t":"2026-10-16T16:25:00Z","v":6009,"vw":7.898962},{"c":7.89,"h":7.9002,"l":7.8899,"n":24,"o":7.89,"t":"2026-10-16T16:30:00Z","v":8448,"vw":7.892472},{"c":7.915,"h":7.915,"l":7.885,"n":20,"o":7.885,"t":"2026-10-16T16:35:00Z","v":7660,"vw":7.899968},{"c":7.895,"h":7.905,"l":7.8898,"n":13,"o":7.905,"t":"2026-10-16T16:40:00Z","v":5016,"vw":7.894727},{"c":7.875,"h":7.905,"l":7.87,"n":13,"o":7.9003,"t":"2026-10-16T16:45:00Z","v":5733,"vw":7.888462},{"c":7.865,"h":7.87,"l":7.85,"n":78,"o":7.87,"t":"2026-10-16T16:50:00Z","v":173208,"vw":7.858528},{"c":7.86,"h":7.865,"l":7.8543,"n":17,"o":7.8543,"t":"2026-10-16T16:55:00Z","v":9547,"vw":7.860066},{"c":7.8523,"h":7.86,"l":7.8477,"n":26,"o":7.86,"t":"2026-10-16T17:00:00Z","v":21560,"vw":7.856082},{"c":7.835,"h":7.845,"l":7.83,"n":37,"o":7.835,"t":"2026-10-16T17:05:00Z","v":28993,"vw":7.838857},{"c":7.8298,"h":7.835,"l":7.825,"n":19,"o":7.835,"t":"2026-10-16T17:10:00Z","v":11265,"vw":7.830805},{"c":7.78,"h":7.835,"l":7.78,"n":44,"o":7.835,"t":"2026-10-16T17:15:00Z","v":24780,"vw":7.807831},{"c":7.78,"h":7.8,"l":7.7798,"n":42,"o":7.78,"t":"2026-10-16T17:20:00Z","v":24950,"vw":7.78745},{"c":7.795,"h":7.8,"l":7.7797,"n":20,"o":7.78,"t":"2026-10-16T17:25:00Z","v":6963,"vw":7.788714},{"c":7.85,"h":7.85,"l":7.8,"n":49,"o":7.8,"t":"2026-10-16T17:30:00Z","v":32037,"vw":7.834944},{"c":7.87,"h":7.89,"l":7.86,"n":40,"o":7.8673,"t":"2026-10-16T17:35:00Z","v":25265,"vw":7.870844},{"c":7.89,"h":7.91,"l":7.87,"n":39,"o":7.87,"t":"2026-10-16T17:40:00Z","v":11548,"vw":7.88688},{"c":7.87,"h":7.895,"l":7.87,"n":24,"o":7.89,"t":"2026-10-16T17:45:00Z","v":76142,"vw":7.881286},{"c":7.85,"h":7.87,"l":7.85,"n":51,"o":7.87,"t":"2026-10-16T17:50:00Z","v":34359,"vw":7.85521},{"c":7.84,"h":7.86,"l":7.84,"n":23,"o":7.86,"t":"2026-10-16T17:55:00Z","v":5048,"vw":7.853078},{"c":7.835,"h":7.85,"l":7.83,"n":39,"o":7.84,"t":"2026-10-16T18:00:00Z","v":7855,"vw":7.839749},{"c":7.85,"h":7.85,"l":7.8324,"n":13,"o":7.84,"t":"2026-10-16T18:05:00Z","v":4968,"vw":7.840511},{"c":7.85,"h":7.85,"l":7.84,"n":13,"o":7.85,"t":"2026-10-16T18:10:00Z","v":4997,"vw":7.848694},{"c":7.8665,"h":7.8665,"l":7.86,"n":13,"o":7.86,"t":"2026-10-16T18:15:00Z","v":8600,"vw":7.860831},{"c":7.865,"h":7.8702,"l":7.845,"n":40,"o":7.855,"t":"2026-10-16T18:20:00Z","v":28693,"vw":7.853694},{"c":7.855,"h":7.875,"l":7.855,"n":21,"o":7.87,"t":"2026-10-16T18:25:00Z","v":9421,"vw":7.863923},{"c":7.855,"h":7.8602,"l":7.8499,"n":14,"o":7.85,"t":"2026-10-16T18:30:00Z","v":5594,"vw":7.858012},{"c":7.855,"h":7.855,"l":7.845,"n":16,"o":7.855,"t":"2026-10-16T18:35:00Z","v":3926,"vw":7.850202},{"c":7.8,"h":7.8602,"l":7.8,"n":75,"o":7.86,"t":"2026-10-16T18:40:00Z","v":38430,"vw":7.810092},{"c":7.81,"h":7.815,"l":7.785,"n":107,"o":7.805,"t":"2026-10-16T18:45:00Z","v":71078,"vw":7.803099},{"c":7.7798,"h":7.81,"l":7.775,"n":34,"o":7.81,"t":"2026-10-16T18:50:00Z","v":15664,"vw":7.794506},{"c":7.785,"h":7.79,"l":7.77,"n":39,"o":7.78,"t":"2026-10-16T18:55:00Z","v":20362,"vw":7.7749},{"c":7.77,"h":7.79,"l":7.77,"n":45,"o":7.79,"t":"2026-10-16T19:00:00Z","v":18931,"vw":7.778263},{"c":7.77,"h":7.78,"l":7.745,"n":62,"o":7.77,"t":"2026-10-16T19:05:00Z","v":30439,"vw":7.760441},{"c":7.7901,"h":7.7941,"l":7.77,"n":30,"o":7.77,"t":"2026-10-16T19:10:00Z","v":16496,"vw":7.781265},{"c":7.8,"h":7.805,"l":7.8,"n":40,"o":7.8,"t":"2026-10-16T19:15:00Z","v":18781,"vw":7.80042},{"c":7.815,"h":7.815,"l":7.805,"n":21,"o":7.81,"t":"2026-10-16T19:20:00Z","v":7239,"vw":7.808866},{"c":7.825,"h":7.84,"l":7.8199,"n":40,"o":7.82,"t":"2026-10-16T19:25:00Z","v":27317,"vw":7.829938},{"c":7.795,"h":7.825,"l":7.795,"n":43,"o":7.825,"t":"2026-10-16T19:30:00Z","v":23946,"vw":7.81062},{"c":7.785,"h":7.8,"l":7.785,"n":30,"o":7.8,"t":"2026-10-16T19:35:00Z","v":14799,"vw":7.793832},{"c":7.79,"h":7.8,"l":7.785,"n":41,"o":7.79,"t":"2026-10-16T19:40:00Z","v":32843,"vw":7.790296},{"c":7.805,"h":7.805,"l":7.7898,"n":47,"o":7.79,"t":"2026-10-16T19:45:00Z","v":19244,"vw":7.79712},{"c":7.83,"h":7.83,"l":7.81,"n":49,"o":7.81,"t":"2026-10-16T19:50:00Z","v":15993,"vw":7.821256},{"c":7.825,"h":7.84,"l":7.825,"n":95,"o":7.831,"t":"2026-10-16T19:55:00Z","v":54465,"vw":7.834587},{"c":7.83,"h":7.83,"l":7.83,"n":4,"o":7.83,"t":"2026-10-16T20:00:00Z","v":3291,"vw":7.83},{"c":7.83,"h":7.83,"l":7.83,"n":6,"o":7.83,"t":"2026-10-16T20:10:00Z","v":420,"vw":7.83},{"c":7.8368,"h":7.8368,"l":7.8368,"n":1,"o":7.8368,"t":"2026-10-16T20:20:00Z","v":150,"vw":7.8368},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-16T20:35:00Z","v":300,"vw":7.84},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-16T21:25:00Z","v":500,"vw":7.88},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-16T21:45:00Z","v":200,"vw":7.95},{"c":7.9497,"h":7.9497,"l":7.9497,"n":1,"o":7.9497,"t":"2026-10-19T11:00:00Z","v":300,"vw":7.9497},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-19T11:15:00Z","v":1000,"vw":7.92},{"c":7.9178,"h":7.9178,"l":7.9178,"n":1,"o":7.9178,"t":"2026-10-19T11:20:00Z","v":500,"vw":7.9178},{"c":7.9699,"h":7.9699,"l":7.9699,"n":1,"o":7.9699,"t":"2026-10-19T12:45:00Z","v":1000,"vw":7.9699},{"c":7.92,"h":7.97,"l":7.92,"n":80,"o":7.97,"t":"2026-10-19T13:30:00Z","v":44518,"vw":7.93844},{"c":7.91,"h":7.93,"l":7.895,"n":95,"o":7.915,"t":"2026-10-19T13:35:00Z","v":50239,"vw":7.916315},{"c":7.92,"h":7.9381,"l":7.905,"n":39,"o":7.91,"t":"2026-10-19T13:40:00Z","v":11878,"vw":7.912643},{"c":7.91,"h":7.93,"l":7.905,"n":61,"o":7.92,"t":"2026-10-19T13:45:00Z","v":17867,"vw":7.917943},{"c":7.885,"h":7.92,"l":7.8826,"n":65,"o":7.92,"t":"2026-10-19T13:50:00Z","v":17407,"vw":7.897258},{"c":7.88,"h":7.9,"l":7.8699,"n":92,"o":7.88,"t":"2026-10-19T13:55:00Z","v":35648,"vw":7.881819},{"c":7.85,"h":7.88,"l":7.825,"n":114,"o":7.88,"t":"2026-10-19T14:00:00Z","v":34463,"vw":7.844287},{"c":7.855,"h":7.88,"l":7.85,"n":45,"o":7.85,"t":"2026-10-19T14:05:00Z","v":11894,"vw":7.865486},{"c":7.86,"h":7.8701,"l":7.8301,"n":39,"o":7.855,"t":"2026-10-19T14:10:00Z","v":10744,"vw":7.856538},{"c":7.86,"h":7.87,"l":7.84,"n":17,"o":7.87,"t":"2026-10-19T14:15:00Z","v":1662,"vw":7.856354},{"c":7.845,"h":7.864,"l":7.845,"n":19,"o":7.864,"t":"2026-10-19T14:20:00Z","v":8026,"vw":7.854287},{"c":7.86,"h":7.86,"l":7.84,"n":45,"o":7.84,"t":"2026-10-19T14:25:00Z","v":22897,"vw":7.848385},{"c":7.84,"h":7.86,"l":7.83,"n":27,"o":7.86,"t":"2026-10-19T14:30:00Z","v":13791,"vw":7.841006},{"c":7.8442,"h":7.85,"l":7.84,"n":5,"o":7.84,"t":"2026-10-19T14:35:00Z","v":896,"vw":7.843309},{"c":7.865,"h":7.865,"l":7.86,"n":12,"o":7.86,"t":"2026-10-19T14:40:00Z","v":6596,"vw":7.86186},{"c":7.901,"h":7.94,"l":7.87,"n":61,"o":7.87,"t":"2026-10-19T14:45:00Z","v":22300,"vw":7.918006},{"c":7.9,"h":7.9123,"l":7.89,"n":68,"o":7.9,"t":"2026-10-19T14:50:00Z","v":27750,"vw":7.898529},{"c":7.91,"h":7.9151,"l":7.895,"n":96,"o":7.91,"t":"2026-10-19T14:55:00Z","v":44819,"vw":7.905107},{"c":7.915,"h":7.92,"l":7.895,"n":76,"o":7.91,"t":"2026-10-19T15:00:00Z","v":41728,"vw":7.909845},{"c":7.92,"h":7.921,"l":7.91,"n":18,"o":7.91,"t":"2026-10-19T15:05:00Z","v":6438,"vw":7.919419},{"c":7.92,"h":7.93,"l":7.91,"n":16,"o":7.92,"t":"2026-10-19T15:10:00Z","v":7189,"vw":7.918507},{"c":7.93,"h":7.93,"l":7.91,"n":30,"o":7.915,"t":"2026-10-19T15:15:00Z","v":17993,"vw":7.917841},{"c":7.95,"h":7.96,"l":7.93,"n":49,"o":7.93,"t":"2026-10-19T15:20:00Z","v":26753,"vw":7.949163},{"c":7.94,"h":7.9502,"l":7.9398,"n":24,"o":7.945,"t":"2026-10-19T15:25:00Z","v":6973,"vw":7.944185},{"c":7.905,"h":7.9302,"l":7.895,"n":25,"o":7.93,"t":"2026-10-19T15:30:00Z","v":11390,"vw":7.90904},{"c":7.895,"h":7.905,"l":7.885,"n":38,"o":7.9,"t":"2026-10-19T15:35:00Z","v":18454,"vw":7.8956},{"c":7.89,"h":7.895,"l":7.8877,"n":25,"o":7.89,"t":"2026-10-19T15:40:00Z","v":12320,"vw":7.890966},{"c":7.88,"h":7.885,"l":7.875,"n":37,"o":7.885,"t":"2026-10-19T15:45:00Z","v":13149,"vw":7.880417},{"c":7.88,"h":7.885,"l":7.875,"n":20,"o":7.88,"t":"2026-10-19T15:50:00Z","v":6734,"vw":7.88039},{"c":7.875,"h":7.885,"l":7.87,"n":35,"o":7.8782,"t":"2026-10-19T15:55:00Z","v":12953,"vw":7.87896},{"c":7.87,"h":7.88,"l":7.86,"n":65,"o":7.875,"t":"2026-10-19T16:00:00Z","v":22706,"vw":7.86774},{"c":7.8999,"h":7.9,"l":7.88,"n":31,"o":7.88,"t":"2026-10-19T16:05:00Z","v":16822,"vw":7.890171},{"c":7.92,"h":7.9202,"l":7.9,"n":23,"o":7.9,"t":"2026-10-19T16:10:00Z","v":10358,"vw":7.913475},{"c":7.9102,"h":7.92,"l":7.91,"n":18,"o":7.92,"t":"2026-10-19T16:15:00Z","v":5400,"vw":7.917582},{"c":7.9,"h":7.91,"l":7.8982,"n":13,"o":7.91,"t":"2026-10-19T16:20:00Z","v":9937,"vw":7.903709},{"c":7.92,"h":7.925,"l":7.905,"n":7,"o":7.905,"t":"2026-10-19T16:25:00Z","v":3506,"vw":7.911151},{"c":7.9,"h":7.911,"l":7.8998,"n":33,"o":7.91,"t":"2026-10-19T16:30:00Z","v":17401,"vw":7.905115},{"c":7.9001,"h":7.91,"l":7.9,"n":9,"o":7.91,"t":"2026-10-19T16:35:00Z","v":4486,"vw":7.900287},{"c":7.905,"h":7.9099,"l":7.905,"n":9,"o":7.905,"t":"2026-10-19T16:40:00Z","v":5100,"vw":7.905242},{"c":7.89,"h":7.905,"l":7.885,"n":37,"o":7.9,"t":"2026-10-19T16:45:00Z","v":22427,"vw":7.896821},{"c":7.9,"h":7.901,"l":7.895,"n":10,"o":7.9,"t":"2026-10-19T16:50:00Z","v":5590,"vw":7.899941},{"c":7.895,"h":7.9,"l":7.895,"n":11,"o":7.9,"t":"2026-10-19T16:55:00Z","v":1848,"vw":7.898104},{"c":7.915,"h":7.9151,"l":7.905,"n":18,"o":7.905,"t":"2026-10-19T17:00:00Z","v":6022,"vw":7.909941},{"c":7.9,"h":7.91,"l":7.8998,"n":20,"o":7.91,"t":"2026-10-19T17:05:00Z","v":7453,"vw":7.902552},{"c":7.89,"h":7.9,"l":7.89,"n":12,"o":7.9,"t":"2026-10-19T17:10:00Z","v":4598,"vw":7.893981},{"c":7.885,"h":7.89,"l":7.88,"n":23,"o":7.88,"t":"2026-10-19T17:15:00Z","v":6879,"vw":7.888669},{"c":7.875,"h":7.885,"l":7.87,"n":29,"o":7.88,"t":"2026-10-19T17:20:00Z","v":9116,"vw":7.876664},{"c":7.88,"h":7.885,"l":7.875,"n":42,"o":7.879,"t":"2026-10-19T17:25:00Z","v":22397,"vw":7.879977},{"c":7.875,"h":7.8751,"l":7.8577,"n":51,"o":7.87,"t":"2026-10-19T17:30:00Z","v":20332,"vw":7.865339},{"c":7.875,"h":7.875,"l":7.8698,"n":23,"o":7.87,"t":"2026-10-19T17:35:00Z","v":9699,"vw":7.871397},{"c":7.88,"h":7.885,"l":7.87,"n":35,"o":7.87,"t":"2026-10-19T17:40:00Z","v":17447,"vw":7.879539},{"c":7.865,"h":7.88,"l":7.86,"n":15,"o":7.88,"t":"2026-10-19T17:45:00Z","v":4937,"vw":7.870412},{"c":7.87,"h":7.8703,"l":7.86,"n":29,"o":7.87,"t":"2026-10-19T17:50:00Z","v":10688,"vw":7.868936},{"c":7.875,"h":7.875,"l":7.865,"n":24,"o":7.865,"t":"2026-10-19T17:55:00Z","v":10987,"vw":7.869157},{"c":7.89,"h":7.901,"l":7.8799,"n":57,"o":7.88,"t":"2026-10-19T18:00:00Z","v":36768,"vw":7.886905},{"c":7.895,"h":7.9002,"l":7.895,"n":25,"o":7.895,"t":"2026-10-19T18:05:00Z","v":7396,"vw":7.898055},{"c":7.88,"h":7.89,"l":7.88,"n":10,"o":7.89,"t":"2026-10-19T18:10:00Z","v":2929,"vw":7.887146},{"c":7.87,"h":7.875,"l":7.87,"n":11,"o":7.875,"t":"2026-10-19T18:15:00Z","v":4539,"vw":7.872404},{"c":7.85,"h":7.87,"l":7.85,"n":24,"o":7.87,"t":"2026-10-19T18:20:00Z","v":13640,"vw":7.861445},{"c":7.85,"h":7.85,"l":7.84,"n":28,"o":7.845,"t":"2026-10-19T18:25:00Z","v":8078,"vw":7.847993},{"c":7.86,"h":7.87,"l":7.85,"n":51,"o":7.85,"t":"2026-10-19T18:30:00Z","v":18861,"vw":7.859659},{"c":7.865,"h":7.865,"l":7.855,"n":41,"o":7.855,"t":"2026-10-19T18:35:00Z","v":23914,"vw":7.860036},{"c":7.87,"h":7.871,"l":7.865,"n":16,"o":7.87,"t":"2026-10-19T18:40:00Z","v":6682,"vw":7.869141},{"c":7.875,"h":7.885,"l":7.865,"n":35,"o":7.87,"t":"2026-10-19T18:45:00Z","v":18073,"vw":7.876334},{"c":7.875,"h":7.875,"l":7.87,"n":17,"o":7.875,"t":"2026-10-19T18:50:00Z","v":5118,"vw":7.872258},{"c":7.87,"h":7.8751,"l":7.865,"n":26,"o":7.87,"t":"2026-10-19T18:55:00Z","v":11236,"vw":7.870803},{"c":7.86,"h":7.865,"l":7.855,"n":20,"o":7.865,"t":"2026-10-19T19:00:00Z","v":7309,"vw":7.85993},{"c":7.86,"h":7.865,"l":7.855,"n":13,"o":7.865,"t":"2026-10-19T19:05:00Z","v":4394,"vw":7.859975},{"c":7.865,"h":7.865,"l":7.855,"n":20,"o":7.855,"t":"2026-10-19T19:10:00Z","v":6957,"vw":7.862517},{"c":7.875,"h":7.875,"l":7.865,"n":20,"o":7.865,"t":"2026-10-19T19:15:00Z","v":11207,"vw":7.868789},{"c":7.8798,"h":7.885,"l":7.865,"n":66,"o":7.875,"t":"2026-10-19T19:20:00Z","v":43489,"vw":7.875015},{"c":7.87,"h":7.88,"l":7.865,"n":63,"o":7.88,"t":"2026-10-19T19:25:00Z","v":30472,"vw":7.871279},{"c":7.865,"h":7.87,"l":7.865,"n":27,"o":7.87,"t":"2026-10-19T19:30:00Z","v":4827,"vw":7.865111},{"c":7.885,"h":7.885,"l":7.87,"n":43,"o":7.87,"t":"2026-10-19T19:35:00Z","v":14040,"vw":7.872507},{"c":7.895,"h":7.895,"l":7.885,"n":56,"o":7.885,"t":"2026-10-19T19:40:00Z","v":37068,"vw":7.892584},{"c":7.895,"h":7.9,"l":7.89,"n":55,"o":7.895,"t":"2026-10-19T19:45:00Z","v":13831,"vw":7.891263},{"c":7.855,"h":7.89,"l":7.85,"n":42,"o":7.89,"t":"2026-10-19T19:50:00Z","v":18088,"vw":7.863949},{"c":7.87,"h":7.87,"l":7.855,"n":142,"o":7.855,"t":"2026-10-19T19:55:00Z","v":56884,"vw":7.864326},{"c":7.89,"h":7.89,"l":7.87,"n":5,"o":7.87,"t":"2026-10-19T20:00:00Z","v":7779,"vw":7.871286},{"c":7.9199,"h":7.9199,"l":7.9058,"n":3,"o":7.9058,"t":"2026-10-19T20:15:00Z","v":4000,"vw":7.9121},{"c":7.8931,"h":7.8931,"l":7.8931,"n":1,"o":7.8931,"t":"2026-10-19T20:30:00Z","v":3000,"vw":7.8931},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-19T20:45:00Z","v":800,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":6,"o":7.9,"t":"2026-10-19T20:55:00Z","v":1137,"vw":7.9},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-19T22:45:00Z","v":5000,"vw":8},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-20T09:00:00Z","v":140,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-10-20T11:55:00Z","v":750,"vw":7.87},{"c":7.87,"h":7.87,"l":7.86,"n":3,"o":7.86,"t":"2026-10-20T12:10:00Z","v":1200,"vw":7.866667},{"c":7.89,"h":7.89,"l":7.88,"n":4,"o":7.88,"t":"2026-10-20T12:15:00Z","v":1270,"vw":7.883333},{"c":7.88,"h":7.89,"l":7.88,"n":3,"o":7.89,"t":"2026-10-20T12:20:00Z","v":827,"vw":7.885175},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-10-20T12:45:00Z","v":8600,"vw":7.91},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-20T13:00:00Z","v":3297,"vw":7.9},{"c":7.86,"h":7.89,"l":7.8502,"n":31,"o":7.88,"t":"2026-10-20T13:30:00Z","v":17346,"vw":7.868499},{"c":7.91,"h":7.91,"l":7.855,"n":57,"o":7.86,"t":"2026-10-20T13:35:00Z","v":17987,"vw":7.870999},{"c":7.89,"h":7.9,"l":7.88,"n":42,"o":7.9,"t":"2026-10-20T13:40:00Z","v":18039,"vw":7.89095},{"c":7.92,"h":7.92,"l":7.89,"n":84,"o":7.89,"t":"2026-10-20T13:45:00Z","v":19903,"vw":7.909569},{"c":7.93,"h":7.93,"l":7.9098,"n":37,"o":7.92,"t":"2026-10-20T13:50:00Z","v":10994,"vw":7.914833},{"c":7.96,"h":7.96,"l":7.915,"n":34,"o":7.92,"t":"2026-10-20T13:55:00Z","v":8183,"vw":7.942852},{"c":8.0399,"h":8.04,"l":7.96,"n":99,"o":7.96,"t":"2026-10-20T14:00:00Z","v":51490,"vw":8.010306},{"c":8.1,"h":8.1,"l":8.03,"n":74,"o":8.03,"t":"2026-10-20T14:05:00Z","v":37194,"vw":8.075126},{"c":8.13,"h":8.14,"l":8.09,"n":75,"o":8.09,"t":"2026-10-20T14:10:00Z","v":56283,"vw":8.114266},{"c":8.16,"h":8.185,"l":8.13,"n":164,"o":8.16,"t":"2026-10-20T14:15:00Z","v":88850,"vw":8.15379},{"c":8.13,"h":8.145,"l":8.115,"n":30,"o":8.1404,"t":"2026-10-20T14:20:00Z","v":78437,"vw":8.13797},{"c":8.135,"h":8.155,"l":8.115,"n":43,"o":8.1223,"t":"2026-10-20T14:25:00Z","v":17812,"vw":8.138086},{"c":8.135,"h":8.16,"l":8.13,"n":43,"o":8.135,"t":"2026-10-20T14:30:00Z","v":23743,"vw":8.147035},{"c":8.135,"h":8.15,"l":8.135,"n":40,"o":8.14,"t":"2026-10-20T14:35:00Z","v":22693,"vw":8.141949},{"c":8.12,"h":8.155,"l":8.12,"n":43,"o":8.13,"t":"2026-10-20T14:40:00Z","v":21633,"vw":8.140693},{"c":8.105,"h":8.12,"l":8.1,"n":44,"o":8.115,"t":"2026-10-20T14:45:00Z","v":23543,"vw":8.109032},{"c":8.1299,"h":8.13,"l":8.105,"n":63,"o":8.105,"t":"2026-10-20T14:50:00Z","v":49254,"vw":8.122692},{"c":8.155,"h":8.17,"l":8.125,"n":63,"o":8.125,"t":"2026-10-20T14:55:00Z","v":38784,"vw":8.147588},{"c":8.105,"h":8.1601,"l":8.105,"n":79,"o":8.155,"t":"2026-10-20T15:00:00Z","v":36779,"vw":8.137284},{"c":8.105,"h":8.115,"l":8.085,"n":38,"o":8.085,"t":"2026-10-20T15:05:00Z","v":22404,"vw":8.099745},{"c":7.99,"h":8.105,"l":7.9699,"n":139,"o":8.1,"t":"2026-10-20T15:10:00Z","v":91586,"vw":8.018802},{"c":7.995,"h":8.015,"l":7.955,"n":91,"o":7.99,"t":"2026-10-20T15:15:00Z","v":53188,"vw":7.991011},{"c":7.97,"h":8,"l":7.945,"n":65,"o":8,"t":"2026-10-20T15:20:00Z","v":32108,"vw":7.963187},{"c":7.9601,"h":7.965,"l":7.945,"n":25,"o":7.965,"t":"2026-10-20T15:25:00Z","v":9071,"vw":7.951273},{"c":7.97,"h":7.9801,"l":7.945,"n":129,"o":7.965,"t":"2026-10-20T15:30:00Z","v":72903,"vw":7.966981},{"c":7.9723,"h":7.98,"l":7.955,"n":56,"o":7.975,"t":"2026-10-20T15:35:00Z","v":25090,"vw":7.970308},{"c":7.98,"h":8.01,"l":7.98,"n":48,"o":7.99,"t":"2026-10-20T15:40:00Z","v":27770,"vw":7.993374},{"c":7.97,"h":7.98,"l":7.95,"n":53,"o":7.98,"t":"2026-10-20T15:45:00Z","v":28732,"vw":7.966088},{"c":7.9923,"h":7.9923,"l":7.95,"n":44,"o":7.96,"t":"2026-10-20T15:50:00Z","v":20267,"vw":7.971373},{"c":8.0154,"h":8.0154,"l":7.995,"n":41,"o":7.995,"t":"2026-10-20T15:55:00Z","v":16351,"vw":8.004408},{"c":8.015,"h":8.025,"l":8.015,"n":48,"o":8.015,"t":"2026-10-20T16:00:00Z","v":19800,"vw":8.017677},{"c":8.01,"h":8.03,"l":8.01,"n":24,"o":8.02,"t":"2026-10-20T16:05:00Z","v":11885,"vw":8.020488},{"c":8.005,"h":8.01,"l":7.985,"n":46,"o":8.01,"t":"2026-10-20T16:10:00Z","v":23763,"vw":7.998774},{"c":7.98,"h":8.015,"l":7.98,"n":31,"o":8.005,"t":"2026-10-20T16:15:00Z","v":14035,"vw":8.000055},{"c":7.985,"h":7.995,"l":7.9723,"n":55,"o":7.975,"t":"2026-10-20T16:20:00Z","v":17816,"vw":7.980553},{"c":8,"h":8,"l":7.98,"n":42,"o":7.985,"t":"2026-10-20T16:25:00Z","v":21048,"vw":7.989783},{"c":8.0299,"h":8.035,"l":7.995,"n":39,"o":8,"t":"2026-10-20T16:30:00Z","v":19303,"vw":8.023309},{"c":8.025,"h":8.045,"l":8.025,"n":34,"o":8.025,"t":"2026-10-20T16:35:00Z","v":14804,"vw":8.032325},{"c":8.035,"h":8.035,"l":8.02,"n":36,"o":8.0252,"t":"2026-10-20T16:40:00Z","v":13310,"vw":8.026782},{"c":8.065,"h":8.0701,"l":8.0301,"n":108,"o":8.035,"t":"2026-10-20T16:45:00Z","v":66735,"vw":8.055597},{"c":8.045,"h":8.07,"l":8.045,"n":60,"o":8.065,"t":"2026-10-20T16:50:00Z","v":28189,"vw":8.054924},{"c":8.055,"h":8.06,"l":8.045,"n":56,"o":8.045,"t":"2026-10-20T16:55:00Z","v":23161,"vw":8.054794},{"c":8.045,"h":8.05,"l":8.035,"n":70,"o":8.05,"t":"2026-10-20T17:00:00Z","v":42342,"vw":8.0463},{"c":8.0599,"h":8.065,"l":8.045,"n":35,"o":8.05,"t":"2026-10-20T17:05:00Z","v":17838,"vw":8.05677},{"c":8.055,"h":8.0602,"l":8.045,"n":25,"o":8.06,"t":"2026-10-20T17:10:00Z","v":11290,"vw":8.052804},{"c":8.055,"h":8.06,"l":8.045,"n":51,"o":8.055,"t":"2026-10-20T17:15:00Z","v":20652,"vw":8.054154},{"c":8.045,"h":8.06,"l":8.045,"n":29,"o":8.055,"t":"2026-10-20T17:20:00Z","v":12068,"vw":8.055337},{"c":8.0501,"h":8.055,"l":8.045,"n":62,"o":8.045,"t":"2026-10-20T17:25:00Z","v":28068,"vw":8.048535},{"c":8.051,"h":8.055,"l":8.045,"n":40,"o":8.05,"t":"2026-10-20T17:30:00Z","v":12871,"vw":8.047937},{"c":8.065,"h":8.065,"l":8.045,"n":36,"o":8.055,"t":"2026-10-20T17:35:00Z","v":14691,"vw":8.05295},{"c":8.065,"h":8.07,"l":8.065,"n":22,"o":8.065,"t":"2026-10-20T17:40:00Z","v":8888,"vw":8.06531},{"c":8.07,"h":8.075,"l":8.065,"n":33,"o":8.065,"t":"2026-10-20T17:45:00Z","v":9369,"vw":8.07048},{"c":8.07,"h":8.075,"l":8.0623,"n":39,"o":8.075,"t":"2026-10-20T17:50:00Z","v":11905,"vw":8.069673},{"c":8.075,"h":8.075,"l":8.06,"n":61,"o":8.075,"t":"2026-10-20T17:55:00Z","v":21440,"vw":8.068156},{"c":8.055,"h":8.08,"l":8.055,"n":50,"o":8.08,"t":"2026-10-20T18:00:00Z","v":21704,"vw":8.060779},{"c":8.055,"h":8.06,"l":8.045,"n":51,"o":8.055,"t":"2026-10-20T18:05:00Z","v":17658,"vw":8.049341},{"c":8.0477,"h":8.055,"l":8.045,"n":39,"o":8.055,"t":"2026-10-20T18:10:00Z","v":19375,"vw":8.049788},{"c":8.045,"h":8.055,"l":8.045,"n":29,"o":8.045,"t":"2026-10-20T18:15:00Z","v":11003,"vw":8.047109},{"c":8.035,"h":8.045,"l":8.035,"n":33,"o":8.045,"t":"2026-10-20T18:20:00Z","v":9408,"vw":8.037593},{"c":8.025,"h":8.03,"l":8.015,"n":55,"o":8.03,"t":"2026-10-20T18:25:00Z","v":20306,"vw":8.023867},{"c":8.01,"h":8.025,"l":8.0001,"n":35,"o":8.025,"t":"2026-10-20T18:30:00Z","v":17399,"vw":8.015062},{"c":8.015,"h":8.025,"l":8.005,"n":50,"o":8.0199,"t":"2026-10-20T18:35:00Z","v":19625,"vw":8.014897},{"c":7.995,"h":8.025,"l":7.995,"n":58,"o":8.02,"t":"2026-10-20T18:40:00Z","v":16739,"vw":8.013656},{"c":8.0101,"h":8.0181,"l":7.995,"n":41,"o":7.995,"t":"2026-10-20T18:45:00Z","v":13025,"vw":8.004886},{"c":8.015,"h":8.015,"l":8.005,"n":41,"o":8.01,"t":"2026-10-20T18:50:00Z","v":12300,"vw":8.007967},{"c":8.015,"h":8.02,"l":8.015,"n":30,"o":8.015,"t":"2026-10-20T18:55:00Z","v":8808,"vw":8.01528},{"c":8.005,"h":8.015,"l":8.005,"n":60,"o":8.015,"t":"2026-10-20T19:00:00Z","v":15861,"vw":8.009114},{"c":8.005,"h":8.015,"l":7.995,"n":66,"o":8.005,"t":"2026-10-20T19:05:00Z","v":17248,"vw":8.002413},{"c":8.005,"h":8.015,"l":7.995,"n":59,"o":8.0077,"t":"2026-10-20T19:10:00Z","v":15638,"vw":8.001487},{"c":7.995,"h":8.005,"l":7.995,"n":39,"o":8.005,"t":"2026-10-20T19:15:00Z","v":13801,"vw":8.001422},{"c":7.965,"h":8,"l":7.965,"n":64,"o":8,"t":"2026-10-20T19:20:00Z","v":23300,"vw":7.984853},{"c":7.96,"h":7.975,"l":7.96,"n":59,"o":7.965,"t":"2026-10-20T19:25:00Z","v":24876,"vw":7.97041},{"c":7.995,"h":7.995,"l":7.965,"n":37,"o":7.97,"t":"2026-10-20T19:30:00Z","v":16064,"vw":7.986474},{"c":8.005,"h":8.005,"l":7.99,"n":37,"o":7.99,"t":"2026-10-20T19:35:00Z","v":14426,"vw":7.996256},{"c":8.015,"h":8.02,"l":8,"n":70,"o":8,"t":"2026-10-20T19:40:00Z","v":22886,"vw":8.007689},{"c":8.035,"h":8.035,"l":8.015,"n":90,"o":8.015,"t":"2026-10-20T19:45:00Z","v":49739,"vw":8.028072},{"c":8.035,"h":8.04,"l":8.03,"n":79,"o":8.03,"t":"2026-10-20T19:50:00Z","v":57104,"vw":8.032802},{"c":8.02,"h":8.03,"l":8.015,"n":127,"o":8.03,"t":"2026-10-20T19:55:00Z","v":48309,"vw":8.024192},{"c":8.03,"h":8.03,"l":8.03,"n":4,"o":8.03,"t":"2026-10-20T20:00:00Z","v":13029,"vw":8.03},{"c":8.0108,"h":8.0108,"l":8.0108,"n":1,"o":8.0108,"t":"2026-10-20T20:20:00Z","v":500,"vw":8.0108},{"c":8.0128,"h":8.0128,"l":8.0128,"n":1,"o":8.0128,"t":"2026-10-20T20:25:00Z","v":300,"vw":8.0128},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-20T20:35:00Z","v":500,"vw":8.06},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-20T20:40:00Z","v":550,"vw":8.06},{"c":8.08,"h":8.08,"l":8.08,"n":14,"o":8.08,"t":"2026-10-20T21:15:00Z","v":624,"vw":8.08},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-20T22:40:00Z","v":500,"vw":8.11},{"c":8.1349,"h":8.1349,"l":8.1349,"n":1,"o":8.1349,"t":"2026-10-20T22:45:00Z","v":200,"vw":8.1349},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-20T23:00:00Z","v":200,"vw":8.02},{"c":8.0923,"h":8.0923,"l":8.0923,"n":1,"o":8.0923,"t":"2026-10-20T23:25:00Z","v":200,"vw":8.0923},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-21T08:35:00Z","v":750,"vw":8.06},{"c":8.08,"h":8.08,"l":8.08,"n":3,"o":8.08,"t":"2026-10-21T11:00:00Z","v":1000,"vw":8.08},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-21T11:05:00Z","v":250,"vw":8.08},{"c":8.0807,"h":8.0807,"l":8.0807,"n":1,"o":8.0807,"t":"2026-10-21T11:40:00Z","v":100,"vw":8.0807},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-21T12:10:00Z","v":2500,"vw":8.1},{"c":8.09,"h":8.09,"l":8.09,"n":12,"o":8.09,"t":"2026-10-21T12:55:00Z","v":1209,"vw":8.09},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-10-21T13:20:00Z","v":1000,"vw":8.12},{"c":8.05,"h":8.1181,"l":8.05,"n":110,"o":8.1,"t":"2026-10-21T13:30:00Z","v":71588,"vw":8.070407},{"c":8.08,"h":8.08,"l":8.04,"n":32,"o":8.05,"t":"2026-10-21T13:35:00Z","v":9534,"vw":8.048468},{"c":8.07,"h":8.08,"l":8.055,"n":55,"o":8.08,"t":"2026-10-21T13:40:00Z","v":27545,"vw":8.067918},{"c":8.09,"h":8.09,"l":8.06,"n":15,"o":8.07,"t":"2026-10-21T13:45:00Z","v":4361,"vw":8.072399},{"c":8.07,"h":8.09,"l":8.07,"n":33,"o":8.08,"t":"2026-10-21T13:50:00Z","v":12655,"vw":8.079},{"c":8.09,"h":8.095,"l":8.07,"n":13,"o":8.07,"t":"2026-10-21T13:55:00Z","v":4425,"vw":8.086726},{"c":8.06,"h":8.075,"l":8.055,"n":38,"o":8.075,"t":"2026-10-21T14:00:00Z","v":12956,"vw":8.063322},{"c":8.07,"h":8.07,"l":8.055,"n":16,"o":8.055,"t":"2026-10-21T14:05:00Z","v":4231,"vw":8.060833},{"c":8.07,"h":8.0751,"l":8.055,"n":21,"o":8.07,"t":"2026-10-21T14:10:00Z","v":6196,"vw":8.063788},{"c":8.06,"h":8.075,"l":8.055,"n":15,"o":8.07,"t":"2026-10-21T14:15:00Z","v":6412,"vw":8.067807},{"c":8.1,"h":8.1,"l":8.0676,"n":38,"o":8.07,"t":"2026-10-21T14:20:00Z","v":11030,"vw":8.086963},{"c":8.0798,"h":8.12,"l":8.0798,"n":44,"o":8.1,"t":"2026-10-21T14:25:00Z","v":16306,"vw":8.100975},{"c":8.101,"h":8.101,"l":8.08,"n":43,"o":8.08,"t":"2026-10-21T14:30:00Z","v":15394,"vw":8.089292},{"c":8.105,"h":8.12,"l":8.1,"n":25,"o":8.11,"t":"2026-10-21T14:35:00Z","v":13666,"vw":8.109404},{"c":8.13,"h":8.1399,"l":8.0998,"n":34,"o":8.1,"t":"2026-10-21T14:40:00Z","v":17178,"vw":8.114245},{"c":8.1477,"h":8.17,"l":8.1177,"n":50,"o":8.12,"t":"2026-10-21T14:45:00Z","v":22177,"vw":8.149761},{"c":8.15,"h":8.18,"l":8.1399,"n":51,"o":8.1451,"t":"2026-10-21T14:50:00Z","v":41059,"vw":8.147124},{"c":8.15,"h":8.171,"l":8.15,"n":24,"o":8.16,"t":"2026-10-21T14:55:00Z","v":18670,"vw":8.16285},{"c":8.16,"h":8.16,"l":8.145,"n":33,"o":8.16,"t":"2026-10-21T15:00:00Z","v":14217,"vw":8.155004},{"c":8.17,"h":8.17,"l":8.15,"n":47,"o":8.15,"t":"2026-10-21T15:05:00Z","v":23358,"vw":8.159796},{"c":8.19,"h":8.191,"l":8.17,"n":54,"o":8.175,"t":"2026-10-21T15:10:00Z","v":29787,"vw":8.184256},{"c":8.15,"h":8.18,"l":8.15,"n":24,"o":8.18,"t":"2026-10-21T15:15:00Z","v":6501,"vw":8.164677},{"c":8.191,"h":8.191,"l":8.15,"n":31,"o":8.15,"t":"2026-10-21T15:20:00Z","v":18851,"vw":8.185913},{"c":8.2001,"h":8.24,"l":8.185,"n":42,"o":8.185,"t":"2026-10-21T15:25:00Z","v":24632,"vw":8.219633},{"c":8.24,"h":8.24,"l":8.21,"n":33,"o":8.21,"t":"2026-10-21T15:30:00Z","v":13569,"vw":8.226411},{"c":8.235,"h":8.2462,"l":8.2161,"n":29,"o":8.24,"t":"2026-10-21T15:35:00Z","v":17358,"vw":8.235339},{"c":8.22,"h":8.24,"l":8.214,"n":18,"o":8.24,"t":"2026-10-21T15:40:00Z","v":5092,"vw":8.229106},{"c":8.21,"h":8.23,"l":8.2097,"n":34,"o":8.22,"t":"2026-10-21T15:45:00Z","v":10965,"vw":8.219301},{"c":8.2198,"h":8.225,"l":8.2,"n":20,"o":8.21,"t":"2026-10-21T15:50:00Z","v":11689,"vw":8.219995},{"c":8.21,"h":8.22,"l":8.21,"n":15,"o":8.21,"t":"2026-10-21T15:55:00Z","v":5282,"vw":8.213879},{"c":8.2101,"h":8.2183,"l":8.2077,"n":18,"o":8.2145,"t":"2026-10-21T16:00:00Z","v":5210,"vw":8.211778},{"c":8.22,"h":8.22,"l":8.195,"n":26,"o":8.2,"t":"2026-10-21T16:05:00Z","v":13197,"vw":8.206685},{"c":8.2101,"h":8.2123,"l":8.195,"n":28,"o":8.21,"t":"2026-10-21T16:10:00Z","v":13406,"vw":8.205048},{"c":8.2199,"h":8.22,"l":8.2095,"n":45,"o":8.21,"t":"2026-10-21T16:15:00Z","v":22443,"vw":8.212449},{"c":8.2198,"h":8.2295,"l":8.215,"n":16,"o":8.22,"t":"2026-10-21T16:20:00Z","v":12557,"vw":8.221609},{"c":8.215,"h":8.215,"l":8.21,"n":12,"o":8.2101,"t":"2026-10-21T16:25:00Z","v":5977,"vw":8.211598},{"c":8.195,"h":8.215,"l":8.195,"n":20,"o":8.215,"t":"2026-10-21T16:30:00Z","v":7882,"vw":8.205755},{"c":8.24,"h":8.24,"l":8.19,"n":58,"o":8.19,"t":"2026-10-21T16:35:00Z","v":29636,"vw":8.217597},{"c":8.2101,"h":8.235,"l":8.205,"n":59,"o":8.2301,"t":"2026-10-21T16:40:00Z","v":25574,"vw":8.214818},{"c":8.22,"h":8.23,"l":8.2101,"n":50,"o":8.22,"t":"2026-10-21T16:45:00Z","v":27063,"vw":8.220312},{"c":8.205,"h":8.2202,"l":8.2,"n":13,"o":8.2201,"t":"2026-10-21T16:50:00Z","v":3590,"vw":8.208359},{"c":8.2,"h":8.21,"l":8.2,"n":24,"o":8.21,"t":"2026-10-21T16:55:00Z","v":12639,"vw":8.205593},{"c":8.18,"h":8.205,"l":8.18,"n":40,"o":8.2,"t":"2026-10-21T17:00:00Z","v":12586,"vw":8.195102},{"c":8.175,"h":8.19,"l":8.175,"n":49,"o":8.185,"t":"2026-10-21T17:05:00Z","v":17245,"vw":8.179222},{"c":8.19,"h":8.19,"l":8.175,"n":35,"o":8.175,"t":"2026-10-21T17:10:00Z","v":16600,"vw":8.181349},{"c":8.19,"h":8.195,"l":8.1801,"n":45,"o":8.1801,"t":"2026-10-21T17:15:00Z","v":43857,"vw":8.189553},{"c":8.2061,"h":8.2061,"l":8.195,"n":40,"o":8.195,"t":"2026-10-21T17:20:00Z","v":13086,"vw":8.199328},{"c":8.21,"h":8.21,"l":8.195,"n":49,"o":8.2,"t":"2026-10-21T17:25:00Z","v":16670,"vw":8.200265},{"c":8.215,"h":8.22,"l":8.205,"n":49,"o":8.205,"t":"2026-10-21T17:30:00Z","v":22066,"vw":8.214914},{"c":8.23,"h":8.235,"l":8.215,"n":35,"o":8.22,"t":"2026-10-21T17:35:00Z","v":19516,"vw":8.228453},{"c":8.2201,"h":8.24,"l":8.22,"n":32,"o":8.225,"t":"2026-10-21T17:40:00Z","v":14767,"vw":8.226064},{"c":8.21,"h":8.225,"l":8.21,"n":60,"o":8.225,"t":"2026-10-21T17:45:00Z","v":11368,"vw":8.22055},{"c":8.225,"h":8.235,"l":8.215,"n":94,"o":8.215,"t":"2026-10-21T17:50:00Z","v":42397,"vw":8.224199},{"c":8.22,"h":8.225,"l":8.22,"n":30,"o":8.225,"t":"2026-10-21T17:55:00Z","v":12131,"vw":8.224407},{"c":8.225,"h":8.235,"l":8.21,"n":84,"o":8.22,"t":"2026-10-21T18:00:00Z","v":43339,"vw":8.222423},{"c":8.22,"h":8.235,"l":8.22,"n":37,"o":8.23,"t":"2026-10-21T18:05:00Z","v":12434,"vw":8.227769},{"c":8.235,"h":8.235,"l":8.22,"n":64,"o":8.22,"t":"2026-10-21T18:10:00Z","v":20775,"vw":8.224216},{"c":8.235,"h":8.245,"l":8.23,"n":44,"o":8.23,"t":"2026-10-21T18:15:00Z","v":17664,"vw":8.235727},{"c":8.245,"h":8.25,"l":8.235,"n":46,"o":8.235,"t":"2026-10-21T18:20:00Z","v":20030,"vw":8.239154},{"c":8.245,"h":8.26,"l":8.24,"n":53,"o":8.245,"t":"2026-10-21T18:25:00Z","v":29954,"vw":8.252834},{"c":8.255,"h":8.265,"l":8.245,"n":55,"o":8.25,"t":"2026-10-21T18:30:00Z","v":29779,"vw":8.253698},{"c":8.255,"h":8.255,"l":8.25,"n":31,"o":8.255,"t":"2026-10-21T18:35:00Z","v":7656,"vw":8.25394},{"c":8.24,"h":8.255,"l":8.24,"n":69,"o":8.25,"t":"2026-10-21T18:40:00Z","v":30743,"vw":8.247437},{"c":8.221,"h":8.245,"l":8.221,"n":57,"o":8.24,"t":"2026-10-21T18:45:00Z","v":27239,"vw":8.235084},{"c":8.22,"h":8.2223,"l":8.195,"n":50,"o":8.22,"t":"2026-10-21T18:50:00Z","v":23591,"vw":8.217108},{"c":8.1902,"h":8.22,"l":8.19,"n":49,"o":8.22,"t":"2026-10-21T18:55:00Z","v":16011,"vw":8.199405},{"c":8.155,"h":8.17,"l":8.1301,"n":81,"o":8.17,"t":"2026-10-21T19:00:00Z","v":40898,"vw":8.153502},{"c":8.16,"h":8.17,"l":8.15,"n":40,"o":8.155,"t":"2026-10-21T19:05:00Z","v":13821,"vw":8.161638},{"c":8.15,"h":8.15,"l":8.13,"n":55,"o":8.135,"t":"2026-10-21T19:10:00Z","v":31814,"vw":8.137881},{"c":8.17,"h":8.175,"l":8.155,"n":44,"o":8.155,"t":"2026-10-21T19:15:00Z","v":16255,"vw":8.167075},{"c":8.1602,"h":8.17,"l":8.155,"n":49,"o":8.17,"t":"2026-10-21T19:20:00Z","v":25916,"vw":8.16009},{"c":8.18,"h":8.18,"l":8.165,"n":40,"o":8.17,"t":"2026-10-21T19:25:00Z","v":16280,"vw":8.175887},{"c":8.195,"h":8.205,"l":8.18,"n":69,"o":8.185,"t":"2026-10-21T19:30:00Z","v":38974,"vw":8.192617},{"c":8.205,"h":8.205,"l":8.19,"n":56,"o":8.195,"t":"2026-10-21T19:35:00Z","v":22526,"vw":8.195094},{"c":8.195,"h":8.205,"l":8.195,"n":48,"o":8.205,"t":"2026-10-21T19:40:00Z","v":15218,"vw":8.197808},{"c":8.2,"h":8.2,"l":8.19,"n":45,"o":8.19,"t":"2026-10-21T19:45:00Z","v":11598,"vw":8.195044},{"c":8.195,"h":8.2,"l":8.185,"n":64,"o":8.19,"t":"2026-10-21T19:50:00Z","v":22758,"vw":8.189318},{"c":8.2,"h":8.205,"l":8.19,"n":91,"o":8.195,"t":"2026-10-21T19:55:00Z","v":27118,"vw":8.198163},{"c":8.21,"h":8.21,"l":8.21,"n":5,"o":8.21,"t":"2026-10-21T20:00:00Z","v":4125,"vw":8.21},{"c":8.19,"h":8.19,"l":8.19,"n":3,"o":8.19,"t":"2026-10-21T20:05:00Z","v":500,"vw":8.19},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-21T20:15:00Z","v":100,"vw":8.19},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-21T20:30:00Z","v":240,"vw":8.18},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-21T21:30:00Z","v":100,"vw":8.2},{"c":8.1468,"h":8.2,"l":8.1468,"n":15,"o":8.18,"t":"2026-10-21T22:05:00Z","v":1850,"vw":8.185016},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-21T22:45:00Z","v":125,"vw":8.16},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-21T23:15:00Z","v":1500,"vw":8.1},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-21T23:45:00Z","v":200,"vw":8.14},{"c":7.9169,"h":7.9169,"l":7.9169,"n":3,"o":7.9169,"t":"2026-10-22T11:00:00Z","v":117,"vw":7.9169},{"c":7.93,"h":7.93,"l":7.92,"n":4,"o":7.92,"t":"2026-10-22T11:10:00Z","v":345,"vw":7.926667},{"c":7.8838,"h":7.8838,"l":7.8838,"n":2,"o":7.8838,"t":"2026-10-22T11:20:00Z","v":742,"vw":7.8838},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-10-22T11:25:00Z","v":1530,"vw":7.9},{"c":7.9018,"h":7.9018,"l":7.9018,"n":2,"o":7.9018,"t":"2026-10-22T11:35:00Z","v":1020,"vw":7.9018},{"c":7.8937,"h":7.8937,"l":7.8937,"n":1,"o":7.8937,"t":"2026-10-22T11:55:00Z","v":200,"vw":7.8937},{"c":7.904,"h":7.904,"l":7.904,"n":1,"o":7.904,"t":"2026-10-22T12:00:00Z","v":2199,"vw":7.904},{"c":7.923,"h":7.923,"l":7.923,"n":1,"o":7.923,"t":"2026-10-22T12:25:00Z","v":1020,"vw":7.923},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-10-22T12:35:00Z","v":1500,"vw":7.89},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-22T12:45:00Z","v":2215,"vw":7.92},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-22T12:50:00Z","v":100,"vw":7.92},{"c":7.8843,"h":7.8843,"l":7.8843,"n":1,"o":7.8843,"t":"2026-10-22T13:20:00Z","v":5415,"vw":7.8843},{"c":7.929,"h":7.929,"l":7.929,"n":2,"o":7.929,"t":"2026-10-22T13:25:00Z","v":5000,"vw":7.929},{"c":7.96,"h":7.96,"l":7.897,"n":150,"o":7.92,"t":"2026-10-22T13:30:00Z","v":52889,"vw":7.918973},{"c":7.92,"h":7.95,"l":7.92,"n":49,"o":7.94,"t":"2026-10-22T13:35:00Z","v":18169,"vw":7.93288},{"c":7.94,"h":7.945,"l":7.92,"n":45,"o":7.93,"t":"2026-10-22T13:40:00Z","v":11326,"vw":7.930681},{"c":7.915,"h":7.925,"l":7.91,"n":10,"o":7.92,"t":"2026-10-22T13:45:00Z","v":1270,"vw":7.919911},{"c":7.935,"h":7.94,"l":7.9001,"n":38,"o":7.91,"t":"2026-10-22T13:50:00Z","v":7612,"vw":7.924185},{"c":7.955,"h":7.965,"l":7.95,"n":17,"o":7.965,"t":"2026-10-22T13:55:00Z","v":1923,"vw":7.960187},{"c":7.95,"h":7.96,"l":7.95,"n":39,"o":7.9501,"t":"2026-10-22T14:00:00Z","v":16320,"vw":7.957384},{"c":7.925,"h":7.95,"l":7.925,"n":38,"o":7.95,"t":"2026-10-22T14:05:00Z","v":8786,"vw":7.934709},{"c":7.94,"h":7.95,"l":7.94,"n":12,"o":7.94,"t":"2026-10-22T14:10:00Z","v":1993,"vw":7.943819},{"c":7.93,"h":7.93,"l":7.925,"n":14,"o":7.93,"t":"2026-10-22T14:15:00Z","v":4903,"vw":7.929587},{"c":7.94,"h":7.95,"l":7.9399,"n":22,"o":7.95,"t":"2026-10-22T14:20:00Z","v":4964,"vw":7.943809},{"c":7.92,"h":7.945,"l":7.92,"n":28,"o":7.94,"t":"2026-10-22T14:25:00Z","v":11293,"vw":7.933538},{"c":7.9001,"h":7.93,"l":7.9001,"n":32,"o":7.9203,"t":"2026-10-22T14:30:00Z","v":7316,"vw":7.922259},{"c":7.9,"h":7.9,"l":7.9,"n":6,"o":7.9,"t":"2026-10-22T14:35:00Z","v":854,"vw":7.9}],"history":[{"c":13.99,"h":14.67,"l":13.79,"n":1917,"o":14.67,"t":"2025-10-29T04:00:00Z","v":337235,"vw":14.398174},{"c":12.99,"h":13.66,"l":12.99,"n":2316,"o":13.66,"t":"2025-10-30T04:00:00Z","v":492192,"vw":13.37631},{"c":13.7299,"h":13.805,"l":13.4001,"n":1661,"o":13.59,"t":"2025-10-31T04:00:00Z","v":410849,"vw":13.592841},{"c":11.96,"h":12.8397,"l":11.8701,"n":2393,"o":12.76,"t":"2025-11-03T05:00:00Z","v":521360,"vw":12.323131},{"c":11.12,"h":12.02,"l":10.79,"n":2619,"o":11.65,"t":"2025-11-04T05:00:00Z","v":616766,"vw":11.354011},{"c":11.82,"h":11.9139,"l":11.42,"n":2432,"o":11.49,"t":"2025-11-05T05:00:00Z","v":657008,"vw":11.726744},{"c":11.28,"h":11.57,"l":11.19,"n":1498,"o":11.55,"t":"2025-11-06T05:00:00Z","v":321847,"vw":11.395288},{"c":11.905,"h":11.97,"l":10.893,"n":3665,"o":11.09,"t":"2025-11-07T05:00:00Z","v":916158,"vw":11.544644},{"c":12.2,"h":12.26,"l":12.02,"n":2674,"o":12.26,"t":"2025-11-10T05:00:00Z","v":489506,"vw":12.142339},{"c":11.4,"h":11.88,"l":11.38,"n":1189,"o":11.88,"t":"2025-11-11T05:00:00Z","v":237510,"vw":11.648176},{"c":11.18,"h":11.6797,"l":11.05,"n":1630,"o":11.67,"t":"2025-11-12T05:00:00Z","v":458248,"vw":11.243153},{"c":10.39,"h":11.4,"l":10.27,"n":3075,"o":11.19,"t":"2025-11-13T05:00:00Z","v":602300,"vw":10.840239},{"c":10.1617,"h":10.485,"l":10,"n":3720,"o":10.07,"t":"2025-11-14T05:00:00Z","v":732866,"vw":10.234119},{"c":9.49,"h":10.41,"l":9.3645,"n":2587,"o":10.02,"t":"2025-11-17T05:00:00Z","v":576499,"vw":9.704758},{"c":10.29,"h":10.355,"l":10,"n":2637,"o":10.09,"t":"2025-11-18T05:00:00Z","v":609002,"vw":10.234884},{"c":9.7,"h":10.11,"l":9.5001,"n":1881,"o":9.93,"t":"2025-11-19T05:00:00Z","v":474619,"vw":9.773505},{"c":9.75,"h":10.3,"l":9.56,"n":3153,"o":10.27,"t":"2025-11-20T05:00:00Z","v":685623,"vw":9.89139},{"c":9.27,"h":9.515,"l":9.05,"n":4328,"o":9.22,"t":"2025-11-21T05:00:00Z","v":929233,"vw":9.30781},{"c":10.13,"h":10.16,"l":9.375,"n":5098,"o":9.42,"t":"2025-11-24T05:00:00Z","v":1117350,"vw":9.874369},{"c":10.06,"h":10.08,"l":9.729,"n":2712,"o":9.94,"t":"2025-11-25T05:00:00Z","v":523395,"vw":9.95921},{"c":10.44,"h":10.58,"l":9.905,"n":10205,"o":10,"t":"2025-11-26T05:00:00Z","v":1712154,"vw":10.395937},{"c":10.03,"h":10.49,"l":9.99,"n":896,"o":10.49,"t":"2025-11-28T05:00:00Z","v":241763,"vw":10.310458},{"c":9.09,"h":9.2791,"l":9,"n":1415,"o":9.23,"t":"2025-12-01T05:00:00Z","v":424248,"vw":9.097473},{"c":10.14,"h":10.291,"l":9.59,"n":2531,"o":9.59,"t":"2025-12-02T05:00:00Z","v":736584,"vw":10.055218},{"c":10.36,"h":10.454,"l":10.2301,"n":1247,"o":10.3,"t":"2025-12-03T05:00:00Z","v":350187,"vw":10.329225},{"c":10.265,"h":10.535,"l":10.0601,"n":1128,"o":10.46,"t":"2025-12-04T05:00:00Z","v":325363,"vw":10.354581},{"c":9.67,"h":10.02,"l":9.57,"n":1128,"o":9.92,"t":"2025-12-05T05:00:00Z","v":231871,"vw":9.757219},{"c":9.79,"h":10.159,"l":9.74,"n":929,"o":10.09,"t":"2025-12-08T05:00:00Z","v":282144,"vw":9.938049},{"c":10.26,"h":10.58,"l":9.635,"n":2587,"o":9.68,"t":"2025-12-09T05:00:00Z","v":616583,"vw":10.344469},{"c":10.12,"h":10.43,"l":9.93,"n":1652,"o":10.06,"t":"2025-12-10T05:00:00Z","v":349293,"vw":10.111333},{"c":9.96,"h":10,"l":9.5202,"n":1116,"o":9.57,"t":"2025-12-11T05:00:00Z","v":213109,"vw":9.699204},{"c":9.63,"h":10.2,"l":9.55,"n":2006,"o":10.2,"t":"2025-12-12T05:00:00Z","v":434326,"vw":9.753382},{"c":9.14,"h":9.7867,"l":9.05,"n":1256,"o":9.72,"t":"2025-12-15T05:00:00Z","v":414457,"vw":9.312236},{"c":9.39,"h":9.53,"l":9.29,"n":1256,"o":9.4,"t":"2025-12-16T05:00:00Z","v":261703,"vw":9.382196},{"c":9,"h":9.8,"l":8.89,"n":3601,"o":9.45,"t":"2025-12-17T05:00:00Z","v":746003,"vw":9.126677},{"c":8.57,"h":9.45,"l":8.56,"n":4657,"o":9.26,"t":"2025-12-18T05:00:00Z","v":973022,"vw":8.935614},{"c":9.31,"h":9.37,"l":9.05,"n":4181,"o":9.18,"t":"2025-12-19T05:00:00Z","v":881397,"vw":9.250223},{"c":9.12,"h":9.43,"l":9.1,"n":1315,"o":9.34,"t":"2025-12-22T05:00:00Z","v":313422,"vw":9.249603},{"c":9.14,"h":9.19,"l":8.94,"n":934,"o":9.02,"t":"2025-12-23T05:00:00Z","v":264121,"vw":9.045889},{"c":8.93,"h":9.03,"l":8.8598,"n":679,"o":8.92,"t":"2025-12-24T05:00:00Z","v":315868,"vw":8.956408},{"c":8.96,"h":9.1226,"l":8.84,"n":1149,"o":9.12,"t":"2025-12-26T05:00:00Z","v":387430,"vw":8.94566},{"c":9.03,"h":9.115,"l":9,"n":1018,"o":9.01,"t":"2025-12-29T05:00:00Z","v":506063,"vw":9.040135},{"c":9.1,"h":9.27,"l":9.06,"n":2193,"o":9.11,"t":"2025-12-30T05:00:00Z","v":710544,"vw":9.132746},{"c":9.1,"h":9.28,"l":9.05,"n":1342,"o":9.28,"t":"2025-12-31T05:00:00Z","v":481825,"vw":9.153992},{"c":9.63,"h":9.6955,"l":9.3,"n":3537,"o":9.38,"t":"2026-01-02T05:00:00Z","v":867233,"vw":9.499721},{"c":10.12,"h":10.27,"l":9.77,"n":1991,"o":9.82,"t":"2026-01-05T05:00:00Z","v":514167,"vw":9.994434},{"c":10.195,"h":10.51,"l":10,"n":4616,"o":10.46,"t":"2026-01-06T05:00:00Z","v":831898,"vw":10.254061},{"c":9.97,"h":10.14,"l":9.86,"n":2245,"o":10.07,"t":"2026-01-07T05:00:00Z","v":438631,"vw":9.965574},{"c":10.1,"h":10.21,"l":9.74,"n":908,"o":9.81,"t":"2026-01-08T05:00:00Z","v":195579,"vw":10.032923},{"c":9.96,"h":10.33,"l":9.91,"n":2305,"o":10.13,"t":"2026-01-09T05:00:00Z","v":388992,"vw":10.034021},{"c":10.3,"h":10.5801,"l":10.2,"n":2526,"o":10.22,"t":"2026-01-12T05:00:00Z","v":527899,"vw":10.374459},{"c":10.59,"h":10.63,"l":10.38,"n":2427,"o":10.53,"t":"2026-01-13T05:00:00Z","v":684917,"vw":10.544425},{"c":10.86,"h":10.92,"l":10.705,"n":4653,"o":10.72,"t":"2026-01-14T05:00:00Z","v":1132850,"vw":10.805532},{"c":10.4,"h":10.7,"l":10.365,"n":1973,"o":10.68,"t":"2026-01-15T05:00:00Z","v":605083,"vw":10.462054},{"c":10.665,"h":10.67,"l":10.31,"n":1556,"o":10.56,"t":"2026-01-16T05:00:00Z","v":513753,"vw":10.483412},{"c":9.38,"h":9.53,"l":9.285,"n":3008,"o":9.47,"t":"2026-01-20T05:00:00Z","v":771294,"vw":9.394804},{"c":9.65,"h":9.685,"l":9.215,"n":3036,"o":9.46,"t":"2026-01-21T05:00:00Z","v":1032068,"vw":9.43405},{"c":9.46,"h":9.55,"l":9.32,"n":1767,"o":9.51,"t":"2026-01-22T05:00:00Z","v":486819,"vw":9.436124},{"c":9.35,"h":9.575,"l":9.21,"n":2814,"o":9.36,"t":"2026-01-23T05:00:00Z","v":1063703,"vw":9.385013},{"c":9.1,"h":9.23,"l":9.03,"n":2643,"o":9.05,"t":"2026-01-26T05:00:00Z","v":827634,"vw":9.124967},{"c":9.37,"h":9.385,"l":9.0718,"n":2387,"o":9.12,"t":"2026-01-27T05:00:00Z","v":1053153,"vw":9.196829},{"c":9.23,"h":9.36,"l":9.21,"n":3177,"o":9.35,"t":"2026-01-28T05:00:00Z","v":1274840,"vw":9.275216},{"c":8.6,"h":9.03,"l":8.485,"n":5435,"o":9.02,"t":"2026-01-29T05:00:00Z","v":2242927,"vw":8.650194},{"c":8.6,"h":8.77,"l":8.4198,"n":3974,"o":8.58,"t":"2026-01-30T05:00:00Z","v":1786181,"vw":8.621731},{"c":7.65,"h":7.82,"l":7.6,"n":5393,"o":7.62,"t":"2026-02-02T05:00:00Z","v":1463606,"vw":7.707234},{"c":7.45,"h":7.61,"l":7.12,"n":5706,"o":7.61,"t":"2026-02-03T05:00:00Z","v":1347318,"vw":7.357167},{"c":6.87,"h":6.99,"l":6.61,"n":5461,"o":6.94,"t":"2026-02-04T05:00:00Z","v":951216,"vw":6.811627},{"c":5.8,"h":6.73,"l":5.7297,"n":6926,"o":6.62,"t":"2026-02-05T05:00:00Z","v":1973270,"vw":6.164625},{"c":6.41,"h":6.53,"l":6.08,"n":4325,"o":6.09,"t":"2026-02-06T05:00:00Z","v":1473615,"vw":6.319268},{"c":6.48,"h":6.55,"l":6.17,"n":3582,"o":6.2,"t":"2026-02-09T05:00:00Z","v":1322317,"vw":6.394191},{"c":6.11,"h":6.285,"l":6.08,"n":3003,"o":6.23,"t":"2026-02-10T05:00:00Z","v":1039504,"vw":6.191081},{"c":5.88,"h":6.07,"l":5.77,"n":2887,"o":6.06,"t":"2026-02-11T05:00:00Z","v":1160406,"vw":5.891773},{"c":5.68,"h":6.035,"l":5.66,"n":2967,"o":6.01,"t":"2026-02-12T05:00:00Z","v":1227932,"vw":5.8197},{"c":6.26,"h":6.33,"l":5.94,"n":3381,"o":5.94,"t":"2026-02-13T05:00:00Z","v":1196090,"vw":6.143499},{"c":6.27,"h":6.335,"l":6.125,"n":2051,"o":6.29,"t":"2026-02-17T05:00:00Z","v":857663,"vw":6.231123},{"c":6,"h":6.21,"l":5.95,"n":1959,"o":6.09,"t":"2026-02-18T05:00:00Z","v":612545,"vw":6.052477},{"c":6.06,"h":6.09,"l":5.91,"n":1786,"o":5.94,"t":"2026-02-19T05:00:00Z","v":791719,"vw":6.001001},{"c":6.26,"h":6.32,"l":6.11,"n":2009,"o":6.11,"t":"2026-02-20T05:00:00Z","v":671562,"vw":6.219219},{"c":5.79,"h":5.975,"l":5.72,"n":2309,"o":5.94,"t":"2026-02-23T05:00:00Z","v":770166,"vw":5.841389},{"c":5.83,"h":5.84,"l":5.605,"n":1409,"o":5.65,"t":"2026-02-24T05:00:00Z","v":573330,"vw":5.752002},{"c":6.63,"h":6.67,"l":6.215,"n":3063,"o":6.25,"t":"2026-02-25T05:00:00Z","v":1341723,"vw":6.492374},{"c":6.38,"h":6.53,"l":6.25,"n":2666,"o":6.51,"t":"2026-02-26T05:00:00Z","v":1062954,"vw":6.370207},{"c":6.04,"h":6.17,"l":6.005,"n":1860,"o":6.13,"t":"2026-02-27T05:00:00Z","v":681536,"vw":6.077297},{"c":6.48,"h":6.675,"l":6.16,"n":5174,"o":6.16,"t":"2026-03-02T05:00:00Z","v":2384787,"vw":6.478598},{"c":6.29,"h":6.46,"l":6.11,"n":6348,"o":6.22,"t":"2026-03-03T05:00:00Z","v":2516221,"vw":6.281458},{"c":6.89,"h":6.965,"l":6.635,"n":7423,"o":6.68,"t":"2026-03-04T05:00:00Z","v":3686609,"vw":6.828504},{"c":6.61,"h":6.77,"l":6.5,"n":6768,"o":6.73,"t":"2026-03-05T05:00:00Z","v":2104327,"vw":6.586687},{"c":6.29,"h":6.35,"l":6.19,"n":5184,"o":6.32,"t":"2026-03-06T05:00:00Z","v":2198717,"vw":6.273142},{"c":6.37,"h":6.445,"l":6.259,"n":1456,"o":6.29,"t":"2026-03-09T04:00:00Z","v":873718,"vw":6.324094},{"c":6.37,"h":6.585,"l":6.3,"n":1734,"o":6.45,"t":"2026-03-10T04:00:00Z","v":1007824,"vw":6.475369},{"c":6.47,"h":6.535,"l":6.28,"n":1509,"o":6.4,"t":"2026-03-11T04:00:00Z","v":721856,"vw":6.441159},{"c":6.44,"h":6.51,"l":6.31,"n":2659,"o":6.46,"t":"2026-03-12T04:00:00Z","v":1188498,"vw":6.418674},{"c":6.6,"h":6.91,"l":6.56,"n":2167,"o":6.79,"t":"2026-03-13T04:00:00Z","v":907832,"vw":6.776488},{"c":7.08,"h":7.0869,"l":6.865,"n":1949,"o":6.98,"t":"2026-03-16T04:00:00Z","v":640608,"vw":6.990169},{"c":7.03,"h":7.1,"l":6.935,"n":953,"o":6.96,"t":"2026-03-17T04:00:00Z","v":314690,"vw":7.018233},{"c":6.67,"h":6.7499,"l":6.5809,"n":2597,"o":6.72,"t":"2026-03-18T04:00:00Z","v":1397846,"vw":6.687765},{"c":6.59,"h":6.625,"l":6.465,"n":1278,"o":6.54,"t":"2026-03-19T04:00:00Z","v":709645,"vw":6.532329},{"c":6.61,"h":6.66,"l":6.54,"n":1222,"o":6.65,"t":"2026-03-20T04:00:00Z","v":991293,"vw":6.586711},{"c":6.79,"h":6.8546,"l":6.635,"n":2707,"o":6.69,"t":"2026-03-23T04:00:00Z","v":1729720,"vw":6.746746},{"c":6.58,"h":6.78,"l":6.565,"n":1908,"o":6.76,"t":"2026-03-24T04:00:00Z","v":1590892,"vw":6.629086},{"c":6.815,"h":6.935,"l":6.765,"n":1870,"o":6.92,"t":"2026-03-25T04:00:00Z","v":1925271,"vw":6.831063},{"c":6.34,"h":6.55,"l":6.335,"n":1368,"o":6.53,"t":"2026-03-26T04:00:00Z","v":1108611,"vw":6.429273},{"c":6.15,"h":6.2201,"l":6.07,"n":2113,"o":6.21,"t":"2026-03-27T04:00:00Z","v":1395378,"vw":6.137936},{"c":6.12,"h":6.3,"l":6.085,"n":2450,"o":6.29,"t":"2026-03-30T04:00:00Z","v":1696916,"vw":6.192953},{"c":6.13,"h":6.1901,"l":5.97,"n":2969,"o":6.02,"t":"2026-03-31T04:00:00Z","v":2076856,"vw":6.082737},{"c":6.24,"h":6.4385,"l":6.12,"n":2554,"o":6.19,"t":"2026-04-01T04:00:00Z","v":2479307,"vw":6.257479},{"c":5.87,"h":5.93,"l":5.7,"n":1992,"o":5.75,"t":"2026-04-02T04:00:00Z","v":1521118,"vw":5.852747},{"c":6.08,"h":6.15,"l":6.04,"n":910,"o":6.13,"t":"2026-04-06T04:00:00Z","v":604122,"vw":6.101095},{"c":6.08,"h":6.08,"l":5.825,"n":2557,"o":5.87,"t":"2026-04-07T04:00:00Z","v":2120327,"vw":5.91742},{"c":6.19,"h":6.3296,"l":6.14,"n":1357,"o":6.31,"t":"2026-04-08T04:00:00Z","v":850701,"vw":6.203876},{"c":6.26,"h":6.305,"l":6.06,"n":1211,"o":6.13,"t":"2026-04-09T04:00:00Z","v":546613,"vw":6.216773},{"c":6.36,"h":6.37,"l":6.2201,"n":1868,"o":6.25,"t":"2026-04-10T04:00:00Z","v":1592488,"vw":6.31712},{"c":6.27,"h":6.28,"l":6.13,"n":3261,"o":6.15,"t":"2026-04-13T04:00:00Z","v":2131220,"vw":6.198035},{"c":6.26,"h":6.5301,"l":6.2403,"n":2936,"o":6.42,"t":"2026-04-14T04:00:00Z","v":2387896,"vw":6.349118},{"c":6.38,"h":6.395,"l":6.195,"n":3351,"o":6.23,"t":"2026-04-15T04:00:00Z","v":1739664,"vw":6.297333},{"c":6.715,"h":6.72,"l":6.25,"n":2559,"o":6.43,"t":"2026-04-16T04:00:00Z","v":3161569,"vw":6.487659},{"c":6.66,"h":6.765,"l":6.62,"n":2021,"o":6.68,"t":"2026-04-17T04:00:00Z","v":2131776,"vw":6.694433},{"c":6.4,"h":6.4299,"l":6.3,"n":1305,"o":6.36,"t":"2026-04-20T04:00:00Z","v":861885,"vw":6.38137},{"c":6.3,"h":6.48,"l":6.2801,"n":1216,"o":6.38,"t":"2026-04-21T04:00:00Z","v":1164291,"vw":6.383226},{"c":6.51,"h":6.66,"l":6.495,"n":1052,"o":6.61,"t":"2026-04-22T04:00:00Z","v":624552,"vw":6.569438},{"c":6.355,"h":6.455,"l":6.2927,"n":3101,"o":6.4,"t":"2026-04-23T04:00:00Z","v":1691404,"vw":6.400316},{"c":6.43,"h":6.455,"l":6.375,"n":2255,"o":6.42,"t":"2026-04-24T04:00:00Z","v":1564373,"vw":6.431861},{"c":6.28,"h":6.38,"l":6.235,"n":1881,"o":6.36,"t":"2026-04-27T04:00:00Z","v":812866,"vw":6.300909},{"c":6.26,"h":6.26,"l":6.1801,"n":1833,"o":6.23,"t":"2026-04-28T04:00:00Z","v":667990,"vw":6.222719},{"c":6.13,"h":6.27,"l":6.07,"n":1932,"o":6.27,"t":"2026-04-29T04:00:00Z","v":1705784,"vw":6.182086},{"c":6.2,"h":6.255,"l":6.165,"n":1091,"o":6.19,"t":"2026-04-30T04:00:00Z","v":989433,"vw":6.202434},{"c":6.26,"h":6.325,"l":6.2534,"n":1187,"o":6.3,"t":"2026-05-01T04:00:00Z","v":1125908,"vw":6.282297},{"c":6.31,"h":6.3691,"l":6.26,"n":1900,"o":6.29,"t":"2026-05-04T04:00:00Z","v":1704700,"vw":6.315992},{"c":6.45,"h":6.47,"l":6.3501,"n":2143,"o":6.41,"t":"2026-05-05T04:00:00Z","v":1137720,"vw":6.397489},{"c":6.68,"h":6.69,"l":6.54,"n":3574,"o":6.62,"t":"2026-05-06T04:00:00Z","v":2340474,"vw":6.640059},{"c":6.61,"h":6.6796,"l":6.565,"n":1603,"o":6.66,"t":"2026-05-07T04:00:00Z","v":1424269,"vw":6.606298},{"c":6.93,"h":6.9399,"l":6.5799,"n":3432,"o":6.59,"t":"2026-05-08T04:00:00Z","v":2418572,"vw":6.79317},{"c":7.34,"h":7.355,"l":7.05,"n":5351,"o":7.12,"t":"2026-05-11T04:00:00Z","v":3603737,"vw":7.254073},{"c":7.1,"h":7.13,"l":6.995,"n":2402,"o":7.11,"t":"2026-05-12T04:00:00Z","v":1938386,"vw":7.060154},{"c":6.8,"h":6.98,"l":6.74,"n":4605,"o":6.96,"t":"2026-05-13T04:00:00Z","v":2677059,"vw":6.807857},{"c":6.95,"h":7.005,"l":6.79,"n":2563,"o":6.81,"t":"2026-05-14T04:00:00Z","v":1531075,"vw":6.944658},{"c":6.68,"h":6.75,"l":6.615,"n":2857,"o":6.75,"t":"2026-05-15T04:00:00Z","v":1769354,"vw":6.682234},{"c":6.35,"h":6.37,"l":6.24,"n":4227,"o":6.37,"t":"2026-05-18T04:00:00Z","v":3298526,"vw":6.296194},{"c":6.305,"h":6.3599,"l":6.255,"n":1583,"o":6.3,"t":"2026-05-19T04:00:00Z","v":1523584,"vw":6.310505},{"c":6.44,"h":6.505,"l":6.3,"n":1568,"o":6.33,"t":"2026-05-20T04:00:00Z","v":1880144,"vw":6.432656},{"c":6.57,"h":6.58,"l":6.38,"n":4114,"o":6.42,"t":"2026-05-21T04:00:00Z","v":2897046,"vw":6.506295},{"c":6.33,"h":6.55,"l":6.285,"n":2014,"o":6.53,"t":"2026-05-22T04:00:00Z","v":2057843,"vw":6.427618},{"c":6.26,"h":6.44,"l":6.22,"n":2373,"o":6.35,"t":"2026-05-26T04:00:00Z","v":1525140,"vw":6.319412},{"c":6.27,"h":6.3401,"l":6.21,"n":1336,"o":6.24,"t":"2026-05-27T04:00:00Z","v":1402338,"vw":6.268141},{"c":6.15,"h":6.205,"l":5.985,"n":2701,"o":6.04,"t":"2026-05-28T04:00:00Z","v":1848091,"vw":6.087427},{"c":6.13,"h":6.2299,"l":6.015,"n":2608,"o":6.09,"t":"2026-05-29T04:00:00Z","v":2202656,"vw":6.132144},{"c":6.08,"h":6.08,"l":5.915,"n":3562,"o":6,"t":"2026-06-01T04:00:00Z","v":3139399,"vw":5.990682},{"c":5.64,"h":5.93,"l":5.58,"n":5167,"o":5.92,"t":"2026-06-02T04:00:00Z","v":5135905,"vw":5.763364},{"c":5.39,"h":5.615,"l":5.37,"n":4620,"o":5.6,"t":"2026-06-03T04:00:00Z","v":4660083,"vw":5.487425},{"c":5.17,"h":5.29,"l":5.13,"n":5084,"o":5.19,"t":"2026-06-04T04:00:00Z","v":5642070,"vw":5.213434},{"c":4.76,"h":5,"l":4.61,"n":7121,"o":4.99,"t":"2026-06-05T04:00:00Z","v":9694704,"vw":4.824134},{"c":5.06,"h":5.08,"l":4.97,"n":3609,"o":5.01,"t":"2026-06-08T04:00:00Z","v":4717810,"vw":5.030435},{"c":4.9,"h":4.955,"l":4.755,"n":4557,"o":4.92,"t":"2026-06-09T04:00:00Z","v":4220259,"vw":4.854597},{"c":4.76,"h":4.925,"l":4.74,"n":5269,"o":4.82,"t":"2026-06-10T04:00:00Z","v":5759756,"vw":4.841926},{"c":5.02,"h":5.0439,"l":4.86,"n":4435,"o":4.89,"t":"2026-06-11T04:00:00Z","v":3835760,"vw":4.934613},{"c":5,"h":5.16,"l":4.9799,"n":3899,"o":5.01,"t":"2026-06-12T04:00:00Z","v":3957045,"vw":5.062837},{"c":5.64,"h":5.705,"l":5.4901,"n":3767,"o":5.54,"t":"2026-06-15T04:00:00Z","v":5401996,"vw":5.623437},{"c":5.53,"h":5.58,"l":5.4201,"n":2397,"o":5.56,"t":"2026-06-16T04:00:00Z","v":3893238,"vw":5.512305},{"c":5.36,"h":5.6,"l":5.35,"n":4418,"o":5.41,"t":"2026-06-17T04:00:00Z","v":4005871,"vw":5.474849},{"c":5.21,"h":5.39,"l":5.12,"n":3830,"o":5.39,"t":"2026-06-18T04:00:00Z","v":3346623,"vw":5.221814},{"c":5.46,"h":5.6274,"l":5.4301,"n":3705,"o":5.57,"t":"2026-06-22T04:00:00Z","v":2499798,"vw":5.518024},{"c":5.17,"h":5.225,"l":5.135,"n":4487,"o":5.17,"t":"2026-06-23T04:00:00Z","v":4110701,"vw":5.180678},{"c":4.96,"h":5.205,"l":4.855,"n":7603,"o":5.18,"t":"2026-06-24T04:00:00Z","v":6617695,"vw":5.056967},{"c":4.96,"h":5.11,"l":4.7997,"n":4582,"o":5.11,"t":"2026-06-25T04:00:00Z","v":7420864,"vw":4.948468},{"c":5.49,"h":5.545,"l":5.155,"n":5872,"o":5.16,"t":"2026-06-26T04:00:00Z","v":7133078,"vw":5.373611},{"c":5.71,"h":5.73,"l":5.4201,"n":4939,"o":5.53,"t":"2026-06-29T04:00:00Z","v":6744646,"vw":5.58223},{"c":5.53,"h":5.565,"l":5.4023,"n":6567,"o":5.44,"t":"2026-06-30T04:00:00Z","v":6884731,"vw":5.503055},{"c":5.79,"h":5.8799,"l":5.61,"n":5564,"o":5.65,"t":"2026-07-01T04:00:00Z","v":6496316,"vw":5.783379},{"c":6.08,"h":6.165,"l":6.015,"n":6154,"o":6.09,"t":"2026-07-02T04:00:00Z","v":5256620,"vw":6.08051},{"c":6.18,"h":6.1999,"l":5.965,"n":4160,"o":5.98,"t":"2026-07-06T04:00:00Z","v":3871047,"vw":6.105411},{"c":6.13,"h":6.23,"l":6.0599,"n":4480,"o":6.08,"t":"2026-07-07T04:00:00Z","v":5314083,"vw":6.140137},{"c":5.83,"h":5.84,"l":5.735,"n":6367,"o":5.78,"t":"2026-07-08T04:00:00Z","v":4747694,"vw":5.789251},{"c":5.89,"h":5.905,"l":5.8101,"n":2694,"o":5.84,"t":"2026-07-09T04:00:00Z","v":4404870,"vw":5.863452},{"c":5.85,"h":5.975,"l":5.805,"n":3162,"o":5.94,"t":"2026-07-10T04:00:00Z","v":5779298,"vw":5.869526},{"c":5.66,"h":5.745,"l":5.61,"n":3486,"o":5.7,"t":"2026-07-13T04:00:00Z","v":4441288,"vw":5.678951},{"c":5.82,"h":5.86,"l":5.77,"n":4295,"o":5.84,"t":"2026-07-14T04:00:00Z","v":5524941,"vw":5.814381},{"c":5.81,"h":5.945,"l":5.795,"n":3483,"o":5.93,"t":"2026-07-15T04:00:00Z","v":3967731,"vw":5.866936},{"c":5.71,"h":5.79,"l":5.6801,"n":4546,"o":5.76,"t":"2026-07-16T04:00:00Z","v":5275274,"vw":5.739204},{"c":5.67,"h":5.7,"l":5.52,"n":4201,"o":5.57,"t":"2026-07-17T04:00:00Z","v":5239815,"vw":5.624269},{"c":5.85,"h":5.905,"l":5.7099,"n":5011,"o":5.79,"t":"2026-07-20T04:00:00Z","v":8519900,"vw":5.811047},{"c":5.87,"h":5.9275,"l":5.845,"n":2741,"o":5.9,"t":"2026-07-21T04:00:00Z","v":4231300,"vw":5.881567},{"c":5.86,"h":5.945,"l":5.81,"n":2659,"o":5.81,"t":"2026-07-22T04:00:00Z","v":5022494,"vw":5.888281},{"c":5.705,"h":5.805,"l":5.685,"n":3728,"o":5.77,"t":"2026-07-23T04:00:00Z","v":5471805,"vw":5.738127},{"c":5.57,"h":5.625,"l":5.54,"n":2980,"o":5.62,"t":"2026-07-24T04:00:00Z","v":3952750,"vw":5.576613},{"c":5.74,"h":5.84,"l":5.66,"n":3294,"o":5.76,"t":"2026-07-27T04:00:00Z","v":3106050,"vw":5.712003},{"c":5.59,"h":5.625,"l":5.455,"n":3596,"o":5.5,"t":"2026-07-28T04:00:00Z","v":2618909,"vw":5.549788},{"c":5.48,"h":5.615,"l":5.47,"n":4287,"o":5.55,"t":"2026-07-29T04:00:00Z","v":5285050,"vw":5.532573},{"c":5.64,"h":5.655,"l":5.585,"n":1696,"o":5.61,"t":"2026-07-30T04:00:00Z","v":2477951,"vw":5.628673},{"c":5.51,"h":5.57,"l":5.4899,"n":3685,"o":5.57,"t":"2026-07-31T04:00:00Z","v":2156880,"vw":5.517945},{"c":5.58,"h":5.61,"l":5.46,"n":5585,"o":5.47,"t":"2026-08-03T04:00:00Z","v":2150988,"vw":5.549479},{"c":5.61,"h":5.615,"l":5.53,"n":5780,"o":5.56,"t":"2026-08-04T04:00:00Z","v":1641962,"vw":5.578278},{"c":5.63,"h":5.65,"l":5.5401,"n":9764,"o":5.56,"t":"2026-08-05T04:00:00Z","v":2223144,"vw":5.600091},{"c":5.49,"h":5.56,"l":5.47,"n":8403,"o":5.5,"t":"2026-08-06T04:00:00Z","v":2284731,"vw":5.523852},{"c":5.6,"h":5.62,"l":5.535,"n":7330,"o":5.59,"t":"2026-08-07T04:00:00Z","v":1983543,"vw":5.582565},{"c":5.76,"h":5.8,"l":5.715,"n":5968,"o":5.8,"t":"2026-08-10T04:00:00Z","v":1788977,"vw":5.751764},{"c":5.72,"h":5.7503,"l":5.6397,"n":8356,"o":5.73,"t":"2026-08-11T04:00:00Z","v":2639205,"vw":5.687009},{"c":5.73,"h":5.78,"l":5.695,"n":5780,"o":5.77,"t":"2026-08-12T04:00:00Z","v":2004344,"vw":5.726795},{"c":5.76,"h":5.79,"l":5.67,"n":1752,"o":5.75,"t":"2026-08-13T04:00:00Z","v":1113206,"vw":5.746305},{"c":5.67,"h":5.73,"l":5.645,"n":6519,"o":5.7,"t":"2026-08-14T04:00:00Z","v":1336944,"vw":5.690654},{"c":5.74,"h":5.765,"l":5.69,"n":1381,"o":5.69,"t":"2026-08-17T04:00:00Z","v":1555976,"vw":5.73573},{"c":5.84,"h":5.86,"l":5.75,"n":1236,"o":5.75,"t":"2026-08-18T04:00:00Z","v":1237973,"vw":5.820277},{"c":6.25,"h":6.28,"l":5.9299,"n":4558,"o":5.95,"t":"2026-08-19T04:00:00Z","v":4907731,"vw":6.150047},{"c":6.62,"h":6.665,"l":6.52,"n":4663,"o":6.59,"t":"2026-08-20T04:00:00Z","v":3474532,"vw":6.591142},{"c":6.89,"h":6.99,"l":6.81,"n":4355,"o":6.87,"t":"2026-08-21T04:00:00Z","v":3782838,"vw":6.925731},{"c":7.32,"h":7.395,"l":7.155,"n":8591,"o":7.29,"t":"2026-08-24T04:00:00Z","v":5808017,"vw":7.274396},{"c":7.43,"h":7.495,"l":7.295,"n":4843,"o":7.35,"t":"2026-08-25T04:00:00Z","v":3136991,"vw":7.420942},{"c":7.35,"h":7.375,"l":7.205,"n":3152,"o":7.27,"t":"2026-08-26T04:00:00Z","v":2518453,"vw":7.294966},{"c":8.31,"h":8.33,"l":7.905,"n":5582,"o":7.94,"t":"2026-08-27T04:00:00Z","v":5396823,"vw":8.150493},{"c":7.86,"h":8.19,"l":7.765,"n":6021,"o":7.98,"t":"2026-08-28T04:00:00Z","v":5179869,"vw":7.963128},{"c":7.86,"h":7.96,"l":7.75,"n":2727,"o":7.78,"t":"2026-08-31T04:00:00Z","v":1854933,"vw":7.848412},{"c":7.6,"h":7.785,"l":7.46,"n":3879,"o":7.72,"t":"2026-09-01T04:00:00Z","v":2675680,"vw":7.689911},{"c":7.55,"h":7.575,"l":7.435,"n":2514,"o":7.45,"t":"2026-09-02T04:00:00Z","v":1828936,"vw":7.522209},{"c":7.97,"h":8,"l":7.64,"n":4201,"o":7.67,"t":"2026-09-03T04:00:00Z","v":2845429,"vw":7.859389},{"c":7.68,"h":7.7201,"l":7.575,"n":2780,"o":7.67,"t":"2026-09-04T04:00:00Z","v":2530766,"vw":7.65826},{"c":7.81,"h":7.925,"l":7.6801,"n":2952,"o":7.77,"t":"2026-09-08T04:00:00Z","v":2808858,"vw":7.801946},{"c":7.74,"h":7.92,"l":7.72,"n":2714,"o":7.92,"t":"2026-09-09T04:00:00Z","v":1999587,"vw":7.807635},{"c":7.54,"h":7.5901,"l":7.47,"n":3330,"o":7.53,"t":"2026-09-10T04:00:00Z","v":3044602,"vw":7.544323},{"c":7.73,"h":8,"l":7.6,"n":3703,"o":7.64,"t":"2026-09-11T04:00:00Z","v":3746259,"vw":7.770827},{"c":7.82,"h":7.865,"l":7.66,"n":3906,"o":7.67,"t":"2026-09-14T04:00:00Z","v":3279015,"vw":7.772362},{"c":7.41,"h":7.66,"l":7.25,"n":4329,"o":7.66,"t":"2026-09-15T04:00:00Z","v":3598528,"vw":7.493752},{"c":7.41,"h":7.48,"l":7.275,"n":3138,"o":7.37,"t":"2026-09-16T04:00:00Z","v":2690714,"vw":7.362435},{"c":7.64,"h":7.725,"l":7.535,"n":2604,"o":7.58,"t":"2026-09-17T04:00:00Z","v":2033025,"vw":7.632792},{"c":8.67,"h":8.67,"l":8.02,"n":7896,"o":8.03,"t":"2026-09-18T04:00:00Z","v":5361503,"vw":8.422711},{"c":8.97,"h":9.025,"l":8.84,"n":5711,"o":8.9,"t":"2026-09-21T04:00:00Z","v":4964280,"vw":8.929979},{"c":8.96,"h":9,"l":8.785,"n":4955,"o":8.88,"t":"2026-09-22T04:00:00Z","v":3682456,"vw":8.908151},{"c":8.67,"h":8.888,"l":8.575,"n":5555,"o":8.85,"t":"2026-09-23T04:00:00Z","v":3845748,"vw":8.696562},{"c":8.89,"h":8.935,"l":8.65,"n":3610,"o":8.69,"t":"2026-09-24T04:00:00Z","v":2968803,"vw":8.834974},{"c":9.26,"h":9.315,"l":8.98,"n":5889,"o":9.08,"t":"2026-09-25T04:00:00Z","v":4330311,"vw":9.160338},{"c":8.97,"h":9.15,"l":8.9,"n":4450,"o":9.09,"t":"2026-09-28T04:00:00Z","v":2538314,"vw":9.031634},{"c":9.01,"h":9.225,"l":8.9,"n":3966,"o":9.2,"t":"2026-09-29T04:00:00Z","v":2121443,"vw":9.086517},{"c":8.875,"h":9.3029,"l":8.87,"n":6856,"o":9.27,"t":"2026-09-30T04:00:00Z","v":3459092,"vw":9.025087},{"c":8.97,"h":9.035,"l":8.8599,"n":4110,"o":8.86,"t":"2026-10-01T04:00:00Z","v":2104285,"vw":8.928845},{"c":8.96,"h":9.365,"l":8.9,"n":3794,"o":9.28,"t":"2026-10-02T04:00:00Z","v":2787501,"vw":9.084836},{"c":9.1,"h":9.165,"l":8.985,"n":2699,"o":9.13,"t":"2026-10-05T04:00:00Z","v":1503383,"vw":9.0469},{"c":9.135,"h":9.23,"l":9.085,"n":2113,"o":9.1,"t":"2026-10-06T04:00:00Z","v":827690,"vw":9.15581},{"c":8.75,"h":8.86,"l":8.73,"n":3733,"o":8.77,"t":"2026-10-07T04:00:00Z","v":1563290,"vw":8.784798},{"c":8.25,"h":8.52,"l":7.99,"n":6836,"o":8.48,"t":"2026-10-08T04:00:00Z","v":4096793,"vw":8.209727},{"c":8.21,"h":8.36,"l":8.1944,"n":2751,"o":8.34,"t":"2026-10-09T04:00:00Z","v":1370135,"vw":8.284525},{"c":8.18,"h":8.36,"l":8.091,"n":4513,"o":8.31,"t":"2026-10-12T04:00:00Z","v":1591232,"vw":8.162445},{"c":8.14,"h":8.205,"l":8.05,"n":4255,"o":8.07,"t":"2026-10-13T04:00:00Z","v":1734738,"vw":8.127854},{"c":7.87,"h":8.045,"l":7.825,"n":6940,"o":7.97,"t":"2026-10-14T04:00:00Z","v":3504162,"vw":7.887995},{"c":8.01,"h":8.055,"l":7.62,"n":3102,"o":7.68,"t":"2026-10-15T04:00:00Z","v":2487070,"vw":7.924631},{"c":7.83,"h":8.06,"l":7.745,"n":2834,"o":7.98,"t":"2026-10-16T04:00:00Z","v":1665018,"vw":7.876738},{"c":7.87,"h":7.97,"l":7.825,"n":2957,"o":7.97,"t":"2026-10-19T04:00:00Z","v":1252978,"vw":7.887542},{"c":8.03,"h":8.185,"l":7.8502,"n":4325,"o":7.88,"t":"2026-10-20T04:00:00Z","v":2063356,"vw":8.040221},{"c":8.21,"h":8.265,"l":8.04,"n":3389,"o":8.1,"t":"2026-10-21T04:00:00Z","v":1496832,"vw":8.182454},{"c":7.9,"h":7.965,"l":7.897,"n":546,"o":7.92,"t":"2026-10-22T04:00:00Z","v":171195,"vw":7.930109}],"volatilityBars":[{"c":8.58,"h":8.58,"l":8.44,"n":4,"o":8.44,"t":"2026-09-21T08:00:00Z","v":1134,"vw":8.565},{"c":8.6,"h":8.6,"l":8.59,"n":2,"o":8.59,"t":"2026-09-21T08:15:00Z","v":2234,"vw":8.598881},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-09-21T08:30:00Z","v":4049,"vw":8.68},{"c":8.75,"h":8.75,"l":8.7438,"n":26,"o":8.7438,"t":"2026-09-21T09:00:00Z","v":4237,"vw":8.7482},{"c":8.75,"h":8.75,"l":8.75,"n":10,"o":8.75,"t":"2026-09-21T09:15:00Z","v":3500,"vw":8.75},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-09-21T10:30:00Z","v":100,"vw":8.82},{"c":8.79,"h":8.82,"l":8.7303,"n":19,"o":8.75,"t":"2026-09-21T11:00:00Z","v":5644,"vw":8.786431},{"c":8.87,"h":8.87,"l":8.78,"n":7,"o":8.8567,"t":"2026-09-21T11:15:00Z","v":20000,"vw":8.866384},{"c":8.8689,"h":8.8689,"l":8.78,"n":3,"o":8.78,"t":"2026-09-21T11:30:00Z","v":600,"vw":8.82445},{"c":8.89,"h":8.89,"l":8.82,"n":4,"o":8.8239,"t":"2026-09-21T11:45:00Z","v":5380,"vw":8.885243},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-21T12:00:00Z","v":225,"vw":8.84},{"c":8.9488,"h":8.9488,"l":8.9,"n":6,"o":8.9251,"t":"2026-09-21T12:15:00Z","v":955,"vw":8.923946},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-09-21T12:30:00Z","v":1000,"vw":8.9},{"c":8.8825,"h":8.8889,"l":8.87,"n":3,"o":8.87,"t":"2026-09-21T12:45:00Z","v":1300,"vw":8.886462},{"c":8.8884,"h":8.89,"l":8.8761,"n":7,"o":8.89,"t":"2026-09-21T13:00:00Z","v":3579,"vw":8.884185},{"c":8.88,"h":8.9655,"l":8.88,"n":24,"o":8.89,"t":"2026-09-21T13:15:00Z","v":9759,"vw":8.904168},{"c":8.87,"h":8.9277,"l":8.85,"n":321,"o":8.9,"t":"2026-09-21T13:30:00Z","v":291809,"vw":8.881899},{"c":8.94,"h":8.9701,"l":8.87,"n":374,"o":8.87,"t":"2026-09-21T13:45:00Z","v":561111,"vw":8.92373},{"c":8.96,"h":9,"l":8.8901,"n":236,"o":8.94,"t":"2026-09-21T14:00:00Z","v":236753,"vw":8.955051},{"c":8.975,"h":8.9976,"l":8.93,"n":196,"o":8.93,"t":"2026-09-21T14:15:00Z","v":166626,"vw":8.979691},{"c":8.9234,"h":9,"l":8.92,"n":329,"o":8.97,"t":"2026-09-21T14:30:00Z","v":314568,"vw":8.965005},{"c":8.935,"h":9,"l":8.915,"n":303,"o":8.93,"t":"2026-09-21T14:45:00Z","v":311499,"vw":8.956237},{"c":8.985,"h":9.025,"l":8.94,"n":266,"o":8.9401,"t":"2026-09-21T15:00:00Z","v":333314,"vw":8.979692},{"c":8.9,"h":8.9705,"l":8.8943,"n":244,"o":8.97,"t":"2026-09-21T15:15:00Z","v":160222,"vw":8.938434},{"c":8.93,"h":8.93,"l":8.8999,"n":210,"o":8.905,"t":"2026-09-21T15:30:00Z","v":171693,"vw":8.915341},{"c":8.94,"h":8.98,"l":8.93,"n":180,"o":8.94,"t":"2026-09-21T15:45:00Z","v":161979,"vw":8.960873},{"c":8.92,"h":8.9432,"l":8.9,"n":185,"o":8.94,"t":"2026-09-21T16:00:00Z","v":187648,"vw":8.925318},{"c":8.915,"h":8.9601,"l":8.905,"n":173,"o":8.925,"t":"2026-09-21T16:15:00Z","v":171524,"vw":8.935799},{"c":8.9,"h":8.925,"l":8.8461,"n":195,"o":8.915,"t":"2026-09-21T16:30:00Z","v":167568,"vw":8.877936},{"c":8.91,"h":8.93,"l":8.9001,"n":111,"o":8.9001,"t":"2026-09-21T16:45:00Z","v":62681,"vw":8.916841},{"c":8.905,"h":8.9332,"l":8.885,"n":119,"o":8.895,"t":"2026-09-21T17:00:00Z","v":98928,"vw":8.907948},{"c":8.9099,"h":8.9151,"l":8.88,"n":125,"o":8.9076,"t":"2026-09-21T17:15:00Z","v":84212,"vw":8.903731},{"c":8.905,"h":8.93,"l":8.9,"n":104,"o":8.905,"t":"2026-09-21T17:30:00Z","v":70558,"vw":8.911361},{"c":8.88,"h":8.9,"l":8.84,"n":176,"o":8.895,"t":"2026-09-21T17:45:00Z","v":134720,"vw":8.863215},{"c":8.905,"h":8.91,"l":8.85,"n":224,"o":8.88,"t":"2026-09-21T18:00:00Z","v":258020,"vw":8.88913},{"c":8.9001,"h":8.9151,"l":8.895,"n":215,"o":8.91,"t":"2026-09-21T18:15:00Z","v":129658,"vw":8.904981},{"c":8.8901,"h":8.91,"l":8.875,"n":172,"o":8.9,"t":"2026-09-21T18:30:00Z","v":114801,"vw":8.894325},{"c":8.925,"h":8.9376,"l":8.89,"n":198,"o":8.89,"t":"2026-09-21T18:45:00Z","v":102237,"vw":8.910216},{"c":8.92,"h":8.925,"l":8.895,"n":144,"o":8.925,"t":"2026-09-21T19:00:00Z","v":105529,"vw":8.907562},{"c":8.9399,"h":8.95,"l":8.915,"n":158,"o":8.915,"t":"2026-09-21T19:15:00Z","v":120456,"vw":8.935609},{"c":8.9597,"h":8.98,"l":8.9301,"n":138,"o":8.94,"t":"2026-09-21T19:30:00Z","v":87241,"vw":8.959441},{"c":8.97,"h":8.975,"l":8.93,"n":357,"o":8.96,"t":"2026-09-21T19:45:00Z","v":211731,"vw":8.958422},{"c":8.9662,"h":8.98,"l":8.96,"n":10,"o":8.97,"t":"2026-09-21T20:00:00Z","v":46378,"vw":8.976391},{"c":9.04,"h":9.04,"l":9,"n":5,"o":9,"t":"2026-09-21T20:15:00Z","v":15175,"vw":9.000265},{"c":9,"h":9.01,"l":9,"n":9,"o":9.01,"t":"2026-09-21T20:30:00Z","v":14543,"vw":9.000103},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-09-21T20:45:00Z","v":1000,"vw":9.04},{"c":9.01,"h":9.0293,"l":8.991,"n":6,"o":9.0293,"t":"2026-09-21T21:00:00Z","v":3756,"vw":9.014926},{"c":9.04,"h":9.04,"l":9.04,"n":2,"o":9.04,"t":"2026-09-21T23:15:00Z","v":150,"vw":9.04},{"c":9.0353,"h":9.0353,"l":9.0353,"n":1,"o":9.0353,"t":"2026-09-21T23:30:00Z","v":300,"vw":9.0353},{"c":8.86,"h":8.9,"l":8.85,"n":18,"o":8.8738,"t":"2026-09-22T11:15:00Z","v":6740,"vw":8.884184},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-09-22T11:30:00Z","v":100,"vw":8.92},{"c":8.9,"h":8.9904,"l":8.9,"n":24,"o":8.9904,"t":"2026-09-22T12:00:00Z","v":1783,"vw":8.929815},{"c":8.87,"h":8.87,"l":8.8619,"n":4,"o":8.8619,"t":"2026-09-22T12:15:00Z","v":10438,"vw":8.862212},{"c":8.8913,"h":8.8913,"l":8.8913,"n":1,"o":8.8913,"t":"2026-09-22T12:45:00Z","v":414,"vw":8.8913},{"c":8.9269,"h":8.9269,"l":8.919,"n":3,"o":8.919,"t":"2026-09-22T13:00:00Z","v":1127,"vw":8.919878},{"c":8.8785,"h":8.899,"l":8.876,"n":4,"o":8.899,"t":"2026-09-22T13:15:00Z","v":1011,"vw":8.882704},{"c":8.9,"h":8.935,"l":8.86,"n":266,"o":8.88,"t":"2026-09-22T13:30:00Z","v":176060,"vw":8.896329},{"c":8.9494,"h":8.95,"l":8.885,"n":167,"o":8.9,"t":"2026-09-22T13:45:00Z","v":170595,"vw":8.918414},{"c":8.93,"h":8.945,"l":8.895,"n":401,"o":8.945,"t":"2026-09-22T14:00:00Z","v":273325,"vw":8.91996},{"c":8.875,"h":8.9399,"l":8.875,"n":231,"o":8.9399,"t":"2026-09-22T14:15:00Z","v":140656,"vw":8.894116},{"c":8.81,"h":8.885,"l":8.785,"n":593,"o":8.87,"t":"2026-09-22T14:30:00Z","v":401163,"vw":8.819345},{"c":8.865,"h":8.865,"l":8.8295,"n":238,"o":8.83,"t":"2026-09-22T14:45:00Z","v":153422,"vw":8.843886},{"c":8.8897,"h":8.8897,"l":8.855,"n":300,"o":8.87,"t":"2026-09-22T15:00:00Z","v":188455,"vw":8.871845},{"c":8.8999,"h":8.92,"l":8.8618,"n":226,"o":8.89,"t":"2026-09-22T15:15:00Z","v":129938,"vw":8.895179},{"c":8.9198,"h":8.925,"l":8.885,"n":255,"o":8.9,"t":"2026-09-22T15:30:00Z","v":165641,"vw":8.901756},{"c":8.905,"h":8.9499,"l":8.895,"n":116,"o":8.925,"t":"2026-09-22T15:45:00Z","v":70854,"vw":8.921641},{"c":8.8601,"h":8.915,"l":8.8501,"n":217,"o":8.9,"t":"2026-09-22T16:00:00Z","v":151239,"vw":8.88169},{"c":8.86,"h":8.875,"l":8.855,"n":130,"o":8.86,"t":"2026-09-22T16:15:00Z","v":59819,"vw":8.864694},{"c":8.89,"h":8.895,"l":8.8568,"n":58,"o":8.87,"t":"2026-09-22T16:30:00Z","v":24697,"vw":8.874523},{"c":8.91,"h":8.93,"l":8.88,"n":104,"o":8.89,"t":"2026-09-22T16:45:00Z","v":64988,"vw":8.916895},{"c":8.93,"h":8.935,"l":8.8999,"n":138,"o":8.91,"t":"2026-09-22T17:00:00Z","v":142333,"vw":8.917974},{"c":8.95,"h":8.95,"l":8.91,"n":127,"o":8.94,"t":"2026-09-22T17:15:00Z","v":144741,"vw":8.93241},{"c":8.9299,"h":8.9601,"l":8.9299,"n":166,"o":8.95,"t":"2026-09-22T17:30:00Z","v":172291,"vw":8.944498},{"c":8.955,"h":8.96,"l":8.92,"n":90,"o":8.93,"t":"2026-09-22T17:45:00Z","v":61700,"vw":8.935364},{"c":8.95,"h":8.955,"l":8.935,"n":106,"o":8.935,"t":"2026-09-22T18:00:00Z","v":111634,"vw":8.948604},{"c":8.93,"h":8.9832,"l":8.92,"n":112,"o":8.95,"t":"2026-09-22T18:15:00Z","v":107067,"vw":8.953515},{"c":8.9512,"h":8.955,"l":8.925,"n":183,"o":8.93,"t":"2026-09-22T18:30:00Z","v":206164,"vw":8.941554},{"c":8.96,"h":8.97,"l":8.9499,"n":93,"o":8.955,"t":"2026-09-22T18:45:00Z","v":57924,"vw":8.95899},{"c":8.96,"h":8.9801,"l":8.955,"n":84,"o":8.96,"t":"2026-09-22T19:00:00Z","v":57604,"vw":8.96617},{"c":8.9965,"h":9,"l":8.965,"n":97,"o":8.9688,"t":"2026-09-22T19:15:00Z","v":81967,"vw":8.985081},{"c":8.975,"h":9,"l":8.955,"n":153,"o":8.99,"t":"2026-09-22T19:30:00Z","v":166105,"vw":8.97773},{"c":8.96,"h":8.975,"l":8.935,"n":143,"o":8.975,"t":"2026-09-22T19:45:00Z","v":146775,"vw":8.952544},{"c":8.9306,"h":8.96,"l":8.9306,"n":5,"o":8.96,"t":"2026-09-22T20:00:00Z","v":1352,"vw":8.937557},{"c":8.9597,"h":8.9597,"l":8.9597,"n":1,"o":8.9597,"t":"2026-09-22T20:45:00Z","v":100,"vw":8.9597},{"c":8.9904,"h":8.9904,"l":8.9904,"n":1,"o":8.9904,"t":"2026-09-22T22:00:00Z","v":250,"vw":8.9904},{"c":8.9518,"h":9,"l":8.9518,"n":2,"o":9,"t":"2026-09-22T22:45:00Z","v":20000,"vw":8.9759},{"c":9.0834,"h":9.0834,"l":9.0834,"n":2,"o":9.0834,"t":"2026-09-22T23:00:00Z","v":1030,"vw":9.0834},{"c":9.0288,"h":9.0288,"l":9.0288,"n":1,"o":9.0288,"t":"2026-09-22T23:30:00Z","v":125,"vw":9.0288},{"c":9.0385,"h":9.0385,"l":9.0261,"n":3,"o":9.0351,"t":"2026-09-22T23:45:00Z","v":9450,"vw":9.03719},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-09-23T11:00:00Z","v":100,"vw":8.97},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-23T11:15:00Z","v":500,"vw":8.84},{"c":8.8178,"h":8.8178,"l":8.8178,"n":1,"o":8.8178,"t":"2026-09-23T11:30:00Z","v":600,"vw":8.8178},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-09-23T11:45:00Z","v":500,"vw":8.88},{"c":8.76,"h":8.85,"l":8.76,"n":36,"o":8.85,"t":"2026-09-23T13:00:00Z","v":1600,"vw":8.809178},{"c":8.83,"h":8.83,"l":8.83,"n":3,"o":8.83,"t":"2026-09-23T13:15:00Z","v":224,"vw":8.83},{"c":8.8701,"h":8.888,"l":8.84,"n":218,"o":8.85,"t":"2026-09-23T13:30:00Z","v":137818,"vw":8.866272},{"c":8.855,"h":8.885,"l":8.83,"n":193,"o":8.875,"t":"2026-09-23T13:45:00Z","v":196422,"vw":8.850481},{"c":8.7,"h":8.875,"l":8.58,"n":541,"o":8.865,"t":"2026-09-23T14:00:00Z","v":535084,"vw":8.697299},{"c":8.5902,"h":8.7,"l":8.585,"n":659,"o":8.7,"t":"2026-09-23T14:15:00Z","v":524977,"vw":8.625009},{"c":8.69,"h":8.7001,"l":8.575,"n":319,"o":8.6,"t":"2026-09-23T14:30:00Z","v":217680,"vw":8.65268},{"c":8.7299,"h":8.735,"l":8.66,"n":248,"o":8.69,"t":"2026-09-23T14:45:00Z","v":163456,"vw":8.709225},{"c":8.775,"h":8.7801,"l":8.725,"n":415,"o":8.73,"t":"2026-09-23T15:00:00Z","v":373159,"vw":8.754208},{"c":8.73,"h":8.79,"l":8.73,"n":215,"o":8.775,"t":"2026-09-23T15:15:00Z","v":125444,"vw":8.766649},{"c":8.69,"h":8.73,"l":8.6701,"n":118,"o":8.73,"t":"2026-09-23T15:30:00Z","v":96725,"vw":8.700309},{"c":8.64,"h":8.69,"l":8.63,"n":125,"o":8.68,"t":"2026-09-23T15:45:00Z","v":116525,"vw":8.654967},{"c":8.7251,"h":8.735,"l":8.59,"n":411,"o":8.636,"t":"2026-09-23T16:00:00Z","v":323133,"vw":8.669357},{"c":8.695,"h":8.725,"l":8.6899,"n":97,"o":8.7201,"t":"2026-09-23T16:15:00Z","v":65073,"vw":8.710963},{"c":8.69,"h":8.71,"l":8.665,"n":102,"o":8.705,"t":"2026-09-23T16:30:00Z","v":74203,"vw":8.688858},{"c":8.6701,"h":8.7,"l":8.635,"n":169,"o":8.685,"t":"2026-09-23T16:45:00Z","v":81822,"vw":8.664238},{"c":8.62,"h":8.6901,"l":8.61,"n":209,"o":8.67,"t":"2026-09-23T17:00:00Z","v":135709,"vw":8.640168},{"c":8.6601,"h":8.68,"l":8.63,"n":107,"o":8.63,"t":"2026-09-23T17:15:00Z","v":52318,"vw":8.661585},{"c":8.68,"h":8.695,"l":8.655,"n":109,"o":8.655,"t":"2026-09-23T17:30:00Z","v":61928,"vw":8.668841},{"c":8.68,"h":8.705,"l":8.675,"n":106,"o":8.685,"t":"2026-09-23T17:45:00Z","v":56770,"vw":8.690329},{"c":8.65,"h":8.685,"l":8.64,"n":78,"o":8.685,"t":"2026-09-23T18:00:00Z","v":31799,"vw":8.662179},{"c":8.66,"h":8.6699,"l":8.645,"n":183,"o":8.6468,"t":"2026-09-23T18:15:00Z","v":48209,"vw":8.657079},{"c":8.6607,"h":8.6607,"l":8.645,"n":44,"o":8.65,"t":"2026-09-23T18:30:00Z","v":12586,"vw":8.651189},{"c":8.665,"h":8.69,"l":8.655,"n":98,"o":8.66,"t":"2026-09-23T18:45:00Z","v":64346,"vw":8.674794},{"c":8.655,"h":8.6725,"l":8.645,"n":127,"o":8.66,"t":"2026-09-23T19:00:00Z","v":62298,"vw":8.664033},{"c":8.685,"h":8.685,"l":8.6532,"n":88,"o":8.66,"t":"2026-09-23T19:15:00Z","v":40516,"vw":8.66613},{"c":8.665,"h":8.69,"l":8.665,"n":90,"o":8.68,"t":"2026-09-23T19:30:00Z","v":51199,"vw":8.67654},{"c":8.675,"h":8.695,"l":8.6695,"n":312,"o":8.67,"t":"2026-09-23T19:45:00Z","v":180415,"vw":8.681131},{"c":8.7,"h":8.7,"l":8.67,"n":8,"o":8.67,"t":"2026-09-23T20:00:00Z","v":2086,"vw":8.696108},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-09-23T20:15:00Z","v":100,"vw":8.68},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-09-23T21:00:00Z","v":100,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-09-23T22:00:00Z","v":551,"vw":8.7},{"c":8.765,"h":8.765,"l":8.765,"n":1,"o":8.765,"t":"2026-09-23T22:15:00Z","v":300,"vw":8.765},{"c":8.7,"h":8.7,"l":8.7,"n":2,"o":8.7,"t":"2026-09-23T22:30:00Z","v":350,"vw":8.7},{"c":8.69,"h":8.69,"l":8.69,"n":6,"o":8.69,"t":"2026-09-23T23:00:00Z","v":3000,"vw":8.69},{"c":8.756,"h":8.756,"l":8.756,"n":1,"o":8.756,"t":"2026-09-23T23:45:00Z","v":5000,"vw":8.756},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-09-24T08:30:00Z","v":750,"vw":8.61},{"c":8.5984,"h":8.61,"l":8.5984,"n":3,"o":8.61,"t":"2026-09-24T11:00:00Z","v":702,"vw":8.606686},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-09-24T11:15:00Z","v":10000,"vw":8.59},{"c":8.57,"h":8.62,"l":8.57,"n":4,"o":8.57,"t":"2026-09-24T11:30:00Z","v":1650,"vw":8.583636},{"c":8.57,"h":8.58,"l":8.57,"n":6,"o":8.57,"t":"2026-09-24T11:45:00Z","v":1741,"vw":8.574662},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-09-24T12:00:00Z","v":1005,"vw":8.6},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-09-24T12:15:00Z","v":100,"vw":8.57},{"c":8.58,"h":8.59,"l":8.58,"n":4,"o":8.59,"t":"2026-09-24T12:30:00Z","v":1200,"vw":8.581667},{"c":8.64,"h":8.64,"l":8.63,"n":12,"o":8.63,"t":"2026-09-24T12:45:00Z","v":2150,"vw":8.635814},{"c":8.65,"h":8.65,"l":8.64,"n":7,"o":8.64,"t":"2026-09-24T13:00:00Z","v":577,"vw":8.646809},{"c":8.6881,"h":8.69,"l":8.6881,"n":9,"o":8.69,"t":"2026-09-24T13:15:00Z","v":2461,"vw":8.689182},{"c":8.7,"h":8.745,"l":8.69,"n":103,"o":8.69,"t":"2026-09-24T13:30:00Z","v":38157,"vw":8.712745},{"c":8.7199,"h":8.7299,"l":8.675,"n":57,"o":8.7001,"t":"2026-09-24T13:45:00Z","v":42486,"vw":8.704259},{"c":8.715,"h":8.735,"l":8.71,"n":67,"o":8.715,"t":"2026-09-24T14:00:00Z","v":29388,"vw":8.723006},{"c":8.82,"h":8.825,"l":8.71,"n":82,"o":8.72,"t":"2026-09-24T14:15:00Z","v":49114,"vw":8.774122},{"c":8.78,"h":8.825,"l":8.78,"n":183,"o":8.82,"t":"2026-09-24T14:30:00Z","v":198278,"vw":8.800559},{"c":8.68,"h":8.7852,"l":8.65,"n":186,"o":8.7852,"t":"2026-09-24T14:45:00Z","v":173771,"vw":8.708033},{"c":8.72,"h":8.7201,"l":8.67,"n":185,"o":8.6705,"t":"2026-09-24T15:00:00Z","v":178449,"vw":8.706226},{"c":8.77,"h":8.79,"l":8.72,"n":88,"o":8.72,"t":"2026-09-24T15:15:00Z","v":71178,"vw":8.760933},{"c":8.82,"h":8.84,"l":8.77,"n":170,"o":8.7702,"t":"2026-09-24T15:30:00Z","v":190888,"vw":8.803348},{"c":8.82,"h":8.8201,"l":8.7901,"n":80,"o":8.81,"t":"2026-09-24T15:45:00Z","v":83053,"vw":8.803724},{"c":8.8199,"h":8.825,"l":8.795,"n":118,"o":8.8199,"t":"2026-09-24T16:00:00Z","v":146968,"vw":8.811481},{"c":8.89,"h":8.9101,"l":8.83,"n":315,"o":8.83,"t":"2026-09-24T16:15:00Z","v":423677,"vw":8.884993},{"c":8.89,"h":8.935,"l":8.865,"n":151,"o":8.89,"t":"2026-09-24T16:30:00Z","v":105547,"vw":8.892915},{"c":8.875,"h":8.9001,"l":8.8599,"n":103,"o":8.89,"t":"2026-09-24T16:45:00Z","v":76037,"vw":8.878152},{"c":8.88,"h":8.9,"l":8.865,"n":116,"o":8.88,"t":"2026-09-24T17:00:00Z","v":80430,"vw":8.876784},{"c":8.88,"h":8.895,"l":8.855,"n":72,"o":8.88,"t":"2026-09-24T17:15:00Z","v":39529,"vw":8.879807},{"c":8.85,"h":8.8901,"l":8.8435,"n":67,"o":8.89,"t":"2026-09-24T17:30:00Z","v":58071,"vw":8.869292},{"c":8.85,"h":8.86,"l":8.83,"n":137,"o":8.85,"t":"2026-09-24T17:45:00Z","v":88639,"vw":8.845909},{"c":8.865,"h":8.88,"l":8.815,"n":124,"o":8.85,"t":"2026-09-24T18:00:00Z","v":113329,"vw":8.847775},{"c":8.895,"h":8.9001,"l":8.8668,"n":75,"o":8.8668,"t":"2026-09-24T18:15:00Z","v":56600,"vw":8.889229},{"c":8.88,"h":8.9001,"l":8.865,"n":92,"o":8.89,"t":"2026-09-24T18:30:00Z","v":67388,"vw":8.886097},{"c":8.91,"h":8.9151,"l":8.88,"n":53,"o":8.88,"t":"2026-09-24T18:45:00Z","v":38436,"vw":8.894986},{"c":8.9101,"h":8.9101,"l":8.88,"n":85,"o":8.9,"t":"2026-09-24T19:00:00Z","v":39027,"vw":8.89596},{"c":8.92,"h":8.925,"l":8.905,"n":97,"o":8.91,"t":"2026-09-24T19:15:00Z","v":77377,"vw":8.915433},{"c":8.895,"h":8.925,"l":8.895,"n":117,"o":8.925,"t":"2026-09-24T19:30:00Z","v":42040,"vw":8.911007},{"c":8.89,"h":8.9168,"l":8.88,"n":524,"o":8.9,"t":"2026-09-24T19:45:00Z","v":415109,"vw":8.894887},{"c":8.89,"h":8.89,"l":8.89,"n":7,"o":8.89,"t":"2026-09-24T20:00:00Z","v":2353,"vw":8.89},{"c":8.86,"h":8.86,"l":8.86,"n":19,"o":8.86,"t":"2026-09-24T20:45:00Z","v":873,"vw":8.86},{"c":8.9495,"h":8.9495,"l":8.9495,"n":1,"o":8.9495,"t":"2026-09-24T21:45:00Z","v":200,"vw":8.9495},{"c":8.84,"h":8.85,"l":8.84,"n":3,"o":8.85,"t":"2026-09-24T22:00:00Z","v":1228,"vw":8.849185},{"c":8.83,"h":8.84,"l":8.83,"n":2,"o":8.84,"t":"2026-09-24T22:15:00Z","v":495,"vw":8.83596},{"c":8.85,"h":8.85,"l":8.85,"n":9,"o":8.85,"t":"2026-09-24T22:30:00Z","v":5000,"vw":8.85},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-09-24T23:15:00Z","v":1012,"vw":8.91},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-09-24T23:30:00Z","v":1170,"vw":8.93},{"c":8.85,"h":8.93,"l":8.85,"n":2,"o":8.93,"t":"2026-09-24T23:45:00Z","v":10110,"vw":8.929209},{"c":8.99,"h":9,"l":8.99,"n":42,"o":9,"t":"2026-09-25T09:30:00Z","v":17400,"vw":8.998966},{"c":9.26,"h":9.2702,"l":9.03,"n":39,"o":9.03,"t":"2026-09-25T11:00:00Z","v":23557,"vw":9.159346},{"c":9.15,"h":9.27,"l":9.15,"n":8,"o":9.27,"t":"2026-09-25T11:15:00Z","v":4600,"vw":9.231363},{"c":9.22,"h":9.24,"l":9.2076,"n":6,"o":9.2076,"t":"2026-09-25T11:30:00Z","v":883,"vw":9.217304},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-09-25T11:45:00Z","v":500,"vw":9.19},{"c":9.1845,"h":9.1845,"l":9.1708,"n":2,"o":9.1708,"t":"2026-09-25T12:00:00Z","v":2200,"vw":9.178273},{"c":9.1516,"h":9.1516,"l":9,"n":7,"o":9.03,"t":"2026-09-25T12:15:00Z","v":1501,"vw":9.0612},{"c":9.15,"h":9.15,"l":9.13,"n":64,"o":9.13,"t":"2026-09-25T12:30:00Z","v":50710,"vw":9.14946},{"c":9.18,"h":9.18,"l":9.18,"n":1,"o":9.18,"t":"2026-09-25T12:45:00Z","v":1500,"vw":9.18},{"c":9.1739,"h":9.1739,"l":9.1739,"n":1,"o":9.1739,"t":"2026-09-25T13:00:00Z","v":375,"vw":9.1739},{"c":9.061,"h":9.15,"l":9.061,"n":4,"o":9.15,"t":"2026-09-25T13:15:00Z","v":940,"vw":9.100556},{"c":9.045,"h":9.14,"l":9.04,"n":257,"o":9.08,"t":"2026-09-25T13:30:00Z","v":112545,"vw":9.097356},{"c":9.065,"h":9.09,"l":8.995,"n":214,"o":9.07,"t":"2026-09-25T13:45:00Z","v":107579,"vw":9.043951},{"c":9.06,"h":9.0897,"l":8.98,"n":191,"o":9.07,"t":"2026-09-25T14:00:00Z","v":71356,"vw":9.040571},{"c":9.08,"h":9.1201,"l":9.04,"n":343,"o":9.05,"t":"2026-09-25T14:15:00Z","v":269202,"vw":9.085815},{"c":9.075,"h":9.135,"l":9.065,"n":360,"o":9.08,"t":"2026-09-25T14:30:00Z","v":329259,"vw":9.110138},{"c":9.13,"h":9.1303,"l":9.05,"n":503,"o":9.08,"t":"2026-09-25T14:45:00Z","v":423276,"vw":9.090042},{"c":9.1899,"h":9.1899,"l":9.1101,"n":433,"o":9.1203,"t":"2026-09-25T15:00:00Z","v":447356,"vw":9.139867},{"c":9.11,"h":9.2132,"l":9.11,"n":246,"o":9.2,"t":"2026-09-25T15:15:00Z","v":219473,"vw":9.152303},{"c":9.0601,"h":9.13,"l":9.0447,"n":221,"o":9.12,"t":"2026-09-25T15:30:00Z","v":181189,"vw":9.087977},{"c":9.11,"h":9.115,"l":9.025,"n":144,"o":9.06,"t":"2026-09-25T15:45:00Z","v":98585,"vw":9.0602},{"c":9.16,"h":9.17,"l":9.11,"n":261,"o":9.115,"t":"2026-09-25T16:00:00Z","v":188865,"vw":9.156053},{"c":9.2,"h":9.22,"l":9.17,"n":190,"o":9.17,"t":"2026-09-25T16:15:00Z","v":157869,"vw":9.196006},{"c":9.23,"h":9.24,"l":9.1848,"n":117,"o":9.205,"t":"2026-09-25T16:30:00Z","v":96088,"vw":9.209326},{"c":9.17,"h":9.22,"l":9.155,"n":93,"o":9.22,"t":"2026-09-25T16:45:00Z","v":76747,"vw":9.194106},{"c":9.205,"h":9.2232,"l":9.18,"n":115,"o":9.18,"t":"2026-09-25T17:00:00Z","v":92396,"vw":9.20455},{"c":9.14,"h":9.23,"l":9.14,"n":90,"o":9.21,"t":"2026-09-25T17:15:00Z","v":78268,"vw":9.189724},{"c":9.185,"h":9.2,"l":9.1268,"n":95,"o":9.13,"t":"2026-09-25T17:30:00Z","v":76515,"vw":9.167973},{"c":9.18,"h":9.1863,"l":9.1501,"n":103,"o":9.18,"t":"2026-09-25T17:45:00Z","v":49319,"vw":9.169805},{"c":9.255,"h":9.265,"l":9.1799,"n":189,"o":9.1799,"t":"2026-09-25T18:00:00Z","v":119283,"vw":9.229798},{"c":9.24,"h":9.315,"l":9.235,"n":282,"o":9.26,"t":"2026-09-25T18:15:00Z","v":213715,"vw":9.280533},{"c":9.27,"h":9.285,"l":9.245,"n":155,"o":9.245,"t":"2026-09-25T18:30:00Z","v":129609,"vw":9.266076},{"c":9.25,"h":9.285,"l":9.245,"n":106,"o":9.28,"t":"2026-09-25T18:45:00Z","v":96672,"vw":9.2603},{"c":9.265,"h":9.275,"l":9.235,"n":116,"o":9.2403,"t":"2026-09-25T19:00:00Z","v":79817,"vw":9.254549},{"c":9.24,"h":9.265,"l":9.235,"n":84,"o":9.265,"t":"2026-09-25T19:15:00Z","v":27990,"vw":9.249356},{"c":9.2303,"h":9.26,"l":9.225,"n":83,"o":9.2403,"t":"2026-09-25T19:30:00Z","v":42802,"vw":9.242713},{"c":9.245,"h":9.27,"l":9.225,"n":542,"o":9.235,"t":"2026-09-25T19:45:00Z","v":336201,"vw":9.249306},{"c":9.2784,"h":9.2784,"l":9.26,"n":7,"o":9.26,"t":"2026-09-25T20:00:00Z","v":82349,"vw":9.260223},{"c":9.2938,"h":9.2938,"l":9.24,"n":3,"o":9.24,"t":"2026-09-25T20:15:00Z","v":2223,"vw":9.282366},{"c":9.31,"h":9.31,"l":9.27,"n":9,"o":9.27,"t":"2026-09-25T20:30:00Z","v":1800,"vw":9.297154},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-09-25T21:00:00Z","v":195,"vw":9.22},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-25T21:30:00Z","v":160,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-09-25T22:30:00Z","v":100,"vw":9.3},{"c":9.38,"h":9.38,"l":9.38,"n":5,"o":9.38,"t":"2026-09-25T22:45:00Z","v":1024,"vw":9.38},{"c":9.314,"h":9.3295,"l":9.314,"n":3,"o":9.314,"t":"2026-09-25T23:00:00Z","v":12400,"vw":9.315},{"c":9.26,"h":9.27,"l":9.26,"n":8,"o":9.27,"t":"2026-09-25T23:15:00Z","v":1300,"vw":9.267619},{"c":9.2962,"h":9.2962,"l":9.2962,"n":1,"o":9.2962,"t":"2026-09-25T23:45:00Z","v":100,"vw":9.2962},{"c":9.09,"h":9.09,"l":9.09,"n":3,"o":9.09,"t":"2026-09-28T08:00:00Z","v":1000,"vw":9.09},{"c":8.99,"h":9.0388,"l":8.99,"n":4,"o":9.0292,"t":"2026-09-28T11:00:00Z","v":4946,"vw":8.993787},{"c":9.01,"h":9.01,"l":8.98,"n":12,"o":8.9965,"t":"2026-09-28T11:15:00Z","v":3185,"vw":8.997484},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-09-28T11:30:00Z","v":625,"vw":9.01},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-09-28T11:45:00Z","v":250,"vw":8.99},{"c":9.1,"h":9.13,"l":9.03,"n":20,"o":9.03,"t":"2026-09-28T12:00:00Z","v":5975,"vw":9.093683},{"c":9.0618,"h":9.1,"l":9.05,"n":7,"o":9.1,"t":"2026-09-28T12:15:00Z","v":3025,"vw":9.079901},{"c":9.09,"h":9.09,"l":9.09,"n":1,"o":9.09,"t":"2026-09-28T12:30:00Z","v":164,"vw":9.09},{"c":9.12,"h":9.12,"l":9.09,"n":43,"o":9.09,"t":"2026-09-28T12:45:00Z","v":26869,"vw":9.102562},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-28T13:00:00Z","v":100,"vw":9.07},{"c":9.0859,"h":9.0859,"l":9.0677,"n":8,"o":9.0677,"t":"2026-09-28T13:15:00Z","v":850,"vw":9.081113},{"c":9.095,"h":9.13,"l":9.05,"n":504,"o":9.09,"t":"2026-09-28T13:30:00Z","v":324810,"vw":9.09842},{"c":9.09,"h":9.125,"l":9.065,"n":334,"o":9.105,"t":"2026-09-28T13:45:00Z","v":441843,"vw":9.094297},{"c":9.05,"h":9.09,"l":9.045,"n":109,"o":9.09,"t":"2026-09-28T14:00:00Z","v":37492,"vw":9.060654},{"c":8.9902,"h":9.065,"l":8.97,"n":177,"o":9.05,"t":"2026-09-28T14:15:00Z","v":127317,"vw":9.022153},{"c":8.955,"h":9.0399,"l":8.94,"n":289,"o":8.99,"t":"2026-09-28T14:30:00Z","v":188201,"vw":9.005922},{"c":8.95,"h":8.975,"l":8.9,"n":260,"o":8.97,"t":"2026-09-28T14:45:00Z","v":193342,"vw":8.948071},{"c":8.94,"h":8.9925,"l":8.93,"n":199,"o":8.96,"t":"2026-09-28T15:00:00Z","v":127553,"vw":8.961483},{"c":8.9671,"h":8.975,"l":8.91,"n":254,"o":8.93,"t":"2026-09-28T15:15:00Z","v":188395,"vw":8.938642},{"c":8.97,"h":9,"l":8.955,"n":115,"o":8.97,"t":"2026-09-28T15:30:00Z","v":85329,"vw":8.968792},{"c":9.0005,"h":9.005,"l":8.975,"n":90,"o":8.98,"t":"2026-09-28T15:45:00Z","v":42999,"vw":8.990947},{"c":8.995,"h":9.0164,"l":8.9699,"n":99,"o":9,"t":"2026-09-28T16:00:00Z","v":42262,"vw":8.992973},{"c":9.091,"h":9.12,"l":8.995,"n":161,"o":8.9999,"t":"2026-09-28T16:15:00Z","v":69801,"vw":9.065492},{"c":9.04,"h":9.11,"l":9.03,"n":101,"o":9.095,"t":"2026-09-28T16:30:00Z","v":52302,"vw":9.067981},{"c":9.04,"h":9.05,"l":9.015,"n":101,"o":9.04,"t":"2026-09-28T16:45:00Z","v":50142,"vw":9.038459},{"c":9.12,"h":9.12,"l":8.99,"n":136,"o":9.035,"t":"2026-09-28T17:00:00Z","v":77988,"vw":9.02056},{"c":9.07,"h":9.15,"l":9.0698,"n":164,"o":9.14,"t":"2026-09-28T17:15:00Z","v":64670,"vw":9.121217},{"c":9.09,"h":9.0901,"l":9.07,"n":64,"o":9.08,"t":"2026-09-28T17:30:00Z","v":13705,"vw":9.083119},{"c":9.0768,"h":9.1,"l":9.06,"n":91,"o":9.09,"t":"2026-09-28T17:45:00Z","v":15416,"vw":9.08041},{"c":9.0899,"h":9.0901,"l":9.0632,"n":82,"o":9.075,"t":"2026-09-28T18:00:00Z","v":28404,"vw":9.079105},{"c":9.08,"h":9.0932,"l":9.0798,"n":63,"o":9.09,"t":"2026-09-28T18:15:00Z","v":30593,"vw":9.086},{"c":9.065,"h":9.07,"l":9.05,"n":110,"o":9.07,"t":"2026-09-28T18:30:00Z","v":27580,"vw":9.061729},{"c":9.1,"h":9.1,"l":9.0575,"n":70,"o":9.061,"t":"2026-09-28T18:45:00Z","v":30960,"vw":9.081775},{"c":9.04,"h":9.09,"l":9.025,"n":96,"o":9.09,"t":"2026-09-28T19:00:00Z","v":22593,"vw":9.04764},{"c":9.01,"h":9.04,"l":9.01,"n":89,"o":9.03,"t":"2026-09-28T19:15:00Z","v":28658,"vw":9.024346},{"c":8.965,"h":9.015,"l":8.945,"n":144,"o":9.01,"t":"2026-09-28T19:30:00Z","v":35069,"vw":8.975404},{"c":8.965,"h":8.985,"l":8.96,"n":349,"o":8.97,"t":"2026-09-28T19:45:00Z","v":128205,"vw":8.969349},{"c":8.971,"h":8.971,"l":8.97,"n":6,"o":8.97,"t":"2026-09-28T20:00:00Z","v":1251,"vw":8.970178},{"c":8.99,"h":9,"l":8.99,"n":9,"o":9,"t":"2026-09-28T20:15:00Z","v":10022,"vw":8.99587},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-09-28T20:30:00Z","v":876,"vw":9.01},{"c":9.0158,"h":9.0158,"l":9.0158,"n":1,"o":9.0158,"t":"2026-09-28T20:45:00Z","v":500,"vw":9.0158},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-28T21:00:00Z","v":100,"vw":8.98},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-09-28T21:45:00Z","v":577,"vw":8.95},{"c":8.8958,"h":8.8958,"l":8.8958,"n":1,"o":8.8958,"t":"2026-09-28T22:00:00Z","v":500,"vw":8.8958},{"c":8.9396,"h":8.9396,"l":8.9396,"n":1,"o":8.9396,"t":"2026-09-28T23:00:00Z","v":230,"vw":8.9396},{"c":8.9558,"h":8.9558,"l":8.9558,"n":1,"o":8.9558,"t":"2026-09-28T23:45:00Z","v":100,"vw":8.9558},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-09-29T08:45:00Z","v":100,"vw":9.04},{"c":9.07,"h":9.07,"l":9.04,"n":39,"o":9.04,"t":"2026-09-29T09:00:00Z","v":1388,"vw":9.06},{"c":9.0592,"h":9.0691,"l":9.05,"n":18,"o":9.05,"t":"2026-09-29T11:00:00Z","v":1676,"vw":9.057362},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-09-29T11:15:00Z","v":180,"vw":9.05},{"c":9.11,"h":9.11,"l":9.106,"n":4,"o":9.1077,"t":"2026-09-29T11:45:00Z","v":1575,"vw":9.108989},{"c":9.11,"h":9.1332,"l":9.11,"n":3,"o":9.1269,"t":"2026-09-29T12:00:00Z","v":375,"vw":9.123367},{"c":9.1092,"h":9.1277,"l":9.1085,"n":7,"o":9.1277,"t":"2026-09-29T12:15:00Z","v":1050,"vw":9.1191},{"c":9.15,"h":9.15,"l":9.1277,"n":3,"o":9.1277,"t":"2026-09-29T12:30:00Z","v":601,"vw":9.131417},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-09-29T12:45:00Z","v":125,"vw":9.15},{"c":9.1869,"h":9.1974,"l":9.17,"n":5,"o":9.1792,"t":"2026-09-29T13:00:00Z","v":2815,"vw":9.183615},{"c":9.181,"h":9.2081,"l":9.17,"n":8,"o":9.17,"t":"2026-09-29T13:15:00Z","v":3732,"vw":9.193066},{"c":9.19,"h":9.21,"l":9.155,"n":166,"o":9.2,"t":"2026-09-29T13:30:00Z","v":81618,"vw":9.18127},{"c":9.175,"h":9.225,"l":9.17,"n":130,"o":9.19,"t":"2026-09-29T13:45:00Z","v":52631,"vw":9.193017},{"c":9.135,"h":9.2,"l":9.121,"n":301,"o":9.17,"t":"2026-09-29T14:00:00Z","v":228604,"vw":9.14069},{"c":9.14,"h":9.175,"l":9.118,"n":517,"o":9.13,"t":"2026-09-29T14:15:00Z","v":371742,"vw":9.145902},{"c":9.145,"h":9.1651,"l":9.125,"n":482,"o":9.135,"t":"2026-09-29T14:30:00Z","v":372629,"vw":9.148075},{"c":9.13,"h":9.1651,"l":9.105,"n":199,"o":9.15,"t":"2026-09-29T14:45:00Z","v":124461,"vw":9.13729},{"c":9.045,"h":9.1103,"l":9.04,"n":180,"o":9.11,"t":"2026-09-29T15:00:00Z","v":109356,"vw":9.08923},{"c":8.965,"h":9.0627,"l":8.945,"n":240,"o":9.05,"t":"2026-09-29T15:15:00Z","v":198880,"vw":8.993141},{"c":8.98,"h":9.0027,"l":8.97,"n":84,"o":8.97,"t":"2026-09-29T15:30:00Z","v":30846,"vw":8.982584},{"c":8.965,"h":9.0101,"l":8.945,"n":149,"o":8.9899,"t":"2026-09-29T15:45:00Z","v":42721,"vw":8.980475},{"c":8.965,"h":8.98,"l":8.955,"n":106,"o":8.97,"t":"2026-09-29T16:00:00Z","v":34678,"vw":8.970931},{"c":8.985,"h":9,"l":8.97,"n":91,"o":8.98,"t":"2026-09-29T16:15:00Z","v":58821,"vw":8.988001},{"c":8.95,"h":9.0027,"l":8.95,"n":126,"o":8.99,"t":"2026-09-29T16:30:00Z","v":74529,"vw":8.978018},{"c":8.95,"h":8.9527,"l":8.9101,"n":84,"o":8.9473,"t":"2026-09-29T16:45:00Z","v":37859,"vw":8.943095},{"c":8.9623,"h":8.9751,"l":8.945,"n":75,"o":8.945,"t":"2026-09-29T17:00:00Z","v":26143,"vw":8.959767},{"c":8.93,"h":8.9601,"l":8.93,"n":47,"o":8.96,"t":"2026-09-29T17:15:00Z","v":22973,"vw":8.940236},{"c":8.9399,"h":8.95,"l":8.93,"n":49,"o":8.95,"t":"2026-09-29T17:30:00Z","v":16491,"vw":8.940172},{"c":8.91,"h":8.9401,"l":8.9,"n":98,"o":8.94,"t":"2026-09-29T17:45:00Z","v":49360,"vw":8.921567},{"c":8.98,"h":8.9801,"l":8.93,"n":91,"o":8.93,"t":"2026-09-29T18:00:00Z","v":22291,"vw":8.960829},{"c":9,"h":9.015,"l":8.985,"n":62,"o":9,"t":"2026-09-29T18:15:00Z","v":17030,"vw":9.003403},{"c":9.04,"h":9.0427,"l":8.99,"n":68,"o":9,"t":"2026-09-29T18:30:00Z","v":32204,"vw":9.021485},{"c":9.0427,"h":9.0427,"l":9.025,"n":33,"o":9.035,"t":"2026-09-29T18:45:00Z","v":4451,"vw":9.034772},{"c":9.0548,"h":9.065,"l":9.0301,"n":96,"o":9.035,"t":"2026-09-29T19:00:00Z","v":18424,"vw":9.052305},{"c":9.05,"h":9.055,"l":9.04,"n":57,"o":9.05,"t":"2026-09-29T19:15:00Z","v":10569,"vw":9.048347},{"c":9.01,"h":9.0501,"l":9.01,"n":70,"o":9.035,"t":"2026-09-29T19:30:00Z","v":23955,"vw":9.033732},{"c":9.005,"h":9.02,"l":8.99,"n":134,"o":8.995,"t":"2026-09-29T19:45:00Z","v":37891,"vw":9.004334},{"c":9.01,"h":9.01,"l":9.01,"n":5,"o":9.01,"t":"2026-09-29T20:00:00Z","v":641,"vw":9.01},{"c":9,"h":9.05,"l":9,"n":2,"o":9.05,"t":"2026-09-29T21:15:00Z","v":1538,"vw":9.046749},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-09-29T22:15:00Z","v":500,"vw":9.04},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-09-29T23:00:00Z","v":1334,"vw":9.05},{"c":9.0641,"h":9.0641,"l":9.0641,"n":1,"o":9.0641,"t":"2026-09-29T23:15:00Z","v":166,"vw":9.0641},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-09-30T11:00:00Z","v":120,"vw":9.14},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-30T11:30:00Z","v":6255,"vw":9.1},{"c":9.1,"h":9.1023,"l":9.1,"n":2,"o":9.1023,"t":"2026-09-30T11:45:00Z","v":600,"vw":9.100383},{"c":9.1062,"h":9.1062,"l":9.1062,"n":1,"o":9.1062,"t":"2026-09-30T12:15:00Z","v":300,"vw":9.1062},{"c":9.2584,"h":9.2584,"l":9.15,"n":5,"o":9.16,"t":"2026-09-30T12:30:00Z","v":2450,"vw":9.193771},{"c":9.2792,"h":9.28,"l":9.2,"n":58,"o":9.2,"t":"2026-09-30T12:45:00Z","v":15500,"vw":9.276705},{"c":9.32,"h":9.32,"l":9.32,"n":2,"o":9.32,"t":"2026-09-30T13:00:00Z","v":1099,"vw":9.32},{"c":9.29,"h":9.29,"l":9.285,"n":2,"o":9.285,"t":"2026-09-30T13:15:00Z","v":200,"vw":9.2875},{"c":9.19,"h":9.3029,"l":9.11,"n":270,"o":9.27,"t":"2026-09-30T13:30:00Z","v":85263,"vw":9.203365},{"c":9.17,"h":9.2,"l":9.155,"n":233,"o":9.19,"t":"2026-09-30T13:45:00Z","v":82042,"vw":9.172707},{"c":9.14,"h":9.195,"l":9.115,"n":175,"o":9.16,"t":"2026-09-30T14:00:00Z","v":115524,"vw":9.144271},{"c":9,"h":9.13,"l":8.99,"n":761,"o":9.13,"t":"2026-09-30T14:15:00Z","v":460466,"vw":9.057645},{"c":9,"h":9.025,"l":8.98,"n":650,"o":9.01,"t":"2026-09-30T14:30:00Z","v":401191,"vw":9.008442},{"c":9.005,"h":9.025,"l":8.99,"n":447,"o":9,"t":"2026-09-30T14:45:00Z","v":200113,"vw":9.010486},{"c":9.005,"h":9.029,"l":8.9901,"n":422,"o":9,"t":"2026-09-30T15:00:00Z","v":205025,"vw":9.008522},{"c":8.975,"h":9.015,"l":8.94,"n":311,"o":9,"t":"2026-09-30T15:15:00Z","v":139176,"vw":8.979522},{"c":9.01,"h":9.0427,"l":8.985,"n":199,"o":8.9873,"t":"2026-09-30T15:30:00Z","v":101795,"vw":9.017455},{"c":9.04,"h":9.055,"l":9.015,"n":112,"o":9.02,"t":"2026-09-30T15:45:00Z","v":47575,"vw":9.036633},{"c":9.055,"h":9.07,"l":9.035,"n":87,"o":9.04,"t":"2026-09-30T16:00:00Z","v":24655,"vw":9.049797},{"c":9.07,"h":9.0899,"l":9.065,"n":121,"o":9.07,"t":"2026-09-30T16:15:00Z","v":31961,"vw":9.074946},{"c":9.1,"h":9.105,"l":9.0573,"n":58,"o":9.07,"t":"2026-09-30T16:30:00Z","v":15984,"vw":9.07744},{"c":9.115,"h":9.125,"l":9.0999,"n":127,"o":9.0999,"t":"2026-09-30T16:45:00Z","v":68931,"vw":9.116065},{"c":9.115,"h":9.13,"l":9.105,"n":224,"o":9.115,"t":"2026-09-30T17:00:00Z","v":92825,"vw":9.118653},{"c":9.06,"h":9.105,"l":9.0401,"n":233,"o":9.105,"t":"2026-09-30T17:15:00Z","v":90883,"vw":9.074064},{"c":9.0203,"h":9.0729,"l":9.01,"n":164,"o":9.0729,"t":"2026-09-30T17:30:00Z","v":70344,"vw":9.030001},{"c":9.03,"h":9.0505,"l":9.015,"n":135,"o":9.02,"t":"2026-09-30T17:45:00Z","v":49233,"vw":9.03682},{"c":9.005,"h":9.0327,"l":8.995,"n":363,"o":9.03,"t":"2026-09-30T18:00:00Z","v":224476,"vw":9.014416},{"c":8.99,"h":9.0199,"l":8.985,"n":509,"o":9.01,"t":"2026-09-30T18:15:00Z","v":452506,"vw":8.997665},{"c":8.965,"h":9.01,"l":8.965,"n":98,"o":9,"t":"2026-09-30T18:30:00Z","v":50711,"vw":8.985282},{"c":8.9999,"h":8.9999,"l":8.9573,"n":47,"o":8.965,"t":"2026-09-30T18:45:00Z","v":21878,"vw":8.975953},{"c":8.95,"h":8.9901,"l":8.9432,"n":69,"o":8.99,"t":"2026-09-30T19:00:00Z","v":20914,"vw":8.978828},{"c":8.925,"h":8.9503,"l":8.895,"n":254,"o":8.95,"t":"2026-09-30T19:15:00Z","v":135558,"vw":8.922051},{"c":8.935,"h":8.96,"l":8.9299,"n":173,"o":8.93,"t":"2026-09-30T19:30:00Z","v":65718,"vw":8.941012},{"c":8.875,"h":8.92,"l":8.87,"n":417,"o":8.92,"t":"2026-09-30T19:45:00Z","v":159757,"vw":8.88569},{"c":8.9,"h":8.91,"l":8.88,"n":13,"o":8.88,"t":"2026-09-30T20:00:00Z","v":2017,"vw":8.896065},{"c":8.9573,"h":8.9573,"l":8.9573,"n":1,"o":8.9573,"t":"2026-09-30T20:15:00Z","v":320,"vw":8.9573},{"c":8.931,"h":8.931,"l":8.93,"n":3,"o":8.93,"t":"2026-09-30T20:30:00Z","v":680,"vw":8.930471},{"c":8.9573,"h":8.9573,"l":8.9573,"n":1,"o":8.9573,"t":"2026-09-30T20:45:00Z","v":125,"vw":8.9573},{"c":8.9598,"h":8.9598,"l":8.94,"n":4,"o":8.95,"t":"2026-09-30T21:00:00Z","v":1700,"vw":8.946906},{"c":8.9001,"h":8.9001,"l":8.9001,"n":1,"o":8.9001,"t":"2026-09-30T22:00:00Z","v":400,"vw":8.9001},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-09-30T22:15:00Z","v":10000,"vw":8.9},{"c":9.0146,"h":9.0146,"l":9.0146,"n":1,"o":9.0146,"t":"2026-09-30T23:00:00Z","v":900,"vw":9.0146},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-09-30T23:15:00Z","v":300,"vw":8.95},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-01T11:00:00Z","v":100,"vw":8.97},{"c":8.9429,"h":8.9429,"l":8.9429,"n":1,"o":8.9429,"t":"2026-10-01T11:15:00Z","v":300,"vw":8.9429},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-01T11:45:00Z","v":1000,"vw":8.95},{"c":8.8962,"h":8.9191,"l":8.881,"n":9,"o":8.9,"t":"2026-10-01T12:45:00Z","v":2748,"vw":8.899912},{"c":8.88,"h":8.88,"l":8.85,"n":3,"o":8.85,"t":"2026-10-01T13:15:00Z","v":900,"vw":8.866667},{"c":8.94,"h":8.945,"l":8.86,"n":138,"o":8.86,"t":"2026-10-01T13:30:00Z","v":66373,"vw":8.912497},{"c":8.94,"h":8.955,"l":8.92,"n":177,"o":8.9401,"t":"2026-10-01T13:45:00Z","v":66910,"vw":8.946065},{"c":8.92,"h":8.9402,"l":8.8997,"n":229,"o":8.94,"t":"2026-10-01T14:00:00Z","v":169446,"vw":8.91778},{"c":8.94,"h":8.96,"l":8.915,"n":298,"o":8.93,"t":"2026-10-01T14:15:00Z","v":281796,"vw":8.935466},{"c":8.9273,"h":8.9602,"l":8.92,"n":331,"o":8.94,"t":"2026-10-01T14:30:00Z","v":239212,"vw":8.940488},{"c":8.9,"h":8.935,"l":8.865,"n":452,"o":8.93,"t":"2026-10-01T14:45:00Z","v":336845,"vw":8.895246},{"c":8.8901,"h":8.925,"l":8.8599,"n":258,"o":8.91,"t":"2026-10-01T15:00:00Z","v":143219,"vw":8.902138},{"c":8.9199,"h":8.945,"l":8.91,"n":155,"o":8.91,"t":"2026-10-01T15:15:00Z","v":79055,"vw":8.928985},{"c":8.865,"h":8.9,"l":8.865,"n":126,"o":8.9,"t":"2026-10-01T15:30:00Z","v":39669,"vw":8.883019},{"c":8.905,"h":8.915,"l":8.882,"n":228,"o":8.89,"t":"2026-10-01T15:45:00Z","v":115479,"vw":8.906875},{"c":8.9099,"h":8.925,"l":8.895,"n":83,"o":8.9,"t":"2026-10-01T16:00:00Z","v":20735,"vw":8.909677},{"c":8.905,"h":8.925,"l":8.89,"n":105,"o":8.92,"t":"2026-10-01T16:15:00Z","v":42223,"vw":8.909061},{"c":8.895,"h":8.95,"l":8.885,"n":84,"o":8.91,"t":"2026-10-01T16:30:00Z","v":34809,"vw":8.909832},{"c":8.88,"h":8.9101,"l":8.865,"n":56,"o":8.9,"t":"2026-10-01T16:45:00Z","v":24557,"vw":8.887068},{"c":8.9352,"h":8.9352,"l":8.885,"n":130,"o":8.89,"t":"2026-10-01T17:00:00Z","v":34644,"vw":8.915453},{"c":8.995,"h":9,"l":8.935,"n":125,"o":8.94,"t":"2026-10-01T17:15:00Z","v":28023,"vw":8.965734},{"c":9.015,"h":9.035,"l":8.98,"n":133,"o":9.005,"t":"2026-10-01T17:30:00Z","v":63593,"vw":9.010268},{"c":8.97,"h":9.0201,"l":8.965,"n":82,"o":9.02,"t":"2026-10-01T17:45:00Z","v":45746,"vw":9.001467},{"c":8.99,"h":8.9927,"l":8.955,"n":78,"o":8.97,"t":"2026-10-01T18:00:00Z","v":12916,"vw":8.976081},{"c":8.985,"h":8.9901,"l":8.98,"n":44,"o":8.99,"t":"2026-10-01T18:15:00Z","v":11155,"vw":8.984799},{"c":9,"h":9.035,"l":8.98,"n":103,"o":8.98,"t":"2026-10-01T18:30:00Z","v":31228,"vw":9.017408},{"c":8.98,"h":9,"l":8.965,"n":39,"o":9,"t":"2026-10-01T18:45:00Z","v":12981,"vw":8.971524},{"c":8.98,"h":9,"l":8.97,"n":88,"o":8.98,"t":"2026-10-01T19:00:00Z","v":38546,"vw":8.983411},{"c":8.92,"h":8.99,"l":8.92,"n":119,"o":8.985,"t":"2026-10-01T19:15:00Z","v":39627,"vw":8.959778},{"c":8.945,"h":8.945,"l":8.92,"n":57,"o":8.92,"t":"2026-10-01T19:30:00Z","v":28019,"vw":8.933266},{"c":8.97,"h":8.97,"l":8.945,"n":292,"o":8.945,"t":"2026-10-01T19:45:00Z","v":76226,"vw":8.959404},{"c":8.98,"h":8.98,"l":8.97,"n":5,"o":8.97,"t":"2026-10-01T20:00:00Z","v":9598,"vw":8.970104},{"c":8.97,"h":8.98,"l":8.97,"n":7,"o":8.98,"t":"2026-10-01T20:15:00Z","v":1950,"vw":8.972782},{"c":8.9527,"h":8.9527,"l":8.95,"n":3,"o":8.95,"t":"2026-10-01T20:45:00Z","v":660,"vw":8.951227},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-01T21:15:00Z","v":1300,"vw":8.95},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-01T22:30:00Z","v":1000,"vw":8.98},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-01T23:30:00Z","v":221,"vw":8.98},{"c":8.9851,"h":8.9851,"l":8.9851,"n":1,"o":8.9851,"t":"2026-10-01T23:45:00Z","v":250,"vw":8.9851},{"c":9.35,"h":9.35,"l":9.33,"n":3,"o":9.33,"t":"2026-10-02T08:15:00Z","v":25000,"vw":9.334},{"c":9.26,"h":9.27,"l":9.25,"n":13,"o":9.26,"t":"2026-10-02T10:30:00Z","v":8926,"vw":9.259348},{"c":9.24,"h":9.27,"l":9.24,"n":7,"o":9.27,"t":"2026-10-02T11:00:00Z","v":1025,"vw":9.246266},{"c":9.2948,"h":9.2948,"l":9.2948,"n":1,"o":9.2948,"t":"2026-10-02T11:15:00Z","v":300,"vw":9.2948},{"c":9.2928,"h":9.294,"l":9.26,"n":5,"o":9.2892,"t":"2026-10-02T11:30:00Z","v":6601,"vw":9.289714},{"c":9.2892,"h":9.2892,"l":9.2892,"n":1,"o":9.2892,"t":"2026-10-02T11:45:00Z","v":525,"vw":9.2892},{"c":9.26,"h":9.26,"l":9.22,"n":4,"o":9.22,"t":"2026-10-02T12:00:00Z","v":4627,"vw":9.224348},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-02T12:15:00Z","v":250,"vw":9.3},{"c":9.22,"h":9.31,"l":9.22,"n":5,"o":9.3,"t":"2026-10-02T12:30:00Z","v":1040,"vw":9.279},{"c":9.3069,"h":9.3069,"l":9.2709,"n":23,"o":9.28,"t":"2026-10-02T12:45:00Z","v":38608,"vw":9.28507},{"c":9.3,"h":9.3399,"l":9.3,"n":4,"o":9.31,"t":"2026-10-02T13:00:00Z","v":783,"vw":9.308629},{"c":9.3039,"h":9.3039,"l":9.3039,"n":1,"o":9.3039,"t":"2026-10-02T13:15:00Z","v":150,"vw":9.3039},{"c":9.33,"h":9.365,"l":9.2776,"n":151,"o":9.28,"t":"2026-10-02T13:30:00Z","v":60548,"vw":9.334588},{"c":9.27,"h":9.345,"l":9.26,"n":156,"o":9.335,"t":"2026-10-02T13:45:00Z","v":100643,"vw":9.316635},{"c":9.25,"h":9.29,"l":9.2399,"n":138,"o":9.26,"t":"2026-10-02T14:00:00Z","v":97183,"vw":9.262614},{"c":9.24,"h":9.289,"l":9.23,"n":158,"o":9.25,"t":"2026-10-02T14:15:00Z","v":174325,"vw":9.262769},{"c":9.21,"h":9.24,"l":9.1901,"n":218,"o":9.23,"t":"2026-10-02T14:30:00Z","v":255813,"vw":9.21328},{"c":9.15,"h":9.23,"l":9.12,"n":239,"o":9.21,"t":"2026-10-02T14:45:00Z","v":289964,"vw":9.178784},{"c":9.11,"h":9.1688,"l":9.085,"n":170,"o":9.1601,"t":"2026-10-02T15:00:00Z","v":185027,"vw":9.122884},{"c":9.11,"h":9.13,"l":9.0923,"n":92,"o":9.13,"t":"2026-10-02T15:15:00Z","v":76225,"vw":9.10614},{"c":9.1003,"h":9.12,"l":9.085,"n":129,"o":9.11,"t":"2026-10-02T15:30:00Z","v":79518,"vw":9.106627},{"c":9.1,"h":9.13,"l":9.0877,"n":125,"o":9.1,"t":"2026-10-02T15:45:00Z","v":77254,"vw":9.108026},{"c":9.1101,"h":9.13,"l":9.09,"n":73,"o":9.105,"t":"2026-10-02T16:00:00Z","v":33006,"vw":9.110682},{"c":9.1023,"h":9.1361,"l":9.1,"n":55,"o":9.11,"t":"2026-10-02T16:15:00Z","v":19494,"vw":9.110111},{"c":9.065,"h":9.1,"l":9.065,"n":40,"o":9.1,"t":"2026-10-02T16:30:00Z","v":16902,"vw":9.086903},{"c":9.1,"h":9.1166,"l":9.1,"n":52,"o":9.1,"t":"2026-10-02T16:45:00Z","v":25259,"vw":9.108593},{"c":9.08,"h":9.12,"l":9.08,"n":71,"o":9.105,"t":"2026-10-02T17:00:00Z","v":27081,"vw":9.104189},{"c":9.08,"h":9.1023,"l":9.07,"n":59,"o":9.09,"t":"2026-10-02T17:15:00Z","v":29221,"vw":9.07973},{"c":9.0501,"h":9.0923,"l":9.045,"n":52,"o":9.09,"t":"2026-10-02T17:30:00Z","v":19348,"vw":9.06583},{"c":9.085,"h":9.0851,"l":9.045,"n":57,"o":9.055,"t":"2026-10-02T17:45:00Z","v":30543,"vw":9.071714},{"c":9.085,"h":9.0923,"l":9.075,"n":54,"o":9.085,"t":"2026-10-02T18:00:00Z","v":20571,"vw":9.081477},{"c":9.015,"h":9.08,"l":9.015,"n":36,"o":9.08,"t":"2026-10-02T18:15:00Z","v":22208,"vw":9.047977},{"c":8.92,"h":9.0101,"l":8.9,"n":929,"o":9.01,"t":"2026-10-02T18:30:00Z","v":799369,"vw":8.928141},{"c":8.96,"h":8.965,"l":8.9,"n":111,"o":8.93,"t":"2026-10-02T18:45:00Z","v":82892,"vw":8.934486},{"c":8.94,"h":8.995,"l":8.94,"n":80,"o":8.9699,"t":"2026-10-02T19:00:00Z","v":36869,"vw":8.972565},{"c":8.945,"h":8.95,"l":8.915,"n":90,"o":8.94,"t":"2026-10-02T19:15:00Z","v":37348,"vw":8.934053},{"c":8.96,"h":8.965,"l":8.945,"n":67,"o":8.95,"t":"2026-10-02T19:30:00Z","v":20501,"vw":8.956141},{"c":8.955,"h":8.9699,"l":8.94,"n":181,"o":8.9699,"t":"2026-10-02T19:45:00Z","v":53570,"vw":8.952389},{"c":8.96,"h":8.96,"l":8.96,"n":6,"o":8.96,"t":"2026-10-02T20:00:00Z","v":17666,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-02T20:15:00Z","v":500,"vw":8.96},{"c":8.95,"h":8.97,"l":8.95,"n":51,"o":8.97,"t":"2026-10-02T20:30:00Z","v":6600,"vw":8.95349},{"c":8.94,"h":8.94,"l":8.94,"n":12,"o":8.94,"t":"2026-10-02T21:00:00Z","v":2237,"vw":8.94},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-02T21:30:00Z","v":125,"vw":8.95},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-02T21:45:00Z","v":200,"vw":8.82},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-02T23:15:00Z","v":500,"vw":9},{"c":8.9503,"h":8.9503,"l":8.9503,"n":1,"o":8.9503,"t":"2026-10-02T23:30:00Z","v":141,"vw":8.9503},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-05T08:30:00Z","v":935,"vw":9.01},{"c":9.1479,"h":9.1479,"l":9.12,"n":5,"o":9.12,"t":"2026-10-05T11:00:00Z","v":5485,"vw":9.122304},{"c":9.15,"h":9.1547,"l":9.12,"n":5,"o":9.1547,"t":"2026-10-05T11:15:00Z","v":4876,"vw":9.148811},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-05T11:30:00Z","v":6035,"vw":9.13},{"c":9.1692,"h":9.1692,"l":9.1692,"n":1,"o":9.1692,"t":"2026-10-05T11:45:00Z","v":750,"vw":9.1692},{"c":9.1507,"h":9.1507,"l":9.1507,"n":1,"o":9.1507,"t":"2026-10-05T12:45:00Z","v":100,"vw":9.1507},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-05T13:00:00Z","v":500,"vw":9.14},{"c":9.105,"h":9.13,"l":9.0902,"n":78,"o":9.13,"t":"2026-10-05T13:30:00Z","v":10277,"vw":9.106478},{"c":9.13,"h":9.14,"l":9.09,"n":63,"o":9.11,"t":"2026-10-05T13:45:00Z","v":33022,"vw":9.121646},{"c":9.15,"h":9.165,"l":9.12,"n":69,"o":9.13,"t":"2026-10-05T14:00:00Z","v":9351,"vw":9.142141},{"c":9.1,"h":9.16,"l":9.0936,"n":69,"o":9.15,"t":"2026-10-05T14:15:00Z","v":50310,"vw":9.123411},{"c":9.045,"h":9.09,"l":9.015,"n":156,"o":9.09,"t":"2026-10-05T14:30:00Z","v":96750,"vw":9.051302},{"c":9.03,"h":9.05,"l":9.015,"n":140,"o":9.045,"t":"2026-10-05T14:45:00Z","v":77272,"vw":9.030225},{"c":9.04,"h":9.05,"l":9.015,"n":146,"o":9.0323,"t":"2026-10-05T15:00:00Z","v":77933,"vw":9.036072},{"c":9.035,"h":9.05,"l":9.03,"n":155,"o":9.0399,"t":"2026-10-05T15:15:00Z","v":192866,"vw":9.036122},{"c":9.02,"h":9.04,"l":9,"n":193,"o":9.04,"t":"2026-10-05T15:30:00Z","v":83794,"vw":9.019485},{"c":9.015,"h":9.03,"l":9.005,"n":100,"o":9.03,"t":"2026-10-05T15:45:00Z","v":44563,"vw":9.016842},{"c":9.025,"h":9.035,"l":9,"n":129,"o":9.02,"t":"2026-10-05T16:00:00Z","v":56889,"vw":9.01636},{"c":8.995,"h":9.02,"l":8.985,"n":183,"o":9.02,"t":"2026-10-05T16:15:00Z","v":80851,"vw":9.002679},{"c":9.005,"h":9.02,"l":8.985,"n":101,"o":8.9923,"t":"2026-10-05T16:30:00Z","v":43028,"vw":9.005126},{"c":9.035,"h":9.0379,"l":9.005,"n":142,"o":9.01,"t":"2026-10-05T16:45:00Z","v":73833,"vw":9.018149},{"c":9.0343,"h":9.0399,"l":9.015,"n":82,"o":9.0399,"t":"2026-10-05T17:00:00Z","v":46774,"vw":9.027789},{"c":9.0579,"h":9.0579,"l":9.035,"n":91,"o":9.04,"t":"2026-10-05T17:15:00Z","v":58783,"vw":9.041861},{"c":9.06,"h":9.0623,"l":9.05,"n":47,"o":9.05,"t":"2026-10-05T17:30:00Z","v":16940,"vw":9.055099},{"c":9.07,"h":9.0701,"l":9.045,"n":93,"o":9.055,"t":"2026-10-05T17:45:00Z","v":51296,"vw":9.060345},{"c":9.06,"h":9.085,"l":9.0577,"n":77,"o":9.07,"t":"2026-10-05T18:00:00Z","v":62858,"vw":9.069337},{"c":9.065,"h":9.0759,"l":9.065,"n":34,"o":9.0672,"t":"2026-10-05T18:15:00Z","v":16435,"vw":9.070046},{"c":9.07,"h":9.0751,"l":9.065,"n":29,"o":9.0699,"t":"2026-10-05T18:30:00Z","v":25075,"vw":9.070436},{"c":9.07,"h":9.075,"l":9.065,"n":36,"o":9.07,"t":"2026-10-05T18:45:00Z","v":18574,"vw":9.070028},{"c":9.0823,"h":9.0823,"l":9.065,"n":38,"o":9.07,"t":"2026-10-05T19:00:00Z","v":15955,"vw":9.070502},{"c":9.08,"h":9.0901,"l":9.075,"n":56,"o":9.08,"t":"2026-10-05T19:15:00Z","v":24330,"vw":9.080901},{"c":9.07,"h":9.08,"l":9.0601,"n":92,"o":9.075,"t":"2026-10-05T19:30:00Z","v":112449,"vw":9.067111},{"c":9.085,"h":9.09,"l":9.06,"n":162,"o":9.07,"t":"2026-10-05T19:45:00Z","v":80986,"vw":9.071479},{"c":9.09,"h":9.1,"l":9.0708,"n":8,"o":9.1,"t":"2026-10-05T20:00:00Z","v":19709,"vw":9.098591},{"c":9.0831,"h":9.0831,"l":9.0831,"n":1,"o":9.0831,"t":"2026-10-05T20:15:00Z","v":300,"vw":9.0831},{"c":9.1,"h":9.1,"l":9.091,"n":5,"o":9.091,"t":"2026-10-05T20:30:00Z","v":616,"vw":9.097},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-05T21:30:00Z","v":1000,"vw":9.13},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-05T22:00:00Z","v":750,"vw":9.13},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-06T10:45:00Z","v":1000,"vw":9.1},{"c":9.0868,"h":9.0868,"l":9.0868,"n":1,"o":9.0868,"t":"2026-10-06T11:00:00Z","v":600,"vw":9.0868},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-06T11:45:00Z","v":800,"vw":9.13},{"c":9.105,"h":9.105,"l":9.105,"n":1,"o":9.105,"t":"2026-10-06T12:30:00Z","v":100,"vw":9.105},{"c":9.145,"h":9.155,"l":9.09,"n":78,"o":9.1,"t":"2026-10-06T13:30:00Z","v":44793,"vw":9.125038},{"c":9.14,"h":9.16,"l":9.14,"n":39,"o":9.15,"t":"2026-10-06T13:45:00Z","v":11159,"vw":9.149701},{"c":9.15,"h":9.15,"l":9.125,"n":44,"o":9.15,"t":"2026-10-06T14:00:00Z","v":12496,"vw":9.142331},{"c":9.145,"h":9.165,"l":9.1299,"n":65,"o":9.15,"t":"2026-10-06T14:15:00Z","v":20394,"vw":9.143883},{"c":9.185,"h":9.1979,"l":9.145,"n":113,"o":9.1499,"t":"2026-10-06T14:30:00Z","v":51682,"vw":9.175365},{"c":9.2099,"h":9.215,"l":9.175,"n":126,"o":9.195,"t":"2026-10-06T14:45:00Z","v":79958,"vw":9.195962},{"c":9.215,"h":9.23,"l":9.2016,"n":127,"o":9.22,"t":"2026-10-06T15:00:00Z","v":80796,"vw":9.217575},{"c":9.19,"h":9.2276,"l":9.18,"n":137,"o":9.22,"t":"2026-10-06T15:15:00Z","v":64231,"vw":9.202978},{"c":9.165,"h":9.1901,"l":9.1603,"n":74,"o":9.1799,"t":"2026-10-06T15:30:00Z","v":37392,"vw":9.174847},{"c":9.12,"h":9.1623,"l":9.12,"n":51,"o":9.1599,"t":"2026-10-06T15:45:00Z","v":17189,"vw":9.14789},{"c":9.155,"h":9.1599,"l":9.115,"n":97,"o":9.115,"t":"2026-10-06T16:00:00Z","v":26653,"vw":9.141014},{"c":9.135,"h":9.1687,"l":9.1299,"n":54,"o":9.155,"t":"2026-10-06T16:15:00Z","v":14673,"vw":9.142964},{"c":9.12,"h":9.14,"l":9.1,"n":87,"o":9.1305,"t":"2026-10-06T16:30:00Z","v":50398,"vw":9.105205},{"c":9.1,"h":9.125,"l":9.095,"n":54,"o":9.125,"t":"2026-10-06T16:45:00Z","v":28612,"vw":9.105636},{"c":9.09,"h":9.1101,"l":9.09,"n":68,"o":9.1,"t":"2026-10-06T17:00:00Z","v":20353,"vw":9.102226},{"c":9.1039,"h":9.1101,"l":9.085,"n":55,"o":9.095,"t":"2026-10-06T17:15:00Z","v":14820,"vw":9.100135},{"c":9.115,"h":9.1201,"l":9.095,"n":55,"o":9.105,"t":"2026-10-06T17:30:00Z","v":9317,"vw":9.110015},{"c":9.145,"h":9.145,"l":9.1064,"n":50,"o":9.115,"t":"2026-10-06T17:45:00Z","v":11598,"vw":9.118083},{"c":9.1601,"h":9.175,"l":9.145,"n":66,"o":9.145,"t":"2026-10-06T18:00:00Z","v":25246,"vw":9.15655},{"c":9.1501,"h":9.16,"l":9.14,"n":44,"o":9.16,"t":"2026-10-06T18:15:00Z","v":15825,"vw":9.150516},{"c":9.16,"h":9.16,"l":9.13,"n":70,"o":9.1499,"t":"2026-10-06T18:30:00Z","v":36576,"vw":9.148056},{"c":9.135,"h":9.1551,"l":9.135,"n":67,"o":9.1523,"t":"2026-10-06T18:45:00Z","v":21176,"vw":9.144866},{"c":9.125,"h":9.145,"l":9.115,"n":62,"o":9.135,"t":"2026-10-06T19:00:00Z","v":15006,"vw":9.131132},{"c":9.115,"h":9.13,"l":9.105,"n":73,"o":9.125,"t":"2026-10-06T19:15:00Z","v":10739,"vw":9.112156},{"c":9.1118,"h":9.13,"l":9.11,"n":76,"o":9.115,"t":"2026-10-06T19:30:00Z","v":35416,"vw":9.121216},{"c":9.135,"h":9.14,"l":9.11,"n":148,"o":9.115,"t":"2026-10-06T19:45:00Z","v":41678,"vw":9.129617},{"c":9.149,"h":9.16,"l":9.14,"n":8,"o":9.16,"t":"2026-10-06T20:00:00Z","v":482,"vw":9.146776},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-06T20:30:00Z","v":300,"vw":9.14},{"c":9.16,"h":9.16,"l":9.16,"n":3,"o":9.16,"t":"2026-10-06T20:45:00Z","v":140,"vw":9.16},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-06T21:15:00Z","v":222,"vw":9.19},{"c":9.34,"h":9.34,"l":9.34,"n":1,"o":9.34,"t":"2026-10-06T21:30:00Z","v":20000,"vw":9.34},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-06T22:15:00Z","v":111,"vw":9.16},{"c":9.1797,"h":9.1797,"l":9.1797,"n":1,"o":9.1797,"t":"2026-10-06T23:15:00Z","v":100,"vw":9.1797},{"c":9.12,"h":9.1659,"l":9.12,"n":10,"o":9.1659,"t":"2026-10-06T23:30:00Z","v":3932,"vw":9.153294},{"c":8.8907,"h":8.9345,"l":8.89,"n":30,"o":8.9345,"t":"2026-10-07T11:00:00Z","v":27039,"vw":8.892267},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-07T11:15:00Z","v":355,"vw":8.87},{"c":8.8581,"h":8.86,"l":8.8581,"n":2,"o":8.86,"t":"2026-10-07T11:30:00Z","v":1217,"vw":8.859376},{"c":8.88,"h":8.88,"l":8.88,"n":2,"o":8.88,"t":"2026-10-07T11:45:00Z","v":550,"vw":8.88},{"c":8.82,"h":8.9,"l":8.82,"n":4,"o":8.88,"t":"2026-10-07T12:15:00Z","v":2962,"vw":8.830709},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-07T12:45:00Z","v":3000,"vw":8.79},{"c":8.81,"h":8.81,"l":8.8,"n":35,"o":8.8,"t":"2026-10-07T13:00:00Z","v":2688,"vw":8.803185},{"c":8.78,"h":8.79,"l":8.78,"n":15,"o":8.789,"t":"2026-10-07T13:15:00Z","v":1292,"vw":8.785399},{"c":8.75,"h":8.8,"l":8.74,"n":144,"o":8.77,"t":"2026-10-07T13:30:00Z","v":68187,"vw":8.777009},{"c":8.795,"h":8.805,"l":8.73,"n":84,"o":8.75,"t":"2026-10-07T13:45:00Z","v":36459,"vw":8.78226},{"c":8.765,"h":8.785,"l":8.765,"n":63,"o":8.78,"t":"2026-10-07T14:00:00Z","v":24923,"vw":8.778001},{"c":8.755,"h":8.775,"l":8.75,"n":77,"o":8.765,"t":"2026-10-07T14:15:00Z","v":36035,"vw":8.762308},{"c":8.7523,"h":8.7665,"l":8.745,"n":119,"o":8.75,"t":"2026-10-07T14:30:00Z","v":55526,"vw":8.755786},{"c":8.76,"h":8.765,"l":8.75,"n":72,"o":8.75,"t":"2026-10-07T14:45:00Z","v":74852,"vw":8.756744},{"c":8.77,"h":8.77,"l":8.7301,"n":143,"o":8.75,"t":"2026-10-07T15:00:00Z","v":86035,"vw":8.753125},{"c":8.765,"h":8.785,"l":8.755,"n":101,"o":8.765,"t":"2026-10-07T15:15:00Z","v":62270,"vw":8.768827},{"c":8.81,"h":8.81,"l":8.7799,"n":62,"o":8.7799,"t":"2026-10-07T15:30:00Z","v":53631,"vw":8.795791},{"c":8.825,"h":8.83,"l":8.8002,"n":67,"o":8.8151,"t":"2026-10-07T15:45:00Z","v":40318,"vw":8.814887},{"c":8.8282,"h":8.855,"l":8.81,"n":212,"o":8.82,"t":"2026-10-07T16:00:00Z","v":147604,"vw":8.830223},{"c":8.8377,"h":8.8523,"l":8.825,"n":53,"o":8.83,"t":"2026-10-07T16:15:00Z","v":35034,"vw":8.839058},{"c":8.83,"h":8.86,"l":8.825,"n":37,"o":8.835,"t":"2026-10-07T16:30:00Z","v":14773,"vw":8.840482},{"c":8.825,"h":8.8351,"l":8.815,"n":67,"o":8.82,"t":"2026-10-07T16:45:00Z","v":25332,"vw":8.825616},{"c":8.8423,"h":8.855,"l":8.8202,"n":98,"o":8.825,"t":"2026-10-07T17:00:00Z","v":37925,"vw":8.84034},{"c":8.7877,"h":8.8418,"l":8.7818,"n":109,"o":8.84,"t":"2026-10-07T17:15:00Z","v":44311,"vw":8.818067},{"c":8.765,"h":8.805,"l":8.765,"n":80,"o":8.79,"t":"2026-10-07T17:30:00Z","v":38199,"vw":8.790894},{"c":8.7823,"h":8.79,"l":8.77,"n":86,"o":8.7701,"t":"2026-10-07T17:45:00Z","v":22278,"vw":8.777673},{"c":8.815,"h":8.84,"l":8.78,"n":187,"o":8.785,"t":"2026-10-07T18:00:00Z","v":71445,"vw":8.810817},{"c":8.805,"h":8.81,"l":8.79,"n":214,"o":8.81,"t":"2026-10-07T18:15:00Z","v":50033,"vw":8.799837},{"c":8.78,"h":8.81,"l":8.78,"n":216,"o":8.805,"t":"2026-10-07T18:30:00Z","v":47175,"vw":8.789316},{"c":8.7701,"h":8.795,"l":8.77,"n":182,"o":8.78,"t":"2026-10-07T18:45:00Z","v":67877,"vw":8.781627},{"c":8.76,"h":8.78,"l":8.76,"n":201,"o":8.77,"t":"2026-10-07T19:00:00Z","v":82451,"vw":8.768223},{"c":8.77,"h":8.79,"l":8.765,"n":183,"o":8.765,"t":"2026-10-07T19:15:00Z","v":57183,"vw":8.775452},{"c":8.755,"h":8.775,"l":8.75,"n":276,"o":8.765,"t":"2026-10-07T19:30:00Z","v":84091,"vw":8.761525},{"c":8.76,"h":8.76,"l":8.74,"n":382,"o":8.755,"t":"2026-10-07T19:45:00Z","v":152528,"vw":8.747956},{"c":8.78,"h":8.78,"l":8.75,"n":7,"o":8.75,"t":"2026-10-07T20:00:00Z","v":1603,"vw":8.763121},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-07T20:15:00Z","v":100,"vw":8.78},{"c":8.75,"h":8.827,"l":8.75,"n":2,"o":8.827,"t":"2026-10-07T20:30:00Z","v":250,"vw":8.7962},{"c":8.807,"h":8.81,"l":8.807,"n":2,"o":8.81,"t":"2026-10-07T21:00:00Z","v":330,"vw":8.808182},{"c":8.8233,"h":8.8233,"l":8.81,"n":2,"o":8.81,"t":"2026-10-07T21:15:00Z","v":300,"vw":8.818867},{"c":8.76,"h":8.87,"l":8.7007,"n":4,"o":8.7007,"t":"2026-10-07T21:45:00Z","v":2714,"vw":8.746185},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-07T22:30:00Z","v":141,"vw":8.77},{"c":8.8,"h":8.8,"l":8.78,"n":3,"o":8.78,"t":"2026-10-07T23:00:00Z","v":345,"vw":8.7925},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-08T08:00:00Z","v":1000,"vw":8.66},{"c":8.6024,"h":8.66,"l":8.6024,"n":14,"o":8.66,"t":"2026-10-08T11:00:00Z","v":7209,"vw":8.651332},{"c":8.5821,"h":8.5821,"l":8.5821,"n":1,"o":8.5821,"t":"2026-10-08T11:15:00Z","v":200,"vw":8.5821},{"c":8.58,"h":8.5854,"l":8.57,"n":33,"o":8.58,"t":"2026-10-08T11:30:00Z","v":2885,"vw":8.576476},{"c":8.5609,"h":8.5719,"l":8.5609,"n":3,"o":8.5719,"t":"2026-10-08T11:45:00Z","v":1350,"vw":8.568511},{"c":8.53,"h":8.53,"l":8.53,"n":17,"o":8.53,"t":"2026-10-08T12:30:00Z","v":1571,"vw":8.53},{"c":8.5,"h":8.52,"l":8.4904,"n":17,"o":8.5,"t":"2026-10-08T12:45:00Z","v":12138,"vw":8.494215},{"c":8.5,"h":8.53,"l":8.5,"n":6,"o":8.5,"t":"2026-10-08T13:00:00Z","v":2950,"vw":8.501068},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-08T13:15:00Z","v":107,"vw":8.53},{"c":8.435,"h":8.505,"l":8.41,"n":172,"o":8.48,"t":"2026-10-08T13:30:00Z","v":64106,"vw":8.450734},{"c":8.49,"h":8.495,"l":8.42,"n":112,"o":8.44,"t":"2026-10-08T13:45:00Z","v":79337,"vw":8.440712},{"c":8.5,"h":8.51,"l":8.47,"n":82,"o":8.48,"t":"2026-10-08T14:00:00Z","v":33958,"vw":8.494983},{"c":8.51,"h":8.52,"l":8.49,"n":69,"o":8.515,"t":"2026-10-08T14:15:00Z","v":29872,"vw":8.502665},{"c":8.4823,"h":8.52,"l":8.4799,"n":64,"o":8.51,"t":"2026-10-08T14:30:00Z","v":42056,"vw":8.494428},{"c":8.51,"h":8.5123,"l":8.48,"n":128,"o":8.48,"t":"2026-10-08T14:45:00Z","v":170114,"vw":8.494644},{"c":8.39,"h":8.5,"l":8.39,"n":145,"o":8.495,"t":"2026-10-08T15:00:00Z","v":133083,"vw":8.456529},{"c":8.22,"h":8.4,"l":8.22,"n":434,"o":8.3899,"t":"2026-10-08T15:15:00Z","v":331088,"vw":8.303767},{"c":8.24,"h":8.26,"l":8.175,"n":401,"o":8.22,"t":"2026-10-08T15:30:00Z","v":303122,"vw":8.223839},{"c":8.2023,"h":8.28,"l":8.185,"n":182,"o":8.245,"t":"2026-10-08T15:45:00Z","v":112637,"vw":8.244638},{"c":8.17,"h":8.2299,"l":8.15,"n":262,"o":8.195,"t":"2026-10-08T16:00:00Z","v":164691,"vw":8.190074},{"c":8.22,"h":8.2405,"l":8.165,"n":389,"o":8.1677,"t":"2026-10-08T16:15:00Z","v":212336,"vw":8.214196},{"c":8.2,"h":8.2323,"l":8.185,"n":225,"o":8.215,"t":"2026-10-08T16:30:00Z","v":129120,"vw":8.20573},{"c":8.13,"h":8.215,"l":8.13,"n":225,"o":8.21,"t":"2026-10-08T16:45:00Z","v":142458,"vw":8.163312},{"c":8.135,"h":8.15,"l":8.095,"n":358,"o":8.12,"t":"2026-10-08T17:00:00Z","v":215279,"vw":8.12305},{"c":8.06,"h":8.14,"l":7.99,"n":474,"o":8.14,"t":"2026-10-08T17:15:00Z","v":285452,"vw":8.039232},{"c":8.06,"h":8.09,"l":8.045,"n":275,"o":8.06,"t":"2026-10-08T17:30:00Z","v":163449,"vw":8.066348},{"c":8.03,"h":8.065,"l":8,"n":304,"o":8.06,"t":"2026-10-08T17:45:00Z","v":162579,"vw":8.027266},{"c":8.045,"h":8.0601,"l":8,"n":325,"o":8.035,"t":"2026-10-08T18:00:00Z","v":198527,"vw":8.030558},{"c":8.145,"h":8.1699,"l":8.045,"n":281,"o":8.045,"t":"2026-10-08T18:15:00Z","v":199964,"vw":8.125965},{"c":8.15,"h":8.155,"l":8.125,"n":220,"o":8.1423,"t":"2026-10-08T18:30:00Z","v":113641,"vw":8.137554},{"c":8.16,"h":8.179,"l":8.135,"n":220,"o":8.1523,"t":"2026-10-08T18:45:00Z","v":104878,"vw":8.154859},{"c":8.195,"h":8.215,"l":8.16,"n":295,"o":8.16,"t":"2026-10-08T19:00:00Z","v":147960,"vw":8.190863},{"c":8.225,"h":8.2399,"l":8.195,"n":243,"o":8.2,"t":"2026-10-08T19:15:00Z","v":144188,"vw":8.217875},{"c":8.235,"h":8.2601,"l":8.225,"n":246,"o":8.225,"t":"2026-10-08T19:30:00Z","v":142309,"vw":8.244539},{"c":8.235,"h":8.255,"l":8.225,"n":504,"o":8.225,"t":"2026-10-08T19:45:00Z","v":221718,"vw":8.243213},{"c":8.2501,"h":8.2501,"l":8.25,"n":5,"o":8.25,"t":"2026-10-08T20:00:00Z","v":6360,"vw":8.250003},{"c":8.27,"h":8.27,"l":8.27,"n":13,"o":8.27,"t":"2026-10-08T20:15:00Z","v":900,"vw":8.27},{"c":8.2713,"h":8.2799,"l":8.2691,"n":15,"o":8.2691,"t":"2026-10-08T20:30:00Z","v":9000,"vw":8.272199},{"c":8.32,"h":8.32,"l":8.28,"n":4,"o":8.28,"t":"2026-10-08T20:45:00Z","v":1220,"vw":8.303607},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-08T21:00:00Z","v":400,"vw":8.33},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-08T23:45:00Z","v":250,"vw":8.3},{"c":8.3,"h":8.3,"l":8.28,"n":46,"o":8.3,"t":"2026-10-09T11:00:00Z","v":5946,"vw":8.292647},{"c":8.31,"h":8.3276,"l":8.31,"n":4,"o":8.32,"t":"2026-10-09T11:15:00Z","v":1600,"vw":8.318556},{"c":8.3876,"h":8.3876,"l":8.3876,"n":1,"o":8.3876,"t":"2026-10-09T11:30:00Z","v":200,"vw":8.3876},{"c":8.41,"h":8.41,"l":8.4076,"n":16,"o":8.4076,"t":"2026-10-09T12:00:00Z","v":2839,"vw":8.408491},{"c":8.37,"h":8.37,"l":8.36,"n":2,"o":8.36,"t":"2026-10-09T12:15:00Z","v":600,"vw":8.366667},{"c":8.34,"h":8.36,"l":8.34,"n":4,"o":8.36,"t":"2026-10-09T12:30:00Z","v":306,"vw":8.35},{"c":8.3585,"h":8.3585,"l":8.3585,"n":1,"o":8.3585,"t":"2026-10-09T13:00:00Z","v":1000,"vw":8.3585},{"c":8.33,"h":8.3363,"l":8.33,"n":3,"o":8.3363,"t":"2026-10-09T13:15:00Z","v":700,"vw":8.3345},{"c":8.27,"h":8.35,"l":8.25,"n":144,"o":8.34,"t":"2026-10-09T13:30:00Z","v":45326,"vw":8.288561},{"c":8.29,"h":8.3,"l":8.27,"n":93,"o":8.27,"t":"2026-10-09T13:45:00Z","v":43198,"vw":8.281719},{"c":8.289,"h":8.305,"l":8.2599,"n":62,"o":8.28,"t":"2026-10-09T14:00:00Z","v":19164,"vw":8.293021},{"c":8.341,"h":8.341,"l":8.3099,"n":81,"o":8.31,"t":"2026-10-09T14:15:00Z","v":30526,"vw":8.320002},{"c":8.32,"h":8.36,"l":8.2998,"n":127,"o":8.35,"t":"2026-10-09T14:30:00Z","v":80708,"vw":8.338985},{"c":8.3199,"h":8.33,"l":8.305,"n":168,"o":8.33,"t":"2026-10-09T14:45:00Z","v":98293,"vw":8.322967},{"c":8.265,"h":8.32,"l":8.265,"n":174,"o":8.31,"t":"2026-10-09T15:00:00Z","v":115122,"vw":8.290721},{"c":8.27,"h":8.29,"l":8.265,"n":143,"o":8.2677,"t":"2026-10-09T15:15:00Z","v":76171,"vw":8.274067},{"c":8.29,"h":8.2901,"l":8.265,"n":165,"o":8.27,"t":"2026-10-09T15:30:00Z","v":84020,"vw":8.282994},{"c":8.29,"h":8.3001,"l":8.275,"n":148,"o":8.295,"t":"2026-10-09T15:45:00Z","v":68593,"vw":8.289009},{"c":8.31,"h":8.31,"l":8.27,"n":116,"o":8.285,"t":"2026-10-09T16:00:00Z","v":59978,"vw":8.295098},{"c":8.28,"h":8.311,"l":8.27,"n":36,"o":8.31,"t":"2026-10-09T16:15:00Z","v":10620,"vw":8.298705},{"c":8.275,"h":8.2902,"l":8.2635,"n":68,"o":8.275,"t":"2026-10-09T16:30:00Z","v":33854,"vw":8.27947},{"c":8.295,"h":8.305,"l":8.28,"n":87,"o":8.28,"t":"2026-10-09T16:45:00Z","v":44271,"vw":8.291262},{"c":8.27,"h":8.3002,"l":8.27,"n":48,"o":8.295,"t":"2026-10-09T17:00:00Z","v":20880,"vw":8.288627},{"c":8.28,"h":8.3,"l":8.2699,"n":90,"o":8.28,"t":"2026-10-09T17:15:00Z","v":60532,"vw":8.27871},{"c":8.29,"h":8.295,"l":8.2618,"n":78,"o":8.2823,"t":"2026-10-09T17:30:00Z","v":52764,"vw":8.287056},{"c":8.3001,"h":8.305,"l":8.275,"n":90,"o":8.2801,"t":"2026-10-09T17:45:00Z","v":49437,"vw":8.287142},{"c":8.3002,"h":8.3094,"l":8.295,"n":116,"o":8.3,"t":"2026-10-09T18:00:00Z","v":79183,"vw":8.299748},{"c":8.275,"h":8.295,"l":8.275,"n":21,"o":8.29,"t":"2026-10-09T18:15:00Z","v":7297,"vw":8.284326},{"c":8.2601,"h":8.275,"l":8.245,"n":45,"o":8.27,"t":"2026-10-09T18:30:00Z","v":37495,"vw":8.25768},{"c":8.27,"h":8.295,"l":8.2558,"n":71,"o":8.265,"t":"2026-10-09T18:45:00Z","v":35768,"vw":8.268786},{"c":8.27,"h":8.2877,"l":8.265,"n":55,"o":8.27,"t":"2026-10-09T19:00:00Z","v":29663,"vw":8.272976},{"c":8.25,"h":8.27,"l":8.25,"n":64,"o":8.26,"t":"2026-10-09T19:15:00Z","v":45552,"vw":8.260723},{"c":8.23,"h":8.2451,"l":8.22,"n":62,"o":8.24,"t":"2026-10-09T19:30:00Z","v":41068,"vw":8.232558},{"c":8.195,"h":8.222,"l":8.1944,"n":213,"o":8.22,"t":"2026-10-09T19:45:00Z","v":76791,"vw":8.204908},{"c":8.235,"h":8.235,"l":8.2,"n":8,"o":8.21,"t":"2026-10-09T20:00:00Z","v":7775,"vw":8.20955},{"c":8.2402,"h":8.2402,"l":8.2402,"n":1,"o":8.2402,"t":"2026-10-09T20:15:00Z","v":105,"vw":8.2402},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-09T20:30:00Z","v":500,"vw":8.22},{"c":8.23,"h":8.23,"l":8.23,"n":5,"o":8.23,"t":"2026-10-09T20:45:00Z","v":780,"vw":8.23},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-09T21:45:00Z","v":100,"vw":8.3},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-09T23:00:00Z","v":125,"vw":8.2},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-12T08:00:00Z","v":307,"vw":8.47},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-12T08:15:00Z","v":400,"vw":8.48},{"c":8.45,"h":8.46,"l":8.45,"n":42,"o":8.46,"t":"2026-10-12T08:45:00Z","v":7490,"vw":8.452245},{"c":8.45,"h":8.45,"l":8.45,"n":10,"o":8.45,"t":"2026-10-12T09:00:00Z","v":1871,"vw":8.45},{"c":8.41,"h":8.41,"l":8.41,"n":10,"o":8.41,"t":"2026-10-12T11:15:00Z","v":3002,"vw":8.41},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-12T11:30:00Z","v":500,"vw":8.4},{"c":8.3976,"h":8.3976,"l":8.3976,"n":1,"o":8.3976,"t":"2026-10-12T11:45:00Z","v":500,"vw":8.3976},{"c":8.3889,"h":8.3889,"l":8.3889,"n":1,"o":8.3889,"t":"2026-10-12T12:00:00Z","v":150,"vw":8.3889},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-10-12T12:15:00Z","v":500,"vw":8.37},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-12T12:30:00Z","v":200,"vw":8.36},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-12T13:00:00Z","v":100,"vw":8.34},{"c":8.33,"h":8.335,"l":8.29,"n":86,"o":8.31,"t":"2026-10-12T13:30:00Z","v":25144,"vw":8.314946},{"c":8.35,"h":8.36,"l":8.325,"n":54,"o":8.33,"t":"2026-10-12T13:45:00Z","v":15030,"vw":8.339373},{"c":8.33,"h":8.355,"l":8.32,"n":35,"o":8.355,"t":"2026-10-12T14:00:00Z","v":12636,"vw":8.342633},{"c":8.29,"h":8.315,"l":8.27,"n":68,"o":8.31,"t":"2026-10-12T14:15:00Z","v":22673,"vw":8.294471},{"c":8.235,"h":8.3002,"l":8.205,"n":58,"o":8.29,"t":"2026-10-12T14:30:00Z","v":12041,"vw":8.247871},{"c":8.215,"h":8.22,"l":8.19,"n":94,"o":8.2,"t":"2026-10-12T14:45:00Z","v":30867,"vw":8.20838},{"c":8.24,"h":8.2401,"l":8.2198,"n":148,"o":8.22,"t":"2026-10-12T15:00:00Z","v":59058,"vw":8.229829},{"c":8.24,"h":8.2454,"l":8.235,"n":43,"o":8.2428,"t":"2026-10-12T15:15:00Z","v":15262,"vw":8.240228},{"c":8.225,"h":8.2402,"l":8.225,"n":71,"o":8.23,"t":"2026-10-12T15:30:00Z","v":25170,"vw":8.234497},{"c":8.225,"h":8.24,"l":8.225,"n":74,"o":8.225,"t":"2026-10-12T15:45:00Z","v":20976,"vw":8.229504},{"c":8.2348,"h":8.25,"l":8.225,"n":108,"o":8.225,"t":"2026-10-12T16:00:00Z","v":33373,"vw":8.240941},{"c":8.225,"h":8.24,"l":8.225,"n":55,"o":8.235,"t":"2026-10-12T16:15:00Z","v":20773,"vw":8.235783},{"c":8.205,"h":8.23,"l":8.205,"n":32,"o":8.225,"t":"2026-10-12T16:30:00Z","v":8570,"vw":8.216745},{"c":8.145,"h":8.21,"l":8.145,"n":128,"o":8.2001,"t":"2026-10-12T16:45:00Z","v":39116,"vw":8.179026},{"c":8.165,"h":8.165,"l":8.1399,"n":119,"o":8.15,"t":"2026-10-12T17:00:00Z","v":64957,"vw":8.152328},{"c":8.115,"h":8.165,"l":8.115,"n":119,"o":8.165,"t":"2026-10-12T17:15:00Z","v":64739,"vw":8.142196},{"c":8.11,"h":8.13,"l":8.091,"n":77,"o":8.115,"t":"2026-10-12T17:30:00Z","v":47609,"vw":8.112517},{"c":8.135,"h":8.15,"l":8.11,"n":195,"o":8.1103,"t":"2026-10-12T17:45:00Z","v":75869,"vw":8.131341},{"c":8.139,"h":8.145,"l":8.13,"n":368,"o":8.135,"t":"2026-10-12T18:00:00Z","v":141824,"vw":8.138293},{"c":8.125,"h":8.1385,"l":8.12,"n":264,"o":8.1385,"t":"2026-10-12T18:15:00Z","v":78287,"vw":8.12737},{"c":8.14,"h":8.15,"l":8.12,"n":330,"o":8.125,"t":"2026-10-12T18:30:00Z","v":102134,"vw":8.13019},{"c":8.12,"h":8.135,"l":8.115,"n":273,"o":8.13,"t":"2026-10-12T18:45:00Z","v":89437,"vw":8.123498},{"c":8.115,"h":8.135,"l":8.1114,"n":411,"o":8.12,"t":"2026-10-12T19:00:00Z","v":175082,"vw":8.120696},{"c":8.165,"h":8.1703,"l":8.11,"n":327,"o":8.115,"t":"2026-10-12T19:15:00Z","v":114681,"vw":8.132744},{"c":8.165,"h":8.18,"l":8.16,"n":283,"o":8.165,"t":"2026-10-12T19:30:00Z","v":106441,"vw":8.168161},{"c":8.18,"h":8.185,"l":8.162,"n":510,"o":8.165,"t":"2026-10-12T19:45:00Z","v":158912,"vw":8.174569},{"c":8.21,"h":8.21,"l":8.18,"n":5,"o":8.18,"t":"2026-10-12T20:00:00Z","v":6298,"vw":8.182383},{"c":8.2282,"h":8.2282,"l":8.2282,"n":1,"o":8.2282,"t":"2026-10-12T20:30:00Z","v":1000,"vw":8.2282},{"c":8.2,"h":8.22,"l":8.2,"n":2,"o":8.22,"t":"2026-10-12T20:45:00Z","v":480,"vw":8.21},{"c":8.0651,"h":8.0651,"l":8.0651,"n":2,"o":8.0651,"t":"2026-10-12T21:45:00Z","v":1005,"vw":8.0651},{"c":8.06,"h":8.08,"l":8.06,"n":6,"o":8.08,"t":"2026-10-12T22:45:00Z","v":1839,"vw":8.065757},{"c":8.01,"h":8.0158,"l":8.01,"n":3,"o":8.0158,"t":"2026-10-12T23:00:00Z","v":1101,"vw":8.015273},{"c":8,"h":8.01,"l":8,"n":6,"o":8.01,"t":"2026-10-12T23:15:00Z","v":1712,"vw":8.002844},{"c":7.92,"h":7.99,"l":7.92,"n":12,"o":7.99,"t":"2026-10-12T23:30:00Z","v":1200,"vw":7.934167},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-13T08:00:00Z","v":60670,"vw":8.2},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-13T11:00:00Z","v":400,"vw":8.06},{"c":8.079,"h":8.09,"l":8,"n":6,"o":8,"t":"2026-10-13T11:15:00Z","v":875,"vw":8.032375},{"c":8.01,"h":8.04,"l":8.01,"n":4,"o":8.039,"t":"2026-10-13T12:00:00Z","v":1300,"vw":8.037062},{"c":8.0334,"h":8.05,"l":8.0334,"n":2,"o":8.05,"t":"2026-10-13T12:30:00Z","v":854,"vw":8.035344},{"c":8.075,"h":8.075,"l":8.075,"n":5,"o":8.075,"t":"2026-10-13T13:15:00Z","v":1000,"vw":8.075},{"c":8.075,"h":8.115,"l":8.05,"n":165,"o":8.07,"t":"2026-10-13T13:30:00Z","v":75499,"vw":8.071719},{"c":8.07,"h":8.1,"l":8.0599,"n":112,"o":8.09,"t":"2026-10-13T13:45:00Z","v":33646,"vw":8.083265},{"c":8.15,"h":8.17,"l":8.0699,"n":178,"o":8.07,"t":"2026-10-13T14:00:00Z","v":73092,"vw":8.124291},{"c":8.165,"h":8.205,"l":8.155,"n":155,"o":8.16,"t":"2026-10-13T14:15:00Z","v":68808,"vw":8.172085},{"c":8.1518,"h":8.175,"l":8.125,"n":90,"o":8.16,"t":"2026-10-13T14:30:00Z","v":27654,"vw":8.158008},{"c":8.125,"h":8.1702,"l":8.125,"n":81,"o":8.155,"t":"2026-10-13T14:45:00Z","v":35187,"vw":8.146174},{"c":8.15,"h":8.151,"l":8.12,"n":102,"o":8.125,"t":"2026-10-13T15:00:00Z","v":32150,"vw":8.137526},{"c":8.13,"h":8.1551,"l":8.1099,"n":123,"o":8.14,"t":"2026-10-13T15:15:00Z","v":52735,"vw":8.137646},{"c":8.085,"h":8.1302,"l":8.08,"n":72,"o":8.12,"t":"2026-10-13T15:30:00Z","v":30167,"vw":8.112591},{"c":8.115,"h":8.115,"l":8.065,"n":218,"o":8.08,"t":"2026-10-13T15:45:00Z","v":115264,"vw":8.085227},{"c":8.135,"h":8.15,"l":8.12,"n":148,"o":8.12,"t":"2026-10-13T16:00:00Z","v":58833,"vw":8.141601},{"c":8.14,"h":8.16,"l":8.135,"n":89,"o":8.14,"t":"2026-10-13T16:15:00Z","v":87791,"vw":8.144924},{"c":8.125,"h":8.1499,"l":8.12,"n":153,"o":8.1499,"t":"2026-10-13T16:30:00Z","v":71380,"vw":8.129462},{"c":8.125,"h":8.15,"l":8.125,"n":304,"o":8.13,"t":"2026-10-13T16:45:00Z","v":115853,"vw":8.137061},{"c":8.115,"h":8.125,"l":8.1001,"n":113,"o":8.12,"t":"2026-10-13T17:00:00Z","v":34474,"vw":8.110478},{"c":8.115,"h":8.135,"l":8.105,"n":173,"o":8.115,"t":"2026-10-13T17:15:00Z","v":60386,"vw":8.119794},{"c":8.115,"h":8.12,"l":8.105,"n":181,"o":8.11,"t":"2026-10-13T17:30:00Z","v":66729,"vw":8.110389},{"c":8.095,"h":8.12,"l":8.085,"n":178,"o":8.115,"t":"2026-10-13T17:45:00Z","v":53736,"vw":8.098744},{"c":8.135,"h":8.16,"l":8.095,"n":208,"o":8.095,"t":"2026-10-13T18:00:00Z","v":71307,"vw":8.126106},{"c":8.14,"h":8.145,"l":8.125,"n":146,"o":8.13,"t":"2026-10-13T18:15:00Z","v":35347,"vw":8.134509},{"c":8.145,"h":8.145,"l":8.125,"n":170,"o":8.13,"t":"2026-10-13T18:30:00Z","v":57021,"vw":8.131316},{"c":8.1524,"h":8.16,"l":8.145,"n":159,"o":8.145,"t":"2026-10-13T18:45:00Z","v":62650,"vw":8.151092},{"c":8.155,"h":8.175,"l":8.15,"n":208,"o":8.15,"t":"2026-10-13T19:00:00Z","v":62030,"vw":8.165115},{"c":8.15,"h":8.16,"l":8.145,"n":182,"o":8.155,"t":"2026-10-13T19:15:00Z","v":91694,"vw":8.152269},{"c":8.12,"h":8.1468,"l":8.12,"n":211,"o":8.145,"t":"2026-10-13T19:30:00Z","v":109508,"vw":8.132584},{"c":8.125,"h":8.13,"l":8.11,"n":237,"o":8.125,"t":"2026-10-13T19:45:00Z","v":70619,"vw":8.120396},{"c":8.12,"h":8.14,"l":8.12,"n":8,"o":8.14,"t":"2026-10-13T20:00:00Z","v":4704,"vw":8.137872},{"c":8.1013,"h":8.11,"l":8.1013,"n":8,"o":8.11,"t":"2026-10-13T20:30:00Z","v":1500,"vw":8.108956},{"c":8.0559,"h":8.0559,"l":8.0559,"n":3,"o":8.0559,"t":"2026-10-13T21:45:00Z","v":102,"vw":8.0559},{"c":8.12,"h":8.12,"l":8.04,"n":4,"o":8.11,"t":"2026-10-13T22:45:00Z","v":700,"vw":8.105143},{"c":8.0165,"h":8.08,"l":8.0165,"n":5,"o":8.08,"t":"2026-10-13T23:00:00Z","v":2333,"vw":8.054539},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-13T23:15:00Z","v":5500,"vw":8.02},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-13T23:30:00Z","v":200,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-13T23:45:00Z","v":200,"vw":8.12},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-14T09:15:00Z","v":921,"vw":8.07},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-10-14T09:30:00Z","v":230,"vw":8.07},{"c":8.07,"h":8.07,"l":8.07,"n":11,"o":8.07,"t":"2026-10-14T09:45:00Z","v":384,"vw":8.07},{"c":8,"h":8.03,"l":8,"n":11,"o":8.03,"t":"2026-10-14T12:30:00Z","v":14775,"vw":8.017801},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-14T12:45:00Z","v":100,"vw":7.97},{"c":7.972,"h":7.972,"l":7.97,"n":5,"o":7.97,"t":"2026-10-14T13:00:00Z","v":900,"vw":7.971111},{"c":7.94,"h":7.94,"l":7.9,"n":16,"o":7.91,"t":"2026-10-14T13:15:00Z","v":4603,"vw":7.935819},{"c":8.025,"h":8.03,"l":7.96,"n":132,"o":7.97,"t":"2026-10-14T13:30:00Z","v":47142,"vw":8.006095},{"c":7.94,"h":8.045,"l":7.94,"n":333,"o":8.02,"t":"2026-10-14T13:45:00Z","v":117789,"vw":8.000777},{"c":7.89,"h":7.95,"l":7.8899,"n":397,"o":7.93,"t":"2026-10-14T14:00:00Z","v":121239,"vw":7.913845},{"c":7.88,"h":7.9002,"l":7.87,"n":301,"o":7.89,"t":"2026-10-14T14:15:00Z","v":117237,"vw":7.887485},{"c":7.84,"h":7.88,"l":7.83,"n":434,"o":7.88,"t":"2026-10-14T14:30:00Z","v":296383,"vw":7.845496},{"c":7.88,"h":7.88,"l":7.83,"n":289,"o":7.84,"t":"2026-10-14T14:45:00Z","v":215953,"vw":7.849096},{"c":7.855,"h":7.89,"l":7.825,"n":232,"o":7.88,"t":"2026-10-14T15:00:00Z","v":123766,"vw":7.864321},{"c":7.9266,"h":7.9266,"l":7.86,"n":232,"o":7.86,"t":"2026-10-14T15:15:00Z","v":127740,"vw":7.896238},{"c":7.885,"h":7.925,"l":7.88,"n":277,"o":7.925,"t":"2026-10-14T15:30:00Z","v":187866,"vw":7.905441},{"c":7.855,"h":7.895,"l":7.855,"n":172,"o":7.89,"t":"2026-10-14T15:45:00Z","v":84676,"vw":7.87475},{"c":7.86,"h":7.8803,"l":7.85,"n":127,"o":7.855,"t":"2026-10-14T16:00:00Z","v":95704,"vw":7.862379},{"c":7.865,"h":7.88,"l":7.8599,"n":65,"o":7.8677,"t":"2026-10-14T16:15:00Z","v":44701,"vw":7.864455},{"c":7.925,"h":7.925,"l":7.86,"n":54,"o":7.86,"t":"2026-10-14T16:30:00Z","v":44085,"vw":7.891557},{"c":7.935,"h":7.9402,"l":7.905,"n":99,"o":7.925,"t":"2026-10-14T16:45:00Z","v":57647,"vw":7.93157},{"c":7.9402,"h":7.9602,"l":7.9399,"n":101,"o":7.94,"t":"2026-10-14T17:00:00Z","v":88089,"vw":7.950097},{"c":7.925,"h":7.945,"l":7.91,"n":63,"o":7.94,"t":"2026-10-14T17:15:00Z","v":46268,"vw":7.936444},{"c":7.91,"h":7.9429,"l":7.905,"n":166,"o":7.925,"t":"2026-10-14T17:30:00Z","v":211401,"vw":7.918456},{"c":7.885,"h":7.91,"l":7.8818,"n":280,"o":7.91,"t":"2026-10-14T17:45:00Z","v":281743,"vw":7.892057},{"c":7.89,"h":7.895,"l":7.87,"n":212,"o":7.8815,"t":"2026-10-14T18:00:00Z","v":233371,"vw":7.879027},{"c":7.865,"h":7.885,"l":7.8549,"n":78,"o":7.885,"t":"2026-10-14T18:15:00Z","v":64075,"vw":7.865444},{"c":7.855,"h":7.875,"l":7.85,"n":172,"o":7.865,"t":"2026-10-14T18:30:00Z","v":53333,"vw":7.860225},{"c":7.88,"h":7.89,"l":7.85,"n":402,"o":7.855,"t":"2026-10-14T18:45:00Z","v":118514,"vw":7.875152},{"c":7.88,"h":7.885,"l":7.84,"n":567,"o":7.88,"t":"2026-10-14T19:00:00Z","v":167599,"vw":7.864006},{"c":7.895,"h":7.915,"l":7.875,"n":461,"o":7.875,"t":"2026-10-14T19:15:00Z","v":171512,"vw":7.892296},{"c":7.875,"h":7.8902,"l":7.865,"n":499,"o":7.89,"t":"2026-10-14T19:30:00Z","v":144009,"vw":7.878549},{"c":7.865,"h":7.88,"l":7.855,"n":672,"o":7.875,"t":"2026-10-14T19:45:00Z","v":205589,"vw":7.867073},{"c":7.87,"h":7.87,"l":7.87,"n":8,"o":7.87,"t":"2026-10-14T20:00:00Z","v":5951,"vw":7.87},{"c":7.86,"h":7.87,"l":7.86,"n":4,"o":7.87,"t":"2026-10-14T20:30:00Z","v":600,"vw":7.861724},{"c":7.86,"h":7.87,"l":7.84,"n":6,"o":7.84,"t":"2026-10-14T20:45:00Z","v":1970,"vw":7.852132},{"c":7.86,"h":7.86,"l":7.86,"n":2,"o":7.86,"t":"2026-10-14T21:30:00Z","v":711,"vw":7.86},{"c":7.8836,"h":7.8836,"l":7.86,"n":2,"o":7.86,"t":"2026-10-14T21:45:00Z","v":200,"vw":7.8718},{"c":7.87,"h":7.874,"l":7.85,"n":3,"o":7.85,"t":"2026-10-14T22:00:00Z","v":740,"vw":7.867405},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-14T22:30:00Z","v":1000,"vw":7.9},{"c":7.9167,"h":7.9167,"l":7.89,"n":2,"o":7.89,"t":"2026-10-14T22:45:00Z","v":2740,"vw":7.914361},{"c":7.73,"h":7.73,"l":7.73,"n":1,"o":7.73,"t":"2026-10-15T10:15:00Z","v":953,"vw":7.73},{"c":7.72,"h":7.72,"l":7.69,"n":21,"o":7.72,"t":"2026-10-15T10:45:00Z","v":4885,"vw":7.699127},{"c":7.7216,"h":7.7469,"l":7.71,"n":16,"o":7.7469,"t":"2026-10-15T11:00:00Z","v":6491,"vw":7.726799},{"c":7.72,"h":7.75,"l":7.72,"n":9,"o":7.75,"t":"2026-10-15T11:15:00Z","v":3100,"vw":7.740323},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-15T11:30:00Z","v":500,"vw":7.77},{"c":7.69,"h":7.7,"l":7.69,"n":68,"o":7.7,"t":"2026-10-15T12:30:00Z","v":129918,"vw":7.699319},{"c":7.6705,"h":7.7,"l":7.67,"n":4,"o":7.7,"t":"2026-10-15T13:15:00Z","v":14120,"vw":7.670667},{"c":7.72,"h":7.72,"l":7.64,"n":238,"o":7.68,"t":"2026-10-15T13:30:00Z","v":162624,"vw":7.688779},{"c":7.67,"h":7.725,"l":7.62,"n":206,"o":7.725,"t":"2026-10-15T13:45:00Z","v":108002,"vw":7.668028},{"c":7.7932,"h":7.8216,"l":7.6541,"n":274,"o":7.67,"t":"2026-10-15T14:00:00Z","v":181871,"vw":7.748692},{"c":7.8,"h":7.82,"l":7.7716,"n":115,"o":7.79,"t":"2026-10-15T14:15:00Z","v":81356,"vw":7.798457},{"c":7.8702,"h":7.8818,"l":7.765,"n":116,"o":7.79,"t":"2026-10-15T14:30:00Z","v":111577,"vw":7.828469},{"c":7.94,"h":7.945,"l":7.8682,"n":112,"o":7.875,"t":"2026-10-15T14:45:00Z","v":106615,"vw":7.902852},{"c":7.98,"h":8.01,"l":7.9077,"n":175,"o":7.925,"t":"2026-10-15T15:00:00Z","v":170911,"vw":7.980764},{"c":7.98,"h":7.9902,"l":7.9518,"n":108,"o":7.99,"t":"2026-10-15T15:15:00Z","v":77401,"vw":7.977725},{"c":8.0101,"h":8.03,"l":7.97,"n":111,"o":7.975,"t":"2026-10-15T15:30:00Z","v":72913,"vw":7.99441},{"c":8.025,"h":8.025,"l":8,"n":49,"o":8.01,"t":"2026-10-15T15:45:00Z","v":36486,"vw":8.012668},{"c":8.0004,"h":8.025,"l":7.995,"n":73,"o":8.02,"t":"2026-10-15T16:00:00Z","v":44098,"vw":8.013559},{"c":7.965,"h":7.995,"l":7.965,"n":83,"o":7.995,"t":"2026-10-15T16:15:00Z","v":89050,"vw":7.982214},{"c":7.9801,"h":7.9801,"l":7.945,"n":56,"o":7.965,"t":"2026-10-15T16:30:00Z","v":47093,"vw":7.966535},{"c":7.99,"h":8.005,"l":7.975,"n":83,"o":7.985,"t":"2026-10-15T16:45:00Z","v":79691,"vw":7.98736},{"c":8.015,"h":8.015,"l":7.9799,"n":108,"o":7.99,"t":"2026-10-15T17:00:00Z","v":104928,"vw":7.988562},{"c":8.02,"h":8.055,"l":8.015,"n":113,"o":8.015,"t":"2026-10-15T17:15:00Z","v":146688,"vw":8.039268},{"c":8.025,"h":8.035,"l":8.015,"n":66,"o":8.025,"t":"2026-10-15T17:30:00Z","v":63193,"vw":8.020295},{"c":8.015,"h":8.035,"l":8.005,"n":90,"o":8.025,"t":"2026-10-15T17:45:00Z","v":94296,"vw":8.023928},{"c":7.975,"h":8.015,"l":7.975,"n":96,"o":8.01,"t":"2026-10-15T18:00:00Z","v":78894,"vw":7.99611},{"c":7.975,"h":7.975,"l":7.955,"n":92,"o":7.97,"t":"2026-10-15T18:15:00Z","v":60229,"vw":7.963237},{"c":8,"h":8,"l":7.975,"n":44,"o":7.975,"t":"2026-10-15T18:30:00Z","v":39161,"vw":7.989809},{"c":8.005,"h":8.01,"l":7.995,"n":22,"o":8,"t":"2026-10-15T18:45:00Z","v":14513,"vw":8.003923},{"c":8.02,"h":8.0382,"l":8.01,"n":63,"o":8.01,"t":"2026-10-15T19:00:00Z","v":32533,"vw":8.025535},{"c":8.01,"h":8.041,"l":8.01,"n":84,"o":8.02,"t":"2026-10-15T19:15:00Z","v":79210,"vw":8.031696},{"c":8.011,"h":8.02,"l":8,"n":55,"o":8.005,"t":"2026-10-15T19:30:00Z","v":26342,"vw":8.008849},{"c":8.02,"h":8.02,"l":8.01,"n":255,"o":8.015,"t":"2026-10-15T19:45:00Z","v":177827,"vw":8.014729},{"c":8.01,"h":8.0105,"l":8.01,"n":6,"o":8.01,"t":"2026-10-15T20:00:00Z","v":31527,"vw":8.010006},{"c":8,"h":8.01,"l":8,"n":10,"o":8.01,"t":"2026-10-15T20:45:00Z","v":2600,"vw":8.008333},{"c":7.99,"h":7.99,"l":7.99,"n":3,"o":7.99,"t":"2026-10-15T21:00:00Z","v":2617,"vw":7.99},{"c":8.0432,"h":8.0432,"l":8.0432,"n":1,"o":8.0432,"t":"2026-10-15T21:15:00Z","v":100,"vw":8.0432},{"c":8.0645,"h":8.08,"l":8.0645,"n":2,"o":8.08,"t":"2026-10-15T22:00:00Z","v":550,"vw":8.067318},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-15T22:15:00Z","v":500,"vw":8.01},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-15T22:45:00Z","v":300,"vw":7.99},{"c":8.08,"h":8.08,"l":8.07,"n":4,"o":8.08,"t":"2026-10-16T08:45:00Z","v":2652,"vw":8.079057},{"c":8.07,"h":8.07,"l":8.07,"n":16,"o":8.07,"t":"2026-10-16T09:00:00Z","v":817,"vw":8.07},{"c":8.05,"h":8.05,"l":8.05,"n":5,"o":8.05,"t":"2026-10-16T09:45:00Z","v":2600,"vw":8.05},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-16T10:00:00Z","v":100,"vw":8.01},{"c":8.08,"h":8.08,"l":8.08,"n":18,"o":8.08,"t":"2026-10-16T10:45:00Z","v":2991,"vw":8.08},{"c":8.1238,"h":8.1238,"l":8.08,"n":5,"o":8.08,"t":"2026-10-16T11:00:00Z","v":1700,"vw":8.093976},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-16T11:15:00Z","v":800,"vw":8.08},{"c":8.09,"h":8.09,"l":8.09,"n":3,"o":8.09,"t":"2026-10-16T11:30:00Z","v":579,"vw":8.09},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-10-16T11:45:00Z","v":1000,"vw":8.02},{"c":8.0049,"h":8.04,"l":8.0049,"n":3,"o":8.04,"t":"2026-10-16T12:00:00Z","v":1230,"vw":8.01075},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-16T12:15:00Z","v":100,"vw":8.04},{"c":7.95,"h":8.01,"l":7.95,"n":2,"o":8.01,"t":"2026-10-16T12:45:00Z","v":3107,"vw":7.951931},{"c":7.9736,"h":7.9736,"l":7.9736,"n":1,"o":7.9736,"t":"2026-10-16T13:00:00Z","v":450,"vw":7.9736},{"c":7.99,"h":7.99,"l":7.99,"n":2,"o":7.99,"t":"2026-10-16T13:15:00Z","v":200,"vw":7.99},{"c":7.97,"h":7.98,"l":7.95,"n":125,"o":7.98,"t":"2026-10-16T13:30:00Z","v":47231,"vw":7.961599},{"c":7.99,"h":8.0001,"l":7.95,"n":94,"o":7.97,"t":"2026-10-16T13:45:00Z","v":40446,"vw":7.978517},{"c":8.015,"h":8.015,"l":7.9798,"n":73,"o":7.9921,"t":"2026-10-16T14:00:00Z","v":41555,"vw":7.992062},{"c":8.0399,"h":8.055,"l":8.02,"n":105,"o":8.0201,"t":"2026-10-16T14:15:00Z","v":45584,"vw":8.040037},{"c":8.05,"h":8.06,"l":8.025,"n":76,"o":8.0298,"t":"2026-10-16T14:30:00Z","v":31887,"vw":8.045532},{"c":7.985,"h":8.05,"l":7.985,"n":99,"o":8.04,"t":"2026-10-16T14:45:00Z","v":78378,"vw":8.009476},{"c":7.93,"h":7.985,"l":7.9,"n":157,"o":7.985,"t":"2026-10-16T15:00:00Z","v":92031,"vw":7.937798},{"c":7.9,"h":7.93,"l":7.87,"n":111,"o":7.93,"t":"2026-10-16T15:15:00Z","v":69835,"vw":7.89755},{"c":7.9185,"h":7.9223,"l":7.891,"n":106,"o":7.895,"t":"2026-10-16T15:30:00Z","v":62184,"vw":7.910063},{"c":7.85,"h":7.9223,"l":7.85,"n":101,"o":7.91,"t":"2026-10-16T15:45:00Z","v":69361,"vw":7.880645},{"c":7.88,"h":7.88,"l":7.8277,"n":67,"o":7.845,"t":"2026-10-16T16:00:00Z","v":32935,"vw":7.846143},{"c":7.9,"h":7.9023,"l":7.875,"n":44,"o":7.885,"t":"2026-10-16T16:15:00Z","v":17074,"vw":7.894918},{"c":7.895,"h":7.915,"l":7.885,"n":57,"o":7.89,"t":"2026-10-16T16:30:00Z","v":21124,"vw":7.895739},{"c":7.86,"h":7.905,"l":7.85,"n":108,"o":7.9003,"t":"2026-10-16T16:45:00Z","v":188488,"vw":7.859518},{"c":7.8298,"h":7.86,"l":7.825,"n":82,"o":7.86,"t":"2026-10-16T17:00:00Z","v":61818,"vw":7.843426},{"c":7.795,"h":7.835,"l":7.7797,"n":106,"o":7.835,"t":"2026-10-16T17:15:00Z","v":56693,"vw":7.796525},{"c":7.89,"h":7.91,"l":7.8,"n":128,"o":7.8,"t":"2026-10-16T17:30:00Z","v":68850,"vw":7.856799},{"c":7.84,"h":7.895,"l":7.84,"n":98,"o":7.89,"t":"2026-10-16T17:45:00Z","v":115549,"vw":7.872317},{"c":7.85,"h":7.85,"l":7.83,"n":65,"o":7.84,"t":"2026-10-16T18:00:00Z","v":17820,"vw":7.842536},{"c":7.855,"h":7.875,"l":7.845,"n":74,"o":7.86,"t":"2026-10-16T18:15:00Z","v":46714,"vw":7.857057},{"c":7.8,"h":7.8602,"l":7.8,"n":105,"o":7.85,"t":"2026-10-16T18:30:00Z","v":47950,"vw":7.819028},{"c":7.785,"h":7.815,"l":7.77,"n":180,"o":7.805,"t":"2026-10-16T18:45:00Z","v":107104,"vw":7.796477},{"c":7.7901,"h":7.7941,"l":7.745,"n":137,"o":7.79,"t":"2026-10-16T19:00:00Z","v":65866,"vw":7.770781},{"c":7.825,"h":7.84,"l":7.8,"n":101,"o":7.8,"t":"2026-10-16T19:15:00Z","v":53337,"vw":7.81668},{"c":7.79,"h":7.825,"l":7.785,"n":114,"o":7.825,"t":"2026-10-16T19:30:00Z","v":71588,"vw":7.797861},{"c":7.825,"h":7.84,"l":7.7898,"n":191,"o":7.79,"t":"2026-10-16T19:45:00Z","v":89702,"vw":7.824341},{"c":7.83,"h":7.83,"l":7.83,"n":10,"o":7.83,"t":"2026-10-16T20:00:00Z","v":3711,"vw":7.83},{"c":7.8368,"h":7.8368,"l":7.8368,"n":1,"o":7.8368,"t":"2026-10-16T20:15:00Z","v":150,"vw":7.8368},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-16T20:30:00Z","v":300,"vw":7.84},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-16T21:15:00Z","v":500,"vw":7.88},{"c":7.95,"h":7.95,"l":7.95,"n":3,"o":7.95,"t":"2026-10-16T21:45:00Z","v":200,"vw":7.95},{"c":7.9497,"h":7.9497,"l":7.9497,"n":1,"o":7.9497,"t":"2026-10-19T11:00:00Z","v":300,"vw":7.9497},{"c":7.9178,"h":7.92,"l":7.9178,"n":2,"o":7.92,"t":"2026-10-19T11:15:00Z","v":1500,"vw":7.919267},{"c":7.9699,"h":7.9699,"l":7.9699,"n":1,"o":7.9699,"t":"2026-10-19T12:45:00Z","v":1000,"vw":7.9699},{"c":7.92,"h":7.97,"l":7.895,"n":214,"o":7.97,"t":"2026-10-19T13:30:00Z","v":106635,"vw":7.924997},{"c":7.88,"h":7.93,"l":7.8699,"n":218,"o":7.92,"t":"2026-10-19T13:45:00Z","v":70922,"vw":7.894724},{"c":7.86,"h":7.88,"l":7.825,"n":198,"o":7.88,"t":"2026-10-19T14:00:00Z","v":57101,"vw":7.85096},{"c":7.86,"h":7.87,"l":7.84,"n":81,"o":7.87,"t":"2026-10-19T14:15:00Z","v":32585,"vw":7.850193},{"c":7.865,"h":7.865,"l":7.83,"n":44,"o":7.86,"t":"2026-10-19T14:30:00Z","v":21283,"vw":7.847579},{"c":7.91,"h":7.94,"l":7.87,"n":225,"o":7.87,"t":"2026-10-19T14:45:00Z","v":94869,"vw":7.906187},{"c":7.92,"h":7.93,"l":7.895,"n":110,"o":7.91,"t":"2026-10-19T15:00:00Z","v":55355,"vw":7.91209},{"c":7.94,"h":7.96,"l":7.91,"n":103,"o":7.915,"t":"2026-10-19T15:15:00Z","v":51719,"vw":7.937508},{"c":7.89,"h":7.9302,"l":7.885,"n":88,"o":7.93,"t":"2026-10-19T15:30:00Z","v":42164,"vw":7.897895},{"c":7.875,"h":7.885,"l":7.87,"n":92,"o":7.885,"t":"2026-10-19T15:45:00Z","v":32836,"vw":7.879833},{"c":7.92,"h":7.9202,"l":7.86,"n":119,"o":7.875,"t":"2026-10-19T16:00:00Z","v":49886,"vw":7.884847},{"c":7.92,"h":7.925,"l":7.8982,"n":38,"o":7.92,"t":"2026-10-19T16:15:00Z","v":18843,"vw":7.909079},{"c":7.905,"h":7.911,"l":7.8998,"n":51,"o":7.91,"t":"2026-10-19T16:30:00Z","v":26987,"vw":7.904362},{"c":7.895,"h":7.905,"l":7.885,"n":58,"o":7.9,"t":"2026-10-19T16:45:00Z","v":29865,"vw":7.897485},{"c":7.89,"h":7.9151,"l":7.89,"n":50,"o":7.905,"t":"2026-10-19T17:00:00Z","v":18073,"vw":7.902821},{"c":7.88,"h":7.89,"l":7.87,"n":94,"o":7.88,"t":"2026-10-19T17:15:00Z","v":38392,"vw":7.880776},{"c":7.88,"h":7.885,"l":7.8577,"n":109,"o":7.87,"t":"2026-10-19T17:30:00Z","v":47478,"vw":7.871735},{"c":7.875,"h":7.88,"l":7.86,"n":68,"o":7.88,"t":"2026-10-19T17:45:00Z","v":26612,"vw":7.8693},{"c":7.88,"h":7.901,"l":7.8799,"n":92,"o":7.88,"t":"2026-10-19T18:00:00Z","v":47093,"vw":7.888665},{"c":7.85,"h":7.875,"l":7.84,"n":63,"o":7.875,"t":"2026-10-19T18:15:00Z","v":26257,"vw":7.859216},{"c":7.87,"h":7.871,"l":7.85,"n":108,"o":7.85,"t":"2026-10-19T18:30:00Z","v":49457,"vw":7.861128},{"c":7.87,"h":7.885,"l":7.865,"n":78,"o":7.87,"t":"2026-10-19T18:45:00Z","v":34427,"vw":7.873937},{"c":7.865,"h":7.865,"l":7.855,"n":53,"o":7.865,"t":"2026-10-19T19:00:00Z","v":18660,"vw":7.860908},{"c":7.87,"h":7.885,"l":7.865,"n":149,"o":7.865,"t":"2026-10-19T19:15:00Z","v":85168,"vw":7.872854},{"c":7.895,"h":7.895,"l":7.865,"n":126,"o":7.87,"t":"2026-10-19T19:30:00Z","v":55935,"vw":7.885364},{"c":7.87,"h":7.9,"l":7.85,"n":239,"o":7.895,"t":"2026-10-19T19:45:00Z","v":88803,"vw":7.868316},{"c":7.89,"h":7.89,"l":7.87,"n":5,"o":7.87,"t":"2026-10-19T20:00:00Z","v":7779,"vw":7.871286},{"c":7.9199,"h":7.9199,"l":7.9058,"n":3,"o":7.9058,"t":"2026-10-19T20:15:00Z","v":4000,"vw":7.9121},{"c":7.8931,"h":7.8931,"l":7.8931,"n":1,"o":7.8931,"t":"2026-10-19T20:30:00Z","v":3000,"vw":7.8931},{"c":7.9,"h":7.9,"l":7.9,"n":8,"o":7.9,"t":"2026-10-19T20:45:00Z","v":1937,"vw":7.9},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-19T22:45:00Z","v":5000,"vw":8},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-20T09:00:00Z","v":140,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":3,"o":7.87,"t":"2026-10-20T11:45:00Z","v":750,"vw":7.87},{"c":7.87,"h":7.87,"l":7.86,"n":3,"o":7.86,"t":"2026-10-20T12:00:00Z","v":1200,"vw":7.866667},{"c":7.88,"h":7.89,"l":7.88,"n":7,"o":7.88,"t":"2026-10-20T12:15:00Z","v":2097,"vw":7.884055},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-10-20T12:45:00Z","v":8600,"vw":7.91},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-20T13:00:00Z","v":3297,"vw":7.9},{"c":7.89,"h":7.91,"l":7.8502,"n":130,"o":7.88,"t":"2026-10-20T13:30:00Z","v":53372,"vw":7.877126},{"c":7.96,"h":7.96,"l":7.89,"n":155,"o":7.89,"t":"2026-10-20T13:45:00Z","v":39080,"vw":7.917959},{"c":8.13,"h":8.14,"l":7.96,"n":248,"o":7.96,"t":"2026-10-20T14:00:00Z","v":144967,"vw":8.067298},{"c":8.135,"h":8.185,"l":8.115,"n":237,"o":8.16,"t":"2026-10-20T14:15:00Z","v":185099,"vw":8.145547},{"c":8.12,"h":8.16,"l":8.12,"n":126,"o":8.135,"t":"2026-10-20T14:30:00Z","v":68069,"vw":8.143328},{"c":8.155,"h":8.17,"l":8.1,"n":170,"o":8.115,"t":"2026-10-20T14:45:00Z","v":111581,"vw":8.128423},{"c":7.99,"h":8.1601,"l":7.9699,"n":256,"o":8.155,"t":"2026-10-20T15:00:00Z","v":150769,"vw":8.059651},{"c":7.9601,"h":8.015,"l":7.945,"n":181,"o":7.99,"t":"2026-10-20T15:15:00Z","v":94367,"vw":7.977731},{"c":7.98,"h":8.01,"l":7.945,"n":233,"o":7.965,"t":"2026-10-20T15:30:00Z","v":125763,"vw":7.973466},{"c":8.0154,"h":8.0154,"l":7.95,"n":138,"o":7.98,"t":"2026-10-20T15:45:00Z","v":65350,"vw":7.977369},{"c":8.005,"h":8.03,"l":7.985,"n":118,"o":8.015,"t":"2026-10-20T16:00:00Z","v":55448,"vw":8.010146},{"c":8,"h":8.015,"l":7.9723,"n":128,"o":8.005,"t":"2026-10-20T16:15:00Z","v":52899,"vw":7.989406},{"c":8.035,"h":8.045,"l":7.995,"n":109,"o":8,"t":"2026-10-20T16:30:00Z","v":47417,"vw":8.027114},{"c":8.055,"h":8.0701,"l":8.0301,"n":224,"o":8.035,"t":"2026-10-20T16:45:00Z","v":118085,"vw":8.05528},{"c":8.055,"h":8.065,"l":8.035,"n":130,"o":8.05,"t":"2026-10-20T17:00:00Z","v":71470,"vw":8.049921},{"c":8.0501,"h":8.06,"l":8.045,"n":142,"o":8.055,"t":"2026-10-20T17:15:00Z","v":60788,"vw":8.051782},{"c":8.065,"h":8.07,"l":8.045,"n":98,"o":8.05,"t":"2026-10-20T17:30:00Z","v":36450,"vw":8.054211},{"c":8.075,"h":8.075,"l":8.06,"n":133,"o":8.065,"t":"2026-10-20T17:45:00Z","v":42714,"vw":8.069081},{"c":8.0477,"h":8.08,"l":8.045,"n":140,"o":8.08,"t":"2026-10-20T18:00:00Z","v":58737,"vw":8.053725},{"c":8.025,"h":8.055,"l":8.015,"n":117,"o":8.045,"t":"2026-10-20T18:15:00Z","v":40717,"vw":8.033296},{"c":7.995,"h":8.025,"l":7.995,"n":143,"o":8.025,"t":"2026-10-20T18:30:00Z","v":53763,"vw":8.014565},{"c":8.015,"h":8.02,"l":7.995,"n":112,"o":7.995,"t":"2026-10-20T18:45:00Z","v":34133,"vw":8.008657},{"c":8.005,"h":8.015,"l":7.995,"n":185,"o":8.015,"t":"2026-10-20T19:00:00Z","v":48747,"vw":8.004314},{"c":7.96,"h":8.005,"l":7.96,"n":162,"o":8.005,"t":"2026-10-20T19:15:00Z","v":61977,"vw":7.982701},{"c":8.015,"h":8.02,"l":7.965,"n":144,"o":7.97,"t":"2026-10-20T19:30:00Z","v":53376,"vw":7.998135},{"c":8.02,"h":8.04,"l":8.015,"n":296,"o":8.015,"t":"2026-10-20T19:45:00Z","v":155152,"vw":8.028632},{"c":8.03,"h":8.03,"l":8.03,"n":4,"o":8.03,"t":"2026-10-20T20:00:00Z","v":13029,"vw":8.03},{"c":8.0128,"h":8.0128,"l":8.0108,"n":2,"o":8.0108,"t":"2026-10-20T20:15:00Z","v":800,"vw":8.01155},{"c":8.06,"h":8.06,"l":8.06,"n":2,"o":8.06,"t":"2026-10-20T20:30:00Z","v":1050,"vw":8.06},{"c":8.08,"h":8.08,"l":8.08,"n":14,"o":8.08,"t":"2026-10-20T21:15:00Z","v":624,"vw":8.08},{"c":8.11,"h":8.11,"l":8.11,"n":1,"o":8.11,"t":"2026-10-20T22:30:00Z","v":500,"vw":8.11},{"c":8.1349,"h":8.1349,"l":8.1349,"n":1,"o":8.1349,"t":"2026-10-20T22:45:00Z","v":200,"vw":8.1349},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-20T23:00:00Z","v":200,"vw":8.02},{"c":8.0923,"h":8.0923,"l":8.0923,"n":1,"o":8.0923,"t":"2026-10-20T23:15:00Z","v":200,"vw":8.0923},{"c":8.06,"h":8.06,"l":8.06,"n":3,"o":8.06,"t":"2026-10-21T08:30:00Z","v":750,"vw":8.06},{"c":8.08,"h":8.08,"l":8.08,"n":4,"o":8.08,"t":"2026-10-21T11:00:00Z","v":1250,"vw":8.08},{"c":8.0807,"h":8.0807,"l":8.0807,"n":1,"o":8.0807,"t":"2026-10-21T11:30:00Z","v":100,"vw":8.0807},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-21T12:00:00Z","v":2500,"vw":8.1},{"c":8.09,"h":8.09,"l":8.09,"n":12,"o":8.09,"t":"2026-10-21T12:45:00Z","v":1209,"vw":8.09},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-10-21T13:15:00Z","v":1000,"vw":8.12},{"c":8.07,"h":8.1181,"l":8.04,"n":197,"o":8.1,"t":"2026-10-21T13:30:00Z","v":108667,"vw":8.067879},{"c":8.09,"h":8.095,"l":8.06,"n":61,"o":8.07,"t":"2026-10-21T13:45:00Z","v":21441,"vw":8.079269},{"c":8.07,"h":8.0751,"l":8.055,"n":75,"o":8.075,"t":"2026-10-21T14:00:00Z","v":23383,"vw":8.062991},{"c":8.0798,"h":8.12,"l":8.055,"n":97,"o":8.07,"t":"2026-10-21T14:15:00Z","v":33748,"vw":8.090084},{"c":8.13,"h":8.1399,"l":8.08,"n":102,"o":8.08,"t":"2026-10-21T14:30:00Z","v":46238,"vw":8.104516},{"c":8.15,"h":8.18,"l":8.1177,"n":125,"o":8.12,"t":"2026-10-21T14:45:00Z","v":81906,"vw":8.151433},{"c":8.19,"h":8.191,"l":8.145,"n":134,"o":8.16,"t":"2026-10-21T15:00:00Z","v":67362,"vw":8.169584},{"c":8.2001,"h":8.24,"l":8.15,"n":97,"o":8.18,"t":"2026-10-21T15:15:00Z","v":49984,"vw":8.199852},{"c":8.22,"h":8.2462,"l":8.21,"n":80,"o":8.21,"t":"2026-10-21T15:30:00Z","v":36019,"vw":8.23111},{"c":8.21,"h":8.23,"l":8.2,"n":69,"o":8.22,"t":"2026-10-21T15:45:00Z","v":27936,"vw":8.218576},{"c":8.2101,"h":8.22,"l":8.195,"n":72,"o":8.2145,"t":"2026-10-21T16:00:00Z","v":31813,"vw":8.206832},{"c":8.215,"h":8.2295,"l":8.2095,"n":73,"o":8.21,"t":"2026-10-21T16:15:00Z","v":40977,"vw":8.215145},{"c":8.2101,"h":8.24,"l":8.19,"n":137,"o":8.215,"t":"2026-10-21T16:30:00Z","v":63092,"vw":8.214974},{"c":8.2,"h":8.23,"l":8.2,"n":87,"o":8.22,"t":"2026-10-21T16:45:00Z","v":43292,"vw":8.215054},{"c":8.19,"h":8.205,"l":8.175,"n":124,"o":8.2,"t":"2026-10-21T17:00:00Z","v":46431,"vw":8.184309},{"c":8.21,"h":8.21,"l":8.1801,"n":134,"o":8.1801,"t":"2026-10-21T17:15:00Z","v":73613,"vw":8.193702},{"c":8.2201,"h":8.24,"l":8.205,"n":116,"o":8.205,"t":"2026-10-21T17:30:00Z","v":56349,"vw":8.222512},{"c":8.22,"h":8.235,"l":8.21,"n":184,"o":8.225,"t":"2026-10-21T17:45:00Z","v":65896,"vw":8.223613},{"c":8.235,"h":8.235,"l":8.21,"n":185,"o":8.22,"t":"2026-10-21T18:00:00Z","v":76548,"vw":8.223779},{"c":8.245,"h":8.26,"l":8.23,"n":143,"o":8.23,"t":"2026-10-21T18:15:00Z","v":67648,"vw":8.244321},{"c":8.24,"h":8.265,"l":8.24,"n":155,"o":8.25,"t":"2026-10-21T18:30:00Z","v":68178,"vw":8.250902},{"c":8.1902,"h":8.245,"l":8.19,"n":156,"o":8.24,"t":"2026-10-21T18:45:00Z","v":66841,"vw":8.22019},{"c":8.15,"h":8.17,"l":8.13,"n":176,"o":8.17,"t":"2026-10-21T19:00:00Z","v":86533,"vw":8.149039},{"c":8.18,"h":8.18,"l":8.155,"n":133,"o":8.155,"t":"2026-10-21T19:15:00Z","v":58451,"vw":8.16645},{"c":8.195,"h":8.205,"l":8.18,"n":173,"o":8.185,"t":"2026-10-21T19:30:00Z","v":76718,"vw":8.194374},{"c":8.2,"h":8.205,"l":8.185,"n":200,"o":8.19,"t":"2026-10-21T19:45:00Z","v":61474,"vw":8.194254},{"c":8.19,"h":8.21,"l":8.19,"n":8,"o":8.21,"t":"2026-10-21T20:00:00Z","v":4625,"vw":8.207836},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-21T20:15:00Z","v":100,"vw":8.19},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-21T20:30:00Z","v":240,"vw":8.18},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-21T21:30:00Z","v":100,"vw":8.2},{"c":8.1468,"h":8.2,"l":8.1468,"n":15,"o":8.18,"t":"2026-10-21T22:00:00Z","v":1850,"vw":8.185016},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-21T22:45:00Z","v":125,"vw":8.16},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-21T23:15:00Z","v":1500,"vw":8.1},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-21T23:45:00Z","v":200,"vw":8.14},{"c":7.93,"h":7.93,"l":7.9169,"n":7,"o":7.9169,"t":"2026-10-22T11:00:00Z","v":462,"vw":7.924225},{"c":7.9,"h":7.9,"l":7.8838,"n":5,"o":7.8838,"t":"2026-10-22T11:15:00Z","v":2272,"vw":7.894746},{"c":7.9018,"h":7.9018,"l":7.9018,"n":2,"o":7.9018,"t":"2026-10-22T11:30:00Z","v":1020,"vw":7.9018},{"c":7.8937,"h":7.8937,"l":7.8937,"n":1,"o":7.8937,"t":"2026-10-22T11:45:00Z","v":200,"vw":7.8937},{"c":7.904,"h":7.904,"l":7.904,"n":1,"o":7.904,"t":"2026-10-22T12:00:00Z","v":2199,"vw":7.904},{"c":7.923,"h":7.923,"l":7.923,"n":1,"o":7.923,"t":"2026-10-22T12:15:00Z","v":1020,"vw":7.923},{"c":7.89,"h":7.89,"l":7.89,"n":2,"o":7.89,"t":"2026-10-22T12:30:00Z","v":1500,"vw":7.89},{"c":7.92,"h":7.92,"l":7.92,"n":3,"o":7.92,"t":"2026-10-22T12:45:00Z","v":2315,"vw":7.92},{"c":7.929,"h":7.929,"l":7.8843,"n":3,"o":7.8843,"t":"2026-10-22T13:15:00Z","v":10415,"vw":7.905759},{"c":7.94,"h":7.96,"l":7.897,"n":244,"o":7.92,"t":"2026-10-22T13:30:00Z","v":82384,"vw":7.923649},{"c":7.955,"h":7.965,"l":7.9001,"n":65,"o":7.92,"t":"2026-10-22T13:45:00Z","v":10805,"vw":7.930064},{"c":7.94,"h":7.96,"l":7.925,"n":89,"o":7.9501,"t":"2026-10-22T14:00:00Z","v":27099,"vw":7.949111},{"c":7.92,"h":7.95,"l":7.92,"n":64,"o":7.93,"t":"2026-10-22T14:15:00Z","v":21160,"vw":7.934973},{"c":7.9,"h":7.93,"l":7.9,"n":38,"o":7.9203,"t":"2026-10-22T14:30:00Z","v":8170,"vw":7.920033}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.175,"strike":11.782483131798514,"iv":1.160487417908747,"gamma":0.09032067133386248,"theta":-0.010441553716832457,"vega":0.005213395799728748,"rho":0.0007954519021734338,"breakevenPct":51.3605459721331},{"delta":0.2,"premium":0.3787474034106977,"strike":14.395790056844962,"iv":1.859881203624296,"gamma":0.07406033734652723,"theta":-0.020449904242160585,"vega":0.006236784628119798,"rho":0.0009521652421218055,"breakevenPct":87.01946152222355},{"delta":0.25,"premium":0.40940740908203277,"strike":12.542386868489618,"iv":1.6117087147618632,"gamma":0.11385265408841928,"theta":-0.019352548151618465,"vega":0.007087818508238968,"rho":0.0012380306315155007,"breakevenPct":63.94676300723607},{"delta":0.3,"premium":0.2620515588049279,"strike":8.946437516422543,"iv":0.6771374626122654,"gamma":0.2281361125680606,"theta":-0.009160496293595645,"vega":0.007702410980966415,"rho":0.0016540438944062322,"breakevenPct":16.563152850980632},{"delta":0.35,"premium":0.3130205490383104,"strike":8.719908670940843,"iv":0.6524276821880755,"gamma":0.2482327826092141,"theta":-0.00916995146506629,"vega":0.007989052680112796,"rho":0.0019285750305458285,"breakevenPct":14.340876202267754},{"delta":0.4,"premium":0.3639895392716929,"strike":8.493379825459142,"iv":0.6277179017638855,"gamma":0.2683294526503676,"theta":-0.009179406636536935,"vega":0.00827569437925918,"rho":0.0022031061666854253,"breakevenPct":12.118599553554873},{"delta":0.45,"premium":0.4149585295050754,"strike":8.266850979977443,"iv":0.6030081213396956,"gamma":0.2884261226915211,"theta":-0.00918886180800758,"vega":0.008562336078405562,"rho":0.0024776373028250216,"breakevenPct":9.896322904841991},{"delta":0.5,"premium":0.46592751973845786,"strike":8.040322134495742,"iv":0.5782983409155058,"gamma":0.30852279273267463,"theta":-0.009198316979478226,"vega":0.008848977777551944,"rho":0.002752168438964618,"breakevenPct":7.674046256129113},{"delta":0.55,"premium":0.5893027413587605,"strike":7.836710369487485,"iv":0.5988016686531585,"gamma":0.2924725864123957,"theta":-0.0092,"vega":0.00857342073897497,"rho":0.0029722282494937177,"breakevenPct":6.658393808180315},{"delta":0.6,"premium":0.7283571712355978,"strike":7.638061183949146,"iv":0.6290956694477552,"gamma":0.26859495431068736,"theta":-0.0092,"vega":0.008176122367898293,"rho":0.0031804925661558237,"breakevenPct":5.904029812465106},{"delta":0.65,"premium":0.8674116011124354,"strike":7.439411998410806,"iv":0.6593896702423521,"gamma":0.24471732220897893,"theta":-0.0092,"vega":0.007778823996821613,"rho":0.00338875688281793,"breakevenPct":5.149665816749897},{"delta":0.7,"premium":1.0064660309892726,"strike":7.240762812872467,"iv":0.6896836710369487,"gamma":0.2208396901072706,"theta":-0.0092,"vega":0.007381525625744935,"rho":0.0035970211994800364,"breakevenPct":4.395301821034688},{"delta":0.75,"premium":1.1455204608661105,"strike":7.042113627334128,"iv":0.7199776718315455,"gamma":0.19696205800556219,"theta":-0.0092,"vega":0.006984227254668256,"rho":0.0038052855161421423,"breakevenPct":3.640937825319478},{"delta":0.8,"premium":1.5804519752356,"strike":6.555669068234959,"iv":0.8291596343859926,"gamma":0.15948243900184111,"theta":-0.008511470661714251,"vega":0.0059748668823156464,"rho":0.0037802918822733658,"breakevenPct":2.988873967981761},{"delta":0.85,"premium":2.094984938732554,"strike":5.991797327416379,"iv":0.9595652617793842,"gamma":0.11834340220214713,"theta":-0.007637702465920155,"vega":0.004800840083223828,"rho":0.003692543571358209,"breakevenPct":2.3643324828978884},{"delta":0.9,"premium":2.609517902229509,"strike":5.427925586597798,"iv":1.089970889172776,"gamma":0.07720436540245307,"theta":-0.006763934270126056,"vega":0.0036268132841320074,"rho":0.003604795260443052,"breakevenPct":1.7397909978140147}],"put":[{"delta":0.1,"premium":0.38254419982167986,"strike":4.060353598573439,"iv":2.5702089895248847,"gamma":0.030618081687552517,"theta":-0.017009111794625064,"vega":0.0039180069174442,"rho":-0.0009479843039464536,"breakevenPct":53.44545064871191},{"delta":0.15,"premium":0.48588354378097637,"strike":5.112931649752189,"iv":2.0957455688407856,"gamma":0.05114638193017173,"theta":-0.018337314389676285,"vega":0.0052095602086638035,"rho":-0.001352418359372441,"breakevenPct":41.42977081049098},{"delta":0.2,"premium":0.33541983152704546,"strike":6.316641347783636,"iv":1.1754801110282105,"gamma":0.11913043956021213,"theta":-0.01204141365216575,"vega":0.006236544538020639,"rho":-0.0015614553782780194,"breakevenPct":24.288335237258348},{"delta":0.25,"premium":0.26295631119491747,"strike":7.047113858890609,"iv":0.7117234580665394,"gamma":0.19853852056894605,"theta":-0.008234228417255888,"vega":0.0070147245844286105,"rho":-0.001834854460816893,"breakevenPct":14.12458800385201},{"delta":0.3,"premium":0.31667580459489336,"strike":7.242457471254157,"iv":0.6776678086064042,"gamma":0.22513988986600508,"theta":-0.008165710906543324,"vega":0.007401209909473996,"rho":-0.0021985843597856084,"breakevenPct":12.331877637224506},{"delta":0.35,"premium":0.37039529799486925,"strike":7.437801083617707,"iv":0.643612159146269,"gamma":0.2517412591630641,"theta":-0.00809719339583076,"vega":0.007787695234519381,"rho":-0.0025623142587543235,"breakevenPct":10.539167270597003},{"delta":0.4,"premium":0.42411479139484526,"strike":7.6331446959812554,"iv":0.6095565096861338,"gamma":0.27834262846012314,"theta":-0.008028675885118196,"vega":0.008174180559564766,"rho":-0.0029260441577230395,"breakevenPct":8.746456903969499},{"delta":0.45,"premium":0.47783428479482115,"strike":7.828488308344804,"iv":0.5755008602259987,"gamma":0.3049439977571822,"theta":-0.007960158374405632,"vega":0.008560665884610151,"rho":-0.0032897740566917542,"breakevenPct":6.9537465373419955},{"delta":0.5,"premium":0.5700319233838786,"strike":8.048683160415004,"iv":0.5573569832402234,"gamma":0.32372378292098963,"theta":-0.007994932162809259,"vega":0.008858619313647247,"rho":-0.0036832107530072058,"breakevenPct":5.333528645175638},{"delta":0.55,"premium":0.9391460494812452,"strike":8.447725458898644,"iv":0.6537256983240224,"gamma":0.2862138068635275,"theta":-0.008773064644852356,"vega":0.008519433359936154,"rho":-0.0042904389908835945,"breakevenPct":4.954691020032941},{"delta":0.6,"premium":1.308260175578611,"strike":8.846767757382283,"iv":0.7500944134078211,"gamma":0.24870383080606545,"theta":-0.00955119712689545,"vega":0.00818024740622506,"rho":-0.004897667228759982,"breakevenPct":4.575853394890245},{"delta":0.65,"premium":1.677374301675978,"strike":9.245810055865922,"iv":0.8464631284916201,"gamma":0.21119385474860336,"theta":-0.010329329608938547,"vega":0.007841061452513967,"rho":-0.00550489546663637,"breakevenPct":4.197015769747549},{"delta":0.7,"premium":2.0464884277733435,"strike":9.64485235434956,"iv":0.9428318435754188,"gamma":0.17368387869114132,"theta":-0.011107462090981643,"vega":0.007501875498802874,"rho":-0.006112123704512758,"breakevenPct":3.818178144604853},{"delta":0.75,"premium":2.125000000000002,"strike":9.782608695652176,"iv":0.9252086956521748,"gamma":0.1634304347826085,"theta":-0.010473913043478273,"vega":0.0071130434782608705,"rho":-0.006490085508671093,"breakevenPct":3.068244358833249},{"delta":0.8,"premium":1.550431034482759,"strike":9.34712643678161,"iv":0.5768475862068966,"gamma":0.2166562068965517,"theta":-0.005040459770114942,"vega":0.00605367816091954,"rho":-0.006354051734718994,"breakevenPct":1.3076531354575873},{"delta":0.85,"premium":2.0892241379310343,"strike":9.921839080459769,"iv":0.6163303448275862,"gamma":0.1669148275862069,"theta":-0.003948505747126437,"vega":0.004818045977011494,"rho":-0.00709720240563597,"breakevenPct":0.852975411028663},{"delta":0.9,"premium":2.628017241379311,"strike":10.496551724137932,"iv":0.6558131034482759,"gamma":0.11717344827586204,"theta":-0.0028565517241379303,"vega":0.003582413793103447,"rho":-0.007840353076552946,"breakevenPct":0.39829768659973785}]},"raw":{"call":[{"delta":0.15,"premium":0.175,"strike":11.782483131798514,"iv":1.160487417908747,"gamma":0.09032067133386248,"theta":-0.010441553716832457,"vega":0.005213395799728748,"rho":0.0007954519021734338,"breakevenPct":51.3605459721331},{"delta":0.2,"premium":0.3787474034106977,"strike":14.395790056844962,"iv":1.859881203624296,"gamma":0.07406033734652723,"theta":-0.020449904242160585,"vega":0.006236784628119798,"rho":0.0009521652421218055,"breakevenPct":87.01946152222355},{"delta":0.25,"premium":0.40940740908203277,"strike":12.542386868489618,"iv":1.6117087147618632,"gamma":0.11385265408841928,"theta":-0.019352548151618465,"vega":0.007087818508238968,"rho":0.0012380306315155007,"breakevenPct":63.94676300723607},{"delta":0.3,"premium":0.2620515588049279,"strike":8.946437516422543,"iv":0.6771374626122654,"gamma":0.2281361125680606,"theta":-0.009160496293595645,"vega":0.007702410980966415,"rho":0.0016540438944062322,"breakevenPct":16.563152850980632},{"delta":0.35,"premium":0.3130205490383104,"strike":8.719908670940843,"iv":0.6524276821880755,"gamma":0.2482327826092141,"theta":-0.00916995146506629,"vega":0.007989052680112796,"rho":0.0019285750305458285,"breakevenPct":14.340876202267754},{"delta":0.4,"premium":0.3639895392716929,"strike":8.493379825459142,"iv":0.6277179017638855,"gamma":0.2683294526503676,"theta":-0.009179406636536935,"vega":0.00827569437925918,"rho":0.0022031061666854253,"breakevenPct":12.118599553554873},{"delta":0.45,"premium":0.4149585295050754,"strike":8.266850979977443,"iv":0.6030081213396956,"gamma":0.2884261226915211,"theta":-0.00918886180800758,"vega":0.008562336078405562,"rho":0.0024776373028250216,"breakevenPct":9.896322904841991},{"delta":0.5,"premium":0.46592751973845786,"strike":8.040322134495742,"iv":0.5782983409155058,"gamma":0.30852279273267463,"theta":-0.009198316979478226,"vega":0.008848977777551944,"rho":0.002752168438964618,"breakevenPct":7.674046256129113},{"delta":0.55,"premium":0.5893027413587605,"strike":7.836710369487485,"iv":0.5988016686531585,"gamma":0.2924725864123957,"theta":-0.0092,"vega":0.00857342073897497,"rho":0.0029722282494937177,"breakevenPct":6.658393808180315},{"delta":0.6,"premium":0.7283571712355978,"strike":7.638061183949146,"iv":0.6290956694477552,"gamma":0.26859495431068736,"theta":-0.0092,"vega":0.008176122367898293,"rho":0.0031804925661558237,"breakevenPct":5.904029812465106},{"delta":0.65,"premium":0.8674116011124354,"strike":7.439411998410806,"iv":0.6593896702423521,"gamma":0.24471732220897893,"theta":-0.0092,"vega":0.007778823996821613,"rho":0.00338875688281793,"breakevenPct":5.149665816749897},{"delta":0.7,"premium":1.0064660309892726,"strike":7.240762812872467,"iv":0.6896836710369487,"gamma":0.2208396901072706,"theta":-0.0092,"vega":0.007381525625744935,"rho":0.0035970211994800364,"breakevenPct":4.395301821034688},{"delta":0.75,"premium":1.1455204608661105,"strike":7.042113627334128,"iv":0.7199776718315455,"gamma":0.19696205800556219,"theta":-0.0092,"vega":0.006984227254668256,"rho":0.0038052855161421423,"breakevenPct":3.640937825319478},{"delta":0.8,"premium":1.5804519752356,"strike":6.555669068234959,"iv":0.8291596343859926,"gamma":0.15948243900184111,"theta":-0.008511470661714251,"vega":0.0059748668823156464,"rho":0.0037802918822733658,"breakevenPct":2.988873967981761},{"delta":0.85,"premium":2.094984938732554,"strike":5.991797327416379,"iv":0.9595652617793842,"gamma":0.11834340220214713,"theta":-0.007637702465920155,"vega":0.004800840083223828,"rho":0.003692543571358209,"breakevenPct":2.3643324828978884},{"delta":0.9,"premium":2.609517902229509,"strike":5.427925586597798,"iv":1.089970889172776,"gamma":0.07720436540245307,"theta":-0.006763934270126056,"vega":0.0036268132841320074,"rho":0.003604795260443052,"breakevenPct":1.7397909978140147}],"put":[{"delta":0.1,"premium":0.38254419982167986,"strike":4.060353598573439,"iv":2.5702089895248847,"gamma":0.030618081687552517,"theta":-0.017009111794625064,"vega":0.0039180069174442,"rho":-0.0009479843039464536,"breakevenPct":53.44545064871191},{"delta":0.15,"premium":0.48588354378097637,"strike":5.112931649752189,"iv":2.0957455688407856,"gamma":0.05114638193017173,"theta":-0.018337314389676285,"vega":0.0052095602086638035,"rho":-0.001352418359372441,"breakevenPct":41.42977081049098},{"delta":0.2,"premium":0.33541983152704546,"strike":6.316641347783636,"iv":1.1754801110282105,"gamma":0.11913043956021213,"theta":-0.01204141365216575,"vega":0.006236544538020639,"rho":-0.0015614553782780194,"breakevenPct":24.288335237258348},{"delta":0.25,"premium":0.26295631119491747,"strike":7.047113858890609,"iv":0.7117234580665394,"gamma":0.19853852056894605,"theta":-0.008234228417255888,"vega":0.0070147245844286105,"rho":-0.001834854460816893,"breakevenPct":14.12458800385201},{"delta":0.3,"premium":0.31667580459489336,"strike":7.242457471254157,"iv":0.6776678086064042,"gamma":0.22513988986600508,"theta":-0.008165710906543324,"vega":0.007401209909473996,"rho":-0.0021985843597856084,"breakevenPct":12.331877637224506},{"delta":0.35,"premium":0.37039529799486925,"strike":7.437801083617707,"iv":0.643612159146269,"gamma":0.2517412591630641,"theta":-0.00809719339583076,"vega":0.007787695234519381,"rho":-0.0025623142587543235,"breakevenPct":10.539167270597003},{"delta":0.4,"premium":0.42411479139484526,"strike":7.6331446959812554,"iv":0.6095565096861338,"gamma":0.27834262846012314,"theta":-0.008028675885118196,"vega":0.008174180559564766,"rho":-0.0029260441577230395,"breakevenPct":8.746456903969499},{"delta":0.45,"premium":0.47783428479482115,"strike":7.828488308344804,"iv":0.5755008602259987,"gamma":0.3049439977571822,"theta":-0.007960158374405632,"vega":0.008560665884610151,"rho":-0.0032897740566917542,"breakevenPct":6.9537465373419955},{"delta":0.5,"premium":0.5700319233838786,"strike":8.048683160415004,"iv":0.5573569832402234,"gamma":0.32372378292098963,"theta":-0.007994932162809259,"vega":0.008858619313647247,"rho":-0.0036832107530072058,"breakevenPct":5.333528645175638},{"delta":0.55,"premium":0.9391460494812452,"strike":8.447725458898644,"iv":0.6537256983240224,"gamma":0.2862138068635275,"theta":-0.008773064644852356,"vega":0.008519433359936154,"rho":-0.0042904389908835945,"breakevenPct":4.954691020032941},{"delta":0.6,"premium":1.308260175578611,"strike":8.846767757382283,"iv":0.7500944134078211,"gamma":0.24870383080606545,"theta":-0.00955119712689545,"vega":0.00818024740622506,"rho":-0.004897667228759982,"breakevenPct":4.575853394890245},{"delta":0.65,"premium":1.677374301675978,"strike":9.245810055865922,"iv":0.8464631284916201,"gamma":0.21119385474860336,"theta":-0.010329329608938547,"vega":0.007841061452513967,"rho":-0.00550489546663637,"breakevenPct":4.197015769747549},{"delta":0.7,"premium":2.0464884277733435,"strike":9.64485235434956,"iv":0.9428318435754188,"gamma":0.17368387869114132,"theta":-0.011107462090981643,"vega":0.007501875498802874,"rho":-0.006112123704512758,"breakevenPct":3.818178144604853},{"delta":0.75,"premium":2.125000000000002,"strike":9.782608695652176,"iv":0.9252086956521748,"gamma":0.1634304347826085,"theta":-0.010473913043478273,"vega":0.0071130434782608705,"rho":-0.006490085508671093,"breakevenPct":3.068244358833249},{"delta":0.8,"premium":1.550431034482759,"strike":9.34712643678161,"iv":0.5768475862068966,"gamma":0.2166562068965517,"theta":-0.005040459770114942,"vega":0.00605367816091954,"rho":-0.006354051734718994,"breakevenPct":1.3076531354575873},{"delta":0.85,"premium":2.0892241379310343,"strike":9.921839080459769,"iv":0.6163303448275862,"gamma":0.1669148275862069,"theta":-0.003948505747126437,"vega":0.004818045977011494,"rho":-0.00709720240563597,"breakevenPct":0.852975411028663},{"delta":0.9,"premium":2.628017241379311,"strike":10.496551724137932,"iv":0.6558131034482759,"gamma":0.11717344827586204,"theta":-0.0028565517241379303,"vega":0.003582413793103447,"rho":-0.007840353076552946,"breakevenPct":0.39829768659973785}]}},"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"}}