{"symbol":"INFQ","url":"https://intraalpha.com/companies/INFQ","capturedAt":"2026-10-21T17:49:41.119Z","state":"partial","quote":{"symbol":"INFQ","last_price":9.18,"prev_close":8.66,"regular_close":9.18,"change":0.52,"change_pct":6.0046,"regular_change":0.52,"regular_change_pct":6.0046,"extended_change":0,"extended_change_pct":0,"bid":9.17,"ask":9.18,"bid_size":2300,"ask_size":4600,"volume":4379169,"vwap":9.006717,"open":8.91,"high":9.22,"low":8.7286,"close":9.18,"trade_count":27862,"last_trade_at":"2026-10-21T17:49:26.328162045Z","last_quote_at":"2026-10-21T17:49:39.569185975Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:39.092589768-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:35:15.698Z","bars":[{"c":10.19,"h":10.28,"l":10.17,"n":228,"o":10.27,"t":"2026-10-14T08:00:00Z","v":11533,"vw":10.227981},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-14T08:05:00Z","v":268,"vw":10.16},{"c":10.18,"h":10.18,"l":10.18,"n":15,"o":10.18,"t":"2026-10-14T09:00:00Z","v":645,"vw":10.18},{"c":10.13,"h":10.13,"l":10.13,"n":3,"o":10.13,"t":"2026-10-14T09:35:00Z","v":236,"vw":10.13},{"c":10.15,"h":10.17,"l":10.15,"n":30,"o":10.15,"t":"2026-10-14T09:40:00Z","v":2414,"vw":10.16},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2026-10-14T09:45:00Z","v":3169,"vw":10.15},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-14T09:55:00Z","v":110,"vw":10.17},{"c":10.16,"h":10.16,"l":10.16,"n":6,"o":10.16,"t":"2026-10-14T10:00:00Z","v":123,"vw":10.16},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-14T10:10:00Z","v":5300,"vw":10.14},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2026-10-14T10:15:00Z","v":354,"vw":10.18},{"c":10.1784,"h":10.1784,"l":10.17,"n":3,"o":10.17,"t":"2026-10-14T10:20:00Z","v":668,"vw":10.171817},{"c":10.18,"h":10.18,"l":10.17,"n":7,"o":10.17,"t":"2026-10-14T10:25:00Z","v":1515,"vw":10.173037},{"c":10.179,"h":10.179,"l":10.179,"n":2,"o":10.179,"t":"2026-10-14T10:30:00Z","v":119,"vw":10.179},{"c":10.15,"h":10.15,"l":10.15,"n":7,"o":10.15,"t":"2026-10-14T10:35:00Z","v":949,"vw":10.15},{"c":10.18,"h":10.18,"l":10.13,"n":3,"o":10.13,"t":"2026-10-14T10:40:00Z","v":456,"vw":10.143736},{"c":10.15,"h":10.15,"l":10.15,"n":13,"o":10.15,"t":"2026-10-14T10:45:00Z","v":405,"vw":10.15},{"c":10.13,"h":10.15,"l":10.12,"n":30,"o":10.15,"t":"2026-10-14T11:00:00Z","v":3868,"vw":10.138436},{"c":10.07,"h":10.11,"l":10.07,"n":60,"o":10.1,"t":"2026-10-14T11:05:00Z","v":12526,"vw":10.092262},{"c":10.07,"h":10.07,"l":10.05,"n":31,"o":10.06,"t":"2026-10-14T11:10:00Z","v":2379,"vw":10.063516},{"c":10.0977,"h":10.1,"l":10.07,"n":10,"o":10.07,"t":"2026-10-14T11:15:00Z","v":1429,"vw":10.089479},{"c":10.08,"h":10.08,"l":10.07,"n":12,"o":10.07,"t":"2026-10-14T11:25:00Z","v":1019,"vw":10.07125},{"c":10.1,"h":10.1,"l":10.05,"n":10,"o":10.0991,"t":"2026-10-14T11:30:00Z","v":1732,"vw":10.096506},{"c":10.1,"h":10.1,"l":10.0986,"n":20,"o":10.1,"t":"2026-10-14T11:35:00Z","v":4045,"vw":10.099639},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-14T11:40:00Z","v":216,"vw":10.1},{"c":10.17,"h":10.18,"l":10.07,"n":24,"o":10.09,"t":"2026-10-14T11:45:00Z","v":3276,"vw":10.152365},{"c":10.12,"h":10.12,"l":10.12,"n":2,"o":10.12,"t":"2026-10-14T11:55:00Z","v":251,"vw":10.12},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-14T12:00:00Z","v":112,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":8,"o":10.14,"t":"2026-10-14T12:05:00Z","v":468,"vw":10.14},{"c":10.1,"h":10.11,"l":10.1,"n":8,"o":10.11,"t":"2026-10-14T12:10:00Z","v":1497,"vw":10.10247},{"c":10.11,"h":10.12,"l":10.11,"n":3,"o":10.12,"t":"2026-10-14T12:20:00Z","v":1607,"vw":10.110625},{"c":10.17,"h":10.17,"l":10.14,"n":42,"o":10.14,"t":"2026-10-14T12:25:00Z","v":4856,"vw":10.15089},{"c":9.98,"h":10.11,"l":9.98,"n":444,"o":10.11,"t":"2026-10-14T12:30:00Z","v":44333,"vw":10.019643},{"c":9.91,"h":9.9802,"l":9.9,"n":172,"o":9.97,"t":"2026-10-14T12:35:00Z","v":14311,"vw":9.931659},{"c":9.9,"h":9.95,"l":9.86,"n":178,"o":9.92,"t":"2026-10-14T12:40:00Z","v":20600,"vw":9.903233},{"c":9.85,"h":9.96,"l":9.83,"n":127,"o":9.86,"t":"2026-10-14T12:45:00Z","v":7588,"vw":9.853013},{"c":9.836,"h":9.88,"l":9.82,"n":79,"o":9.87,"t":"2026-10-14T12:50:00Z","v":11220,"vw":9.847499},{"c":9.81,"h":9.9,"l":9.79,"n":271,"o":9.88,"t":"2026-10-14T12:55:00Z","v":29516,"vw":9.818974},{"c":9.81,"h":9.89,"l":9.81,"n":111,"o":9.8162,"t":"2026-10-14T13:00:00Z","v":8742,"vw":9.828518},{"c":9.87,"h":9.8858,"l":9.8,"n":61,"o":9.8001,"t":"2026-10-14T13:05:00Z","v":30168,"vw":9.809616},{"c":9.852,"h":9.87,"l":9.8,"n":141,"o":9.8609,"t":"2026-10-14T13:10:00Z","v":29832,"vw":9.81208},{"c":9.81,"h":9.8529,"l":9.8,"n":71,"o":9.84,"t":"2026-10-14T13:15:00Z","v":20943,"vw":9.812057},{"c":9.83,"h":9.89,"l":9.78,"n":124,"o":9.81,"t":"2026-10-14T13:20:00Z","v":24759,"vw":9.824765},{"c":9.85,"h":9.86,"l":9.8,"n":120,"o":9.86,"t":"2026-10-14T13:25:00Z","v":17835,"vw":9.827472},{"c":9.68,"h":9.8798,"l":9.64,"n":1623,"o":9.84,"t":"2026-10-14T13:30:00Z","v":391435,"vw":9.734468},{"c":9.69,"h":9.72,"l":9.63,"n":1062,"o":9.67,"t":"2026-10-14T13:35:00Z","v":205755,"vw":9.675074},{"c":9.705,"h":9.73,"l":9.655,"n":1106,"o":9.69,"t":"2026-10-14T13:40:00Z","v":207216,"vw":9.704641},{"c":9.735,"h":9.77,"l":9.695,"n":969,"o":9.71,"t":"2026-10-14T13:45:00Z","v":127429,"vw":9.729925},{"c":9.64,"h":9.735,"l":9.635,"n":958,"o":9.7314,"t":"2026-10-14T13:50:00Z","v":151971,"vw":9.67736},{"c":9.565,"h":9.64,"l":9.56,"n":2510,"o":9.635,"t":"2026-10-14T13:55:00Z","v":373583,"vw":9.585407},{"c":9.55,"h":9.6,"l":9.52,"n":1473,"o":9.57,"t":"2026-10-14T14:00:00Z","v":256574,"vw":9.552315},{"c":9.545,"h":9.56,"l":9.51,"n":967,"o":9.55,"t":"2026-10-14T14:05:00Z","v":126299,"vw":9.537312},{"c":9.52,"h":9.555,"l":9.495,"n":1350,"o":9.545,"t":"2026-10-14T14:10:00Z","v":210108,"vw":9.514695},{"c":9.545,"h":9.55,"l":9.515,"n":821,"o":9.5199,"t":"2026-10-14T14:15:00Z","v":158757,"vw":9.535876},{"c":9.5079,"h":9.545,"l":9.48,"n":980,"o":9.545,"t":"2026-10-14T14:20:00Z","v":110717,"vw":9.51496},{"c":9.49,"h":9.515,"l":9.465,"n":919,"o":9.5,"t":"2026-10-14T14:25:00Z","v":171122,"vw":9.485486},{"c":9.505,"h":9.51,"l":9.46,"n":785,"o":9.485,"t":"2026-10-14T14:30:00Z","v":113553,"vw":9.482307},{"c":9.515,"h":9.535,"l":9.485,"n":681,"o":9.51,"t":"2026-10-14T14:35:00Z","v":75567,"vw":9.513835},{"c":9.585,"h":9.6,"l":9.5,"n":886,"o":9.515,"t":"2026-10-14T14:40:00Z","v":105847,"vw":9.556024},{"c":9.565,"h":9.64,"l":9.5605,"n":938,"o":9.5879,"t":"2026-10-14T14:45:00Z","v":147688,"vw":9.600902},{"c":9.53,"h":9.57,"l":9.525,"n":637,"o":9.56,"t":"2026-10-14T14:50:00Z","v":113190,"vw":9.546255},{"c":9.57,"h":9.585,"l":9.53,"n":534,"o":9.535,"t":"2026-10-14T14:55:00Z","v":62652,"vw":9.547391},{"c":9.515,"h":9.575,"l":9.51,"n":908,"o":9.57,"t":"2026-10-14T15:00:00Z","v":156383,"vw":9.526018},{"c":9.485,"h":9.51,"l":9.47,"n":694,"o":9.51,"t":"2026-10-14T15:05:00Z","v":96449,"vw":9.49047},{"c":9.46,"h":9.485,"l":9.45,"n":1010,"o":9.485,"t":"2026-10-14T15:10:00Z","v":251380,"vw":9.46511},{"c":9.51,"h":9.52,"l":9.46,"n":883,"o":9.465,"t":"2026-10-14T15:15:00Z","v":161348,"vw":9.498114},{"c":9.535,"h":9.535,"l":9.495,"n":499,"o":9.505,"t":"2026-10-14T15:20:00Z","v":51558,"vw":9.514787},{"c":9.55,"h":9.56,"l":9.535,"n":474,"o":9.535,"t":"2026-10-14T15:25:00Z","v":95254,"vw":9.543473},{"c":9.51,"h":9.5599,"l":9.51,"n":429,"o":9.555,"t":"2026-10-14T15:30:00Z","v":29341,"vw":9.527301},{"c":9.485,"h":9.5174,"l":9.48,"n":675,"o":9.515,"t":"2026-10-14T15:35:00Z","v":108105,"vw":9.504881},{"c":9.455,"h":9.49,"l":9.445,"n":1019,"o":9.485,"t":"2026-10-14T15:40:00Z","v":216579,"vw":9.458234},{"c":9.46,"h":9.475,"l":9.455,"n":456,"o":9.46,"t":"2026-10-14T15:45:00Z","v":82208,"vw":9.467127},{"c":9.485,"h":9.49,"l":9.46,"n":402,"o":9.46,"t":"2026-10-14T15:50:00Z","v":47635,"vw":9.476986},{"c":9.47,"h":9.49,"l":9.455,"n":590,"o":9.49,"t":"2026-10-14T15:55:00Z","v":89877,"vw":9.472678},{"c":9.405,"h":9.48,"l":9.4,"n":1133,"o":9.47,"t":"2026-10-14T16:00:00Z","v":153214,"vw":9.427631},{"c":9.4,"h":9.43,"l":9.4,"n":398,"o":9.405,"t":"2026-10-14T16:05:00Z","v":48093,"vw":9.414771},{"c":9.3201,"h":9.41,"l":9.32,"n":891,"o":9.4,"t":"2026-10-14T16:10:00Z","v":146221,"vw":9.359476},{"c":9.355,"h":9.355,"l":9.305,"n":926,"o":9.32,"t":"2026-10-14T16:15:00Z","v":158418,"vw":9.324263},{"c":9.325,"h":9.3598,"l":9.325,"n":613,"o":9.355,"t":"2026-10-14T16:20:00Z","v":69618,"vw":9.34005},{"c":9.33,"h":9.345,"l":9.32,"n":434,"o":9.325,"t":"2026-10-14T16:25:00Z","v":45558,"vw":9.332901},{"c":9.35,"h":9.35,"l":9.3024,"n":621,"o":9.33,"t":"2026-10-14T16:30:00Z","v":67797,"vw":9.318006},{"c":9.345,"h":9.3686,"l":9.335,"n":574,"o":9.35,"t":"2026-10-14T16:35:00Z","v":99618,"vw":9.352693},{"c":9.335,"h":9.35,"l":9.33,"n":391,"o":9.34,"t":"2026-10-14T16:40:00Z","v":44876,"vw":9.337862},{"c":9.32,"h":9.34,"l":9.32,"n":357,"o":9.34,"t":"2026-10-14T16:45:00Z","v":42963,"vw":9.325323},{"c":9.295,"h":9.325,"l":9.29,"n":794,"o":9.325,"t":"2026-10-14T16:50:00Z","v":114022,"vw":9.310426},{"c":9.315,"h":9.32,"l":9.29,"n":609,"o":9.295,"t":"2026-10-14T16:55:00Z","v":82872,"vw":9.304785},{"c":9.28,"h":9.3499,"l":9.28,"n":685,"o":9.315,"t":"2026-10-14T17:00:00Z","v":115841,"vw":9.313131},{"c":9.2579,"h":9.29,"l":9.245,"n":730,"o":9.285,"t":"2026-10-14T17:05:00Z","v":126470,"vw":9.263709},{"c":9.2601,"h":9.275,"l":9.25,"n":477,"o":9.255,"t":"2026-10-14T17:10:00Z","v":104162,"vw":9.259239},{"c":9.275,"h":9.28,"l":9.24,"n":428,"o":9.265,"t":"2026-10-14T17:15:00Z","v":59424,"vw":9.260969},{"c":9.255,"h":9.28,"l":9.245,"n":481,"o":9.275,"t":"2026-10-14T17:20:00Z","v":83229,"vw":9.260276},{"c":9.215,"h":9.26,"l":9.215,"n":507,"o":9.255,"t":"2026-10-14T17:25:00Z","v":64518,"vw":9.233441},{"c":9.2099,"h":9.22,"l":9.19,"n":686,"o":9.215,"t":"2026-10-14T17:30:00Z","v":92131,"vw":9.204052},{"c":9.16,"h":9.2079,"l":9.13,"n":1229,"o":9.205,"t":"2026-10-14T17:35:00Z","v":209623,"vw":9.151492},{"c":9.2,"h":9.21,"l":9.14,"n":473,"o":9.155,"t":"2026-10-14T17:40:00Z","v":69912,"vw":9.162405},{"c":9.225,"h":9.2469,"l":9.1948,"n":445,"o":9.205,"t":"2026-10-14T17:45:00Z","v":65281,"vw":9.224167},{"c":9.215,"h":9.25,"l":9.2,"n":866,"o":9.22,"t":"2026-10-14T17:50:00Z","v":306660,"vw":9.228966},{"c":9.195,"h":9.225,"l":9.1901,"n":399,"o":9.22,"t":"2026-10-14T17:55:00Z","v":54041,"vw":9.202034},{"c":9.205,"h":9.215,"l":9.18,"n":489,"o":9.195,"t":"2026-10-14T18:00:00Z","v":56668,"vw":9.20196},{"c":9.2,"h":9.2379,"l":9.19,"n":519,"o":9.205,"t":"2026-10-14T18:05:00Z","v":95404,"vw":9.210989},{"c":9.225,"h":9.23,"l":9.185,"n":410,"o":9.195,"t":"2026-10-14T18:10:00Z","v":70609,"vw":9.204973},{"c":9.2,"h":9.22,"l":9.19,"n":429,"o":9.22,"t":"2026-10-14T18:15:00Z","v":74864,"vw":9.205566},{"c":9.195,"h":9.2199,"l":9.19,"n":395,"o":9.195,"t":"2026-10-14T18:20:00Z","v":49983,"vw":9.201438},{"c":9.175,"h":9.2,"l":9.17,"n":634,"o":9.195,"t":"2026-10-14T18:25:00Z","v":100780,"vw":9.187656},{"c":9.165,"h":9.1799,"l":9.16,"n":583,"o":9.175,"t":"2026-10-14T18:30:00Z","v":87964,"vw":9.165849},{"c":9.145,"h":9.165,"l":9.14,"n":535,"o":9.1601,"t":"2026-10-14T18:35:00Z","v":74646,"vw":9.154353},{"c":9.125,"h":9.15,"l":9.12,"n":504,"o":9.1479,"t":"2026-10-14T18:40:00Z","v":92184,"vw":9.136839},{"c":9.115,"h":9.14,"l":9.11,"n":554,"o":9.13,"t":"2026-10-14T18:45:00Z","v":85234,"vw":9.122436},{"c":9.135,"h":9.14,"l":9.11,"n":532,"o":9.115,"t":"2026-10-14T18:50:00Z","v":72939,"vw":9.124841},{"c":9.1352,"h":9.15,"l":9.125,"n":505,"o":9.135,"t":"2026-10-14T18:55:00Z","v":59831,"vw":9.135378},{"c":9.115,"h":9.13,"l":9.105,"n":472,"o":9.13,"t":"2026-10-14T19:00:00Z","v":47426,"vw":9.120174},{"c":9.135,"h":9.14,"l":9.11,"n":437,"o":9.115,"t":"2026-10-14T19:05:00Z","v":43327,"vw":9.124125},{"c":9.125,"h":9.1466,"l":9.12,"n":674,"o":9.135,"t":"2026-10-14T19:10:00Z","v":100489,"vw":9.130515},{"c":9.155,"h":9.16,"l":9.115,"n":971,"o":9.12,"t":"2026-10-14T19:15:00Z","v":189767,"vw":9.13158},{"c":9.13,"h":9.18,"l":9.13,"n":723,"o":9.16,"t":"2026-10-14T19:20:00Z","v":112816,"vw":9.158472},{"c":9.105,"h":9.135,"l":9.095,"n":983,"o":9.13,"t":"2026-10-14T19:25:00Z","v":159818,"vw":9.113128},{"c":9.125,"h":9.15,"l":9.1,"n":1064,"o":9.105,"t":"2026-10-14T19:30:00Z","v":203626,"vw":9.117709},{"c":9.095,"h":9.1299,"l":9.085,"n":866,"o":9.125,"t":"2026-10-14T19:35:00Z","v":183258,"vw":9.101156},{"c":9.125,"h":9.15,"l":9.0901,"n":1044,"o":9.0901,"t":"2026-10-14T19:40:00Z","v":183015,"vw":9.11745},{"c":9.105,"h":9.13,"l":9.08,"n":1088,"o":9.125,"t":"2026-10-14T19:45:00Z","v":160550,"vw":9.10124},{"c":9.11,"h":9.1299,"l":9.105,"n":1088,"o":9.11,"t":"2026-10-14T19:50:00Z","v":180200,"vw":9.11561},{"c":9.105,"h":9.12,"l":9.1,"n":2602,"o":9.11,"t":"2026-10-14T19:55:00Z","v":335931,"vw":9.109497},{"c":9.11,"h":9.1661,"l":9.1,"n":57,"o":9.1,"t":"2026-10-14T20:00:00Z","v":436838,"vw":9.110258},{"c":9.16,"h":9.16,"l":9.13,"n":36,"o":9.16,"t":"2026-10-14T20:05:00Z","v":2425,"vw":9.150248},{"c":9.1695,"h":9.18,"l":9.15,"n":40,"o":9.16,"t":"2026-10-14T20:10:00Z","v":5166,"vw":9.160966},{"c":9.15,"h":9.1669,"l":9.13,"n":35,"o":9.13,"t":"2026-10-14T20:15:00Z","v":3986,"vw":9.145325},{"c":9.15,"h":9.1518,"l":9.13,"n":42,"o":9.15,"t":"2026-10-14T20:20:00Z","v":7499,"vw":9.140696},{"c":9.13,"h":9.16,"l":9.13,"n":12,"o":9.16,"t":"2026-10-14T20:25:00Z","v":1018,"vw":9.143561},{"c":9.13,"h":9.15,"l":9.13,"n":7,"o":9.15,"t":"2026-10-14T20:30:00Z","v":482,"vw":9.135},{"c":9.14,"h":9.15,"l":9.12,"n":9,"o":9.1499,"t":"2026-10-14T20:35:00Z","v":22194,"vw":9.14013},{"c":9.12,"h":9.1467,"l":9.12,"n":14,"o":9.12,"t":"2026-10-14T20:40:00Z","v":1606,"vw":9.139174},{"c":9.15,"h":9.15,"l":9.14,"n":15,"o":9.14,"t":"2026-10-14T20:45:00Z","v":1851,"vw":9.143082},{"c":9.15,"h":9.15,"l":9.13,"n":11,"o":9.13,"t":"2026-10-14T20:50:00Z","v":1420,"vw":9.146899},{"c":9.13,"h":9.15,"l":9.13,"n":19,"o":9.1483,"t":"2026-10-14T20:55:00Z","v":3104,"vw":9.148528},{"c":9.15,"h":9.1597,"l":9.13,"n":28,"o":9.13,"t":"2026-10-14T21:00:00Z","v":3199,"vw":9.142209},{"c":9.1559,"h":9.1559,"l":9.15,"n":15,"o":9.155,"t":"2026-10-14T21:05:00Z","v":692,"vw":9.15336},{"c":9.16,"h":9.16,"l":9.13,"n":34,"o":9.13,"t":"2026-10-14T21:10:00Z","v":4852,"vw":9.146179},{"c":9.14,"h":9.145,"l":9.14,"n":12,"o":9.145,"t":"2026-10-14T21:15:00Z","v":13836,"vw":9.140056},{"c":9.1485,"h":9.1499,"l":9.1485,"n":8,"o":9.1499,"t":"2026-10-14T21:20:00Z","v":667,"vw":9.149585},{"c":9.1498,"h":9.1498,"l":9.1485,"n":8,"o":9.1485,"t":"2026-10-14T21:25:00Z","v":594,"vw":9.149134},{"c":9.1397,"h":9.15,"l":9.13,"n":66,"o":9.14,"t":"2026-10-14T21:30:00Z","v":7932,"vw":9.139735},{"c":9.12,"h":9.14,"l":9.12,"n":23,"o":9.136,"t":"2026-10-14T21:35:00Z","v":1930,"vw":9.134987},{"c":9.14,"h":9.14,"l":9.12,"n":20,"o":9.12,"t":"2026-10-14T21:40:00Z","v":1397,"vw":9.127716},{"c":9.14,"h":9.1454,"l":9.14,"n":10,"o":9.14,"t":"2026-10-14T21:45:00Z","v":4460,"vw":9.140126},{"c":9.14,"h":9.14,"l":9.12,"n":23,"o":9.12,"t":"2026-10-14T21:50:00Z","v":1686,"vw":9.122435},{"c":9.1499,"h":9.15,"l":9.1499,"n":7,"o":9.15,"t":"2026-10-14T22:00:00Z","v":1383,"vw":9.149926},{"c":9.14,"h":9.15,"l":9.12,"n":17,"o":9.15,"t":"2026-10-14T22:05:00Z","v":8373,"vw":9.130826},{"c":9.12,"h":9.13,"l":9.12,"n":42,"o":9.12,"t":"2026-10-14T22:10:00Z","v":2016,"vw":9.121705},{"c":9.12,"h":9.1409,"l":9.12,"n":44,"o":9.1295,"t":"2026-10-14T22:15:00Z","v":5895,"vw":9.121992},{"c":9.11,"h":9.15,"l":9.1,"n":40,"o":9.1162,"t":"2026-10-14T22:20:00Z","v":8265,"vw":9.111433},{"c":9.11,"h":9.12,"l":9.11,"n":14,"o":9.1197,"t":"2026-10-14T22:25:00Z","v":1553,"vw":9.118422},{"c":9.1198,"h":9.12,"l":9.11,"n":12,"o":9.11,"t":"2026-10-14T22:30:00Z","v":754,"vw":9.115767},{"c":9.11,"h":9.11,"l":9.11,"n":19,"o":9.11,"t":"2026-10-14T22:35:00Z","v":858,"vw":9.11},{"c":9.09,"h":9.12,"l":9.09,"n":65,"o":9.1,"t":"2026-10-14T22:40:00Z","v":3279,"vw":9.103888},{"c":9.073,"h":9.09,"l":9.07,"n":66,"o":9.09,"t":"2026-10-14T22:45:00Z","v":5698,"vw":9.075816},{"c":9.09,"h":9.1,"l":9.0831,"n":24,"o":9.1,"t":"2026-10-14T22:50:00Z","v":1280,"vw":9.088676},{"c":9.09,"h":9.09,"l":9.08,"n":11,"o":9.09,"t":"2026-10-14T22:55:00Z","v":467,"vw":9.086667},{"c":9.1,"h":9.1,"l":9.1,"n":3,"o":9.1,"t":"2026-10-14T23:00:00Z","v":230,"vw":9.1},{"c":9.1,"h":9.1,"l":9.085,"n":24,"o":9.1,"t":"2026-10-14T23:05:00Z","v":842,"vw":9.094537},{"c":9.0998,"h":9.0998,"l":9.0998,"n":5,"o":9.0998,"t":"2026-10-14T23:10:00Z","v":319,"vw":9.0998},{"c":9.09,"h":9.1,"l":9.08,"n":16,"o":9.0993,"t":"2026-10-14T23:15:00Z","v":1425,"vw":9.091798},{"c":9.1153,"h":9.12,"l":9.0815,"n":21,"o":9.0862,"t":"2026-10-14T23:20:00Z","v":2962,"vw":9.095039},{"c":9.0905,"h":9.1,"l":9.0905,"n":13,"o":9.1,"t":"2026-10-14T23:25:00Z","v":1543,"vw":9.098539},{"c":9.09,"h":9.0915,"l":9.09,"n":23,"o":9.0915,"t":"2026-10-14T23:30:00Z","v":3505,"vw":9.090276},{"c":9.0801,"h":9.09,"l":9.0801,"n":12,"o":9.09,"t":"2026-10-14T23:35:00Z","v":1726,"vw":9.083478},{"c":9.084,"h":9.084,"l":9.084,"n":5,"o":9.084,"t":"2026-10-14T23:40:00Z","v":414,"vw":9.084},{"c":9.0801,"h":9.1,"l":9.0801,"n":6,"o":9.0801,"t":"2026-10-14T23:45:00Z","v":757,"vw":9.093546},{"c":9.1,"h":9.1,"l":9.0662,"n":16,"o":9.0804,"t":"2026-10-14T23:50:00Z","v":2669,"vw":9.075194},{"c":9.0954,"h":9.1,"l":9.0954,"n":5,"o":9.1,"t":"2026-10-14T23:55:00Z","v":254,"vw":9.097444},{"c":9.04,"h":9.15,"l":9.04,"n":660,"o":9.1,"t":"2026-10-15T08:00:00Z","v":40859,"vw":9.081339},{"c":9.015,"h":9.05,"l":9.015,"n":27,"o":9.05,"t":"2026-10-15T08:05:00Z","v":3802,"vw":9.02829},{"c":9.01,"h":9.01,"l":9.005,"n":27,"o":9.01,"t":"2026-10-15T08:10:00Z","v":2776,"vw":9.007404},{"c":9.01,"h":9.01,"l":9,"n":155,"o":9.01,"t":"2026-10-15T08:15:00Z","v":11395,"vw":9.00157},{"c":9.005,"h":9.005,"l":9,"n":11,"o":9,"t":"2026-10-15T08:20:00Z","v":981,"vw":9.000664},{"c":9.0093,"h":9.0093,"l":9.0093,"n":2,"o":9.0093,"t":"2026-10-15T08:25:00Z","v":565,"vw":9.0093},{"c":9,"h":9,"l":9,"n":21,"o":9,"t":"2026-10-15T08:30:00Z","v":601,"vw":9},{"c":9,"h":9.02,"l":8.9895,"n":52,"o":9,"t":"2026-10-15T08:35:00Z","v":23131,"vw":8.99936},{"c":9,"h":9,"l":8.99,"n":10,"o":9,"t":"2026-10-15T08:40:00Z","v":2522,"vw":8.998289},{"c":9,"h":9.01,"l":8.99,"n":10,"o":8.99,"t":"2026-10-15T08:45:00Z","v":3905,"vw":9.001464},{"c":9,"h":9.02,"l":9,"n":33,"o":9.01,"t":"2026-10-15T08:50:00Z","v":3147,"vw":9.01608},{"c":9.0213,"h":9.03,"l":9.0213,"n":5,"o":9.03,"t":"2026-10-15T08:55:00Z","v":5752,"vw":9.027715},{"c":9.03,"h":9.03,"l":9.03,"n":11,"o":9.03,"t":"2026-10-15T09:00:00Z","v":533,"vw":9.03},{"c":9.09,"h":9.09,"l":9.04,"n":73,"o":9.04,"t":"2026-10-15T09:10:00Z","v":5457,"vw":9.061402},{"c":9.0595,"h":9.07,"l":9.0595,"n":6,"o":9.07,"t":"2026-10-15T09:20:00Z","v":598,"vw":9.064177},{"c":9.05,"h":9.05,"l":9.05,"n":8,"o":9.05,"t":"2026-10-15T09:25:00Z","v":300,"vw":9.05},{"c":9.01,"h":9.05,"l":9.01,"n":28,"o":9.05,"t":"2026-10-15T09:30:00Z","v":3226,"vw":9.030564},{"c":9.045,"h":9.045,"l":9.045,"n":3,"o":9.045,"t":"2026-10-15T09:35:00Z","v":116,"vw":9.045},{"c":9.01,"h":9.04,"l":9.01,"n":22,"o":9.04,"t":"2026-10-15T09:40:00Z","v":6599,"vw":9.010922},{"c":9.01,"h":9.01,"l":9.01,"n":9,"o":9.01,"t":"2026-10-15T09:45:00Z","v":1335,"vw":9.01},{"c":9.02,"h":9.02,"l":9.02,"n":4,"o":9.02,"t":"2026-10-15T09:50:00Z","v":1087,"vw":9.02},{"c":9.01,"h":9.02,"l":9.01,"n":4,"o":9.02,"t":"2026-10-15T09:55:00Z","v":664,"vw":9.018471},{"c":9.03,"h":9.03,"l":9.03,"n":9,"o":9.03,"t":"2026-10-15T10:00:00Z","v":150,"vw":9.03},{"c":9.03,"h":9.03,"l":9.03,"n":2,"o":9.03,"t":"2026-10-15T10:05:00Z","v":270,"vw":9.03},{"c":9.02,"h":9.0295,"l":9.015,"n":19,"o":9.0295,"t":"2026-10-15T10:10:00Z","v":2591,"vw":9.021265},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-15T10:15:00Z","v":134,"vw":9.02},{"c":9.0005,"h":9.01,"l":9,"n":5,"o":9,"t":"2026-10-15T10:20:00Z","v":556,"vw":9.002044},{"c":9.01,"h":9.01,"l":9.0004,"n":2,"o":9.0004,"t":"2026-10-15T10:35:00Z","v":2200,"vw":9.002582},{"c":9.01,"h":9.01,"l":9.01,"n":12,"o":9.01,"t":"2026-10-15T10:40:00Z","v":1056,"vw":9.01},{"c":8.985,"h":9,"l":8.985,"n":71,"o":9,"t":"2026-10-15T10:50:00Z","v":2537,"vw":8.995572},{"c":8.99,"h":9,"l":8.98,"n":19,"o":8.98,"t":"2026-10-15T10:55:00Z","v":3594,"vw":8.985785},{"c":8.94,"h":9,"l":8.931,"n":263,"o":9,"t":"2026-10-15T11:00:00Z","v":19750,"vw":8.980743},{"c":8.93,"h":8.9385,"l":8.91,"n":89,"o":8.9385,"t":"2026-10-15T11:05:00Z","v":13771,"vw":8.918424},{"c":8.96,"h":8.97,"l":8.9215,"n":78,"o":8.9624,"t":"2026-10-15T11:10:00Z","v":42740,"vw":8.947188},{"c":8.94,"h":8.98,"l":8.94,"n":60,"o":8.962,"t":"2026-10-15T11:15:00Z","v":19699,"vw":8.966106},{"c":8.9536,"h":8.97,"l":8.91,"n":74,"o":8.97,"t":"2026-10-15T11:20:00Z","v":14394,"vw":8.935736},{"c":8.94,"h":8.9544,"l":8.94,"n":35,"o":8.9544,"t":"2026-10-15T11:25:00Z","v":8350,"vw":8.943457},{"c":8.95,"h":8.99,"l":8.9497,"n":40,"o":8.9497,"t":"2026-10-15T11:30:00Z","v":7969,"vw":8.977225},{"c":8.9811,"h":9,"l":8.9516,"n":46,"o":8.9768,"t":"2026-10-15T11:35:00Z","v":6755,"vw":8.986285},{"c":9,"h":9.01,"l":8.995,"n":28,"o":9,"t":"2026-10-15T11:40:00Z","v":2633,"vw":8.999339},{"c":9.01,"h":9.01,"l":8.992,"n":33,"o":9,"t":"2026-10-15T11:45:00Z","v":5418,"vw":9.000199},{"c":9.02,"h":9.02,"l":9.01,"n":23,"o":9.02,"t":"2026-10-15T11:50:00Z","v":2625,"vw":9.019155},{"c":9.03,"h":9.03,"l":9,"n":17,"o":9.02,"t":"2026-10-15T11:55:00Z","v":2521,"vw":9.007318},{"c":8.9796,"h":8.99,"l":8.96,"n":19,"o":8.99,"t":"2026-10-15T12:00:00Z","v":7716,"vw":8.97874},{"c":8.97,"h":9,"l":8.9601,"n":25,"o":9,"t":"2026-10-15T12:05:00Z","v":2137,"vw":8.973468},{"c":9.01,"h":9.05,"l":8.97,"n":32,"o":8.99,"t":"2026-10-15T12:10:00Z","v":5348,"vw":8.987095},{"c":9,"h":9.02,"l":8.99,"n":19,"o":9,"t":"2026-10-15T12:15:00Z","v":2678,"vw":9.003141},{"c":9.02,"h":9.02,"l":9.01,"n":31,"o":9.01,"t":"2026-10-15T12:20:00Z","v":1997,"vw":9.017112},{"c":9.05,"h":9.05,"l":9.01,"n":12,"o":9.01,"t":"2026-10-15T12:25:00Z","v":294,"vw":9.03},{"c":8.97,"h":9.01,"l":8.95,"n":74,"o":9.01,"t":"2026-10-15T12:30:00Z","v":6004,"vw":8.973588},{"c":8.96,"h":8.99,"l":8.94,"n":71,"o":8.97,"t":"2026-10-15T12:35:00Z","v":9622,"vw":8.959781},{"c":8.9508,"h":8.958,"l":8.9201,"n":80,"o":8.95,"t":"2026-10-15T12:40:00Z","v":25246,"vw":8.936467},{"c":8.91,"h":8.9424,"l":8.895,"n":265,"o":8.91,"t":"2026-10-15T12:45:00Z","v":26357,"vw":8.910601},{"c":8.9,"h":8.92,"l":8.9,"n":124,"o":8.9017,"t":"2026-10-15T12:50:00Z","v":16532,"vw":8.908769},{"c":8.8969,"h":8.92,"l":8.88,"n":132,"o":8.92,"t":"2026-10-15T12:55:00Z","v":13718,"vw":8.896105},{"c":8.9,"h":8.95,"l":8.89,"n":32,"o":8.89,"t":"2026-10-15T13:00:00Z","v":7272,"vw":8.900722},{"c":8.9,"h":8.94,"l":8.8915,"n":48,"o":8.94,"t":"2026-10-15T13:05:00Z","v":4965,"vw":8.923175},{"c":8.93,"h":8.93,"l":8.8805,"n":50,"o":8.9,"t":"2026-10-15T13:10:00Z","v":6504,"vw":8.89518},{"c":8.9431,"h":8.9431,"l":8.9,"n":74,"o":8.92,"t":"2026-10-15T13:15:00Z","v":11395,"vw":8.915383},{"c":8.91,"h":8.94,"l":8.91,"n":68,"o":8.93,"t":"2026-10-15T13:20:00Z","v":20419,"vw":8.935038},{"c":8.88,"h":8.92,"l":8.8642,"n":137,"o":8.91,"t":"2026-10-15T13:25:00Z","v":9530,"vw":8.89499},{"c":8.78,"h":8.95,"l":8.76,"n":2220,"o":8.905,"t":"2026-10-15T13:30:00Z","v":509557,"vw":8.828585},{"c":8.89,"h":8.9,"l":8.77,"n":1557,"o":8.785,"t":"2026-10-15T13:35:00Z","v":302546,"vw":8.810102},{"c":8.86,"h":8.895,"l":8.805,"n":1249,"o":8.895,"t":"2026-10-15T13:40:00Z","v":231453,"vw":8.849191},{"c":8.7699,"h":8.865,"l":8.76,"n":1476,"o":8.865,"t":"2026-10-15T13:45:00Z","v":277631,"vw":8.80104},{"c":8.58,"h":8.78,"l":8.58,"n":2517,"o":8.7601,"t":"2026-10-15T13:50:00Z","v":389962,"vw":8.662663},{"c":8.64,"h":8.65,"l":8.57,"n":1470,"o":8.5801,"t":"2026-10-15T13:55:00Z","v":388949,"vw":8.621329},{"c":8.8,"h":8.81,"l":8.63,"n":1209,"o":8.64,"t":"2026-10-15T14:00:00Z","v":271469,"vw":8.726092},{"c":8.9,"h":8.92,"l":8.763,"n":1161,"o":8.8,"t":"2026-10-15T14:05:00Z","v":263571,"vw":8.834754},{"c":8.885,"h":9,"l":8.8601,"n":1022,"o":8.905,"t":"2026-10-15T14:10:00Z","v":202957,"vw":8.925068},{"c":9.015,"h":9.02,"l":8.87277,"n":1050,"o":8.885,"t":"2026-10-15T14:15:00Z","v":174705,"vw":8.943895},{"c":9.005,"h":9.08,"l":8.975,"n":1083,"o":9.015,"t":"2026-10-15T14:20:00Z","v":340650,"vw":9.022585},{"c":9.025,"h":9.04,"l":8.975,"n":921,"o":9,"t":"2026-10-15T14:25:00Z","v":161416,"vw":9.004851},{"c":9.07,"h":9.0799,"l":8.9936,"n":1078,"o":9.025,"t":"2026-10-15T14:30:00Z","v":248565,"vw":9.035655},{"c":9.115,"h":9.12,"l":9.03,"n":1162,"o":9.065,"t":"2026-10-15T14:35:00Z","v":309380,"vw":9.078198},{"c":9.155,"h":9.18,"l":9.085,"n":872,"o":9.11,"t":"2026-10-15T14:40:00Z","v":137259,"vw":9.131809},{"c":9.1486,"h":9.16,"l":9.12,"n":815,"o":9.1522,"t":"2026-10-15T14:45:00Z","v":117708,"vw":9.145321},{"c":9.1899,"h":9.1899,"l":9.13,"n":739,"o":9.14,"t":"2026-10-15T14:50:00Z","v":111493,"vw":9.161036},{"c":9.21,"h":9.24,"l":9.1714,"n":862,"o":9.185,"t":"2026-10-15T14:55:00Z","v":133882,"vw":9.206319},{"c":9.26,"h":9.26,"l":9.17,"n":706,"o":9.21,"t":"2026-10-15T15:00:00Z","v":106722,"vw":9.206249},{"c":9.3179,"h":9.33,"l":9.25,"n":775,"o":9.2699,"t":"2026-10-15T15:05:00Z","v":128965,"vw":9.276987},{"c":9.375,"h":9.405,"l":9.29,"n":1024,"o":9.315,"t":"2026-10-15T15:10:00Z","v":168263,"vw":9.369966},{"c":9.375,"h":9.415,"l":9.37,"n":988,"o":9.375,"t":"2026-10-15T15:15:00Z","v":311587,"vw":9.391213},{"c":9.315,"h":9.38,"l":9.3,"n":776,"o":9.375,"t":"2026-10-15T15:20:00Z","v":187965,"vw":9.346146},{"c":9.3,"h":9.32,"l":9.29,"n":470,"o":9.314,"t":"2026-10-15T15:25:00Z","v":121889,"vw":9.301109},{"c":9.28,"h":9.305,"l":9.245,"n":575,"o":9.3,"t":"2026-10-15T15:30:00Z","v":66221,"vw":9.271943},{"c":9.285,"h":9.305,"l":9.2601,"n":450,"o":9.275,"t":"2026-10-15T15:35:00Z","v":67064,"vw":9.290381},{"c":9.2899,"h":9.31,"l":9.28,"n":389,"o":9.285,"t":"2026-10-15T15:40:00Z","v":56686,"vw":9.292436},{"c":9.285,"h":9.29,"l":9.28,"n":211,"o":9.2874,"t":"2026-10-15T15:45:00Z","v":18642,"vw":9.285355},{"c":9.275,"h":9.29,"l":9.27,"n":266,"o":9.285,"t":"2026-10-15T15:50:00Z","v":32217,"vw":9.283728},{"c":9.245,"h":9.28,"l":9.21,"n":901,"o":9.28,"t":"2026-10-15T15:55:00Z","v":180886,"vw":9.235163},{"c":9.195,"h":9.24,"l":9.1826,"n":445,"o":9.24,"t":"2026-10-15T16:00:00Z","v":60239,"vw":9.220105},{"c":9.165,"h":9.19,"l":9.16,"n":413,"o":9.19,"t":"2026-10-15T16:05:00Z","v":98020,"vw":9.172732},{"c":9.155,"h":9.1699,"l":9.14,"n":427,"o":9.1675,"t":"2026-10-15T16:10:00Z","v":75808,"vw":9.153987},{"c":9.1499,"h":9.16,"l":9.1401,"n":348,"o":9.16,"t":"2026-10-15T16:15:00Z","v":35818,"vw":9.150544},{"c":9.14,"h":9.15,"l":9.14,"n":386,"o":9.145,"t":"2026-10-15T16:20:00Z","v":63208,"vw":9.143524},{"c":9.1101,"h":9.1301,"l":9.11,"n":421,"o":9.1301,"t":"2026-10-15T16:25:00Z","v":49052,"vw":9.118859},{"c":9.09,"h":9.115,"l":9.08,"n":461,"o":9.1101,"t":"2026-10-15T16:30:00Z","v":62506,"vw":9.095349},{"c":9.11,"h":9.1499,"l":9.09,"n":365,"o":9.09,"t":"2026-10-15T16:35:00Z","v":76009,"vw":9.113972},{"c":9.15,"h":9.15,"l":9.1001,"n":357,"o":9.105,"t":"2026-10-15T16:40:00Z","v":100551,"vw":9.108995},{"c":9.13,"h":9.165,"l":9.125,"n":392,"o":9.16,"t":"2026-10-15T16:45:00Z","v":43158,"vw":9.134455},{"c":9.135,"h":9.14,"l":9.114,"n":413,"o":9.125,"t":"2026-10-15T16:50:00Z","v":39914,"vw":9.124589},{"c":9.1325,"h":9.1401,"l":9.13,"n":318,"o":9.14,"t":"2026-10-15T16:55:00Z","v":30393,"vw":9.136507},{"c":9.12,"h":9.14,"l":9.11,"n":290,"o":9.135,"t":"2026-10-15T17:00:00Z","v":32745,"vw":9.117997},{"c":9.14,"h":9.14,"l":9.115,"n":351,"o":9.12,"t":"2026-10-15T17:05:00Z","v":72273,"vw":9.135106},{"c":9.115,"h":9.15,"l":9.11,"n":313,"o":9.14,"t":"2026-10-15T17:10:00Z","v":32979,"vw":9.130614},{"c":9.16,"h":9.16,"l":9.12,"n":344,"o":9.12,"t":"2026-10-15T17:15:00Z","v":64096,"vw":9.137713},{"c":9.14,"h":9.16,"l":9.135,"n":433,"o":9.155,"t":"2026-10-15T17:20:00Z","v":53049,"vw":9.148441},{"c":9.135,"h":9.145,"l":9.125,"n":298,"o":9.145,"t":"2026-10-15T17:25:00Z","v":21903,"vw":9.133419},{"c":9.145,"h":9.15,"l":9.1201,"n":337,"o":9.13,"t":"2026-10-15T17:30:00Z","v":19744,"vw":9.134184},{"c":9.155,"h":9.16,"l":9.14,"n":336,"o":9.1433,"t":"2026-10-15T17:35:00Z","v":26040,"vw":9.150157},{"c":9.155,"h":9.1799,"l":9.14,"n":449,"o":9.15,"t":"2026-10-15T17:40:00Z","v":53199,"vw":9.160636},{"c":9.165,"h":9.19,"l":9.1501,"n":395,"o":9.1501,"t":"2026-10-15T17:45:00Z","v":59660,"vw":9.176017},{"c":9.16,"h":9.19,"l":9.155,"n":446,"o":9.163628,"t":"2026-10-15T17:50:00Z","v":38341,"vw":9.171982},{"c":9.16,"h":9.165,"l":9.15,"n":301,"o":9.155,"t":"2026-10-15T17:55:00Z","v":26186,"vw":9.157536},{"c":9.145,"h":9.16,"l":9.1202,"n":519,"o":9.155987,"t":"2026-10-15T18:00:00Z","v":65214,"vw":9.142339},{"c":9.084,"h":9.28,"l":9.08,"n":2192,"o":9.145,"t":"2026-10-15T18:05:00Z","v":461756,"vw":9.191642},{"c":9.055,"h":9.09,"l":9.05,"n":685,"o":9.08,"t":"2026-10-15T18:10:00Z","v":125697,"vw":9.067546},{"c":9.08,"h":9.085,"l":9.055,"n":452,"o":9.055,"t":"2026-10-15T18:15:00Z","v":69417,"vw":9.069321},{"c":9.065,"h":9.08,"l":9.06,"n":351,"o":9.075,"t":"2026-10-15T18:20:00Z","v":51222,"vw":9.069823},{"c":9.08,"h":9.08,"l":9.05,"n":447,"o":9.065,"t":"2026-10-15T18:25:00Z","v":62577,"vw":9.064295},{"c":9.07,"h":9.085,"l":9.0648,"n":473,"o":9.075,"t":"2026-10-15T18:30:00Z","v":75201,"vw":9.07224},{"c":9.095,"h":9.12,"l":9.075,"n":624,"o":9.075,"t":"2026-10-15T18:35:00Z","v":101101,"vw":9.099903},{"c":9.115,"h":9.13,"l":9.09,"n":504,"o":9.095,"t":"2026-10-15T18:40:00Z","v":77288,"vw":9.101256},{"c":9.125,"h":9.135,"l":9.11,"n":403,"o":9.115,"t":"2026-10-15T18:45:00Z","v":59387,"vw":9.118834},{"c":9.125,"h":9.14,"l":9.115,"n":322,"o":9.125,"t":"2026-10-15T18:50:00Z","v":41052,"vw":9.124344},{"c":9.135,"h":9.14,"l":9.125,"n":417,"o":9.125,"t":"2026-10-15T18:55:00Z","v":39952,"vw":9.131587},{"c":9.17,"h":9.17,"l":9.135,"n":495,"o":9.135,"t":"2026-10-15T19:00:00Z","v":48957,"vw":9.15921},{"c":9.175,"h":9.19,"l":9.165,"n":537,"o":9.165,"t":"2026-10-15T19:05:00Z","v":58328,"vw":9.176771},{"c":9.24,"h":9.25,"l":9.18,"n":667,"o":9.18,"t":"2026-10-15T19:10:00Z","v":80311,"vw":9.220181},{"c":9.31,"h":9.32,"l":9.235,"n":658,"o":9.235,"t":"2026-10-15T19:15:00Z","v":98832,"vw":9.283455},{"c":9.321,"h":9.35,"l":9.2824,"n":923,"o":9.305,"t":"2026-10-15T19:20:00Z","v":126897,"vw":9.318958},{"c":9.2901,"h":9.325,"l":9.2901,"n":665,"o":9.325,"t":"2026-10-15T19:25:00Z","v":84248,"vw":9.31026},{"c":9.29,"h":9.32,"l":9.2801,"n":652,"o":9.29,"t":"2026-10-15T19:30:00Z","v":75707,"vw":9.30456},{"c":9.345,"h":9.35,"l":9.281,"n":718,"o":9.281,"t":"2026-10-15T19:35:00Z","v":105564,"vw":9.315322},{"c":9.345,"h":9.37,"l":9.335,"n":994,"o":9.345,"t":"2026-10-15T19:40:00Z","v":123521,"vw":9.351509},{"c":9.415,"h":9.43,"l":9.3424,"n":1176,"o":9.345,"t":"2026-10-15T19:45:00Z","v":210825,"vw":9.397064},{"c":9.445,"h":9.45,"l":9.4001,"n":1394,"o":9.415,"t":"2026-10-15T19:50:00Z","v":226628,"vw":9.420578},{"c":9.48,"h":9.48,"l":9.41,"n":2168,"o":9.44,"t":"2026-10-15T19:55:00Z","v":391448,"vw":9.43267},{"c":9.4974,"h":9.5294,"l":9.47,"n":95,"o":9.48,"t":"2026-10-15T20:00:00Z","v":308605,"vw":9.480737},{"c":9.52,"h":9.53,"l":9.48,"n":47,"o":9.49,"t":"2026-10-15T20:05:00Z","v":2865,"vw":9.508749},{"c":9.55,"h":9.55,"l":9.52,"n":85,"o":9.5418,"t":"2026-10-15T20:10:00Z","v":3840,"vw":9.531159},{"c":9.488,"h":9.58,"l":9.488,"n":89,"o":9.55,"t":"2026-10-15T20:15:00Z","v":11153,"vw":9.534151},{"c":9.5,"h":9.5,"l":9.458,"n":27,"o":9.48,"t":"2026-10-15T20:20:00Z","v":14559,"vw":9.479155},{"c":9.5273,"h":9.5273,"l":9.52,"n":7,"o":9.52,"t":"2026-10-15T20:25:00Z","v":422,"vw":9.522347},{"c":9.5277,"h":9.5277,"l":9.51,"n":6,"o":9.5196,"t":"2026-10-15T20:30:00Z","v":6328,"vw":9.524723},{"c":9.55,"h":9.55,"l":9.52,"n":46,"o":9.52,"t":"2026-10-15T20:35:00Z","v":14702,"vw":9.53203},{"c":9.58,"h":9.5988,"l":9.58,"n":18,"o":9.5988,"t":"2026-10-15T20:40:00Z","v":1876,"vw":9.591104},{"c":9.58,"h":9.58,"l":9.56,"n":19,"o":9.57,"t":"2026-10-15T20:45:00Z","v":2429,"vw":9.5695},{"c":9.5751,"h":9.5775,"l":9.57,"n":8,"o":9.5775,"t":"2026-10-15T20:50:00Z","v":5136,"vw":9.575504},{"c":9.55,"h":9.575,"l":9.54,"n":29,"o":9.575,"t":"2026-10-15T20:55:00Z","v":4511,"vw":9.559199},{"c":9.51,"h":9.555,"l":9.5005,"n":50,"o":9.555,"t":"2026-10-15T21:00:00Z","v":14554,"vw":9.523669},{"c":9.5257,"h":9.58,"l":9.5015,"n":57,"o":9.5114,"t":"2026-10-15T21:05:00Z","v":11536,"vw":9.534563},{"c":9.52,"h":9.57,"l":9.52,"n":15,"o":9.54,"t":"2026-10-15T21:10:00Z","v":2849,"vw":9.53315},{"c":9.54,"h":9.54,"l":9.5215,"n":4,"o":9.5215,"t":"2026-10-15T21:15:00Z","v":1775,"vw":9.526385},{"c":9.5375,"h":9.54,"l":9.53,"n":18,"o":9.54,"t":"2026-10-15T21:25:00Z","v":7228,"vw":9.539284},{"c":9.54,"h":9.54,"l":9.539,"n":54,"o":9.539,"t":"2026-10-15T21:30:00Z","v":12777,"vw":9.539574},{"c":9.5857,"h":9.5857,"l":9.535,"n":13,"o":9.535,"t":"2026-10-15T21:35:00Z","v":3075,"vw":9.546325},{"c":9.5858,"h":9.5858,"l":9.5823,"n":10,"o":9.5823,"t":"2026-10-15T21:40:00Z","v":2756,"vw":9.5851},{"c":9.56,"h":9.595,"l":9.56,"n":18,"o":9.58,"t":"2026-10-15T21:45:00Z","v":2140,"vw":9.587964},{"c":9.6,"h":9.6,"l":9.6,"n":7,"o":9.6,"t":"2026-10-15T21:50:00Z","v":162,"vw":9.6},{"c":9.59,"h":9.61,"l":9.57,"n":23,"o":9.59,"t":"2026-10-15T21:55:00Z","v":1567,"vw":9.596399},{"c":9.64,"h":9.65,"l":9.599,"n":45,"o":9.599,"t":"2026-10-15T22:00:00Z","v":4941,"vw":9.614524},{"c":9.7103,"h":9.7103,"l":9.65,"n":5,"o":9.65,"t":"2026-10-15T22:05:00Z","v":685,"vw":9.683768},{"c":9.72,"h":9.72,"l":9.6785,"n":10,"o":9.68,"t":"2026-10-15T22:10:00Z","v":1726,"vw":9.681831},{"c":9.658,"h":9.67,"l":9.655,"n":55,"o":9.67,"t":"2026-10-15T22:15:00Z","v":6760,"vw":9.659748},{"c":9.63,"h":9.65,"l":9.6201,"n":24,"o":9.65,"t":"2026-10-15T22:20:00Z","v":13609,"vw":9.648303},{"c":9.63,"h":9.64,"l":9.63,"n":23,"o":9.63,"t":"2026-10-15T22:25:00Z","v":1725,"vw":9.634947},{"c":9.63,"h":9.63,"l":9.63,"n":6,"o":9.63,"t":"2026-10-15T22:30:00Z","v":1226,"vw":9.63},{"c":9.675,"h":9.69,"l":9.63,"n":47,"o":9.63,"t":"2026-10-15T22:35:00Z","v":5226,"vw":9.65702},{"c":9.72,"h":9.72,"l":9.68,"n":20,"o":9.7146,"t":"2026-10-15T22:40:00Z","v":4024,"vw":9.692886},{"c":9.77,"h":9.77,"l":9.71,"n":26,"o":9.77,"t":"2026-10-15T22:45:00Z","v":3048,"vw":9.748839},{"c":9.74,"h":9.75,"l":9.72,"n":10,"o":9.72,"t":"2026-10-15T22:50:00Z","v":439,"vw":9.74},{"c":9.63,"h":9.76,"l":9.63,"n":104,"o":9.76,"t":"2026-10-15T22:55:00Z","v":11785,"vw":9.644234},{"c":9.65,"h":9.65,"l":9.6,"n":8,"o":9.6,"t":"2026-10-15T23:00:00Z","v":339,"vw":9.621277},{"c":9.58,"h":9.65,"l":9.58,"n":31,"o":9.65,"t":"2026-10-15T23:05:00Z","v":1338,"vw":9.602055},{"c":9.63,"h":9.67,"l":9.55,"n":4,"o":9.59,"t":"2026-10-15T23:15:00Z","v":480,"vw":9.606667},{"c":9.6592,"h":9.67,"l":9.6592,"n":4,"o":9.67,"t":"2026-10-15T23:20:00Z","v":2028,"vw":9.661897},{"c":9.6,"h":9.6,"l":9.6,"n":4,"o":9.6,"t":"2026-10-15T23:25:00Z","v":401,"vw":9.6},{"c":9.6012,"h":9.6012,"l":9.6012,"n":2,"o":9.6012,"t":"2026-10-15T23:30:00Z","v":101,"vw":9.6012},{"c":9.53,"h":9.6,"l":9.53,"n":40,"o":9.6,"t":"2026-10-15T23:40:00Z","v":1663,"vw":9.546791},{"c":9.5399,"h":9.54,"l":9.5,"n":32,"o":9.53,"t":"2026-10-15T23:45:00Z","v":5342,"vw":9.521477},{"c":9.5315,"h":9.5396,"l":9.53,"n":4,"o":9.53,"t":"2026-10-15T23:50:00Z","v":2500,"vw":9.53444},{"c":9.5395,"h":9.54,"l":9.53,"n":5,"o":9.54,"t":"2026-10-15T23:55:00Z","v":1191,"vw":9.537659},{"c":9.59,"h":9.64,"l":9.52,"n":480,"o":9.63,"t":"2026-10-16T08:00:00Z","v":53123,"vw":9.5763},{"c":9.59,"h":9.59,"l":9.59,"n":4,"o":9.59,"t":"2026-10-16T08:05:00Z","v":133,"vw":9.59},{"c":9.58,"h":9.58,"l":9.58,"n":3,"o":9.58,"t":"2026-10-16T08:10:00Z","v":255,"vw":9.58},{"c":9.5851,"h":9.59,"l":9.5851,"n":6,"o":9.59,"t":"2026-10-16T08:15:00Z","v":1418,"vw":9.58745},{"c":9.58,"h":9.5881,"l":9.52,"n":14,"o":9.53,"t":"2026-10-16T08:20:00Z","v":9029,"vw":9.533845},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-16T08:25:00Z","v":1230,"vw":9.57},{"c":9.55,"h":9.55,"l":9.54,"n":11,"o":9.55,"t":"2026-10-16T08:35:00Z","v":2257,"vw":9.542866},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-16T08:40:00Z","v":838,"vw":9.55},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-16T08:50:00Z","v":400,"vw":9.56},{"c":9.56,"h":9.58,"l":9.56,"n":11,"o":9.58,"t":"2026-10-16T08:55:00Z","v":625,"vw":9.56406},{"c":9.5544,"h":9.57,"l":9.5544,"n":6,"o":9.57,"t":"2026-10-16T09:00:00Z","v":665,"vw":9.558798},{"c":9.56,"h":9.57,"l":9.56,"n":4,"o":9.57,"t":"2026-10-16T09:05:00Z","v":883,"vw":9.564312},{"c":9.58,"h":9.58,"l":9.58,"n":4,"o":9.58,"t":"2026-10-16T09:10:00Z","v":120,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":5,"o":9.58,"t":"2026-10-16T09:15:00Z","v":306,"vw":9.58},{"c":9.59,"h":9.59,"l":9.59,"n":2,"o":9.59,"t":"2026-10-16T09:20:00Z","v":136,"vw":9.59},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-16T09:25:00Z","v":289,"vw":9.57},{"c":9.59,"h":9.59,"l":9.59,"n":3,"o":9.59,"t":"2026-10-16T09:35:00Z","v":226,"vw":9.59},{"c":9.58,"h":9.61,"l":9.57,"n":20,"o":9.59,"t":"2026-10-16T09:40:00Z","v":4847,"vw":9.576884},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-16T09:45:00Z","v":310,"vw":9.57},{"c":9.59,"h":9.59,"l":9.55,"n":4,"o":9.55,"t":"2026-10-16T09:50:00Z","v":1524,"vw":9.563333},{"c":9.55,"h":9.57,"l":9.55,"n":13,"o":9.57,"t":"2026-10-16T09:55:00Z","v":1745,"vw":9.551383},{"c":9.54,"h":9.54,"l":9.52,"n":22,"o":9.53,"t":"2026-10-16T10:00:00Z","v":3259,"vw":9.525294},{"c":9.45,"h":9.54,"l":9.45,"n":102,"o":9.54,"t":"2026-10-16T10:05:00Z","v":26476,"vw":9.460836},{"c":9.4,"h":9.45,"l":9.35,"n":69,"o":9.45,"t":"2026-10-16T10:10:00Z","v":92911,"vw":9.354879},{"c":9.4,"h":9.4,"l":9.38,"n":6,"o":9.4,"t":"2026-10-16T10:15:00Z","v":1435,"vw":9.395},{"c":9.45,"h":9.45,"l":9.4,"n":7,"o":9.4,"t":"2026-10-16T10:20:00Z","v":1285,"vw":9.44343},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-16T10:25:00Z","v":134,"vw":9.45},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-10-16T10:30:00Z","v":301,"vw":9.44},{"c":9.4409,"h":9.4444,"l":9.44,"n":6,"o":9.44,"t":"2026-10-16T10:35:00Z","v":4019,"vw":9.441253},{"c":9.47,"h":9.47,"l":9.4419,"n":2,"o":9.4419,"t":"2026-10-16T10:40:00Z","v":1700,"vw":9.445206},{"c":9.5,"h":9.5,"l":9.5,"n":3,"o":9.5,"t":"2026-10-16T10:50:00Z","v":801,"vw":9.5},{"c":9.47,"h":9.47,"l":9.47,"n":6,"o":9.47,"t":"2026-10-16T10:55:00Z","v":1130,"vw":9.47},{"c":9.4,"h":9.495,"l":9.4,"n":56,"o":9.495,"t":"2026-10-16T11:00:00Z","v":3041,"vw":9.439897},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-16T11:05:00Z","v":9000,"vw":9.4},{"c":9.44,"h":9.45,"l":9.44,"n":6,"o":9.45,"t":"2026-10-16T11:10:00Z","v":1413,"vw":9.442872},{"c":9.41,"h":9.4482,"l":9.41,"n":6,"o":9.4482,"t":"2026-10-16T11:15:00Z","v":803,"vw":9.435467},{"c":9.4481,"h":9.4481,"l":9.41,"n":12,"o":9.44,"t":"2026-10-16T11:20:00Z","v":822,"vw":9.440296},{"c":9.44,"h":9.45,"l":9.42,"n":8,"o":9.45,"t":"2026-10-16T11:25:00Z","v":1422,"vw":9.446296},{"c":9.4316,"h":9.4316,"l":9.38,"n":23,"o":9.41,"t":"2026-10-16T11:30:00Z","v":9816,"vw":9.385986},{"c":9.28,"h":9.38,"l":9.28,"n":94,"o":9.38,"t":"2026-10-16T11:35:00Z","v":18459,"vw":9.338813},{"c":9.28,"h":9.28,"l":9.21,"n":39,"o":9.25,"t":"2026-10-16T11:40:00Z","v":4654,"vw":9.224518},{"c":9.3,"h":9.3,"l":9.2,"n":8,"o":9.2,"t":"2026-10-16T11:45:00Z","v":1241,"vw":9.209091},{"c":9.31,"h":9.31,"l":9.218,"n":16,"o":9.3,"t":"2026-10-16T11:50:00Z","v":3378,"vw":9.269683},{"c":9.25,"h":9.25,"l":9.25,"n":3,"o":9.25,"t":"2026-10-16T11:55:00Z","v":113,"vw":9.25},{"c":9.33,"h":9.33,"l":9.33,"n":11,"o":9.33,"t":"2026-10-16T12:05:00Z","v":210,"vw":9.33},{"c":9.28,"h":9.32,"l":9.28,"n":8,"o":9.32,"t":"2026-10-16T12:10:00Z","v":657,"vw":9.311299},{"c":9.26,"h":9.3,"l":9.24,"n":41,"o":9.264,"t":"2026-10-16T12:15:00Z","v":3360,"vw":9.262807},{"c":9.3,"h":9.32,"l":9.29,"n":18,"o":9.32,"t":"2026-10-16T12:20:00Z","v":1995,"vw":9.301518},{"c":9.26,"h":9.32,"l":9.26,"n":6,"o":9.32,"t":"2026-10-16T12:25:00Z","v":565,"vw":9.292},{"c":9.3,"h":9.3,"l":9.29,"n":14,"o":9.3,"t":"2026-10-16T12:30:00Z","v":3426,"vw":9.296747},{"c":9.27,"h":9.29,"l":9.23,"n":33,"o":9.29,"t":"2026-10-16T12:35:00Z","v":1543,"vw":9.251305},{"c":9.2394,"h":9.26,"l":9.22,"n":15,"o":9.23,"t":"2026-10-16T12:40:00Z","v":1236,"vw":9.239595},{"c":9.27,"h":9.27,"l":9.2118,"n":11,"o":9.26,"t":"2026-10-16T12:45:00Z","v":2709,"vw":9.230928},{"c":9.22,"h":9.23,"l":9.22,"n":10,"o":9.22,"t":"2026-10-16T12:50:00Z","v":2134,"vw":9.225},{"c":9.2221,"h":9.24,"l":9.22,"n":15,"o":9.2358,"t":"2026-10-16T12:55:00Z","v":3947,"vw":9.230729},{"c":9.23,"h":9.24,"l":9.22,"n":19,"o":9.23,"t":"2026-10-16T13:00:00Z","v":4681,"vw":9.22692},{"c":9.1611,"h":9.2177,"l":9.1611,"n":122,"o":9.21,"t":"2026-10-16T13:05:00Z","v":11161,"vw":9.186735},{"c":9.21,"h":9.23,"l":9.166,"n":20,"o":9.1714,"t":"2026-10-16T13:10:00Z","v":9148,"vw":9.197751},{"c":9.17,"h":9.18,"l":9.17,"n":7,"o":9.18,"t":"2026-10-16T13:15:00Z","v":2074,"vw":9.174958},{"c":9.22,"h":9.22,"l":9.15,"n":28,"o":9.17,"t":"2026-10-16T13:20:00Z","v":5357,"vw":9.18102},{"c":9.02,"h":9.22,"l":9.02,"n":272,"o":9.21,"t":"2026-10-16T13:25:00Z","v":28867,"vw":9.101118},{"c":9.08,"h":9.29,"l":9.01,"n":1534,"o":9.29,"t":"2026-10-16T13:30:00Z","v":390849,"vw":9.053056},{"c":9.13,"h":9.215,"l":9.06,"n":945,"o":9.0892,"t":"2026-10-16T13:35:00Z","v":155128,"vw":9.144365},{"c":9.165,"h":9.175,"l":9.04,"n":1095,"o":9.115,"t":"2026-10-16T13:40:00Z","v":108802,"vw":9.088729},{"c":9.02,"h":9.155,"l":9.005,"n":987,"o":9.155,"t":"2026-10-16T13:45:00Z","v":117105,"vw":9.052862},{"c":9.045,"h":9.0566,"l":8.925,"n":2062,"o":9.025,"t":"2026-10-16T13:50:00Z","v":344795,"vw":8.983955},{"c":9.03,"h":9.05,"l":9,"n":828,"o":9.04,"t":"2026-10-16T13:55:00Z","v":112756,"vw":9.032205},{"c":9.135,"h":9.14,"l":9.025,"n":990,"o":9.03,"t":"2026-10-16T14:00:00Z","v":206881,"vw":9.087487},{"c":9.125,"h":9.155,"l":9.105,"n":700,"o":9.135,"t":"2026-10-16T14:05:00Z","v":95520,"vw":9.130576},{"c":9.15,"h":9.17,"l":9.07,"n":629,"o":9.125,"t":"2026-10-16T14:10:00Z","v":62727,"vw":9.117682},{"c":9.135,"h":9.175,"l":9.125,"n":511,"o":9.16,"t":"2026-10-16T14:15:00Z","v":44633,"vw":9.15042},{"c":9.135,"h":9.15,"l":9.105,"n":443,"o":9.13,"t":"2026-10-16T14:20:00Z","v":37658,"vw":9.134387},{"c":9.145,"h":9.155,"l":9.1201,"n":584,"o":9.135,"t":"2026-10-16T14:25:00Z","v":58792,"vw":9.139647},{"c":9.14,"h":9.17,"l":9.125,"n":625,"o":9.145,"t":"2026-10-16T14:30:00Z","v":68244,"vw":9.146805},{"c":9.13,"h":9.17,"l":9.12,"n":543,"o":9.15,"t":"2026-10-16T14:35:00Z","v":46690,"vw":9.14551},{"c":9.105,"h":9.17,"l":9.104,"n":575,"o":9.135,"t":"2026-10-16T14:40:00Z","v":96862,"vw":9.126735},{"c":9.09,"h":9.1299,"l":9.085,"n":435,"o":9.1099,"t":"2026-10-16T14:45:00Z","v":31229,"vw":9.108744},{"c":8.905,"h":9.105,"l":8.88,"n":2216,"o":9.095,"t":"2026-10-16T14:50:00Z","v":470776,"vw":8.971375},{"c":8.8959,"h":8.915,"l":8.875,"n":1103,"o":8.905,"t":"2026-10-16T14:55:00Z","v":195636,"vw":8.889238},{"c":8.925,"h":8.948,"l":8.89,"n":943,"o":8.8981,"t":"2026-10-16T15:00:00Z","v":132116,"vw":8.919633},{"c":8.82,"h":8.925,"l":8.82,"n":1223,"o":8.925,"t":"2026-10-16T15:05:00Z","v":186004,"vw":8.876433},{"c":8.85,"h":8.85,"l":8.77,"n":1585,"o":8.825,"t":"2026-10-16T15:10:00Z","v":312430,"vw":8.81058},{"c":8.825,"h":8.8658,"l":8.82,"n":1450,"o":8.85,"t":"2026-10-16T15:15:00Z","v":188042,"vw":8.845647},{"c":8.7701,"h":8.84,"l":8.73,"n":1635,"o":8.825,"t":"2026-10-16T15:20:00Z","v":272023,"vw":8.775052},{"c":8.785,"h":8.83,"l":8.7701,"n":1046,"o":8.78,"t":"2026-10-16T15:25:00Z","v":185688,"vw":8.793136},{"c":8.8,"h":8.82,"l":8.785,"n":605,"o":8.785,"t":"2026-10-16T15:30:00Z","v":59605,"vw":8.80121},{"c":8.81,"h":8.82,"l":8.78,"n":706,"o":8.795,"t":"2026-10-16T15:35:00Z","v":95321,"vw":8.801846},{"c":8.8,"h":8.828,"l":8.79,"n":656,"o":8.8063,"t":"2026-10-16T15:40:00Z","v":94706,"vw":8.807098},{"c":8.775,"h":8.82,"l":8.77,"n":638,"o":8.8052,"t":"2026-10-16T15:45:00Z","v":98454,"vw":8.79633},{"c":8.725,"h":8.78,"l":8.725,"n":962,"o":8.775,"t":"2026-10-16T15:50:00Z","v":131161,"vw":8.752055},{"c":8.7,"h":8.745,"l":8.7,"n":658,"o":8.725,"t":"2026-10-16T15:55:00Z","v":94755,"vw":8.719087},{"c":8.715,"h":8.72,"l":8.68,"n":1086,"o":8.7,"t":"2026-10-16T16:00:00Z","v":178095,"vw":8.700503},{"c":8.71,"h":8.74,"l":8.685,"n":1468,"o":8.715,"t":"2026-10-16T16:05:00Z","v":227604,"vw":8.705786},{"c":8.755,"h":8.765,"l":8.705,"n":842,"o":8.705,"t":"2026-10-16T16:10:00Z","v":127446,"vw":8.7327},{"c":8.71,"h":8.765,"l":8.704,"n":596,"o":8.7575,"t":"2026-10-16T16:15:00Z","v":84769,"vw":8.736334},{"c":8.7296,"h":8.74,"l":8.7001,"n":425,"o":8.71,"t":"2026-10-16T16:20:00Z","v":49788,"vw":8.726641},{"c":8.725,"h":8.73,"l":8.715,"n":398,"o":8.725,"t":"2026-10-16T16:25:00Z","v":31207,"vw":8.725905},{"c":8.705,"h":8.72,"l":8.7,"n":478,"o":8.72,"t":"2026-10-16T16:30:00Z","v":43155,"vw":8.712901},{"c":8.705,"h":8.715,"l":8.67,"n":884,"o":8.7099,"t":"2026-10-16T16:35:00Z","v":157800,"vw":8.693109},{"c":8.695,"h":8.71,"l":8.68,"n":556,"o":8.7058,"t":"2026-10-16T16:40:00Z","v":95332,"vw":8.68943},{"c":8.6601,"h":8.705,"l":8.66,"n":638,"o":8.7,"t":"2026-10-16T16:45:00Z","v":75474,"vw":8.682282},{"c":8.665,"h":8.68,"l":8.66,"n":477,"o":8.67,"t":"2026-10-16T16:50:00Z","v":118254,"vw":8.672954},{"c":8.685,"h":8.685,"l":8.65,"n":547,"o":8.665,"t":"2026-10-16T16:55:00Z","v":66867,"vw":8.666153},{"c":8.625,"h":8.69,"l":8.62,"n":802,"o":8.69,"t":"2026-10-16T17:00:00Z","v":87674,"vw":8.650236},{"c":8.635,"h":8.635,"l":8.615,"n":968,"o":8.62,"t":"2026-10-16T17:05:00Z","v":153878,"vw":8.624857},{"c":8.625,"h":8.645,"l":8.6201,"n":465,"o":8.636,"t":"2026-10-16T17:10:00Z","v":46508,"vw":8.63499},{"c":8.589,"h":8.63,"l":8.58,"n":1184,"o":8.625,"t":"2026-10-16T17:15:00Z","v":324744,"vw":8.601828},{"c":8.635,"h":8.64,"l":8.58,"n":548,"o":8.5899,"t":"2026-10-16T17:20:00Z","v":102292,"vw":8.618814},{"c":8.6701,"h":8.7,"l":8.63,"n":484,"o":8.6331,"t":"2026-10-16T17:25:00Z","v":74497,"vw":8.662805},{"c":8.695,"h":8.7,"l":8.66,"n":570,"o":8.68,"t":"2026-10-16T17:30:00Z","v":121076,"vw":8.68351},{"c":8.675,"h":8.7299,"l":8.66,"n":611,"o":8.7,"t":"2026-10-16T17:35:00Z","v":96154,"vw":8.69127},{"c":8.66,"h":8.7,"l":8.64,"n":1058,"o":8.675,"t":"2026-10-16T17:40:00Z","v":179207,"vw":8.663286},{"c":8.625,"h":8.6779,"l":8.625,"n":500,"o":8.66,"t":"2026-10-16T17:45:00Z","v":85751,"vw":8.652078},{"c":8.5979,"h":8.63,"l":8.59,"n":639,"o":8.63,"t":"2026-10-16T17:50:00Z","v":112536,"vw":8.600942},{"c":8.565,"h":8.605,"l":8.565,"n":786,"o":8.6,"t":"2026-10-16T17:55:00Z","v":162040,"vw":8.580117},{"c":8.555,"h":8.5799,"l":8.54,"n":829,"o":8.5601,"t":"2026-10-16T18:00:00Z","v":163739,"vw":8.551144},{"c":8.6,"h":8.615,"l":8.545,"n":482,"o":8.55,"t":"2026-10-16T18:05:00Z","v":73560,"vw":8.584755},{"c":8.595,"h":8.6179,"l":8.5714,"n":518,"o":8.605,"t":"2026-10-16T18:10:00Z","v":68172,"vw":8.594685},{"c":8.5761,"h":8.61,"l":8.57,"n":609,"o":8.595,"t":"2026-10-16T18:15:00Z","v":130576,"vw":8.58891},{"c":8.595,"h":8.595,"l":8.56,"n":441,"o":8.5702,"t":"2026-10-16T18:20:00Z","v":55496,"vw":8.576017},{"c":8.59,"h":8.595,"l":8.56,"n":475,"o":8.595,"t":"2026-10-16T18:25:00Z","v":54182,"vw":8.57779},{"c":8.58,"h":8.59,"l":8.56,"n":551,"o":8.58,"t":"2026-10-16T18:30:00Z","v":60347,"vw":8.575807},{"c":8.5558,"h":8.58,"l":8.55,"n":419,"o":8.58,"t":"2026-10-16T18:35:00Z","v":45457,"vw":8.56125},{"c":8.575,"h":8.5779,"l":8.5313,"n":849,"o":8.56,"t":"2026-10-16T18:40:00Z","v":117556,"vw":8.552691},{"c":8.575,"h":8.595,"l":8.555,"n":605,"o":8.575,"t":"2026-10-16T18:45:00Z","v":88032,"vw":8.570739},{"c":8.55,"h":8.58,"l":8.55,"n":458,"o":8.5701,"t":"2026-10-16T18:50:00Z","v":56798,"vw":8.567018},{"c":8.555,"h":8.56,"l":8.55,"n":459,"o":8.555,"t":"2026-10-16T18:55:00Z","v":60309,"vw":8.554355},{"c":8.5579,"h":8.56,"l":8.55,"n":420,"o":8.56,"t":"2026-10-16T19:00:00Z","v":85649,"vw":8.555732},{"c":8.455,"h":8.56,"l":8.42,"n":2270,"o":8.555,"t":"2026-10-16T19:05:00Z","v":435749,"vw":8.480262},{"c":8.57,"h":8.57,"l":8.455,"n":703,"o":8.4579,"t":"2026-10-16T19:10:00Z","v":131884,"vw":8.512995},{"c":8.5552,"h":8.5701,"l":8.51,"n":673,"o":8.56,"t":"2026-10-16T19:15:00Z","v":123649,"vw":8.536525},{"c":8.5799,"h":8.6,"l":8.55,"n":596,"o":8.555,"t":"2026-10-16T19:20:00Z","v":80216,"vw":8.571507},{"c":8.575,"h":8.585,"l":8.56,"n":561,"o":8.5779,"t":"2026-10-16T19:25:00Z","v":99764,"vw":8.575363},{"c":8.505,"h":8.58,"l":8.5,"n":713,"o":8.575,"t":"2026-10-16T19:30:00Z","v":115683,"vw":8.537657},{"c":8.51,"h":8.54,"l":8.5,"n":633,"o":8.51,"t":"2026-10-16T19:35:00Z","v":98635,"vw":8.513742},{"c":8.505,"h":8.53,"l":8.5,"n":831,"o":8.505,"t":"2026-10-16T19:40:00Z","v":132988,"vw":8.513555},{"c":8.505,"h":8.515,"l":8.48,"n":1124,"o":8.505,"t":"2026-10-16T19:45:00Z","v":219780,"vw":8.495712},{"c":8.575,"h":8.59,"l":8.51,"n":1385,"o":8.51,"t":"2026-10-16T19:50:00Z","v":239667,"vw":8.548223},{"c":8.545,"h":8.58,"l":8.54,"n":2185,"o":8.57,"t":"2026-10-16T19:55:00Z","v":337166,"vw":8.554675},{"c":8.5796,"h":8.5894,"l":8.545,"n":55,"o":8.545,"t":"2026-10-16T20:00:00Z","v":336278,"vw":8.550562},{"c":8.5991,"h":8.6,"l":8.57,"n":67,"o":8.58,"t":"2026-10-16T20:05:00Z","v":7656,"vw":8.582615},{"c":8.59,"h":8.59,"l":8.57,"n":44,"o":8.57,"t":"2026-10-16T20:10:00Z","v":3787,"vw":8.585378},{"c":8.59,"h":8.595,"l":8.59,"n":30,"o":8.59,"t":"2026-10-16T20:15:00Z","v":2030,"vw":8.593052},{"c":8.63,"h":8.6439,"l":8.595,"n":35,"o":8.6,"t":"2026-10-16T20:20:00Z","v":13892,"vw":8.605072},{"c":8.63,"h":8.66,"l":8.6,"n":27,"o":8.66,"t":"2026-10-16T20:25:00Z","v":1159,"vw":8.634493},{"c":8.63,"h":8.63,"l":8.61,"n":31,"o":8.61,"t":"2026-10-16T20:30:00Z","v":4845,"vw":8.620687},{"c":8.6297,"h":8.63,"l":8.62,"n":27,"o":8.62,"t":"2026-10-16T20:35:00Z","v":4396,"vw":8.627873},{"c":8.645,"h":8.645,"l":8.625,"n":22,"o":8.625,"t":"2026-10-16T20:40:00Z","v":1149,"vw":8.637632},{"c":8.68,"h":8.69,"l":8.645,"n":62,"o":8.645,"t":"2026-10-16T20:45:00Z","v":7905,"vw":8.666558},{"c":8.68,"h":8.719,"l":8.65,"n":18,"o":8.6798,"t":"2026-10-16T20:50:00Z","v":1731,"vw":8.66134},{"c":8.66,"h":8.7,"l":8.66,"n":26,"o":8.7,"t":"2026-10-16T20:55:00Z","v":1117,"vw":8.670015},{"c":8.6607,"h":8.6607,"l":8.6603,"n":8,"o":8.6603,"t":"2026-10-16T21:00:00Z","v":456,"vw":8.660495},{"c":8.66,"h":8.6603,"l":8.66,"n":20,"o":8.6603,"t":"2026-10-16T21:05:00Z","v":2254,"vw":8.660029},{"c":8.65,"h":8.66,"l":8.65,"n":16,"o":8.65,"t":"2026-10-16T21:10:00Z","v":997,"vw":8.651253},{"c":8.65,"h":8.66,"l":8.65,"n":17,"o":8.6593,"t":"2026-10-16T21:15:00Z","v":1447,"vw":8.654148},{"c":8.655,"h":8.655,"l":8.65,"n":31,"o":8.65,"t":"2026-10-16T21:20:00Z","v":1358,"vw":8.652213},{"c":8.6501,"h":8.66,"l":8.65,"n":15,"o":8.655,"t":"2026-10-16T21:25:00Z","v":5541,"vw":8.653741},{"c":8.66,"h":8.66,"l":8.6503,"n":9,"o":8.6503,"t":"2026-10-16T21:30:00Z","v":1287,"vw":8.659118},{"c":8.64,"h":8.68,"l":8.64,"n":31,"o":8.65,"t":"2026-10-16T21:35:00Z","v":5014,"vw":8.652293},{"c":8.6,"h":8.66,"l":8.595,"n":39,"o":8.66,"t":"2026-10-16T21:45:00Z","v":7089,"vw":8.60045},{"c":8.6,"h":8.6,"l":8.59,"n":19,"o":8.59,"t":"2026-10-16T21:50:00Z","v":789,"vw":8.592151},{"c":8.6622,"h":8.67,"l":8.61,"n":26,"o":8.67,"t":"2026-10-16T21:55:00Z","v":2014,"vw":8.636082},{"c":8.6,"h":8.66,"l":8.6,"n":35,"o":8.66,"t":"2026-10-16T22:00:00Z","v":1485,"vw":8.626878},{"c":8.67,"h":8.67,"l":8.635,"n":7,"o":8.635,"t":"2026-10-16T22:05:00Z","v":643,"vw":8.664167},{"c":8.55,"h":8.66,"l":8.55,"n":99,"o":8.61,"t":"2026-10-16T22:10:00Z","v":5800,"vw":8.558166},{"c":8.6579,"h":8.6579,"l":8.55,"n":12,"o":8.59,"t":"2026-10-16T22:15:00Z","v":3683,"vw":8.564005},{"c":8.57,"h":8.6563,"l":8.57,"n":18,"o":8.59,"t":"2026-10-16T22:20:00Z","v":2414,"vw":8.613627},{"c":8.59,"h":8.59,"l":8.59,"n":2,"o":8.59,"t":"2026-10-16T22:25:00Z","v":411,"vw":8.59},{"c":8.5662,"h":8.6,"l":8.5662,"n":13,"o":8.57,"t":"2026-10-16T22:30:00Z","v":1367,"vw":8.569336},{"c":8.59,"h":8.6545,"l":8.57,"n":21,"o":8.57,"t":"2026-10-16T22:35:00Z","v":2708,"vw":8.591616},{"c":8.6,"h":8.65,"l":8.6,"n":13,"o":8.65,"t":"2026-10-16T22:40:00Z","v":534,"vw":8.616667},{"c":8.6,"h":8.6,"l":8.59,"n":11,"o":8.59,"t":"2026-10-16T22:45:00Z","v":700,"vw":8.591631},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-16T22:50:00Z","v":112,"vw":8.59},{"c":8.58,"h":8.5808,"l":8.58,"n":8,"o":8.5802,"t":"2026-10-16T22:55:00Z","v":2253,"vw":8.580136},{"c":8.59,"h":8.6,"l":8.5811,"n":10,"o":8.5811,"t":"2026-10-16T23:00:00Z","v":3395,"vw":8.586476},{"c":8.62,"h":8.6238,"l":8.58,"n":15,"o":8.6,"t":"2026-10-16T23:05:00Z","v":5668,"vw":8.588605},{"c":8.63,"h":8.63,"l":8.612,"n":7,"o":8.612,"t":"2026-10-16T23:10:00Z","v":398,"vw":8.617143},{"c":8.59,"h":8.59,"l":8.59,"n":6,"o":8.59,"t":"2026-10-16T23:15:00Z","v":850,"vw":8.59},{"c":8.565,"h":8.585,"l":8.565,"n":31,"o":8.5801,"t":"2026-10-16T23:20:00Z","v":2507,"vw":8.58023},{"c":8.6,"h":8.6,"l":8.56,"n":11,"o":8.56,"t":"2026-10-16T23:25:00Z","v":379,"vw":8.586626},{"c":8.5872,"h":8.5872,"l":8.56,"n":10,"o":8.56,"t":"2026-10-16T23:30:00Z","v":1136,"vw":8.562628},{"c":8.54,"h":8.6,"l":8.54,"n":35,"o":8.56,"t":"2026-10-16T23:35:00Z","v":2675,"vw":8.56566},{"c":8.5957,"h":8.5957,"l":8.57,"n":6,"o":8.57,"t":"2026-10-16T23:40:00Z","v":523,"vw":8.58028},{"c":8.59,"h":8.6,"l":8.58,"n":20,"o":8.59,"t":"2026-10-16T23:45:00Z","v":1359,"vw":8.592508},{"c":8.6,"h":8.6,"l":8.5947,"n":7,"o":8.5947,"t":"2026-10-16T23:50:00Z","v":821,"vw":8.596756},{"c":8.6,"h":8.6,"l":8.5838,"n":16,"o":8.5929,"t":"2026-10-16T23:55:00Z","v":1210,"vw":8.591016},{"c":8.84,"h":8.93,"l":8.83,"n":433,"o":8.84,"t":"2026-10-19T08:00:00Z","v":45171,"vw":8.872434},{"c":8.8505,"h":8.8505,"l":8.85,"n":9,"o":8.85,"t":"2026-10-19T08:05:00Z","v":813,"vw":8.850132},{"c":8.87,"h":8.87,"l":8.86,"n":8,"o":8.86,"t":"2026-10-19T08:10:00Z","v":943,"vw":8.866667},{"c":8.86,"h":8.86,"l":8.86,"n":4,"o":8.86,"t":"2026-10-19T08:15:00Z","v":351,"vw":8.86},{"c":8.875,"h":8.875,"l":8.8601,"n":10,"o":8.87,"t":"2026-10-19T08:20:00Z","v":7752,"vw":8.863558},{"c":8.8995,"h":8.9,"l":8.8792,"n":45,"o":8.8792,"t":"2026-10-19T08:25:00Z","v":4181,"vw":8.891672},{"c":8.8995,"h":8.9,"l":8.8995,"n":3,"o":8.9,"t":"2026-10-19T08:30:00Z","v":202,"vw":8.89975},{"c":8.895,"h":8.895,"l":8.895,"n":4,"o":8.895,"t":"2026-10-19T08:35:00Z","v":157,"vw":8.895},{"c":8.895,"h":8.9,"l":8.895,"n":3,"o":8.9,"t":"2026-10-19T08:40:00Z","v":628,"vw":8.896359},{"c":8.89,"h":8.9,"l":8.89,"n":13,"o":8.9,"t":"2026-10-19T08:45:00Z","v":1763,"vw":8.891176},{"c":8.885,"h":8.8895,"l":8.881,"n":6,"o":8.881,"t":"2026-10-19T08:50:00Z","v":1101,"vw":8.886612},{"c":8.87,"h":8.87,"l":8.87,"n":7,"o":8.87,"t":"2026-10-19T08:55:00Z","v":541,"vw":8.87},{"c":8.83,"h":8.86,"l":8.83,"n":46,"o":8.86,"t":"2026-10-19T09:00:00Z","v":3936,"vw":8.848747},{"c":8.83,"h":8.83,"l":8.83,"n":3,"o":8.83,"t":"2026-10-19T09:05:00Z","v":145,"vw":8.83},{"c":8.84,"h":8.84,"l":8.83,"n":10,"o":8.83,"t":"2026-10-19T09:10:00Z","v":2652,"vw":8.833818},{"c":8.87,"h":8.87,"l":8.87,"n":6,"o":8.87,"t":"2026-10-19T09:20:00Z","v":247,"vw":8.87},{"c":8.84,"h":8.84,"l":8.84,"n":18,"o":8.84,"t":"2026-10-19T09:30:00Z","v":770,"vw":8.84},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-19T09:40:00Z","v":101,"vw":8.86},{"c":8.87,"h":8.87,"l":8.87,"n":6,"o":8.87,"t":"2026-10-19T09:45:00Z","v":758,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":6,"o":8.87,"t":"2026-10-19T09:50:00Z","v":716,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":5,"o":8.87,"t":"2026-10-19T10:00:00Z","v":2000,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":6,"o":8.87,"t":"2026-10-19T10:05:00Z","v":690,"vw":8.87},{"c":8.8797,"h":8.8797,"l":8.87,"n":10,"o":8.87,"t":"2026-10-19T10:10:00Z","v":4776,"vw":8.876186},{"c":8.87,"h":8.88,"l":8.87,"n":33,"o":8.88,"t":"2026-10-19T10:15:00Z","v":5289,"vw":8.877651},{"c":8.8757,"h":8.8757,"l":8.87,"n":9,"o":8.87,"t":"2026-10-19T10:20:00Z","v":468,"vw":8.87152},{"c":8.83,"h":8.85,"l":8.83,"n":71,"o":8.85,"t":"2026-10-19T10:25:00Z","v":4654,"vw":8.833813},{"c":8.86,"h":8.86,"l":8.8118,"n":12,"o":8.8118,"t":"2026-10-19T10:30:00Z","v":524,"vw":8.826208},{"c":8.81,"h":8.82,"l":8.81,"n":8,"o":8.82,"t":"2026-10-19T10:35:00Z","v":447,"vw":8.812857},{"c":8.84,"h":8.85,"l":8.84,"n":8,"o":8.85,"t":"2026-10-19T10:40:00Z","v":746,"vw":8.84565},{"c":8.8,"h":8.84,"l":8.8,"n":88,"o":8.84,"t":"2026-10-19T10:45:00Z","v":14560,"vw":8.81455},{"c":8.86,"h":8.86,"l":8.8,"n":25,"o":8.82,"t":"2026-10-19T10:50:00Z","v":5035,"vw":8.811461},{"c":8.87,"h":8.88,"l":8.87,"n":12,"o":8.87,"t":"2026-10-19T10:55:00Z","v":1279,"vw":8.876148},{"c":8.86,"h":8.93,"l":8.86,"n":65,"o":8.9,"t":"2026-10-19T11:00:00Z","v":26645,"vw":8.898977},{"c":8.8,"h":8.84,"l":8.8,"n":22,"o":8.84,"t":"2026-10-19T11:05:00Z","v":1208,"vw":8.816667},{"c":8.8397,"h":8.8446,"l":8.8397,"n":12,"o":8.84,"t":"2026-10-19T11:10:00Z","v":1253,"vw":8.841987},{"c":8.846,"h":8.8489,"l":8.84,"n":10,"o":8.8489,"t":"2026-10-19T11:15:00Z","v":2214,"vw":8.846878},{"c":8.85,"h":8.85,"l":8.83,"n":48,"o":8.8487,"t":"2026-10-19T11:20:00Z","v":3268,"vw":8.844518},{"c":8.87,"h":8.87,"l":8.83,"n":10,"o":8.831,"t":"2026-10-19T11:25:00Z","v":536,"vw":8.852444},{"c":8.83,"h":8.855,"l":8.83,"n":37,"o":8.855,"t":"2026-10-19T11:30:00Z","v":16830,"vw":8.833506},{"c":8.82,"h":8.86,"l":8.82,"n":9,"o":8.86,"t":"2026-10-19T11:35:00Z","v":1531,"vw":8.851271},{"c":8.83,"h":8.83,"l":8.8046,"n":27,"o":8.8062,"t":"2026-10-19T11:45:00Z","v":26081,"vw":8.819157},{"c":8.8459,"h":8.8484,"l":8.83,"n":11,"o":8.83,"t":"2026-10-19T11:50:00Z","v":1223,"vw":8.840724},{"c":8.8478,"h":8.8478,"l":8.84,"n":18,"o":8.84,"t":"2026-10-19T11:55:00Z","v":951,"vw":8.844705},{"c":8.85,"h":8.85,"l":8.835,"n":13,"o":8.84,"t":"2026-10-19T12:00:00Z","v":1697,"vw":8.839672},{"c":8.85,"h":8.86,"l":8.8497,"n":17,"o":8.8497,"t":"2026-10-19T12:05:00Z","v":4507,"vw":8.852924},{"c":8.88,"h":8.9,"l":8.85,"n":29,"o":8.87,"t":"2026-10-19T12:10:00Z","v":5580,"vw":8.876068},{"c":8.89,"h":8.9048,"l":8.8762,"n":41,"o":8.881,"t":"2026-10-19T12:15:00Z","v":5571,"vw":8.89781},{"c":8.89,"h":8.91,"l":8.89,"n":17,"o":8.89,"t":"2026-10-19T12:20:00Z","v":5433,"vw":8.903281},{"c":8.91,"h":8.91,"l":8.87,"n":56,"o":8.9,"t":"2026-10-19T12:25:00Z","v":14952,"vw":8.89336},{"c":8.9146,"h":8.93,"l":8.9,"n":59,"o":8.91,"t":"2026-10-19T12:30:00Z","v":14594,"vw":8.911181},{"c":8.9438,"h":8.96,"l":8.93,"n":76,"o":8.9358,"t":"2026-10-19T12:35:00Z","v":17936,"vw":8.945382},{"c":8.94,"h":8.9458,"l":8.93,"n":11,"o":8.935,"t":"2026-10-19T12:40:00Z","v":2931,"vw":8.933282},{"c":8.9346,"h":8.96,"l":8.93,"n":30,"o":8.93,"t":"2026-10-19T12:45:00Z","v":13216,"vw":8.951524},{"c":8.95,"h":8.96,"l":8.9469,"n":16,"o":8.9469,"t":"2026-10-19T12:50:00Z","v":2449,"vw":8.948877},{"c":8.94,"h":8.94,"l":8.93,"n":28,"o":8.93,"t":"2026-10-19T12:55:00Z","v":7456,"vw":8.932968},{"c":8.94,"h":8.94,"l":8.93,"n":19,"o":8.94,"t":"2026-10-19T13:00:00Z","v":2608,"vw":8.938452},{"c":8.94,"h":8.94,"l":8.9391,"n":14,"o":8.94,"t":"2026-10-19T13:05:00Z","v":1139,"vw":8.939592},{"c":8.93,"h":8.9394,"l":8.93,"n":36,"o":8.9394,"t":"2026-10-19T13:10:00Z","v":11239,"vw":8.931186},{"c":8.92,"h":8.92,"l":8.9,"n":30,"o":8.91,"t":"2026-10-19T13:15:00Z","v":5258,"vw":8.911499},{"c":8.91,"h":8.94,"l":8.9,"n":32,"o":8.92,"t":"2026-10-19T13:20:00Z","v":5971,"vw":8.914757},{"c":8.88,"h":8.91,"l":8.88,"n":88,"o":8.908,"t":"2026-10-19T13:25:00Z","v":18767,"vw":8.901351},{"c":8.69,"h":8.9,"l":8.67,"n":1790,"o":8.9,"t":"2026-10-19T13:30:00Z","v":321638,"vw":8.771748},{"c":8.64,"h":8.71,"l":8.6,"n":1303,"o":8.6999,"t":"2026-10-19T13:35:00Z","v":236903,"vw":8.633012},{"c":8.695,"h":8.73,"l":8.615,"n":903,"o":8.625,"t":"2026-10-19T13:40:00Z","v":121233,"vw":8.670213},{"c":8.765,"h":8.77,"l":8.675,"n":771,"o":8.6999,"t":"2026-10-19T13:45:00Z","v":87813,"vw":8.736456},{"c":8.705,"h":8.78,"l":8.6802,"n":609,"o":8.765,"t":"2026-10-19T13:50:00Z","v":119771,"vw":8.72659},{"c":8.685,"h":8.7079,"l":8.6601,"n":548,"o":8.7,"t":"2026-10-19T13:55:00Z","v":82880,"vw":8.686488},{"c":8.5801,"h":8.69,"l":8.56,"n":1263,"o":8.69,"t":"2026-10-19T14:00:00Z","v":176078,"vw":8.605891},{"c":8.595,"h":8.62,"l":8.5401,"n":739,"o":8.575,"t":"2026-10-19T14:05:00Z","v":99578,"vw":8.581335},{"c":8.695,"h":8.695,"l":8.595,"n":486,"o":8.595,"t":"2026-10-19T14:10:00Z","v":55315,"vw":8.634221},{"c":8.7214,"h":8.75,"l":8.695,"n":552,"o":8.695,"t":"2026-10-19T14:15:00Z","v":79964,"vw":8.719262},{"c":8.74,"h":8.745,"l":8.71,"n":550,"o":8.72,"t":"2026-10-19T14:20:00Z","v":64809,"vw":8.73091},{"c":8.725,"h":8.7497,"l":8.715,"n":492,"o":8.735,"t":"2026-10-19T14:25:00Z","v":94160,"vw":8.725563},{"c":8.695,"h":8.7299,"l":8.6701,"n":483,"o":8.725,"t":"2026-10-19T14:30:00Z","v":50640,"vw":8.693328},{"c":8.705,"h":8.73,"l":8.69,"n":430,"o":8.695,"t":"2026-10-19T14:35:00Z","v":41765,"vw":8.708957},{"c":8.745,"h":8.75,"l":8.705,"n":523,"o":8.705,"t":"2026-10-19T14:40:00Z","v":67827,"vw":8.734616},{"c":8.745,"h":8.81,"l":8.74,"n":425,"o":8.75,"t":"2026-10-19T14:45:00Z","v":66526,"vw":8.772874},{"c":8.735,"h":8.755,"l":8.715,"n":513,"o":8.74,"t":"2026-10-19T14:50:00Z","v":53113,"vw":8.733802},{"c":8.74,"h":8.76,"l":8.735,"n":477,"o":8.735,"t":"2026-10-19T14:55:00Z","v":55852,"vw":8.748234},{"c":8.735,"h":8.755,"l":8.71,"n":544,"o":8.745,"t":"2026-10-19T15:00:00Z","v":58303,"vw":8.736724},{"c":8.765,"h":8.7795,"l":8.732,"n":505,"o":8.735,"t":"2026-10-19T15:05:00Z","v":55308,"vw":8.755217},{"c":8.775,"h":8.79,"l":8.755,"n":487,"o":8.7699,"t":"2026-10-19T15:10:00Z","v":59337,"vw":8.77083},{"c":8.7699,"h":8.78,"l":8.76,"n":494,"o":8.7799,"t":"2026-10-19T15:15:00Z","v":89175,"vw":8.769492},{"c":8.83,"h":8.83,"l":8.77,"n":528,"o":8.77,"t":"2026-10-19T15:20:00Z","v":52954,"vw":8.795142},{"c":8.83,"h":8.84,"l":8.8048,"n":515,"o":8.835,"t":"2026-10-19T15:25:00Z","v":57010,"vw":8.824659},{"c":8.84,"h":8.84,"l":8.8101,"n":522,"o":8.825,"t":"2026-10-19T15:30:00Z","v":61036,"vw":8.825716},{"c":8.855,"h":8.87,"l":8.84,"n":514,"o":8.84,"t":"2026-10-19T15:35:00Z","v":59534,"vw":8.854428},{"c":8.855,"h":8.875,"l":8.845,"n":423,"o":8.855,"t":"2026-10-19T15:40:00Z","v":57591,"vw":8.860227},{"c":8.855,"h":8.87,"l":8.845,"n":535,"o":8.8501,"t":"2026-10-19T15:45:00Z","v":54147,"vw":8.856977},{"c":8.865,"h":8.8699,"l":8.85,"n":417,"o":8.855,"t":"2026-10-19T15:50:00Z","v":64049,"vw":8.85797},{"c":8.92,"h":8.94,"l":8.855,"n":649,"o":8.865,"t":"2026-10-19T15:55:00Z","v":85009,"vw":8.905897},{"c":8.8699,"h":8.915,"l":8.8501,"n":481,"o":8.915,"t":"2026-10-19T16:00:00Z","v":74305,"vw":8.878795},{"c":8.825,"h":8.87,"l":8.81,"n":511,"o":8.865,"t":"2026-10-19T16:05:00Z","v":67495,"vw":8.834426},{"c":8.845,"h":8.85,"l":8.825,"n":340,"o":8.825,"t":"2026-10-19T16:10:00Z","v":57314,"vw":8.838796},{"c":8.86,"h":8.9,"l":8.845,"n":635,"o":8.845,"t":"2026-10-19T16:15:00Z","v":77742,"vw":8.872375},{"c":8.855,"h":8.86,"l":8.8402,"n":358,"o":8.86,"t":"2026-10-19T16:20:00Z","v":40984,"vw":8.851507},{"c":8.855,"h":8.86,"l":8.8414,"n":341,"o":8.855,"t":"2026-10-19T16:25:00Z","v":33820,"vw":8.851546},{"c":8.8301,"h":8.85,"l":8.815,"n":517,"o":8.85,"t":"2026-10-19T16:30:00Z","v":48700,"vw":8.830151},{"c":8.855,"h":8.86,"l":8.8324,"n":289,"o":8.835,"t":"2026-10-19T16:35:00Z","v":25172,"vw":8.846818},{"c":8.855,"h":8.865,"l":8.8522,"n":261,"o":8.855,"t":"2026-10-19T16:40:00Z","v":33684,"vw":8.857413},{"c":8.835,"h":8.86,"l":8.824,"n":412,"o":8.8523,"t":"2026-10-19T16:45:00Z","v":44055,"vw":8.842275},{"c":8.825,"h":8.84,"l":8.825,"n":288,"o":8.835,"t":"2026-10-19T16:50:00Z","v":20328,"vw":8.832154},{"c":8.835,"h":8.845,"l":8.825,"n":258,"o":8.825,"t":"2026-10-19T16:55:00Z","v":21068,"vw":8.837211},{"c":8.835,"h":8.84,"l":8.83,"n":179,"o":8.8301,"t":"2026-10-19T17:00:00Z","v":37581,"vw":8.835445},{"c":8.815,"h":8.845,"l":8.815,"n":473,"o":8.835,"t":"2026-10-19T17:05:00Z","v":46748,"vw":8.835601},{"c":8.8301,"h":8.84,"l":8.8125,"n":239,"o":8.815,"t":"2026-10-19T17:10:00Z","v":14641,"vw":8.825088},{"c":8.865,"h":8.875,"l":8.83,"n":319,"o":8.84,"t":"2026-10-19T17:15:00Z","v":27434,"vw":8.850147},{"c":8.845,"h":8.86,"l":8.84,"n":371,"o":8.86,"t":"2026-10-19T17:20:00Z","v":55368,"vw":8.851657},{"c":8.8399,"h":8.85,"l":8.8321,"n":267,"o":8.845,"t":"2026-10-19T17:25:00Z","v":26563,"vw":8.84371},{"c":8.8398,"h":8.84,"l":8.83,"n":249,"o":8.835,"t":"2026-10-19T17:30:00Z","v":17796,"vw":8.834497},{"c":8.835,"h":8.84,"l":8.83,"n":149,"o":8.835,"t":"2026-10-19T17:35:00Z","v":8383,"vw":8.834835},{"c":8.805,"h":8.84,"l":8.8,"n":742,"o":8.835,"t":"2026-10-19T17:40:00Z","v":81422,"vw":8.811189},{"c":8.805,"h":8.805,"l":8.8,"n":111,"o":8.8,"t":"2026-10-19T17:45:00Z","v":5521,"vw":8.802766},{"c":8.7529,"h":8.8099,"l":8.7529,"n":359,"o":8.805,"t":"2026-10-19T17:50:00Z","v":36028,"vw":8.783398},{"c":8.765,"h":8.765,"l":8.75,"n":676,"o":8.755,"t":"2026-10-19T17:55:00Z","v":81391,"vw":8.756402},{"c":8.745,"h":8.77,"l":8.74,"n":629,"o":8.77,"t":"2026-10-19T18:00:00Z","v":79684,"vw":8.752175},{"c":8.755,"h":8.76,"l":8.74,"n":218,"o":8.745,"t":"2026-10-19T18:05:00Z","v":25304,"vw":8.751018},{"c":8.7506,"h":8.76,"l":8.75,"n":223,"o":8.755,"t":"2026-10-19T18:10:00Z","v":22704,"vw":8.756114},{"c":8.755,"h":8.76,"l":8.75,"n":176,"o":8.755,"t":"2026-10-19T18:15:00Z","v":22874,"vw":8.754925},{"c":8.7579,"h":8.7599,"l":8.75,"n":173,"o":8.755,"t":"2026-10-19T18:20:00Z","v":12384,"vw":8.755167},{"c":8.68,"h":8.76,"l":8.65,"n":852,"o":8.76,"t":"2026-10-19T18:25:00Z","v":124275,"vw":8.690064},{"c":8.685,"h":8.7,"l":8.675,"n":329,"o":8.685,"t":"2026-10-19T18:30:00Z","v":32213,"vw":8.687107},{"c":8.71,"h":8.71,"l":8.6723,"n":332,"o":8.68,"t":"2026-10-19T18:35:00Z","v":87246,"vw":8.693249},{"c":8.735,"h":8.74,"l":8.7,"n":293,"o":8.705,"t":"2026-10-19T18:40:00Z","v":19420,"vw":8.726366},{"c":8.745,"h":8.78,"l":8.73,"n":543,"o":8.74,"t":"2026-10-19T18:45:00Z","v":75973,"vw":8.751629},{"c":8.7421,"h":8.75,"l":8.735,"n":343,"o":8.74,"t":"2026-10-19T18:50:00Z","v":38536,"vw":8.74015},{"c":8.735,"h":8.75,"l":8.731,"n":335,"o":8.745,"t":"2026-10-19T18:55:00Z","v":32046,"vw":8.740074},{"c":8.74,"h":8.7451,"l":8.73,"n":427,"o":8.735,"t":"2026-10-19T19:00:00Z","v":41875,"vw":8.736474},{"c":8.705,"h":8.74,"l":8.705,"n":359,"o":8.735,"t":"2026-10-19T19:05:00Z","v":36730,"vw":8.726153},{"c":8.715,"h":8.72,"l":8.7,"n":348,"o":8.705,"t":"2026-10-19T19:10:00Z","v":54879,"vw":8.709262},{"c":8.72,"h":8.72,"l":8.7,"n":336,"o":8.715,"t":"2026-10-19T19:15:00Z","v":40239,"vw":8.709367},{"c":8.78,"h":8.78,"l":8.72,"n":598,"o":8.72,"t":"2026-10-19T19:20:00Z","v":65510,"vw":8.742398},{"c":8.735,"h":8.79,"l":8.7301,"n":463,"o":8.785,"t":"2026-10-19T19:25:00Z","v":58061,"vw":8.75093},{"c":8.7401,"h":8.775,"l":8.73,"n":521,"o":8.73,"t":"2026-10-19T19:30:00Z","v":69616,"vw":8.760524},{"c":8.7648,"h":8.765,"l":8.745,"n":483,"o":8.745,"t":"2026-10-19T19:35:00Z","v":56063,"vw":8.752272},{"c":8.765,"h":8.79,"l":8.76,"n":560,"o":8.765,"t":"2026-10-19T19:40:00Z","v":68954,"vw":8.774502},{"c":8.745,"h":8.78,"l":8.74,"n":446,"o":8.7601,"t":"2026-10-19T19:45:00Z","v":68252,"vw":8.758225},{"c":8.745,"h":8.75,"l":8.74,"n":423,"o":8.74,"t":"2026-10-19T19:50:00Z","v":48483,"vw":8.743951},{"c":8.745,"h":8.75,"l":8.74,"n":1377,"o":8.745,"t":"2026-10-19T19:55:00Z","v":187509,"vw":8.74456},{"c":8.775,"h":8.775,"l":8.745,"n":21,"o":8.745,"t":"2026-10-19T20:00:00Z","v":246466,"vw":8.750028},{"c":8.7718,"h":8.7718,"l":8.7718,"n":4,"o":8.7718,"t":"2026-10-19T20:05:00Z","v":248,"vw":8.7718},{"c":8.7738,"h":8.78,"l":8.7738,"n":7,"o":8.78,"t":"2026-10-19T20:15:00Z","v":285,"vw":8.777745},{"c":8.75,"h":8.7546,"l":8.75,"n":4,"o":8.75,"t":"2026-10-19T20:20:00Z","v":2240,"vw":8.750596},{"c":8.75,"h":8.75,"l":8.75,"n":3,"o":8.75,"t":"2026-10-19T20:25:00Z","v":713,"vw":8.75},{"c":8.7774,"h":8.7774,"l":8.7774,"n":2,"o":8.7774,"t":"2026-10-19T20:30:00Z","v":4030,"vw":8.7774},{"c":8.75,"h":8.77,"l":8.75,"n":7,"o":8.77,"t":"2026-10-19T20:35:00Z","v":853,"vw":8.760368},{"c":8.75,"h":8.76,"l":8.75,"n":5,"o":8.76,"t":"2026-10-19T20:40:00Z","v":4342,"vw":8.754159},{"c":8.77,"h":8.77,"l":8.75,"n":11,"o":8.75,"t":"2026-10-19T20:55:00Z","v":2154,"vw":8.764271},{"c":8.78,"h":8.78,"l":8.77,"n":6,"o":8.77,"t":"2026-10-19T21:00:00Z","v":600,"vw":8.774},{"c":8.79,"h":8.79,"l":8.78,"n":4,"o":8.78,"t":"2026-10-19T21:05:00Z","v":2000,"vw":8.785503},{"c":8.7967,"h":8.8,"l":8.7967,"n":7,"o":8.8,"t":"2026-10-19T21:15:00Z","v":632,"vw":8.79725},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-19T21:20:00Z","v":201,"vw":8.79},{"c":8.7996,"h":8.7996,"l":8.7996,"n":1,"o":8.7996,"t":"2026-10-19T21:30:00Z","v":315,"vw":8.7996},{"c":8.8,"h":8.8,"l":8.76,"n":4,"o":8.7958,"t":"2026-10-19T21:40:00Z","v":420,"vw":8.7879},{"c":8.79,"h":8.79,"l":8.79,"n":3,"o":8.79,"t":"2026-10-19T21:45:00Z","v":147,"vw":8.79},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-19T21:55:00Z","v":114,"vw":8.8},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-19T22:00:00Z","v":154,"vw":8.77},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-19T22:20:00Z","v":100,"vw":8.76},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-19T22:25:00Z","v":201,"vw":8.79},{"c":8.79,"h":8.79,"l":8.77,"n":9,"o":8.77,"t":"2026-10-19T22:30:00Z","v":689,"vw":8.774175},{"c":8.77,"h":8.8,"l":8.77,"n":5,"o":8.8,"t":"2026-10-19T22:35:00Z","v":351,"vw":8.788293},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-19T22:50:00Z","v":100,"vw":8.79},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-19T22:55:00Z","v":107,"vw":8.79},{"c":8.7709,"h":8.79,"l":8.77,"n":9,"o":8.79,"t":"2026-10-19T23:00:00Z","v":1350,"vw":8.776041},{"c":8.77,"h":8.77,"l":8.77,"n":7,"o":8.77,"t":"2026-10-19T23:10:00Z","v":543,"vw":8.77},{"c":8.77,"h":8.77,"l":8.7696,"n":2,"o":8.7696,"t":"2026-10-19T23:20:00Z","v":2000,"vw":8.7698},{"c":8.765,"h":8.765,"l":8.765,"n":1,"o":8.765,"t":"2026-10-19T23:25:00Z","v":150,"vw":8.765},{"c":8.76,"h":8.7602,"l":8.76,"n":11,"o":8.7602,"t":"2026-10-19T23:30:00Z","v":608,"vw":8.760109},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-19T23:35:00Z","v":1901,"vw":8.76},{"c":8.7699,"h":8.77,"l":8.765,"n":5,"o":8.765,"t":"2026-10-19T23:40:00Z","v":1160,"vw":8.766771},{"c":8.76,"h":8.76,"l":8.76,"n":3,"o":8.76,"t":"2026-10-19T23:50:00Z","v":3000,"vw":8.76},{"c":8.7709,"h":8.8,"l":8.7709,"n":4,"o":8.8,"t":"2026-10-19T23:55:00Z","v":5107,"vw":8.790871},{"c":8.74,"h":8.76,"l":8.68,"n":212,"o":8.75,"t":"2026-10-20T08:00:00Z","v":21136,"vw":8.717089},{"c":8.71,"h":8.72,"l":8.71,"n":20,"o":8.72,"t":"2026-10-20T08:30:00Z","v":3120,"vw":8.710389},{"c":8.7516,"h":8.7516,"l":8.74,"n":16,"o":8.74,"t":"2026-10-20T08:35:00Z","v":3368,"vw":8.740838},{"c":8.74,"h":8.75,"l":8.74,"n":10,"o":8.75,"t":"2026-10-20T08:40:00Z","v":1101,"vw":8.746177},{"c":8.71,"h":8.72,"l":8.71,"n":12,"o":8.72,"t":"2026-10-20T08:45:00Z","v":841,"vw":8.713333},{"c":8.69,"h":8.7,"l":8.69,"n":16,"o":8.7,"t":"2026-10-20T08:50:00Z","v":8421,"vw":8.690221},{"c":8.6611,"h":8.67,"l":8.6611,"n":9,"o":8.67,"t":"2026-10-20T09:00:00Z","v":2039,"vw":8.661785},{"c":8.66,"h":8.69,"l":8.66,"n":3,"o":8.69,"t":"2026-10-20T09:05:00Z","v":288,"vw":8.677809},{"c":8.61,"h":8.65,"l":8.61,"n":11,"o":8.65,"t":"2026-10-20T09:10:00Z","v":1536,"vw":8.622},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-20T09:15:00Z","v":160,"vw":8.61},{"c":8.61,"h":8.63,"l":8.61,"n":33,"o":8.63,"t":"2026-10-20T09:20:00Z","v":25861,"vw":8.611169},{"c":8.64,"h":8.64,"l":8.63,"n":4,"o":8.63,"t":"2026-10-20T09:25:00Z","v":850,"vw":8.632381},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-20T09:30:00Z","v":100,"vw":8.68},{"c":8.55,"h":8.63,"l":8.55,"n":86,"o":8.62,"t":"2026-10-20T09:35:00Z","v":5729,"vw":8.593918},{"c":8.56,"h":8.56,"l":8.56,"n":5,"o":8.56,"t":"2026-10-20T09:40:00Z","v":1236,"vw":8.56},{"c":8.54,"h":8.58,"l":8.54,"n":31,"o":8.58,"t":"2026-10-20T09:45:00Z","v":9328,"vw":8.55046},{"c":8.54,"h":8.54,"l":8.54,"n":15,"o":8.54,"t":"2026-10-20T09:50:00Z","v":3950,"vw":8.54},{"c":8.55,"h":8.55,"l":8.54,"n":18,"o":8.54,"t":"2026-10-20T09:55:00Z","v":76934,"vw":8.540013},{"c":8.57,"h":8.62,"l":8.57,"n":5,"o":8.62,"t":"2026-10-20T10:00:00Z","v":652,"vw":8.581538},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-20T10:05:00Z","v":210,"vw":8.54},{"c":8.58,"h":8.58,"l":8.58,"n":13,"o":8.58,"t":"2026-10-20T10:10:00Z","v":1434,"vw":8.58},{"c":8.61,"h":8.65,"l":8.61,"n":13,"o":8.65,"t":"2026-10-20T10:20:00Z","v":1730,"vw":8.632152},{"c":8.61,"h":8.61,"l":8.6,"n":14,"o":8.61,"t":"2026-10-20T10:25:00Z","v":646,"vw":8.60813},{"c":8.55,"h":8.58,"l":8.55,"n":34,"o":8.58,"t":"2026-10-20T10:40:00Z","v":1757,"vw":8.567812},{"c":8.5058,"h":8.55,"l":8.5058,"n":44,"o":8.55,"t":"2026-10-20T10:45:00Z","v":12716,"vw":8.513574},{"c":8.54,"h":8.55,"l":8.54,"n":15,"o":8.55,"t":"2026-10-20T10:50:00Z","v":1798,"vw":8.546263},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-20T10:55:00Z","v":100,"vw":8.54},{"c":8.52,"h":8.5788,"l":8.49,"n":144,"o":8.5788,"t":"2026-10-20T11:00:00Z","v":22789,"vw":8.507145},{"c":8.55,"h":8.55,"l":8.5,"n":10,"o":8.5,"t":"2026-10-20T11:05:00Z","v":1427,"vw":8.536504},{"c":8.5,"h":8.53,"l":8.5,"n":39,"o":8.53,"t":"2026-10-20T11:10:00Z","v":5351,"vw":8.50634},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-20T11:15:00Z","v":2087,"vw":8.52},{"c":8.49,"h":8.5,"l":8.49,"n":12,"o":8.49,"t":"2026-10-20T11:20:00Z","v":1159,"vw":8.493137},{"c":8.45,"h":8.49,"l":8.43,"n":76,"o":8.49,"t":"2026-10-20T11:25:00Z","v":3689,"vw":8.445077},{"c":8.4071,"h":8.45,"l":8.4,"n":41,"o":8.45,"t":"2026-10-20T11:30:00Z","v":6066,"vw":8.438173},{"c":8.45,"h":8.45,"l":8.4,"n":10,"o":8.45,"t":"2026-10-20T11:35:00Z","v":2513,"vw":8.447957},{"c":8.49,"h":8.51,"l":8.47,"n":26,"o":8.47,"t":"2026-10-20T11:40:00Z","v":3032,"vw":8.491737},{"c":8.48,"h":8.49,"l":8.438,"n":11,"o":8.49,"t":"2026-10-20T11:45:00Z","v":985,"vw":8.481354},{"c":8.52,"h":8.52,"l":8.52,"n":2,"o":8.52,"t":"2026-10-20T11:50:00Z","v":151,"vw":8.52},{"c":8.505,"h":8.505,"l":8.4335,"n":13,"o":8.45,"t":"2026-10-20T11:55:00Z","v":4065,"vw":8.455886},{"c":8.47,"h":8.59,"l":8.47,"n":524,"o":8.5781,"t":"2026-10-20T12:00:00Z","v":30527,"vw":8.559184},{"c":8.5537,"h":8.5537,"l":8.45,"n":14,"o":8.45,"t":"2026-10-20T12:05:00Z","v":1076,"vw":8.4786},{"c":8.46,"h":8.59,"l":8.44,"n":21,"o":8.44,"t":"2026-10-20T12:10:00Z","v":1056,"vw":8.496012},{"c":8.4485,"h":8.5058,"l":8.4485,"n":11,"o":8.5058,"t":"2026-10-20T12:15:00Z","v":1073,"vw":8.489109},{"c":8.4799,"h":8.4799,"l":8.445,"n":36,"o":8.45,"t":"2026-10-20T12:20:00Z","v":10042,"vw":8.454024},{"c":8.45,"h":8.48,"l":8.4416,"n":13,"o":8.47,"t":"2026-10-20T12:25:00Z","v":1590,"vw":8.455699},{"c":8.44,"h":8.4499,"l":8.44,"n":30,"o":8.4497,"t":"2026-10-20T12:30:00Z","v":1723,"vw":8.444421},{"c":8.45,"h":8.45,"l":8.4246,"n":69,"o":8.4246,"t":"2026-10-20T12:35:00Z","v":26392,"vw":8.432678},{"c":8.51,"h":8.51,"l":8.45,"n":26,"o":8.45,"t":"2026-10-20T12:40:00Z","v":1654,"vw":8.48568},{"c":8.55,"h":8.55,"l":8.51,"n":49,"o":8.51,"t":"2026-10-20T12:45:00Z","v":3230,"vw":8.538185},{"c":8.5329,"h":8.55,"l":8.4983,"n":16,"o":8.4983,"t":"2026-10-20T12:50:00Z","v":622,"vw":8.528525},{"c":8.48,"h":8.5,"l":8.45,"n":4,"o":8.45,"t":"2026-10-20T12:55:00Z","v":2507,"vw":8.4924},{"c":8.49,"h":8.5,"l":8.47,"n":16,"o":8.48,"t":"2026-10-20T13:00:00Z","v":4120,"vw":8.479605},{"c":8.53,"h":8.53,"l":8.49,"n":25,"o":8.49,"t":"2026-10-20T13:05:00Z","v":3295,"vw":8.520638},{"c":8.49,"h":8.52,"l":8.49,"n":26,"o":8.52,"t":"2026-10-20T13:10:00Z","v":3710,"vw":8.502291},{"c":8.48,"h":8.5329,"l":8.4667,"n":30,"o":8.5329,"t":"2026-10-20T13:15:00Z","v":3284,"vw":8.494139},{"c":8.4417,"h":8.49,"l":8.44,"n":90,"o":8.49,"t":"2026-10-20T13:20:00Z","v":10581,"vw":8.46498},{"c":8.48,"h":8.48,"l":8.44,"n":31,"o":8.4731,"t":"2026-10-20T13:25:00Z","v":2295,"vw":8.454099},{"c":8.42,"h":8.52,"l":8.38,"n":3394,"o":8.5,"t":"2026-10-20T13:30:00Z","v":533917,"vw":8.457408},{"c":8.5,"h":8.56,"l":8.39,"n":1129,"o":8.4101,"t":"2026-10-20T13:35:00Z","v":152619,"vw":8.46187},{"c":8.43,"h":8.505,"l":8.425,"n":749,"o":8.505,"t":"2026-10-20T13:40:00Z","v":106713,"vw":8.44781},{"c":8.4501,"h":8.47,"l":8.4021,"n":1015,"o":8.43,"t":"2026-10-20T13:45:00Z","v":163352,"vw":8.438366},{"c":8.48,"h":8.51,"l":8.4036,"n":762,"o":8.45,"t":"2026-10-20T13:50:00Z","v":133427,"vw":8.442268},{"c":8.565,"h":8.565,"l":8.48,"n":576,"o":8.48,"t":"2026-10-20T13:55:00Z","v":94004,"vw":8.532329},{"c":8.5799,"h":8.6461,"l":8.555,"n":609,"o":8.57,"t":"2026-10-20T14:00:00Z","v":84692,"vw":8.606109},{"c":8.67,"h":8.725,"l":8.58,"n":645,"o":8.58,"t":"2026-10-20T14:05:00Z","v":141070,"vw":8.670448},{"c":8.75,"h":8.755,"l":8.66,"n":654,"o":8.67,"t":"2026-10-20T14:10:00Z","v":79639,"vw":8.698537},{"c":8.81,"h":8.82,"l":8.73,"n":562,"o":8.75,"t":"2026-10-20T14:15:00Z","v":168002,"vw":8.782878},{"c":8.83,"h":8.8314,"l":8.77,"n":415,"o":8.8099,"t":"2026-10-20T14:20:00Z","v":68794,"vw":8.794985},{"c":8.94,"h":8.96,"l":8.825,"n":713,"o":8.83,"t":"2026-10-20T14:25:00Z","v":159934,"vw":8.904384},{"c":8.82,"h":8.97,"l":8.805,"n":823,"o":8.94,"t":"2026-10-20T14:30:00Z","v":176425,"vw":8.888018},{"c":8.87,"h":8.8821,"l":8.815,"n":470,"o":8.8207,"t":"2026-10-20T14:35:00Z","v":46587,"vw":8.85339},{"c":8.94,"h":8.955,"l":8.87,"n":560,"o":8.875,"t":"2026-10-20T14:40:00Z","v":84536,"vw":8.927793},{"c":8.88,"h":8.965,"l":8.875,"n":604,"o":8.94,"t":"2026-10-20T14:45:00Z","v":85784,"vw":8.923387},{"c":8.895,"h":8.9025,"l":8.865,"n":464,"o":8.88,"t":"2026-10-20T14:50:00Z","v":40436,"vw":8.883734},{"c":8.8901,"h":8.925,"l":8.89,"n":347,"o":8.9,"t":"2026-10-20T14:55:00Z","v":37798,"vw":8.906941},{"c":8.83,"h":8.91,"l":8.83,"n":520,"o":8.89,"t":"2026-10-20T15:00:00Z","v":48303,"vw":8.87807},{"c":8.82,"h":8.85,"l":8.82,"n":394,"o":8.83,"t":"2026-10-20T15:05:00Z","v":53922,"vw":8.831099},{"c":8.7648,"h":8.82,"l":8.72,"n":700,"o":8.82,"t":"2026-10-20T15:10:00Z","v":85490,"vw":8.765478},{"c":8.815,"h":8.825,"l":8.7436,"n":377,"o":8.7675,"t":"2026-10-20T15:15:00Z","v":48088,"vw":8.796588},{"c":8.8,"h":8.825,"l":8.77,"n":301,"o":8.81,"t":"2026-10-20T15:20:00Z","v":32666,"vw":8.804263},{"c":8.795,"h":8.81,"l":8.79,"n":338,"o":8.81,"t":"2026-10-20T15:25:00Z","v":39323,"vw":8.80202},{"c":8.785,"h":8.7999,"l":8.765,"n":364,"o":8.795,"t":"2026-10-20T15:30:00Z","v":28316,"vw":8.779693},{"c":8.755,"h":8.795,"l":8.755,"n":777,"o":8.79,"t":"2026-10-20T15:35:00Z","v":76076,"vw":8.768429},{"c":8.805,"h":8.8151,"l":8.77,"n":328,"o":8.77,"t":"2026-10-20T15:40:00Z","v":34121,"vw":8.796669},{"c":8.79,"h":8.8,"l":8.775,"n":373,"o":8.8,"t":"2026-10-20T15:45:00Z","v":28720,"vw":8.789375},{"c":8.8199,"h":8.8199,"l":8.77,"n":307,"o":8.79,"t":"2026-10-20T15:50:00Z","v":38178,"vw":8.785534},{"c":8.78,"h":8.8199,"l":8.78,"n":269,"o":8.815,"t":"2026-10-20T15:55:00Z","v":17009,"vw":8.796041},{"c":8.7731,"h":8.79,"l":8.7701,"n":345,"o":8.785,"t":"2026-10-20T16:00:00Z","v":27024,"vw":8.782567},{"c":8.77,"h":8.7936,"l":8.77,"n":316,"o":8.77,"t":"2026-10-20T16:05:00Z","v":20887,"vw":8.78313},{"c":8.775,"h":8.775,"l":8.755,"n":257,"o":8.77,"t":"2026-10-20T16:10:00Z","v":17648,"vw":8.76278},{"c":8.715,"h":8.7786,"l":8.715,"n":374,"o":8.7786,"t":"2026-10-20T16:15:00Z","v":32682,"vw":8.734933},{"c":8.75,"h":8.755,"l":8.71,"n":324,"o":8.71,"t":"2026-10-20T16:20:00Z","v":31597,"vw":8.72969},{"c":8.755,"h":8.77,"l":8.745,"n":299,"o":8.76,"t":"2026-10-20T16:25:00Z","v":22781,"vw":8.759829},{"c":8.7599,"h":8.7699,"l":8.745,"n":290,"o":8.755,"t":"2026-10-20T16:30:00Z","v":19153,"vw":8.757162},{"c":8.7599,"h":8.775,"l":8.7513,"n":248,"o":8.76,"t":"2026-10-20T16:35:00Z","v":22907,"vw":8.765571},{"c":8.755,"h":8.765,"l":8.75,"n":290,"o":8.75,"t":"2026-10-20T16:40:00Z","v":26070,"vw":8.757707},{"c":8.74,"h":8.76,"l":8.73,"n":416,"o":8.755,"t":"2026-10-20T16:45:00Z","v":44872,"vw":8.747458},{"c":8.7,"h":8.735,"l":8.7,"n":343,"o":8.735,"t":"2026-10-20T16:50:00Z","v":25837,"vw":8.719072},{"c":8.705,"h":8.715,"l":8.7,"n":243,"o":8.71,"t":"2026-10-20T16:55:00Z","v":22039,"vw":8.706128},{"c":8.7,"h":8.715,"l":8.7,"n":362,"o":8.71,"t":"2026-10-20T17:00:00Z","v":64803,"vw":8.707005},{"c":8.72,"h":8.725,"l":8.7,"n":348,"o":8.705,"t":"2026-10-20T17:05:00Z","v":36245,"vw":8.713598},{"c":8.715,"h":8.7299,"l":8.705,"n":275,"o":8.71,"t":"2026-10-20T17:10:00Z","v":16280,"vw":8.714179},{"c":8.7202,"h":8.7399,"l":8.72,"n":274,"o":8.72,"t":"2026-10-20T17:15:00Z","v":16786,"vw":8.728723},{"c":8.715,"h":8.735,"l":8.715,"n":282,"o":8.725,"t":"2026-10-20T17:20:00Z","v":20208,"vw":8.728778},{"c":8.715,"h":8.725,"l":8.7145,"n":232,"o":8.7148,"t":"2026-10-20T17:25:00Z","v":35987,"vw":8.718717},{"c":8.72,"h":8.735,"l":8.71,"n":284,"o":8.72,"t":"2026-10-20T17:30:00Z","v":21851,"vw":8.723273},{"c":8.716,"h":8.7199,"l":8.71,"n":168,"o":8.715,"t":"2026-10-20T17:35:00Z","v":19185,"vw":8.715784},{"c":8.72,"h":8.72,"l":8.705,"n":336,"o":8.715,"t":"2026-10-20T17:40:00Z","v":67743,"vw":8.712229},{"c":8.735,"h":8.735,"l":8.71,"n":289,"o":8.71,"t":"2026-10-20T17:45:00Z","v":35100,"vw":8.727069},{"c":8.7602,"h":8.765,"l":8.73,"n":327,"o":8.7397,"t":"2026-10-20T17:50:00Z","v":37259,"vw":8.742164},{"c":8.775,"h":8.78,"l":8.76,"n":227,"o":8.765,"t":"2026-10-20T17:55:00Z","v":21304,"vw":8.766868},{"c":8.745,"h":8.785,"l":8.73,"n":413,"o":8.775,"t":"2026-10-20T18:00:00Z","v":39285,"vw":8.756929},{"c":8.745,"h":8.755,"l":8.725,"n":404,"o":8.7401,"t":"2026-10-20T18:05:00Z","v":29903,"vw":8.739388},{"c":8.745,"h":8.755,"l":8.74,"n":217,"o":8.745,"t":"2026-10-20T18:10:00Z","v":14145,"vw":8.74652},{"c":8.73,"h":8.745,"l":8.725,"n":297,"o":8.745,"t":"2026-10-20T18:15:00Z","v":34417,"vw":8.734081},{"c":8.7279,"h":8.735,"l":8.7201,"n":294,"o":8.73,"t":"2026-10-20T18:20:00Z","v":31966,"vw":8.729818},{"c":8.73,"h":8.73,"l":8.72,"n":199,"o":8.725,"t":"2026-10-20T18:25:00Z","v":13158,"vw":8.72749},{"c":8.73,"h":8.755,"l":8.73,"n":298,"o":8.735,"t":"2026-10-20T18:30:00Z","v":27384,"vw":8.740143},{"c":8.735,"h":8.735,"l":8.715,"n":366,"o":8.73,"t":"2026-10-20T18:35:00Z","v":27823,"vw":8.724422},{"c":8.715,"h":8.755,"l":8.71,"n":445,"o":8.73,"t":"2026-10-20T18:40:00Z","v":37425,"vw":8.731048},{"c":8.725,"h":8.745,"l":8.71,"n":614,"o":8.715,"t":"2026-10-20T18:45:00Z","v":73004,"vw":8.730258},{"c":8.74,"h":8.74,"l":8.7237,"n":257,"o":8.725,"t":"2026-10-20T18:50:00Z","v":25941,"vw":8.734483},{"c":8.725,"h":8.7499,"l":8.725,"n":245,"o":8.74,"t":"2026-10-20T18:55:00Z","v":22012,"vw":8.737505},{"c":8.725,"h":8.7399,"l":8.7239,"n":280,"o":8.725,"t":"2026-10-20T19:00:00Z","v":26781,"vw":8.729552},{"c":8.7496,"h":8.7501,"l":8.7201,"n":371,"o":8.726,"t":"2026-10-20T19:05:00Z","v":37123,"vw":8.736591},{"c":8.755,"h":8.775,"l":8.75,"n":477,"o":8.75,"t":"2026-10-20T19:10:00Z","v":57082,"vw":8.765493},{"c":8.765,"h":8.775,"l":8.75,"n":357,"o":8.755,"t":"2026-10-20T19:15:00Z","v":38212,"vw":8.763648},{"c":8.735,"h":8.77,"l":8.73,"n":362,"o":8.77,"t":"2026-10-20T19:20:00Z","v":36075,"vw":8.744358},{"c":8.745,"h":8.77,"l":8.735,"n":373,"o":8.735,"t":"2026-10-20T19:25:00Z","v":36622,"vw":8.7548},{"c":8.755,"h":8.795,"l":8.745,"n":669,"o":8.75,"t":"2026-10-20T19:30:00Z","v":78962,"vw":8.759468},{"c":8.74,"h":8.76,"l":8.735,"n":445,"o":8.755,"t":"2026-10-20T19:35:00Z","v":61719,"vw":8.751292},{"c":8.74,"h":8.75,"l":8.725,"n":524,"o":8.745,"t":"2026-10-20T19:40:00Z","v":82730,"vw":8.739243},{"c":8.755,"h":8.765,"l":8.735,"n":617,"o":8.735,"t":"2026-10-20T19:45:00Z","v":88726,"vw":8.750103},{"c":8.755,"h":8.78,"l":8.74,"n":801,"o":8.75,"t":"2026-10-20T19:50:00Z","v":131306,"vw":8.759764},{"c":8.665,"h":8.755,"l":8.655,"n":2607,"o":8.75,"t":"2026-10-20T19:55:00Z","v":479831,"vw":8.677792},{"c":8.67,"h":8.695,"l":8.66,"n":75,"o":8.67,"t":"2026-10-20T20:00:00Z","v":597305,"vw":8.660419},{"c":8.66,"h":8.66,"l":8.66,"n":3,"o":8.66,"t":"2026-10-20T20:05:00Z","v":611,"vw":8.66},{"c":8.67,"h":8.67,"l":8.67,"n":5,"o":8.67,"t":"2026-10-20T20:10:00Z","v":173,"vw":8.67},{"c":8.661,"h":8.68,"l":8.661,"n":8,"o":8.68,"t":"2026-10-20T20:15:00Z","v":10172,"vw":8.679812},{"c":8.6923,"h":8.7027,"l":8.68,"n":20,"o":8.68,"t":"2026-10-20T20:20:00Z","v":5000,"vw":8.693517},{"c":8.69,"h":8.69,"l":8.69,"n":4,"o":8.69,"t":"2026-10-20T20:25:00Z","v":386,"vw":8.69},{"c":8.6605,"h":8.6962,"l":8.65,"n":10,"o":8.69,"t":"2026-10-20T20:30:00Z","v":1003,"vw":8.677709},{"c":8.68,"h":8.7,"l":8.68,"n":14,"o":8.69,"t":"2026-10-20T20:35:00Z","v":914,"vw":8.685512},{"c":8.7195,"h":8.72,"l":8.71,"n":10,"o":8.71,"t":"2026-10-20T20:40:00Z","v":2461,"vw":8.717003},{"c":8.73,"h":8.73,"l":8.72,"n":9,"o":8.72,"t":"2026-10-20T20:45:00Z","v":1770,"vw":8.722405},{"c":8.7872,"h":8.7872,"l":8.7872,"n":3,"o":8.7872,"t":"2026-10-20T20:50:00Z","v":396,"vw":8.7872},{"c":8.8,"h":8.8,"l":8.78,"n":7,"o":8.78,"t":"2026-10-20T21:00:00Z","v":361,"vw":8.79},{"c":8.77,"h":8.793,"l":8.77,"n":4,"o":8.793,"t":"2026-10-20T21:05:00Z","v":760,"vw":8.77777},{"c":8.7931,"h":8.7931,"l":8.7931,"n":2,"o":8.7931,"t":"2026-10-20T21:15:00Z","v":420,"vw":8.7931},{"c":8.75,"h":8.76,"l":8.75,"n":18,"o":8.76,"t":"2026-10-20T21:25:00Z","v":2028,"vw":8.751762},{"c":8.8618,"h":8.8693,"l":8.79,"n":33,"o":8.79,"t":"2026-10-20T21:35:00Z","v":13977,"vw":8.818035},{"c":8.85,"h":8.8592,"l":8.85,"n":2,"o":8.8592,"t":"2026-10-20T21:40:00Z","v":650,"vw":8.857077},{"c":8.82,"h":8.85,"l":8.82,"n":5,"o":8.85,"t":"2026-10-20T21:45:00Z","v":348,"vw":8.830067},{"c":8.8423,"h":8.8423,"l":8.8423,"n":1,"o":8.8423,"t":"2026-10-20T21:50:00Z","v":1000,"vw":8.8423},{"c":8.85,"h":8.85,"l":8.85,"n":6,"o":8.85,"t":"2026-10-20T21:55:00Z","v":1291,"vw":8.85},{"c":8.88,"h":8.9,"l":8.87,"n":10,"o":8.87,"t":"2026-10-20T22:00:00Z","v":5632,"vw":8.885254},{"c":8.93,"h":8.93,"l":8.9,"n":6,"o":8.9,"t":"2026-10-20T22:05:00Z","v":3158,"vw":8.901429},{"c":8.89,"h":8.9061,"l":8.89,"n":7,"o":8.9061,"t":"2026-10-20T22:10:00Z","v":557,"vw":8.896851},{"c":8.89,"h":8.9028,"l":8.8762,"n":12,"o":8.89,"t":"2026-10-20T22:15:00Z","v":2984,"vw":8.878658},{"c":8.88,"h":8.88,"l":8.88,"n":11,"o":8.88,"t":"2026-10-20T22:20:00Z","v":716,"vw":8.88},{"c":8.9,"h":8.9,"l":8.89,"n":2,"o":8.89,"t":"2026-10-20T22:25:00Z","v":1146,"vw":8.894363},{"c":8.9,"h":8.9,"l":8.8999,"n":4,"o":8.9,"t":"2026-10-20T22:30:00Z","v":460,"vw":8.899961},{"c":8.88,"h":8.89,"l":8.88,"n":12,"o":8.89,"t":"2026-10-20T22:35:00Z","v":1151,"vw":8.881053},{"c":8.88,"h":8.88,"l":8.87,"n":8,"o":8.87,"t":"2026-10-20T22:40:00Z","v":466,"vw":8.874843},{"c":8.88,"h":8.89,"l":8.88,"n":3,"o":8.89,"t":"2026-10-20T22:45:00Z","v":290,"vw":8.885},{"c":8.88,"h":8.89,"l":8.88,"n":6,"o":8.89,"t":"2026-10-20T22:50:00Z","v":2506,"vw":8.888197},{"c":8.89,"h":8.9,"l":8.8746,"n":15,"o":8.8746,"t":"2026-10-20T22:55:00Z","v":7124,"vw":8.878948},{"c":8.89,"h":8.89,"l":8.8746,"n":3,"o":8.88,"t":"2026-10-20T23:00:00Z","v":1220,"vw":8.878961},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-20T23:05:00Z","v":125,"vw":8.89},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-20T23:10:00Z","v":400,"vw":8.9},{"c":8.8954,"h":8.8954,"l":8.88,"n":3,"o":8.88,"t":"2026-10-20T23:15:00Z","v":2004,"vw":8.8877},{"c":8.88,"h":8.88,"l":8.88,"n":3,"o":8.88,"t":"2026-10-20T23:20:00Z","v":164,"vw":8.88},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-20T23:25:00Z","v":100,"vw":8.9},{"c":8.8938,"h":8.8938,"l":8.86,"n":20,"o":8.87,"t":"2026-10-20T23:30:00Z","v":1783,"vw":8.888176},{"c":8.8956,"h":8.9,"l":8.86,"n":7,"o":8.89,"t":"2026-10-20T23:35:00Z","v":728,"vw":8.886019},{"c":8.8868,"h":8.89,"l":8.86,"n":4,"o":8.86,"t":"2026-10-20T23:45:00Z","v":2050,"vw":8.887005},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-20T23:50:00Z","v":250,"vw":8.86},{"c":8.89,"h":8.89,"l":8.88,"n":8,"o":8.887,"t":"2026-10-20T23:55:00Z","v":4790,"vw":8.887809},{"c":8.93,"h":8.97,"l":8.89,"n":196,"o":8.97,"t":"2026-10-21T08:00:00Z","v":22741,"vw":8.915504},{"c":8.93,"h":8.95,"l":8.93,"n":9,"o":8.93,"t":"2026-10-21T08:05:00Z","v":3383,"vw":8.940018},{"c":8.9016,"h":8.925,"l":8.9016,"n":6,"o":8.92,"t":"2026-10-21T08:10:00Z","v":577,"vw":8.913884},{"c":8.91,"h":8.91,"l":8.9,"n":3,"o":8.9,"t":"2026-10-21T08:25:00Z","v":488,"vw":8.906987},{"c":8.9,"h":8.9,"l":8.9,"n":8,"o":8.9,"t":"2026-10-21T08:30:00Z","v":3689,"vw":8.9},{"c":8.83,"h":8.9,"l":8.83,"n":18,"o":8.9,"t":"2026-10-21T08:35:00Z","v":823,"vw":8.867872},{"c":8.85,"h":8.85,"l":8.83,"n":4,"o":8.83,"t":"2026-10-21T08:45:00Z","v":932,"vw":8.847265},{"c":8.8117,"h":8.8117,"l":8.8,"n":14,"o":8.81,"t":"2026-10-21T08:55:00Z","v":2100,"vw":8.80988},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-21T09:05:00Z","v":100,"vw":8.84},{"c":8.8,"h":8.81,"l":8.8,"n":32,"o":8.81,"t":"2026-10-21T09:20:00Z","v":25197,"vw":8.800256},{"c":8.83,"h":8.85,"l":8.8,"n":10,"o":8.8,"t":"2026-10-21T09:25:00Z","v":1525,"vw":8.829046},{"c":8.83,"h":8.83,"l":8.83,"n":13,"o":8.83,"t":"2026-10-21T09:45:00Z","v":355,"vw":8.83},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-21T09:50:00Z","v":695,"vw":8.82},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-21T09:55:00Z","v":1335,"vw":8.82},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-21T10:00:00Z","v":200,"vw":8.8},{"c":8.805,"h":8.805,"l":8.8,"n":9,"o":8.8,"t":"2026-10-21T10:05:00Z","v":821,"vw":8.802663},{"c":8.8397,"h":8.8397,"l":8.83,"n":3,"o":8.83,"t":"2026-10-21T10:15:00Z","v":201,"vw":8.83485},{"c":8.8,"h":8.8,"l":8.79,"n":2,"o":8.79,"t":"2026-10-21T10:20:00Z","v":200,"vw":8.795},{"c":8.8314,"h":8.8314,"l":8.8314,"n":3,"o":8.8314,"t":"2026-10-21T10:25:00Z","v":340,"vw":8.8314},{"c":8.7617,"h":8.7617,"l":8.7617,"n":1,"o":8.7617,"t":"2026-10-21T10:30:00Z","v":100,"vw":8.7617},{"c":8.81,"h":8.81,"l":8.785,"n":4,"o":8.785,"t":"2026-10-21T10:35:00Z","v":1326,"vw":8.799005},{"c":8.84,"h":8.84,"l":8.84,"n":2,"o":8.84,"t":"2026-10-21T10:40:00Z","v":200,"vw":8.84},{"c":8.87,"h":8.89,"l":8.85,"n":37,"o":8.85,"t":"2026-10-21T11:00:00Z","v":6869,"vw":8.878703},{"c":8.87,"h":8.87,"l":8.87,"n":6,"o":8.87,"t":"2026-10-21T11:05:00Z","v":513,"vw":8.87},{"c":8.86,"h":8.89,"l":8.86,"n":8,"o":8.88,"t":"2026-10-21T11:10:00Z","v":1290,"vw":8.879822},{"c":8.86,"h":8.88,"l":8.86,"n":7,"o":8.88,"t":"2026-10-21T11:15:00Z","v":2430,"vw":8.879151},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-21T11:20:00Z","v":510,"vw":8.9},{"c":8.8903,"h":8.8903,"l":8.8903,"n":1,"o":8.8903,"t":"2026-10-21T11:25:00Z","v":230,"vw":8.8903},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-21T11:30:00Z","v":556,"vw":8.9},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-21T11:35:00Z","v":250,"vw":8.85},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-21T11:40:00Z","v":600,"vw":8.9},{"c":8.88,"h":8.88,"l":8.8418,"n":6,"o":8.8418,"t":"2026-10-21T11:45:00Z","v":244,"vw":8.8609},{"c":8.8947,"h":8.8947,"l":8.86,"n":10,"o":8.8822,"t":"2026-10-21T11:50:00Z","v":4236,"vw":8.870944},{"c":8.9,"h":8.9,"l":8.9,"n":8,"o":8.9,"t":"2026-10-21T11:55:00Z","v":1299,"vw":8.9},{"c":8.9,"h":8.91,"l":8.8954,"n":5,"o":8.8954,"t":"2026-10-21T12:00:00Z","v":504,"vw":8.90108},{"c":8.89,"h":8.9,"l":8.89,"n":4,"o":8.9,"t":"2026-10-21T12:05:00Z","v":1800,"vw":8.895822},{"c":8.8915,"h":8.8915,"l":8.8915,"n":6,"o":8.8915,"t":"2026-10-21T12:10:00Z","v":372,"vw":8.8915},{"c":8.86,"h":8.86,"l":8.84,"n":17,"o":8.85,"t":"2026-10-21T12:15:00Z","v":3497,"vw":8.847435},{"c":8.83,"h":8.93,"l":8.83,"n":3,"o":8.9,"t":"2026-10-21T12:20:00Z","v":1200,"vw":8.896667},{"c":8.85,"h":8.8556,"l":8.84,"n":15,"o":8.85,"t":"2026-10-21T12:25:00Z","v":3314,"vw":8.84929},{"c":8.9082,"h":8.91,"l":8.87,"n":4,"o":8.87,"t":"2026-10-21T12:30:00Z","v":590,"vw":8.888411},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-21T12:35:00Z","v":101,"vw":8.86},{"c":8.88,"h":8.8999,"l":8.88,"n":8,"o":8.8999,"t":"2026-10-21T12:40:00Z","v":338,"vw":8.886633},{"c":8.91,"h":8.91,"l":8.88,"n":16,"o":8.88,"t":"2026-10-21T12:50:00Z","v":3537,"vw":8.893156},{"c":8.8324,"h":8.87,"l":8.82,"n":50,"o":8.87,"t":"2026-10-21T12:55:00Z","v":11168,"vw":8.839569},{"c":8.904,"h":8.904,"l":8.87,"n":29,"o":8.88,"t":"2026-10-21T13:00:00Z","v":1671,"vw":8.892459},{"c":8.92,"h":8.92,"l":8.86,"n":8,"o":8.91,"t":"2026-10-21T13:05:00Z","v":430,"vw":8.896842},{"c":8.8545,"h":8.86,"l":8.8545,"n":5,"o":8.86,"t":"2026-10-21T13:10:00Z","v":268,"vw":8.857852},{"c":8.89,"h":8.89,"l":8.86,"n":33,"o":8.86,"t":"2026-10-21T13:15:00Z","v":1098,"vw":8.866967},{"c":8.92,"h":8.92,"l":8.9,"n":10,"o":8.92,"t":"2026-10-21T13:20:00Z","v":1752,"vw":8.905882},{"c":8.91,"h":8.92,"l":8.91,"n":16,"o":8.92,"t":"2026-10-21T13:25:00Z","v":963,"vw":8.911205},{"c":8.83,"h":8.96,"l":8.815,"n":915,"o":8.91,"t":"2026-10-21T13:30:00Z","v":173458,"vw":8.89267},{"c":8.9,"h":8.9,"l":8.82,"n":706,"o":8.8296,"t":"2026-10-21T13:35:00Z","v":100481,"vw":8.853554},{"c":8.77,"h":8.91,"l":8.7286,"n":973,"o":8.9,"t":"2026-10-21T13:40:00Z","v":128854,"vw":8.808492},{"c":8.805,"h":8.84,"l":8.74,"n":809,"o":8.765,"t":"2026-10-21T13:45:00Z","v":127390,"vw":8.79016},{"c":8.775,"h":8.835,"l":8.755,"n":626,"o":8.805,"t":"2026-10-21T13:50:00Z","v":76745,"vw":8.797777},{"c":8.86,"h":8.865,"l":8.775,"n":721,"o":8.78,"t":"2026-10-21T13:55:00Z","v":108163,"vw":8.82654},{"c":8.925,"h":8.95,"l":8.86,"n":880,"o":8.86,"t":"2026-10-21T14:00:00Z","v":192893,"vw":8.921797},{"c":8.87,"h":8.94,"l":8.85,"n":810,"o":8.925,"t":"2026-10-21T14:05:00Z","v":228397,"vw":8.898377},{"c":8.875,"h":8.8979,"l":8.85,"n":548,"o":8.875,"t":"2026-10-21T14:10:00Z","v":83854,"vw":8.876195},{"c":8.9051,"h":8.9051,"l":8.85,"n":439,"o":8.875,"t":"2026-10-21T14:15:00Z","v":50969,"vw":8.877073},{"c":8.965,"h":8.9799,"l":8.875,"n":526,"o":8.9,"t":"2026-10-21T14:20:00Z","v":84941,"vw":8.941584},{"c":8.9502,"h":8.98,"l":8.94,"n":641,"o":8.96,"t":"2026-10-21T14:25:00Z","v":130933,"vw":8.961135},{"c":9.015,"h":9.035,"l":8.95,"n":814,"o":8.95,"t":"2026-10-21T14:30:00Z","v":236468,"vw":8.999226},{"c":8.955,"h":9.035,"l":8.955,"n":521,"o":9.0199,"t":"2026-10-21T14:35:00Z","v":89615,"vw":8.999702},{"c":9,"h":9.0298,"l":8.95,"n":418,"o":8.9576,"t":"2026-10-21T14:40:00Z","v":49272,"vw":8.98877},{"c":9.04,"h":9.055,"l":8.995,"n":437,"o":8.995,"t":"2026-10-21T14:45:00Z","v":86660,"vw":9.023322},{"c":9.07,"h":9.11,"l":9.03,"n":839,"o":9.0479,"t":"2026-10-21T14:50:00Z","v":265735,"vw":9.07079},{"c":9.025,"h":9.08,"l":9.015,"n":601,"o":9.0701,"t":"2026-10-21T14:55:00Z","v":167408,"vw":9.05705},{"c":9.04,"h":9.04,"l":9.01,"n":559,"o":9.025,"t":"2026-10-21T15:00:00Z","v":44766,"vw":9.027681},{"c":9.04,"h":9.05,"l":9.02,"n":478,"o":9.035,"t":"2026-10-21T15:05:00Z","v":68608,"vw":9.03618},{"c":9.05,"h":9.07,"l":9.02,"n":537,"o":9.05,"t":"2026-10-21T15:10:00Z","v":59094,"vw":9.051566},{"c":9.015,"h":9.055,"l":9.01,"n":511,"o":9.05,"t":"2026-10-21T15:15:00Z","v":47348,"vw":9.037594},{"c":9.03,"h":9.035,"l":9.005,"n":438,"o":9.015,"t":"2026-10-21T15:20:00Z","v":40827,"vw":9.019889},{"c":9.025,"h":9.05,"l":9.015,"n":427,"o":9.02,"t":"2026-10-21T15:25:00Z","v":56687,"vw":9.027784},{"c":9.005,"h":9.05,"l":9.005,"n":544,"o":9.03,"t":"2026-10-21T15:30:00Z","v":71779,"vw":9.02886},{"c":9.065,"h":9.065,"l":9.005,"n":466,"o":9.005,"t":"2026-10-21T15:35:00Z","v":47705,"vw":9.037266},{"c":9.055,"h":9.065,"l":9.05,"n":290,"o":9.055,"t":"2026-10-21T15:40:00Z","v":26919,"vw":9.05852},{"c":9.0501,"h":9.08,"l":9.0501,"n":503,"o":9.055,"t":"2026-10-21T15:45:00Z","v":93351,"vw":9.073782},{"c":9.07,"h":9.07,"l":9.045,"n":280,"o":9.06,"t":"2026-10-21T15:50:00Z","v":22281,"vw":9.058433},{"c":9.0599,"h":9.07,"l":9.045,"n":417,"o":9.065,"t":"2026-10-21T15:55:00Z","v":48312,"vw":9.060186},{"c":9.04,"h":9.05,"l":9.03,"n":448,"o":9.04,"t":"2026-10-21T16:00:00Z","v":40170,"vw":9.038956},{"c":9.025,"h":9.035,"l":9.015,"n":331,"o":9.035,"t":"2026-10-21T16:05:00Z","v":29475,"vw":9.025485},{"c":9.025,"h":9.03,"l":9.01,"n":385,"o":9.025,"t":"2026-10-21T16:10:00Z","v":32756,"vw":9.019873},{"c":9.045,"h":9.05,"l":9.02,"n":429,"o":9.025,"t":"2026-10-21T16:15:00Z","v":75932,"vw":9.036095},{"c":9.035,"h":9.055,"l":9.03,"n":318,"o":9.0475,"t":"2026-10-21T16:20:00Z","v":29973,"vw":9.042392},{"c":9.045,"h":9.045,"l":9.015,"n":254,"o":9.035,"t":"2026-10-21T16:25:00Z","v":22510,"vw":9.027138},{"c":9.015,"h":9.045,"l":9.01,"n":364,"o":9.045,"t":"2026-10-21T16:30:00Z","v":45528,"vw":9.031598},{"c":9.145,"h":9.15,"l":9.01,"n":875,"o":9.0101,"t":"2026-10-21T16:35:00Z","v":135305,"vw":9.079174},{"c":9.12,"h":9.165,"l":9.085,"n":538,"o":9.15,"t":"2026-10-21T16:40:00Z","v":73582,"vw":9.115761},{"c":9.125,"h":9.13,"l":9.1,"n":457,"o":9.12,"t":"2026-10-21T16:45:00Z","v":109867,"vw":9.116136},{"c":9.15,"h":9.165,"l":9.125,"n":387,"o":9.125,"t":"2026-10-21T16:50:00Z","v":34269,"vw":9.148243},{"c":9.1555,"h":9.175,"l":9.15,"n":399,"o":9.15,"t":"2026-10-21T16:55:00Z","v":48970,"vw":9.163998},{"c":9.1798,"h":9.18,"l":9.145,"n":437,"o":9.155,"t":"2026-10-21T17:00:00Z","v":78416,"vw":9.158936},{"c":9.165,"h":9.195,"l":9.165,"n":398,"o":9.175,"t":"2026-10-21T17:05:00Z","v":50623,"vw":9.180892},{"c":9.175,"h":9.18,"l":9.14,"n":330,"o":9.165,"t":"2026-10-21T17:10:00Z","v":40753,"vw":9.159766},{"c":9.165,"h":9.1799,"l":9.16,"n":249,"o":9.175,"t":"2026-10-21T17:15:00Z","v":20214,"vw":9.168292},{"c":9.165,"h":9.175,"l":9.155,"n":298,"o":9.165,"t":"2026-10-21T17:20:00Z","v":27864,"vw":9.163548},{"c":9.175,"h":9.175,"l":9.14,"n":592,"o":9.16,"t":"2026-10-21T17:25:00Z","v":80595,"vw":9.15959},{"c":9.18,"h":9.19,"l":9.1601,"n":408,"o":9.175,"t":"2026-10-21T17:30:00Z","v":53209,"vw":9.176673},{"c":9.185,"h":9.195,"l":9.18,"n":393,"o":9.185,"t":"2026-10-21T17:35:00Z","v":50535,"vw":9.186312},{"c":9.205,"h":9.21,"l":9.1802,"n":573,"o":9.185,"t":"2026-10-21T17:40:00Z","v":91533,"vw":9.197036},{"c":9.18,"h":9.22,"l":9.1729,"n":370,"o":9.2099,"t":"2026-10-21T17:45:00Z","v":73945,"vw":9.198307}],"history":[{"c":10.22,"h":10.48,"l":10.185,"n":121,"o":10.48,"t":"2025-07-07T04:00:00Z","v":10995,"vw":10.212489},{"c":10.16,"h":10.2,"l":10.16,"n":94,"o":10.2,"t":"2025-07-08T04:00:00Z","v":480682,"vw":10.170214},{"c":10.17,"h":10.17,"l":10.165,"n":96,"o":10.17,"t":"2025-07-09T04:00:00Z","v":45757,"vw":10.169978},{"c":10.15,"h":10.16,"l":10.15,"n":34,"o":10.16,"t":"2025-07-10T04:00:00Z","v":26994,"vw":10.159904},{"c":10.15,"h":10.16,"l":10.15,"n":109,"o":10.16,"t":"2025-07-11T04:00:00Z","v":1456137,"vw":10.150188},{"c":10.11,"h":10.15,"l":10.1,"n":98,"o":10.1,"t":"2025-07-14T04:00:00Z","v":65780,"vw":10.109922},{"c":10.1,"h":10.1502,"l":10.03,"n":908,"o":10.15,"t":"2025-07-15T04:00:00Z","v":533510,"vw":10.077896},{"c":10.12,"h":10.12,"l":10.12,"n":9,"o":10.12,"t":"2025-07-16T04:00:00Z","v":575,"vw":10.12},{"c":10.135,"h":10.15,"l":10.12,"n":119,"o":10.12,"t":"2025-07-17T04:00:00Z","v":62745,"vw":10.134845},{"c":10.12,"h":10.16,"l":10.12,"n":517,"o":10.1378,"t":"2025-07-18T04:00:00Z","v":174001,"vw":10.135276},{"c":10.16,"h":10.16,"l":10.11,"n":110,"o":10.16,"t":"2025-07-21T04:00:00Z","v":179406,"vw":10.150491},{"c":10.15,"h":10.1581,"l":10.14,"n":203,"o":10.1547,"t":"2025-07-22T04:00:00Z","v":61945,"vw":10.149603},{"c":10.16,"h":10.16,"l":10.14,"n":14,"o":10.16,"t":"2025-07-23T04:00:00Z","v":118753,"vw":10.150498},{"c":10.1552,"h":10.16,"l":10.15,"n":124,"o":10.1539,"t":"2025-07-24T04:00:00Z","v":647367,"vw":10.150115},{"c":10.16,"h":10.16,"l":10.1435,"n":9,"o":10.1435,"t":"2025-07-25T04:00:00Z","v":1261,"vw":10.156456},{"c":10.16,"h":10.16,"l":10.15,"n":24,"o":10.16,"t":"2025-07-28T04:00:00Z","v":105403,"vw":10.150334},{"c":10.16,"h":10.16,"l":10.15,"n":9,"o":10.15,"t":"2025-07-29T04:00:00Z","v":30024,"vw":10.150256},{"c":10.16,"h":10.16,"l":10.14,"n":51,"o":10.14,"t":"2025-07-30T04:00:00Z","v":93213,"vw":10.146701},{"c":10.145,"h":10.16,"l":10.14,"n":93,"o":10.15,"t":"2025-07-31T04:00:00Z","v":45216,"vw":10.151291},{"c":10.14,"h":10.16,"l":10.11,"n":81,"o":10.12,"t":"2025-08-01T04:00:00Z","v":55772,"vw":10.140851},{"c":10.15,"h":10.15,"l":10.11,"n":351,"o":10.145,"t":"2025-08-04T04:00:00Z","v":116605,"vw":10.133241},{"c":10.15,"h":10.15,"l":10.15,"n":70,"o":10.15,"t":"2025-08-05T04:00:00Z","v":50399,"vw":10.15},{"c":10.14,"h":10.15,"l":10.14,"n":10,"o":10.15,"t":"2025-08-06T04:00:00Z","v":1110,"vw":10.143297},{"c":10.14,"h":10.16,"l":10.13,"n":96,"o":10.13,"t":"2025-08-07T04:00:00Z","v":30751,"vw":10.133885},{"c":10.1408,"h":10.15,"l":10.1408,"n":2,"o":10.15,"t":"2025-08-08T04:00:00Z","v":2303,"vw":10.14201},{"c":10.135,"h":10.14,"l":10.11,"n":128,"o":10.14,"t":"2025-08-11T04:00:00Z","v":146184,"vw":10.133031},{"c":10.13,"h":10.14,"l":10.12,"n":49,"o":10.12,"t":"2025-08-12T04:00:00Z","v":18460,"vw":10.128874},{"c":10.12,"h":10.1441,"l":10.12,"n":64,"o":10.1441,"t":"2025-08-13T04:00:00Z","v":25735,"vw":10.129866},{"c":10.125,"h":10.13,"l":10.12,"n":68,"o":10.13,"t":"2025-08-14T04:00:00Z","v":161274,"vw":10.129353},{"c":10.14,"h":10.14,"l":10.12,"n":3,"o":10.12,"t":"2025-08-15T04:00:00Z","v":101048,"vw":10.120207},{"c":10.12,"h":10.14,"l":10.12,"n":8,"o":10.14,"t":"2025-08-18T04:00:00Z","v":2651,"vw":10.139231},{"c":10.105,"h":10.13,"l":10.1,"n":84,"o":10.11,"t":"2025-08-19T04:00:00Z","v":45194,"vw":10.108035},{"c":10.13,"h":10.15,"l":10.1,"n":370,"o":10.1,"t":"2025-08-20T04:00:00Z","v":364133,"vw":10.137775},{"c":10.125,"h":10.14,"l":10.12,"n":35,"o":10.14,"t":"2025-08-21T04:00:00Z","v":18615,"vw":10.133285},{"c":10.12,"h":10.13,"l":10.12,"n":9,"o":10.13,"t":"2025-08-22T04:00:00Z","v":1729,"vw":10.12061},{"c":10.11,"h":10.1108,"l":10.1,"n":14,"o":10.11,"t":"2025-08-25T04:00:00Z","v":9477,"vw":10.109548},{"c":10.115,"h":10.13,"l":10.1,"n":20,"o":10.1,"t":"2025-08-26T04:00:00Z","v":7047,"vw":10.119268},{"c":10.1,"h":10.12,"l":10.1,"n":97,"o":10.11,"t":"2025-08-27T04:00:00Z","v":38831,"vw":10.110556},{"c":10.1,"h":10.1,"l":10.1,"n":31,"o":10.1,"t":"2025-08-28T04:00:00Z","v":13549,"vw":10.1},{"c":10.12,"h":10.12,"l":10.11,"n":69,"o":10.12,"t":"2025-08-29T04:00:00Z","v":70326,"vw":10.113517},{"c":10.115,"h":10.13,"l":10.115,"n":78,"o":10.12,"t":"2025-09-02T04:00:00Z","v":47396,"vw":10.120048},{"c":10.115,"h":10.12,"l":10.11,"n":49,"o":10.12,"t":"2025-09-03T04:00:00Z","v":177899,"vw":10.113779},{"c":10.11,"h":10.12,"l":10.11,"n":14,"o":10.12,"t":"2025-09-04T04:00:00Z","v":2490,"vw":10.115782},{"c":10.12,"h":10.12,"l":10.12,"n":20,"o":10.12,"t":"2025-09-05T04:00:00Z","v":3282,"vw":10.12},{"c":10.2,"h":10.32,"l":10.15,"n":8993,"o":10.32,"t":"2025-09-08T04:00:00Z","v":4082325,"vw":10.2329},{"c":10.26,"h":10.3,"l":10.22,"n":4880,"o":10.24,"t":"2025-09-09T04:00:00Z","v":2476642,"vw":10.267226},{"c":10.26,"h":10.3,"l":10.24,"n":1486,"o":10.3,"t":"2025-09-10T04:00:00Z","v":971479,"vw":10.262495},{"c":10.28,"h":10.3,"l":10.26,"n":1841,"o":10.3,"t":"2025-09-11T04:00:00Z","v":686388,"vw":10.277151},{"c":10.37,"h":10.46,"l":10.29,"n":2542,"o":10.32,"t":"2025-09-12T04:00:00Z","v":2403885,"vw":10.347165},{"c":10.48,"h":10.52,"l":10.43,"n":3442,"o":10.43,"t":"2025-09-15T04:00:00Z","v":2242888,"vw":10.466943},{"c":10.69,"h":10.76,"l":10.47,"n":2765,"o":10.51,"t":"2025-09-16T04:00:00Z","v":969430,"vw":10.625085},{"c":11.02,"h":11.1,"l":10.71,"n":6543,"o":10.74,"t":"2025-09-17T04:00:00Z","v":2153250,"vw":10.912427},{"c":11.25,"h":11.38,"l":11.1292,"n":7948,"o":11.14,"t":"2025-09-18T04:00:00Z","v":2499791,"vw":11.260048},{"c":12.17,"h":12.255,"l":11.5775,"n":21307,"o":11.65,"t":"2025-09-19T04:00:00Z","v":5752108,"vw":11.966723},{"c":12.31,"h":12.82,"l":12.1,"n":14460,"o":12.5,"t":"2025-09-22T04:00:00Z","v":2983861,"vw":12.373973},{"c":12.67,"h":12.98,"l":12.32,"n":14041,"o":12.49,"t":"2025-09-23T04:00:00Z","v":3173547,"vw":12.572303},{"c":13.5,"h":13.68,"l":12.63,"n":19003,"o":12.8,"t":"2025-09-24T04:00:00Z","v":4339780,"vw":13.143087},{"c":13.34,"h":13.8,"l":12.56,"n":14432,"o":12.86,"t":"2025-09-25T04:00:00Z","v":3384235,"vw":13.256477},{"c":13.5,"h":13.68,"l":12.72,"n":13454,"o":13.49,"t":"2025-09-26T04:00:00Z","v":2834710,"vw":13.208326},{"c":13.09,"h":13.7,"l":12.9,"n":8478,"o":13.7,"t":"2025-09-29T04:00:00Z","v":1594782,"vw":13.230987},{"c":12.86,"h":13.38,"l":12.46,"n":11263,"o":13.16,"t":"2025-09-30T04:00:00Z","v":2247438,"vw":12.982587},{"c":12.89,"h":13.1,"l":12.76,"n":5286,"o":12.8,"t":"2025-10-01T04:00:00Z","v":1213151,"vw":12.930699},{"c":13.3,"h":13.31,"l":12.83,"n":7553,"o":12.98,"t":"2025-10-02T04:00:00Z","v":1577912,"vw":13.05227},{"c":14.45,"h":14.9,"l":13.5,"n":42737,"o":13.82,"t":"2025-10-03T04:00:00Z","v":7131062,"vw":14.289361},{"c":15.99,"h":17.19,"l":14.81,"n":75467,"o":15.75,"t":"2025-10-06T04:00:00Z","v":11372463,"vw":16.051118},{"c":18.23,"h":19.14,"l":16.27,"n":80950,"o":17.5,"t":"2025-10-07T04:00:00Z","v":12917215,"vw":17.837702},{"c":19.29,"h":21.6,"l":18.48,"n":66424,"o":19.27,"t":"2025-10-08T04:00:00Z","v":11438608,"vw":19.551725},{"c":21.59,"h":22.04,"l":19.82,"n":47044,"o":20.36,"t":"2025-10-09T04:00:00Z","v":7961253,"vw":21.065266},{"c":22.41,"h":25.5,"l":19.29,"n":125547,"o":24.195,"t":"2025-10-10T04:00:00Z","v":17069894,"vw":22.958633},{"c":25.95,"h":27.19,"l":23.11,"n":50693,"o":24.33,"t":"2025-10-13T04:00:00Z","v":7946819,"vw":25.067176},{"c":24.33,"h":27.5,"l":23.82,"n":56192,"o":26.55,"t":"2025-10-14T04:00:00Z","v":7817384,"vw":25.679015},{"c":22.9,"h":26.49,"l":20.66,"n":64936,"o":26,"t":"2025-10-15T04:00:00Z","v":9839772,"vw":23.041622},{"c":19.74,"h":24.16,"l":18.9,"n":61736,"o":23.89,"t":"2025-10-16T04:00:00Z","v":9161518,"vw":20.713884},{"c":21.1,"h":21.68,"l":18.08,"n":50320,"o":19.7,"t":"2025-10-17T04:00:00Z","v":7610950,"vw":20.064709},{"c":21.5,"h":22.28,"l":19.56,"n":38542,"o":21.63,"t":"2025-10-20T04:00:00Z","v":5831421,"vw":20.736397},{"c":18.61,"h":21.7658,"l":18.5,"n":33419,"o":21.19,"t":"2025-10-21T04:00:00Z","v":6095358,"vw":19.936902},{"c":16.98,"h":17.95,"l":13.84,"n":87073,"o":17.87,"t":"2025-10-22T04:00:00Z","v":14102122,"vw":16.188009},{"c":19.58,"h":19.77,"l":17.45,"n":45984,"o":18.175,"t":"2025-10-23T04:00:00Z","v":8623845,"vw":18.627446},{"c":20.49,"h":22.23,"l":19.7,"n":36015,"o":20.54,"t":"2025-10-24T04:00:00Z","v":5491601,"vw":20.861686},{"c":21.34,"h":23.17,"l":20.8,"n":39035,"o":21.675,"t":"2025-10-27T04:00:00Z","v":6060784,"vw":21.956888},{"c":20.33,"h":24.22,"l":18.71,"n":88051,"o":21.44,"t":"2025-10-28T04:00:00Z","v":15361146,"vw":21.296142},{"c":19.48,"h":20.9,"l":18.6,"n":28812,"o":20.35,"t":"2025-10-29T04:00:00Z","v":5092826,"vw":19.84717},{"c":17.86,"h":19.59,"l":17.76,"n":27084,"o":18.5,"t":"2025-10-30T04:00:00Z","v":4508911,"vw":18.36788},{"c":19.26,"h":19.59,"l":18.26,"n":20041,"o":18.64,"t":"2025-10-31T04:00:00Z","v":3420102,"vw":18.97226},{"c":17.37,"h":19.49,"l":17,"n":21593,"o":19.32,"t":"2025-11-03T05:00:00Z","v":3296266,"vw":17.946926},{"c":15.51,"h":17.35,"l":14.8901,"n":26620,"o":16.3,"t":"2025-11-04T05:00:00Z","v":4222158,"vw":16.106332},{"c":18.47,"h":18.99,"l":16.1,"n":29843,"o":16.9,"t":"2025-11-05T05:00:00Z","v":5169689,"vw":17.705244},{"c":17.72,"h":18.94,"l":17.23,"n":17861,"o":18.8,"t":"2025-11-06T05:00:00Z","v":2504849,"vw":17.831544},{"c":18.68,"h":18.75,"l":16.2,"n":21315,"o":16.63,"t":"2025-11-07T05:00:00Z","v":3055998,"vw":17.219},{"c":17.33,"h":19.05,"l":17.11,"n":17884,"o":18.94,"t":"2025-11-10T05:00:00Z","v":2706993,"vw":17.983381},{"c":17.67,"h":18.58,"l":16.6,"n":15121,"o":16.75,"t":"2025-11-11T05:00:00Z","v":2344266,"vw":17.770665},{"c":17.12,"h":19.25,"l":16.86,"n":23889,"o":17.67,"t":"2025-11-12T05:00:00Z","v":3796130,"vw":17.857452},{"c":16.06,"h":17.15,"l":15.75,"n":25836,"o":17,"t":"2025-11-13T05:00:00Z","v":4273032,"vw":16.209877},{"c":15.97,"h":16.85,"l":15.31,"n":20888,"o":15.48,"t":"2025-11-14T05:00:00Z","v":3226492,"vw":16.002334},{"c":14.79,"h":16.35,"l":14.45,"n":21445,"o":15.63,"t":"2025-11-17T05:00:00Z","v":3313552,"vw":14.992183},{"c":14.57,"h":15.15,"l":13.68,"n":19519,"o":14.45,"t":"2025-11-18T05:00:00Z","v":3888099,"vw":14.287765},{"c":14.51,"h":15.24,"l":14.2501,"n":11073,"o":14.59,"t":"2025-11-19T05:00:00Z","v":1929405,"vw":14.685983},{"c":13.23,"h":15.45,"l":13,"n":21096,"o":15.28,"t":"2025-11-20T05:00:00Z","v":3563304,"vw":13.815801},{"c":13.37,"h":14.39,"l":13.14,"n":15337,"o":13.65,"t":"2025-11-21T05:00:00Z","v":2395558,"vw":13.703223},{"c":14,"h":14.29,"l":13.57,"n":12363,"o":13.68,"t":"2025-11-24T05:00:00Z","v":1962563,"vw":13.972579},{"c":13.775,"h":14.07,"l":13.43,"n":8705,"o":13.85,"t":"2025-11-25T05:00:00Z","v":1288475,"vw":13.669973},{"c":13.83,"h":14.11,"l":13.63,"n":6466,"o":13.78,"t":"2025-11-26T05:00:00Z","v":1135424,"vw":13.817327},{"c":14.75,"h":15.23,"l":14,"n":6532,"o":14.15,"t":"2025-11-28T05:00:00Z","v":1277275,"vw":14.703516},{"c":13.93,"h":14.89,"l":13.8801,"n":9725,"o":14.89,"t":"2025-12-01T05:00:00Z","v":1418227,"vw":14.220671},{"c":14.46,"h":14.59,"l":13.6801,"n":9094,"o":13.75,"t":"2025-12-02T05:00:00Z","v":2011324,"vw":13.955871},{"c":14.65,"h":15.32,"l":14.06,"n":11329,"o":14.58,"t":"2025-12-03T05:00:00Z","v":1653213,"vw":14.500541},{"c":15.28,"h":16.07,"l":14.51,"n":16857,"o":14.65,"t":"2025-12-04T05:00:00Z","v":3417191,"vw":15.447842},{"c":14.51,"h":15.45,"l":14.5,"n":8002,"o":15.4,"t":"2025-12-05T05:00:00Z","v":1281469,"vw":14.834775},{"c":14.45,"h":15,"l":14.25,"n":7309,"o":14.85,"t":"2025-12-08T05:00:00Z","v":1088194,"vw":14.510575},{"c":14.41,"h":14.93,"l":14.17,"n":5319,"o":14.59,"t":"2025-12-09T05:00:00Z","v":801676,"vw":14.477265},{"c":14.01,"h":14.56,"l":14,"n":5960,"o":14.44,"t":"2025-12-10T05:00:00Z","v":967298,"vw":14.244141},{"c":14.68,"h":15.26,"l":13.8201,"n":9194,"o":14.03,"t":"2025-12-11T05:00:00Z","v":1697709,"vw":14.723911},{"c":14.91,"h":15.78,"l":14.65,"n":12424,"o":15.14,"t":"2025-12-12T05:00:00Z","v":2213244,"vw":15.155165},{"c":14,"h":15.22,"l":13.85,"n":9752,"o":15.18,"t":"2025-12-15T05:00:00Z","v":1645273,"vw":14.242486},{"c":13.79,"h":14.18,"l":13.03,"n":12043,"o":13.75,"t":"2025-12-16T05:00:00Z","v":1964317,"vw":13.516899},{"c":13.42,"h":14.1943,"l":13.1,"n":7111,"o":13.84,"t":"2025-12-17T05:00:00Z","v":908855,"vw":13.503793},{"c":13.34,"h":13.75,"l":13.1,"n":6410,"o":13.65,"t":"2025-12-18T05:00:00Z","v":873386,"vw":13.460061},{"c":13.85,"h":14.58,"l":13.12,"n":12281,"o":13.35,"t":"2025-12-19T05:00:00Z","v":2393458,"vw":14.062579},{"c":15.72,"h":16,"l":14.15,"n":19820,"o":14.32,"t":"2025-12-22T05:00:00Z","v":3751603,"vw":15.361976},{"c":17.27,"h":17.85,"l":15.75,"n":23419,"o":15.97,"t":"2025-12-23T05:00:00Z","v":4090367,"vw":16.874924},{"c":17.95,"h":18.24,"l":17.3,"n":13381,"o":17.99,"t":"2025-12-24T05:00:00Z","v":1690189,"vw":17.772927},{"c":17.52,"h":18.6199,"l":17.35,"n":10980,"o":18.5,"t":"2025-12-26T05:00:00Z","v":1953589,"vw":17.666017},{"c":16.38,"h":17.22,"l":16.12,"n":11058,"o":16.28,"t":"2025-12-29T05:00:00Z","v":1724283,"vw":16.570135},{"c":15.76,"h":16.35,"l":15.67,"n":8939,"o":16.2,"t":"2025-12-30T05:00:00Z","v":1309060,"vw":15.979442},{"c":15.6,"h":16.18,"l":15.52,"n":6624,"o":15.87,"t":"2025-12-31T05:00:00Z","v":1126548,"vw":15.842763},{"c":17.14,"h":17.15,"l":15.85,"n":11371,"o":15.87,"t":"2026-01-02T05:00:00Z","v":1736552,"vw":16.485554},{"c":18.61,"h":18.8171,"l":16.82,"n":21528,"o":17.44,"t":"2026-01-05T05:00:00Z","v":3618765,"vw":17.95962},{"c":17,"h":19,"l":16.9,"n":17879,"o":18.92,"t":"2026-01-06T05:00:00Z","v":2964241,"vw":17.807022},{"c":17.95,"h":18.25,"l":16.64,"n":12021,"o":17.21,"t":"2026-01-07T05:00:00Z","v":1895661,"vw":17.752452},{"c":19.38,"h":19.54,"l":17.5,"n":21504,"o":17.88,"t":"2026-01-08T05:00:00Z","v":3536278,"vw":18.919236},{"c":18.8,"h":19.94,"l":18.72,"n":13043,"o":19.5,"t":"2026-01-09T05:00:00Z","v":1928626,"vw":19.35012},{"c":18.62,"h":19.73,"l":18.3,"n":11453,"o":18.5,"t":"2026-01-12T05:00:00Z","v":1377384,"vw":18.903502},{"c":18.06,"h":19,"l":17.17,"n":14457,"o":18.74,"t":"2026-01-13T05:00:00Z","v":2379758,"vw":18.156345},{"c":17.3,"h":18.32,"l":17.05,"n":10457,"o":17.94,"t":"2026-01-14T05:00:00Z","v":1427886,"vw":17.580727},{"c":17.17,"h":18.4,"l":17.15,"n":9132,"o":17.3,"t":"2026-01-15T05:00:00Z","v":1364183,"vw":17.670366},{"c":17.25,"h":18.19,"l":16.71,"n":9529,"o":17,"t":"2026-01-16T05:00:00Z","v":1275710,"vw":17.395194},{"c":16.04,"h":17.2799,"l":15.68,"n":12353,"o":16.495,"t":"2026-01-20T05:00:00Z","v":1722041,"vw":16.56615},{"c":16.26,"h":16.98,"l":16,"n":10091,"o":16.25,"t":"2026-01-21T05:00:00Z","v":1430583,"vw":16.424284},{"c":17.37,"h":17.9299,"l":16.53,"n":11306,"o":16.6,"t":"2026-01-22T05:00:00Z","v":1554266,"vw":17.235572},{"c":17.35,"h":17.99,"l":17,"n":7672,"o":17.25,"t":"2026-01-23T05:00:00Z","v":983928,"vw":17.46794},{"c":16.64,"h":18.25,"l":16.36,"n":11978,"o":18.125,"t":"2026-01-26T05:00:00Z","v":1492727,"vw":17.029365},{"c":16.93,"h":17.33,"l":16.61,"n":7543,"o":16.82,"t":"2026-01-27T05:00:00Z","v":908833,"vw":16.896706},{"c":16.36,"h":17,"l":16.01,"n":10382,"o":16.85,"t":"2026-01-28T05:00:00Z","v":1297281,"vw":16.378659},{"c":15.46,"h":16.8,"l":15.31,"n":11324,"o":16.62,"t":"2026-01-29T05:00:00Z","v":1553284,"vw":15.739962},{"c":13.5,"h":15.31,"l":13.21,"n":21878,"o":15.11,"t":"2026-01-30T05:00:00Z","v":2542105,"vw":14.175449},{"c":14,"h":14,"l":12.98,"n":14710,"o":13.55,"t":"2026-02-02T05:00:00Z","v":1770120,"vw":13.453856},{"c":14.33,"h":15.39,"l":13.76,"n":12352,"o":14.5,"t":"2026-02-03T05:00:00Z","v":2021596,"vw":14.60961},{"c":12.69,"h":14.77,"l":12.51,"n":17784,"o":14.39,"t":"2026-02-04T05:00:00Z","v":2366542,"vw":13.445671},{"c":10.74,"h":12.63,"l":10.68,"n":33554,"o":12.36,"t":"2026-02-05T05:00:00Z","v":4900045,"vw":11.449025},{"c":11.66,"h":11.82,"l":10.85,"n":25061,"o":11.31,"t":"2026-02-06T05:00:00Z","v":3923084,"vw":11.313964},{"c":11,"h":12.1313,"l":10.8335,"n":23319,"o":11.88,"t":"2026-02-09T05:00:00Z","v":3364201,"vw":11.39145},{"c":12.665,"h":13.64,"l":12.01,"n":53181,"o":12.29,"t":"2026-02-10T05:00:00Z","v":7163128,"vw":12.61213},{"c":14.35,"h":14.49,"l":12.55,"n":28284,"o":13.635,"t":"2026-02-11T05:00:00Z","v":4079159,"vw":13.620373},{"c":13.215,"h":14.5,"l":12.33,"n":22616,"o":13.75,"t":"2026-02-12T05:00:00Z","v":3003384,"vw":13.3978},{"c":13.66,"h":14,"l":12.8,"n":22657,"o":13.5,"t":"2026-02-13T05:00:00Z","v":3288476,"vw":13.449683},{"c":15.59,"h":17.51,"l":13.01,"n":38050,"o":14.25,"t":"2026-02-17T05:00:00Z","v":6358527,"vw":15.615466},{"c":14.71,"h":16.49,"l":14.02,"n":26587,"o":16.2,"t":"2026-02-18T05:00:00Z","v":4442422,"vw":14.955178},{"c":13.68,"h":15.09,"l":12.99,"n":26049,"o":15.06,"t":"2026-02-19T05:00:00Z","v":4827112,"vw":13.68757},{"c":13.29,"h":13.66,"l":12.49,"n":26779,"o":13.55,"t":"2026-02-20T05:00:00Z","v":4033726,"vw":13.095886},{"c":12.49,"h":12.9186,"l":11.86,"n":24542,"o":12.8,"t":"2026-02-23T05:00:00Z","v":3134313,"vw":12.296118},{"c":12.03,"h":12.3399,"l":11.4,"n":29034,"o":12.28,"t":"2026-02-24T05:00:00Z","v":4424208,"vw":11.824774},{"c":13.09,"h":13.19,"l":11.92,"n":25988,"o":11.98,"t":"2026-02-25T05:00:00Z","v":3912623,"vw":12.812733},{"c":12.89,"h":14,"l":12.68,"n":30026,"o":13.36,"t":"2026-02-26T05:00:00Z","v":3892673,"vw":13.196056},{"c":11.64,"h":12.4,"l":11.265,"n":24942,"o":12.17,"t":"2026-02-27T05:00:00Z","v":3735412,"vw":11.667767},{"c":11.92,"h":12.19,"l":11.29,"n":22600,"o":11.3,"t":"2026-03-02T05:00:00Z","v":2583279,"vw":11.918603},{"c":11.81,"h":11.89,"l":11.03,"n":23228,"o":11.3,"t":"2026-03-03T05:00:00Z","v":2626495,"vw":11.546467},{"c":11.8,"h":11.95,"l":11.36,"n":17263,"o":11.71,"t":"2026-03-04T05:00:00Z","v":2163865,"vw":11.70681},{"c":11.21,"h":12.0389,"l":10.921,"n":20471,"o":11.59,"t":"2026-03-05T05:00:00Z","v":3033211,"vw":11.258998},{"c":10.67,"h":11.21,"l":10.62,"n":22548,"o":10.85,"t":"2026-03-06T05:00:00Z","v":2543513,"vw":10.901582},{"c":11.66,"h":11.66,"l":10.3805,"n":30693,"o":10.52,"t":"2026-03-09T04:00:00Z","v":3259984,"vw":11.238434},{"c":12.15,"h":12.66,"l":11.65,"n":31339,"o":11.65,"t":"2026-03-10T04:00:00Z","v":3387901,"vw":12.312246},{"c":11.43,"h":12.3,"l":11.31,"n":23299,"o":12.16,"t":"2026-03-11T04:00:00Z","v":2697574,"vw":11.632195},{"c":10.68,"h":11.53,"l":10.61,"n":29449,"o":11.32,"t":"2026-03-12T04:00:00Z","v":2772983,"vw":10.916864},{"c":10.08,"h":11.19,"l":10.01,"n":26647,"o":10.84,"t":"2026-03-13T04:00:00Z","v":3074554,"vw":10.380737},{"c":10.55,"h":10.65,"l":10.135,"n":18120,"o":10.29,"t":"2026-03-16T04:00:00Z","v":2400788,"vw":10.404448},{"c":10.78,"h":11.1,"l":10.5475,"n":14835,"o":10.77,"t":"2026-03-17T04:00:00Z","v":2023789,"vw":10.806422},{"c":9.8,"h":10.62,"l":9.77,"n":20998,"o":10.6,"t":"2026-03-18T04:00:00Z","v":2855118,"vw":10.115587},{"c":9.62,"h":9.79,"l":9.01,"n":23874,"o":9.44,"t":"2026-03-19T04:00:00Z","v":2546291,"vw":9.370396},{"c":8.81,"h":9.547,"l":8.56,"n":23149,"o":9.5,"t":"2026-03-20T04:00:00Z","v":3557630,"vw":8.802109},{"c":9.58,"h":9.69,"l":8.8,"n":18500,"o":9.03,"t":"2026-03-23T04:00:00Z","v":2201252,"vw":9.274466},{"c":10.25,"h":10.36,"l":9.21,"n":17750,"o":9.4,"t":"2026-03-24T04:00:00Z","v":2476860,"vw":9.892258},{"c":11.33,"h":11.55,"l":10.5,"n":31606,"o":10.85,"t":"2026-03-25T04:00:00Z","v":4000175,"vw":11.131557},{"c":10.65,"h":11.7701,"l":10.6,"n":24182,"o":11.28,"t":"2026-03-26T04:00:00Z","v":3071655,"vw":11.026241},{"c":9.85,"h":10.4,"l":9.66,"n":21692,"o":10.4,"t":"2026-03-27T04:00:00Z","v":2864291,"vw":9.931797},{"c":8.92,"h":9.9,"l":8.52,"n":28332,"o":9.85,"t":"2026-03-30T04:00:00Z","v":3074341,"vw":8.949239},{"c":9.81,"h":9.8199,"l":9.11,"n":22144,"o":9.13,"t":"2026-03-31T04:00:00Z","v":2043168,"vw":9.496052},{"c":9.41,"h":10.09,"l":9.33,"n":18623,"o":9.92,"t":"2026-04-01T04:00:00Z","v":2218519,"vw":9.679636},{"c":10.57,"h":10.6,"l":9,"n":24163,"o":9.03,"t":"2026-04-02T04:00:00Z","v":2539578,"vw":10.238286},{"c":10.45,"h":11.12,"l":10.42,"n":13525,"o":10.64,"t":"2026-04-06T04:00:00Z","v":1660772,"vw":10.761546},{"c":10.04,"h":10.33,"l":9.79,"n":17368,"o":10.27,"t":"2026-04-07T04:00:00Z","v":1938825,"vw":10.046632},{"c":11.32,"h":11.48,"l":10.675,"n":23624,"o":10.89,"t":"2026-04-08T04:00:00Z","v":2691586,"vw":11.127686},{"c":11.89,"h":12.67,"l":11.3,"n":35144,"o":11.3,"t":"2026-04-09T04:00:00Z","v":5115479,"vw":12.06159},{"c":12.59,"h":12.71,"l":11.5,"n":34798,"o":12.45,"t":"2026-04-10T04:00:00Z","v":5104649,"vw":12.240262},{"c":12.59,"h":12.87,"l":11.938,"n":25838,"o":12.36,"t":"2026-04-13T04:00:00Z","v":3121493,"vw":12.521867},{"c":14.12,"h":14.23,"l":12.62,"n":63032,"o":13.26,"t":"2026-04-14T04:00:00Z","v":9590012,"vw":13.467084},{"c":15,"h":15.1,"l":13.862,"n":88196,"o":15,"t":"2026-04-15T04:00:00Z","v":12688392,"vw":14.554906},{"c":15.57,"h":15.8,"l":14,"n":87468,"o":15.695,"t":"2026-04-16T04:00:00Z","v":13465017,"vw":14.926746},{"c":17.42,"h":21.28,"l":15.87,"n":235700,"o":16.2,"t":"2026-04-17T04:00:00Z","v":34660597,"vw":18.472431},{"c":16,"h":19.16,"l":15.7,"n":190687,"o":16.9,"t":"2026-04-20T04:00:00Z","v":29798291,"vw":16.787148},{"c":15.01,"h":15.8,"l":14.68,"n":106210,"o":15.68,"t":"2026-04-21T04:00:00Z","v":15184974,"vw":15.179802},{"c":14.85,"h":15.7,"l":14.37,"n":79815,"o":15.07,"t":"2026-04-22T04:00:00Z","v":13848724,"vw":14.954109},{"c":13.96,"h":15.88,"l":13.18,"n":92853,"o":14.62,"t":"2026-04-23T04:00:00Z","v":14817287,"vw":14.247021},{"c":13.27,"h":14.28,"l":13.05,"n":80310,"o":14.01,"t":"2026-04-24T04:00:00Z","v":10195529,"vw":13.431991},{"c":13.3,"h":13.83,"l":12.76,"n":52878,"o":13.05,"t":"2026-04-27T04:00:00Z","v":8279785,"vw":13.180543},{"c":12.62,"h":13,"l":12.3,"n":47432,"o":12.78,"t":"2026-04-28T04:00:00Z","v":7646990,"vw":12.566032},{"c":12.06,"h":12.48,"l":11.75,"n":33497,"o":12.41,"t":"2026-04-29T04:00:00Z","v":6384573,"vw":12.022059},{"c":11.89,"h":12.48,"l":11.6101,"n":42250,"o":12.005,"t":"2026-04-30T04:00:00Z","v":7004400,"vw":12.049155},{"c":12.41,"h":12.41,"l":11.3497,"n":43181,"o":11.99,"t":"2026-05-01T04:00:00Z","v":7529620,"vw":11.959525},{"c":12.28,"h":12.83,"l":12.02,"n":51836,"o":12.43,"t":"2026-05-04T04:00:00Z","v":8800675,"vw":12.429191},{"c":12.1,"h":12.59,"l":11.48,"n":42850,"o":12.41,"t":"2026-05-05T04:00:00Z","v":6636074,"vw":11.980719},{"c":13.55,"h":13.74,"l":12.3311,"n":56041,"o":12.4,"t":"2026-05-06T04:00:00Z","v":9500464,"vw":13.220729},{"c":12.11,"h":13.3,"l":12.045,"n":46356,"o":13.25,"t":"2026-05-07T04:00:00Z","v":7090915,"vw":12.49951},{"c":12.12,"h":12.4481,"l":11.57,"n":39405,"o":12.26,"t":"2026-05-08T04:00:00Z","v":5864413,"vw":11.850594},{"c":12.84,"h":13.18,"l":11.6,"n":48916,"o":11.87,"t":"2026-05-11T04:00:00Z","v":7544434,"vw":12.723557},{"c":13.1,"h":13.63,"l":12.49,"n":60810,"o":12.99,"t":"2026-05-12T04:00:00Z","v":10660023,"vw":13.072423},{"c":13.29,"h":13.75,"l":13.015,"n":56262,"o":13.31,"t":"2026-05-13T04:00:00Z","v":9067992,"vw":13.392022},{"c":13.97,"h":14.3282,"l":12.76,"n":83606,"o":13.33,"t":"2026-05-14T04:00:00Z","v":12353923,"vw":13.807551},{"c":12.44,"h":13.16,"l":12.11,"n":73279,"o":12.88,"t":"2026-05-15T04:00:00Z","v":11697882,"vw":12.512658},{"c":11.37,"h":12.753,"l":10.9492,"n":75509,"o":12.65,"t":"2026-05-18T04:00:00Z","v":12069549,"vw":11.415447},{"c":10.63,"h":11.34,"l":10.32,"n":57214,"o":11.07,"t":"2026-05-19T04:00:00Z","v":7309266,"vw":10.646168},{"c":11.18,"h":11.29,"l":10.45,"n":47628,"o":10.65,"t":"2026-05-20T04:00:00Z","v":6638436,"vw":11.028073},{"c":14.7,"h":16.09,"l":13.39,"n":408479,"o":13.5,"t":"2026-05-21T04:00:00Z","v":78640568,"vw":14.876891},{"c":16.35,"h":18.2,"l":15.71,"n":362461,"o":15.9,"t":"2026-05-22T04:00:00Z","v":65626226,"vw":17.001584},{"c":15.88,"h":16.65,"l":14.93,"n":219139,"o":16.48,"t":"2026-05-26T04:00:00Z","v":33593685,"vw":15.692705},{"c":15.46,"h":16.41,"l":14.66,"n":162783,"o":15.995,"t":"2026-05-27T04:00:00Z","v":25439188,"vw":15.571001},{"c":17.77,"h":18.25,"l":15.5,"n":197382,"o":15.82,"t":"2026-05-28T04:00:00Z","v":38026818,"vw":17.019649},{"c":16.22,"h":17.59,"l":15.61,"n":187335,"o":17.5,"t":"2026-05-29T04:00:00Z","v":29500421,"vw":16.160503},{"c":17.69,"h":18.57,"l":15.73,"n":175896,"o":16.01,"t":"2026-06-01T04:00:00Z","v":29341189,"vw":17.575542},{"c":19.87,"h":20.75,"l":18,"n":186730,"o":18.305,"t":"2026-06-02T04:00:00Z","v":31991293,"vw":19.457693},{"c":17.41,"h":19.06,"l":17.25,"n":175849,"o":18.75,"t":"2026-06-03T04:00:00Z","v":25227562,"vw":17.964826},{"c":16.95,"h":18.07,"l":16.64,"n":110677,"o":17.01,"t":"2026-06-04T04:00:00Z","v":16144389,"vw":17.262119},{"c":14.56,"h":16.4,"l":14.3,"n":131837,"o":16.16,"t":"2026-06-05T04:00:00Z","v":19442729,"vw":14.994971},{"c":14.81,"h":15.44,"l":14.35,"n":105221,"o":15.17,"t":"2026-06-08T04:00:00Z","v":14234962,"vw":14.994542},{"c":13.71,"h":15.48,"l":13.15,"n":119880,"o":14.97,"t":"2026-06-09T04:00:00Z","v":15807000,"vw":14.005581},{"c":13.58,"h":14.73,"l":13.56,"n":74673,"o":13.72,"t":"2026-06-10T04:00:00Z","v":10733087,"vw":14.051313},{"c":14.12,"h":14.2996,"l":13.22,"n":78580,"o":13.51,"t":"2026-06-11T04:00:00Z","v":10947461,"vw":13.729874},{"c":13.42,"h":14.39,"l":13.35,"n":85936,"o":14.09,"t":"2026-06-12T04:00:00Z","v":11258177,"vw":13.825084},{"c":14.82,"h":15.3,"l":14.46,"n":107017,"o":14.52,"t":"2026-06-15T04:00:00Z","v":15564975,"vw":14.89831},{"c":13.38,"h":14.54,"l":13.38,"n":96591,"o":14.515,"t":"2026-06-16T04:00:00Z","v":14046678,"vw":13.69262},{"c":13.34,"h":13.85,"l":13.23,"n":75378,"o":13.4,"t":"2026-06-17T04:00:00Z","v":10445823,"vw":13.481328},{"c":13.53,"h":13.84,"l":12.76,"n":86151,"o":13.59,"t":"2026-06-18T04:00:00Z","v":27821038,"vw":13.338474},{"c":14.21,"h":14.97,"l":13.01,"n":118330,"o":13.2,"t":"2026-06-22T04:00:00Z","v":20220397,"vw":14.066701},{"c":15.96,"h":16.5862,"l":14.42,"n":228866,"o":14.555,"t":"2026-06-23T04:00:00Z","v":42804763,"vw":15.933596},{"c":14.1,"h":15.59,"l":13.66,"n":144661,"o":15.584,"t":"2026-06-24T04:00:00Z","v":22622299,"vw":14.240522},{"c":12.79,"h":14.17,"l":12.75,"n":110974,"o":14.17,"t":"2026-06-25T04:00:00Z","v":15932255,"vw":13.061274},{"c":13.63,"h":14.09,"l":12.6666,"n":99323,"o":12.68,"t":"2026-06-26T04:00:00Z","v":33867694,"vw":13.611805},{"c":13.82,"h":14.19,"l":13.23,"n":97628,"o":13.51,"t":"2026-06-29T04:00:00Z","v":13119189,"vw":13.69642},{"c":13.32,"h":13.74,"l":13.164,"n":66920,"o":13.4,"t":"2026-06-30T04:00:00Z","v":9658510,"vw":13.35266},{"c":12.93,"h":13.57,"l":12.76,"n":70590,"o":13.165,"t":"2026-07-01T04:00:00Z","v":9804261,"vw":13.102227},{"c":12.31,"h":14.535,"l":12.19,"n":119691,"o":13.69,"t":"2026-07-02T04:00:00Z","v":20445827,"vw":13.262588},{"c":12.33,"h":12.9,"l":12.0809,"n":64733,"o":12.26,"t":"2026-07-06T04:00:00Z","v":8348856,"vw":12.530471},{"c":11.66,"h":12.23,"l":11.3,"n":91997,"o":12.175,"t":"2026-07-07T04:00:00Z","v":14898116,"vw":11.658929},{"c":11.51,"h":11.92,"l":11.195,"n":54568,"o":11.45,"t":"2026-07-08T04:00:00Z","v":8071887,"vw":11.512253},{"c":11.75,"h":11.91,"l":11.42,"n":46028,"o":11.7,"t":"2026-07-09T04:00:00Z","v":6921755,"vw":11.718628},{"c":11.17,"h":12.06,"l":11.17,"n":47469,"o":11.94,"t":"2026-07-10T04:00:00Z","v":6777665,"vw":11.414997},{"c":10.13,"h":11.16,"l":10.05,"n":74015,"o":11.08,"t":"2026-07-13T04:00:00Z","v":11226405,"vw":10.456056},{"c":10.45,"h":10.49,"l":10.05,"n":53098,"o":10.46,"t":"2026-07-14T04:00:00Z","v":7994172,"vw":10.308056},{"c":9.87,"h":10.8,"l":9.57,"n":87427,"o":10.52,"t":"2026-07-15T04:00:00Z","v":13245046,"vw":9.945768},{"c":9.06,"h":9.6,"l":8.83,"n":78763,"o":9.52,"t":"2026-07-16T04:00:00Z","v":13427869,"vw":9.083095},{"c":9.09,"h":9.44,"l":8.75,"n":59888,"o":8.75,"t":"2026-07-17T04:00:00Z","v":9109384,"vw":9.128259},{"c":9.05,"h":9.31,"l":8.775,"n":60822,"o":9.1,"t":"2026-07-20T04:00:00Z","v":8924192,"vw":9.039073},{"c":9.89,"h":9.89,"l":9.255,"n":46384,"o":9.255,"t":"2026-07-21T04:00:00Z","v":8017509,"vw":9.623344},{"c":10.24,"h":10.76,"l":10,"n":64717,"o":10.17,"t":"2026-07-22T04:00:00Z","v":12547950,"vw":10.387895},{"c":9.69,"h":10.32,"l":9.62,"n":54164,"o":9.9,"t":"2026-07-23T04:00:00Z","v":8441573,"vw":9.879899},{"c":8.97,"h":9.73,"l":8.94,"n":55568,"o":9.69,"t":"2026-07-24T04:00:00Z","v":9370431,"vw":9.123382},{"c":9.76,"h":10.1,"l":9.23,"n":68104,"o":9.29,"t":"2026-07-27T04:00:00Z","v":12253689,"vw":9.667086},{"c":9.56,"h":9.6,"l":8.91,"n":52974,"o":9.31,"t":"2026-07-28T04:00:00Z","v":9382882,"vw":9.314869},{"c":8.83,"h":9.56,"l":8.79,"n":52346,"o":9.36,"t":"2026-07-29T04:00:00Z","v":8365564,"vw":9.068603},{"c":9.98,"h":9.99,"l":9.05,"n":49566,"o":9.09,"t":"2026-07-30T04:00:00Z","v":8724981,"vw":9.666006},{"c":9.83,"h":10.26,"l":9.5699,"n":56208,"o":10.17,"t":"2026-07-31T04:00:00Z","v":6576322,"vw":9.813691},{"c":10.98,"h":11.02,"l":9.72,"n":59517,"o":9.87,"t":"2026-08-03T04:00:00Z","v":8165196,"vw":10.622463},{"c":11.46,"h":11.5157,"l":11.1,"n":68831,"o":11.43,"t":"2026-08-04T04:00:00Z","v":10072923,"vw":11.331064},{"c":10.85,"h":11.34,"l":10.84,"n":48442,"o":11.12,"t":"2026-08-05T04:00:00Z","v":5953279,"vw":11.089677},{"c":11.11,"h":11.3199,"l":10.43,"n":47110,"o":10.5,"t":"2026-08-06T04:00:00Z","v":5841096,"vw":11.022388},{"c":11.91,"h":11.92,"l":11.1499,"n":59497,"o":11.22,"t":"2026-08-07T04:00:00Z","v":7929398,"vw":11.601324},{"c":11.69,"h":12.25,"l":11.59,"n":59663,"o":12.2,"t":"2026-08-10T04:00:00Z","v":7757726,"vw":11.897109},{"c":11.82,"h":11.99,"l":11.31,"n":47723,"o":11.91,"t":"2026-08-11T04:00:00Z","v":6265443,"vw":11.664683},{"c":12.36,"h":12.36,"l":11.83,"n":119892,"o":12.19,"t":"2026-08-12T04:00:00Z","v":18814501,"vw":12.128889},{"c":12.18,"h":13.2,"l":11.55,"n":117498,"o":11.95,"t":"2026-08-13T04:00:00Z","v":18902019,"vw":12.566435},{"c":12.86,"h":13.175,"l":12.2095,"n":85084,"o":12.27,"t":"2026-08-14T04:00:00Z","v":11582025,"vw":12.787854},{"c":13.41,"h":13.495,"l":12.6501,"n":69203,"o":12.92,"t":"2026-08-17T04:00:00Z","v":9986850,"vw":13.270002},{"c":12.91,"h":13.18,"l":12.51,"n":55178,"o":12.72,"t":"2026-08-18T04:00:00Z","v":7616707,"vw":12.855054},{"c":12.5,"h":12.88,"l":11.99,"n":62357,"o":12.78,"t":"2026-08-19T04:00:00Z","v":8612107,"vw":12.412961},{"c":12.55,"h":12.55,"l":11.805,"n":49360,"o":12.45,"t":"2026-08-20T04:00:00Z","v":7316695,"vw":12.161959},{"c":14.12,"h":14.135,"l":12.66,"n":83662,"o":12.67,"t":"2026-08-21T04:00:00Z","v":15389461,"vw":13.734836},{"c":13.05,"h":13.79,"l":12.7501,"n":61870,"o":13.62,"t":"2026-08-24T04:00:00Z","v":9299900,"vw":13.07807},{"c":13.83,"h":14.05,"l":13.15,"n":51770,"o":13.435,"t":"2026-08-25T04:00:00Z","v":8715764,"vw":13.741868},{"c":13.53,"h":14.06,"l":13.1601,"n":46599,"o":13.8,"t":"2026-08-26T04:00:00Z","v":6437933,"vw":13.486986},{"c":14.32,"h":14.53,"l":13.92,"n":68630,"o":14.42,"t":"2026-08-27T04:00:00Z","v":10110708,"vw":14.241002},{"c":12.8,"h":14.22,"l":12.76,"n":61928,"o":13.93,"t":"2026-08-28T04:00:00Z","v":8920262,"vw":13.101266},{"c":13.07,"h":13.3195,"l":12.4,"n":46557,"o":12.61,"t":"2026-08-31T04:00:00Z","v":7721419,"vw":13.026104},{"c":12.69,"h":13.015,"l":12.51,"n":45044,"o":12.68,"t":"2026-09-01T04:00:00Z","v":5731621,"vw":12.738795},{"c":12.65,"h":12.74,"l":12.2,"n":40426,"o":12.57,"t":"2026-09-02T04:00:00Z","v":5720515,"vw":12.495388},{"c":12.66,"h":12.9799,"l":12.435,"n":41835,"o":12.76,"t":"2026-09-03T04:00:00Z","v":5711797,"vw":12.690584},{"c":12.85,"h":13.18,"l":12.67,"n":42228,"o":12.9,"t":"2026-09-04T04:00:00Z","v":5432612,"vw":12.833311},{"c":13.66,"h":14.47,"l":13.3803,"n":97581,"o":13.4,"t":"2026-09-08T04:00:00Z","v":15435466,"vw":14.00563},{"c":13.26,"h":13.985,"l":13.24,"n":49742,"o":13.61,"t":"2026-09-09T04:00:00Z","v":6857919,"vw":13.570586},{"c":12.96,"h":13.77,"l":12.95,"n":55571,"o":13.18,"t":"2026-09-10T04:00:00Z","v":7648696,"vw":13.272125},{"c":13.12,"h":13.47,"l":12.7502,"n":44012,"o":13.075,"t":"2026-09-11T04:00:00Z","v":6317189,"vw":13.185291},{"c":12.6,"h":13.18,"l":12.36,"n":57050,"o":12.45,"t":"2026-09-14T04:00:00Z","v":8288524,"vw":12.811948},{"c":12.67,"h":13.02,"l":12.29,"n":47622,"o":12.5,"t":"2026-09-15T04:00:00Z","v":6986937,"vw":12.619774},{"c":12.84,"h":12.92,"l":12.36,"n":47261,"o":12.68,"t":"2026-09-16T04:00:00Z","v":7832589,"vw":12.717932},{"c":13.86,"h":14.1299,"l":13.25,"n":53109,"o":13.29,"t":"2026-09-17T04:00:00Z","v":8625024,"vw":13.800373},{"c":13.23,"h":14.09,"l":12.665,"n":55333,"o":14.01,"t":"2026-09-18T04:00:00Z","v":16113941,"vw":13.094037},{"c":13.96,"h":14.29,"l":13.45,"n":57348,"o":13.59,"t":"2026-09-21T04:00:00Z","v":10321315,"vw":14.055494},{"c":14.06,"h":14.135,"l":13.67,"n":50739,"o":13.99,"t":"2026-09-22T04:00:00Z","v":8240372,"vw":13.956802},{"c":13.83,"h":15.0636,"l":13.69,"n":71081,"o":14.94,"t":"2026-09-23T04:00:00Z","v":10569728,"vw":14.089438},{"c":14.3,"h":14.685,"l":13.795,"n":61183,"o":13.84,"t":"2026-09-24T04:00:00Z","v":10550070,"vw":14.286718},{"c":14.51,"h":14.88,"l":14.08,"n":45278,"o":14.47,"t":"2026-09-25T04:00:00Z","v":6682062,"vw":14.564406},{"c":14.13,"h":14.8,"l":14.04,"n":46188,"o":14.18,"t":"2026-09-28T04:00:00Z","v":6321333,"vw":14.37512},{"c":13.84,"h":14.47,"l":13.82,"n":37701,"o":14.38,"t":"2026-09-29T04:00:00Z","v":4382954,"vw":14.010808},{"c":13.47,"h":14.28,"l":13.455,"n":39513,"o":13.88,"t":"2026-09-30T04:00:00Z","v":5365631,"vw":13.731288},{"c":13.36,"h":13.71,"l":13.245,"n":35935,"o":13.42,"t":"2026-10-01T04:00:00Z","v":4470526,"vw":13.414353},{"c":13.15,"h":13.715,"l":13.05,"n":48842,"o":13.53,"t":"2026-10-02T04:00:00Z","v":7611562,"vw":13.368937},{"c":12.66,"h":13.105,"l":12.55,"n":49920,"o":13.07,"t":"2026-10-05T04:00:00Z","v":7820466,"vw":12.712344},{"c":12.54,"h":13.19,"l":12.475,"n":37975,"o":12.88,"t":"2026-10-06T04:00:00Z","v":5706036,"vw":12.755233},{"c":11.64,"h":12.3299,"l":11.53,"n":61620,"o":12.23,"t":"2026-10-07T04:00:00Z","v":8555469,"vw":11.744726},{"c":11.16,"h":11.65,"l":10.98,"n":58511,"o":11.5,"t":"2026-10-08T04:00:00Z","v":8253508,"vw":11.169891},{"c":11.04,"h":11.37,"l":10.88,"n":34965,"o":11.26,"t":"2026-10-09T04:00:00Z","v":4934652,"vw":11.020843},{"c":10.38,"h":10.9478,"l":10.365,"n":40766,"o":10.88,"t":"2026-10-12T04:00:00Z","v":5491870,"vw":10.492857},{"c":10.1,"h":10.265,"l":10.02,"n":38385,"o":10.15,"t":"2026-10-13T04:00:00Z","v":5767686,"vw":10.10358},{"c":9.11,"h":9.8798,"l":9.08,"n":64651,"o":9.84,"t":"2026-10-14T04:00:00Z","v":10664362,"vw":9.35991},{"c":9.48,"h":9.48,"l":8.57,"n":62670,"o":8.905,"t":"2026-10-15T04:00:00Z","v":11091054,"vw":9.093428},{"c":8.55,"h":9.29,"l":8.42,"n":68220,"o":9.29,"t":"2026-10-16T04:00:00Z","v":11191853,"vw":8.742519},{"c":8.75,"h":8.94,"l":8.5401,"n":41188,"o":8.9,"t":"2026-10-19T04:00:00Z","v":5618276,"vw":8.752274},{"c":8.66,"h":8.97,"l":8.38,"n":41542,"o":8.5,"t":"2026-10-20T04:00:00Z","v":6165180,"vw":8.688004},{"c":9.18,"h":9.22,"l":8.7286,"n":27862,"o":8.91,"t":"2026-10-21T04:00:00Z","v":4379169,"vw":9.006717}],"volatilityBars":[{"c":10.16,"h":10.28,"l":10.16,"n":231,"o":10.27,"t":"2026-10-14T08:00:00Z","v":11801,"vw":10.226442},{"c":10.18,"h":10.18,"l":10.18,"n":15,"o":10.18,"t":"2026-10-14T09:00:00Z","v":645,"vw":10.18},{"c":10.15,"h":10.17,"l":10.13,"n":33,"o":10.13,"t":"2026-10-14T09:30:00Z","v":2650,"vw":10.157316},{"c":10.17,"h":10.17,"l":10.15,"n":3,"o":10.15,"t":"2026-10-14T09:45:00Z","v":3279,"vw":10.150671},{"c":10.14,"h":10.16,"l":10.14,"n":7,"o":10.16,"t":"2026-10-14T10:00:00Z","v":5423,"vw":10.140421},{"c":10.18,"h":10.18,"l":10.17,"n":12,"o":10.18,"t":"2026-10-14T10:15:00Z","v":2537,"vw":10.173697},{"c":10.18,"h":10.18,"l":10.13,"n":12,"o":10.179,"t":"2026-10-14T10:30:00Z","v":1524,"vw":10.150799},{"c":10.15,"h":10.15,"l":10.15,"n":13,"o":10.15,"t":"2026-10-14T10:45:00Z","v":405,"vw":10.15},{"c":10.07,"h":10.15,"l":10.05,"n":121,"o":10.15,"t":"2026-10-14T11:00:00Z","v":18773,"vw":10.099397},{"c":10.08,"h":10.1,"l":10.07,"n":22,"o":10.07,"t":"2026-10-14T11:15:00Z","v":2448,"vw":10.082616},{"c":10.1,"h":10.1,"l":10.05,"n":33,"o":10.0991,"t":"2026-10-14T11:30:00Z","v":5993,"vw":10.098785},{"c":10.12,"h":10.18,"l":10.07,"n":26,"o":10.09,"t":"2026-10-14T11:45:00Z","v":3527,"vw":10.149915},{"c":10.1,"h":10.14,"l":10.1,"n":19,"o":10.14,"t":"2026-10-14T12:00:00Z","v":2077,"vw":10.111889},{"c":10.17,"h":10.17,"l":10.11,"n":45,"o":10.12,"t":"2026-10-14T12:15:00Z","v":6463,"vw":10.139936},{"c":9.9,"h":10.11,"l":9.86,"n":794,"o":10.11,"t":"2026-10-14T12:30:00Z","v":79244,"vw":9.974361},{"c":9.81,"h":9.96,"l":9.79,"n":477,"o":9.86,"t":"2026-10-14T12:45:00Z","v":48324,"vw":9.830681},{"c":9.852,"h":9.89,"l":9.8,"n":313,"o":9.8162,"t":"2026-10-14T13:00:00Z","v":68742,"vw":9.812839},{"c":9.85,"h":9.89,"l":9.78,"n":315,"o":9.84,"t":"2026-10-14T13:15:00Z","v":63537,"vw":9.821298},{"c":9.705,"h":9.8798,"l":9.63,"n":3791,"o":9.84,"t":"2026-10-14T13:30:00Z","v":804406,"vw":9.711867},{"c":9.565,"h":9.77,"l":9.56,"n":4437,"o":9.71,"t":"2026-10-14T13:45:00Z","v":652983,"vw":9.634924},{"c":9.52,"h":9.6,"l":9.495,"n":3790,"o":9.57,"t":"2026-10-14T14:00:00Z","v":592981,"vw":9.535911},{"c":9.49,"h":9.55,"l":9.465,"n":2720,"o":9.5199,"t":"2026-10-14T14:15:00Z","v":440596,"vw":9.511082},{"c":9.585,"h":9.6,"l":9.46,"n":2352,"o":9.485,"t":"2026-10-14T14:30:00Z","v":294967,"vw":9.516198},{"c":9.57,"h":9.64,"l":9.525,"n":2109,"o":9.5879,"t":"2026-10-14T14:45:00Z","v":323530,"vw":9.571778},{"c":9.46,"h":9.575,"l":9.45,"n":2612,"o":9.57,"t":"2026-10-14T15:00:00Z","v":504212,"vw":9.48868},{"c":9.55,"h":9.56,"l":9.46,"n":1856,"o":9.465,"t":"2026-10-14T15:15:00Z","v":308160,"vw":9.51491},{"c":9.455,"h":9.5599,"l":9.445,"n":2123,"o":9.555,"t":"2026-10-14T15:30:00Z","v":354025,"vw":9.477296},{"c":9.47,"h":9.49,"l":9.455,"n":1448,"o":9.46,"t":"2026-10-14T15:45:00Z","v":219720,"vw":9.471431},{"c":9.3201,"h":9.48,"l":9.32,"n":2422,"o":9.47,"t":"2026-10-14T16:00:00Z","v":347528,"vw":9.396732},{"c":9.33,"h":9.3598,"l":9.305,"n":1973,"o":9.32,"t":"2026-10-14T16:15:00Z","v":273594,"vw":9.329602},{"c":9.335,"h":9.3686,"l":9.3024,"n":1586,"o":9.33,"t":"2026-10-14T16:30:00Z","v":212291,"vw":9.338739},{"c":9.315,"h":9.34,"l":9.29,"n":1760,"o":9.34,"t":"2026-10-14T16:45:00Z","v":239857,"vw":9.310997},{"c":9.2601,"h":9.3499,"l":9.245,"n":1892,"o":9.315,"t":"2026-10-14T17:00:00Z","v":346473,"vw":9.278856},{"c":9.215,"h":9.28,"l":9.215,"n":1416,"o":9.265,"t":"2026-10-14T17:15:00Z","v":207171,"vw":9.252215},{"c":9.2,"h":9.22,"l":9.13,"n":2388,"o":9.215,"t":"2026-10-14T17:30:00Z","v":371666,"vw":9.16653},{"c":9.195,"h":9.25,"l":9.1901,"n":1710,"o":9.205,"t":"2026-10-14T17:45:00Z","v":425982,"vw":9.22501},{"c":9.225,"h":9.2379,"l":9.18,"n":1418,"o":9.195,"t":"2026-10-14T18:00:00Z","v":222681,"vw":9.206871},{"c":9.175,"h":9.22,"l":9.17,"n":1458,"o":9.22,"t":"2026-10-14T18:15:00Z","v":225627,"vw":9.196629},{"c":9.125,"h":9.1799,"l":9.12,"n":1622,"o":9.175,"t":"2026-10-14T18:30:00Z","v":254794,"vw":9.151863},{"c":9.1352,"h":9.15,"l":9.11,"n":1591,"o":9.13,"t":"2026-10-14T18:45:00Z","v":218004,"vw":9.126653},{"c":9.125,"h":9.1466,"l":9.105,"n":1583,"o":9.13,"t":"2026-10-14T19:00:00Z","v":191242,"vw":9.126625},{"c":9.105,"h":9.18,"l":9.095,"n":2677,"o":9.12,"t":"2026-10-14T19:15:00Z","v":462401,"vw":9.131605},{"c":9.125,"h":9.15,"l":9.085,"n":2974,"o":9.105,"t":"2026-10-14T19:30:00Z","v":569899,"vw":9.112414},{"c":9.105,"h":9.13,"l":9.08,"n":4778,"o":9.125,"t":"2026-10-14T19:45:00Z","v":676681,"vw":9.109191},{"c":9.1695,"h":9.18,"l":9.1,"n":133,"o":9.1,"t":"2026-10-14T20:00:00Z","v":444429,"vw":9.111019},{"c":9.13,"h":9.1669,"l":9.13,"n":89,"o":9.13,"t":"2026-10-14T20:15:00Z","v":12503,"vw":9.142588},{"c":9.12,"h":9.15,"l":9.12,"n":30,"o":9.15,"t":"2026-10-14T20:30:00Z","v":24282,"vw":9.139983},{"c":9.13,"h":9.15,"l":9.13,"n":45,"o":9.14,"t":"2026-10-14T20:45:00Z","v":6375,"vw":9.146616},{"c":9.16,"h":9.16,"l":9.13,"n":77,"o":9.13,"t":"2026-10-14T21:00:00Z","v":8743,"vw":9.145285},{"c":9.1498,"h":9.1499,"l":9.14,"n":28,"o":9.145,"t":"2026-10-14T21:15:00Z","v":15097,"vw":9.140629},{"c":9.14,"h":9.15,"l":9.12,"n":109,"o":9.14,"t":"2026-10-14T21:30:00Z","v":11259,"vw":9.137365},{"c":9.14,"h":9.1454,"l":9.12,"n":33,"o":9.14,"t":"2026-10-14T21:45:00Z","v":6146,"vw":9.135827},{"c":9.12,"h":9.15,"l":9.12,"n":66,"o":9.15,"t":"2026-10-14T22:00:00Z","v":11772,"vw":9.131724},{"c":9.11,"h":9.15,"l":9.1,"n":98,"o":9.1295,"t":"2026-10-14T22:15:00Z","v":15713,"vw":9.116037},{"c":9.09,"h":9.12,"l":9.09,"n":96,"o":9.11,"t":"2026-10-14T22:30:00Z","v":4891,"vw":9.106705},{"c":9.09,"h":9.1,"l":9.07,"n":101,"o":9.09,"t":"2026-10-14T22:45:00Z","v":7445,"vw":9.078224},{"c":9.0998,"h":9.1,"l":9.085,"n":32,"o":9.1,"t":"2026-10-14T23:00:00Z","v":1391,"vw":9.096798},{"c":9.0905,"h":9.12,"l":9.08,"n":50,"o":9.0993,"t":"2026-10-14T23:15:00Z","v":5930,"vw":9.095144},{"c":9.084,"h":9.0915,"l":9.0801,"n":40,"o":9.0915,"t":"2026-10-14T23:30:00Z","v":5645,"vw":9.087771},{"c":9.0954,"h":9.1,"l":9.0662,"n":27,"o":9.0801,"t":"2026-10-14T23:45:00Z","v":3680,"vw":9.080736},{"c":9.01,"h":9.15,"l":9.005,"n":714,"o":9.1,"t":"2026-10-15T08:00:00Z","v":47437,"vw":9.072495},{"c":9.0093,"h":9.01,"l":9,"n":168,"o":9.01,"t":"2026-10-15T08:15:00Z","v":12941,"vw":9.001917},{"c":9,"h":9.02,"l":8.9895,"n":83,"o":9,"t":"2026-10-15T08:30:00Z","v":26254,"vw":8.999267},{"c":9.0213,"h":9.03,"l":8.99,"n":48,"o":8.99,"t":"2026-10-15T08:45:00Z","v":12804,"vw":9.016985},{"c":9.09,"h":9.09,"l":9.03,"n":84,"o":9.03,"t":"2026-10-15T09:00:00Z","v":5990,"vw":9.059124},{"c":9.05,"h":9.07,"l":9.05,"n":14,"o":9.07,"t":"2026-10-15T09:15:00Z","v":898,"vw":9.060052},{"c":9.01,"h":9.05,"l":9.01,"n":53,"o":9.05,"t":"2026-10-15T09:30:00Z","v":9941,"vw":9.017331},{"c":9.01,"h":9.02,"l":9.01,"n":17,"o":9.01,"t":"2026-10-15T09:45:00Z","v":3086,"vw":9.015488},{"c":9.02,"h":9.03,"l":9.015,"n":30,"o":9.03,"t":"2026-10-15T10:00:00Z","v":3011,"vw":9.022494},{"c":9.0005,"h":9.02,"l":9,"n":6,"o":9.02,"t":"2026-10-15T10:15:00Z","v":690,"vw":9.005546},{"c":9.01,"h":9.01,"l":9.0004,"n":14,"o":9.0004,"t":"2026-10-15T10:30:00Z","v":3256,"vw":9.004612},{"c":8.99,"h":9,"l":8.98,"n":90,"o":9,"t":"2026-10-15T10:45:00Z","v":6131,"vw":8.989144},{"c":8.96,"h":9,"l":8.91,"n":430,"o":9,"t":"2026-10-15T11:00:00Z","v":76261,"vw":8.949941},{"c":8.94,"h":8.98,"l":8.91,"n":169,"o":8.962,"t":"2026-10-15T11:15:00Z","v":42443,"vw":8.951548},{"c":9,"h":9.01,"l":8.9497,"n":114,"o":8.9497,"t":"2026-10-15T11:30:00Z","v":17357,"vw":8.984038},{"c":9.03,"h":9.03,"l":8.992,"n":73,"o":9,"t":"2026-10-15T11:45:00Z","v":10564,"vw":9.006535},{"c":9.01,"h":9.05,"l":8.96,"n":76,"o":8.99,"t":"2026-10-15T12:00:00Z","v":15201,"vw":8.981015},{"c":9.05,"h":9.05,"l":8.99,"n":62,"o":9,"t":"2026-10-15T12:15:00Z","v":4969,"vw":9.009325},{"c":8.9508,"h":9.01,"l":8.9201,"n":225,"o":9.01,"t":"2026-10-15T12:30:00Z","v":40872,"vw":8.946814},{"c":8.8969,"h":8.9424,"l":8.88,"n":521,"o":8.91,"t":"2026-10-15T12:45:00Z","v":56607,"vw":8.906534},{"c":8.93,"h":8.95,"l":8.8805,"n":130,"o":8.89,"t":"2026-10-15T13:00:00Z","v":18741,"vw":8.90472},{"c":8.88,"h":8.9431,"l":8.8642,"n":279,"o":8.92,"t":"2026-10-15T13:15:00Z","v":41344,"vw":8.921337},{"c":8.86,"h":8.95,"l":8.76,"n":5026,"o":8.905,"t":"2026-10-15T13:30:00Z","v":1043556,"vw":8.827811},{"c":8.64,"h":8.865,"l":8.57,"n":5463,"o":8.865,"t":"2026-10-15T13:45:00Z","v":1056542,"vw":8.683706},{"c":8.885,"h":9,"l":8.63,"n":3392,"o":8.64,"t":"2026-10-15T14:00:00Z","v":737997,"vw":8.818604},{"c":9.025,"h":9.08,"l":8.87277,"n":3054,"o":8.885,"t":"2026-10-15T14:15:00Z","v":676771,"vw":8.998551},{"c":9.155,"h":9.18,"l":8.9936,"n":3112,"o":9.025,"t":"2026-10-15T14:30:00Z","v":695204,"vw":9.073126},{"c":9.21,"h":9.24,"l":9.12,"n":2416,"o":9.1522,"t":"2026-10-15T14:45:00Z","v":363083,"vw":9.172704},{"c":9.375,"h":9.405,"l":9.17,"n":2505,"o":9.21,"t":"2026-10-15T15:00:00Z","v":403950,"vw":9.296771},{"c":9.3,"h":9.415,"l":9.29,"n":2234,"o":9.375,"t":"2026-10-15T15:15:00Z","v":621441,"vw":9.360058},{"c":9.2899,"h":9.31,"l":9.245,"n":1414,"o":9.3,"t":"2026-10-15T15:30:00Z","v":189971,"vw":9.284769},{"c":9.245,"h":9.29,"l":9.21,"n":1378,"o":9.2874,"t":"2026-10-15T15:45:00Z","v":231745,"vw":9.245248},{"c":9.155,"h":9.24,"l":9.14,"n":1285,"o":9.24,"t":"2026-10-15T16:00:00Z","v":234067,"vw":9.178474},{"c":9.1101,"h":9.16,"l":9.11,"n":1155,"o":9.16,"t":"2026-10-15T16:15:00Z","v":148078,"vw":9.137046},{"c":9.15,"h":9.15,"l":9.08,"n":1183,"o":9.1101,"t":"2026-10-15T16:30:00Z","v":239066,"vw":9.107106},{"c":9.1325,"h":9.165,"l":9.114,"n":1123,"o":9.16,"t":"2026-10-15T16:45:00Z","v":113465,"vw":9.131651},{"c":9.115,"h":9.15,"l":9.11,"n":954,"o":9.135,"t":"2026-10-15T17:00:00Z","v":137997,"vw":9.130169},{"c":9.135,"h":9.16,"l":9.12,"n":1075,"o":9.12,"t":"2026-10-15T17:15:00Z","v":139048,"vw":9.141172},{"c":9.155,"h":9.1799,"l":9.1201,"n":1122,"o":9.13,"t":"2026-10-15T17:30:00Z","v":98983,"vw":9.15297},{"c":9.16,"h":9.19,"l":9.15,"n":1142,"o":9.1501,"t":"2026-10-15T17:45:00Z","v":124187,"vw":9.171071},{"c":9.055,"h":9.28,"l":9.05,"n":3396,"o":9.155987,"t":"2026-10-15T18:00:00Z","v":652667,"vw":9.163007},{"c":9.08,"h":9.085,"l":9.05,"n":1250,"o":9.055,"t":"2026-10-15T18:15:00Z","v":183216,"vw":9.067742},{"c":9.115,"h":9.13,"l":9.0648,"n":1601,"o":9.075,"t":"2026-10-15T18:30:00Z","v":253590,"vw":9.092107},{"c":9.135,"h":9.14,"l":9.11,"n":1142,"o":9.115,"t":"2026-10-15T18:45:00Z","v":140391,"vw":9.123924},{"c":9.24,"h":9.25,"l":9.135,"n":1699,"o":9.135,"t":"2026-10-15T19:00:00Z","v":187596,"vw":9.19116},{"c":9.2901,"h":9.35,"l":9.235,"n":2246,"o":9.235,"t":"2026-10-15T19:15:00Z","v":309977,"vw":9.305178},{"c":9.345,"h":9.37,"l":9.2801,"n":2364,"o":9.29,"t":"2026-10-15T19:30:00Z","v":304792,"vw":9.327376},{"c":9.48,"h":9.48,"l":9.3424,"n":4738,"o":9.345,"t":"2026-10-15T19:45:00Z","v":828901,"vw":9.42026},{"c":9.55,"h":9.55,"l":9.47,"n":227,"o":9.48,"t":"2026-10-15T20:00:00Z","v":315310,"vw":9.4814},{"c":9.5273,"h":9.58,"l":9.458,"n":123,"o":9.55,"t":"2026-10-15T20:15:00Z","v":26134,"vw":9.521133},{"c":9.58,"h":9.5988,"l":9.51,"n":70,"o":9.5196,"t":"2026-10-15T20:30:00Z","v":22906,"vw":9.533699},{"c":9.55,"h":9.58,"l":9.54,"n":56,"o":9.57,"t":"2026-10-15T20:45:00Z","v":12076,"vw":9.568374},{"c":9.52,"h":9.58,"l":9.5005,"n":122,"o":9.555,"t":"2026-10-15T21:00:00Z","v":28939,"vw":9.528734},{"c":9.5375,"h":9.54,"l":9.5215,"n":22,"o":9.5215,"t":"2026-10-15T21:15:00Z","v":9003,"vw":9.536622},{"c":9.5858,"h":9.5858,"l":9.535,"n":77,"o":9.539,"t":"2026-10-15T21:30:00Z","v":18608,"vw":9.54715},{"c":9.59,"h":9.61,"l":9.56,"n":48,"o":9.58,"t":"2026-10-15T21:45:00Z","v":3869,"vw":9.591821},{"c":9.72,"h":9.72,"l":9.599,"n":60,"o":9.599,"t":"2026-10-15T22:00:00Z","v":7352,"vw":9.639369},{"c":9.63,"h":9.67,"l":9.6201,"n":102,"o":9.67,"t":"2026-10-15T22:15:00Z","v":22094,"vw":9.650714},{"c":9.72,"h":9.72,"l":9.63,"n":73,"o":9.63,"t":"2026-10-15T22:30:00Z","v":10476,"vw":9.667889},{"c":9.63,"h":9.77,"l":9.63,"n":140,"o":9.77,"t":"2026-10-15T22:45:00Z","v":15272,"vw":9.667675},{"c":9.58,"h":9.65,"l":9.58,"n":39,"o":9.6,"t":"2026-10-15T23:00:00Z","v":1677,"vw":9.605886},{"c":9.6,"h":9.67,"l":9.55,"n":12,"o":9.59,"t":"2026-10-15T23:15:00Z","v":2909,"vw":9.644108},{"c":9.53,"h":9.6012,"l":9.53,"n":42,"o":9.6012,"t":"2026-10-15T23:30:00Z","v":1764,"vw":9.551792},{"c":9.5395,"h":9.54,"l":9.5,"n":41,"o":9.53,"t":"2026-10-15T23:45:00Z","v":9033,"vw":9.527277},{"c":9.58,"h":9.64,"l":9.52,"n":487,"o":9.63,"t":"2026-10-16T08:00:00Z","v":53511,"vw":9.576343},{"c":9.57,"h":9.59,"l":9.52,"n":22,"o":9.59,"t":"2026-10-16T08:15:00Z","v":11677,"vw":9.544006},{"c":9.55,"h":9.55,"l":9.54,"n":13,"o":9.55,"t":"2026-10-16T08:30:00Z","v":3095,"vw":9.544843},{"c":9.56,"h":9.58,"l":9.56,"n":12,"o":9.56,"t":"2026-10-16T08:45:00Z","v":1025,"vw":9.562318},{"c":9.58,"h":9.58,"l":9.5544,"n":14,"o":9.57,"t":"2026-10-16T09:00:00Z","v":1668,"vw":9.563409},{"c":9.57,"h":9.59,"l":9.57,"n":10,"o":9.58,"t":"2026-10-16T09:15:00Z","v":731,"vw":9.580214},{"c":9.58,"h":9.61,"l":9.57,"n":23,"o":9.59,"t":"2026-10-16T09:30:00Z","v":5073,"vw":9.577508},{"c":9.55,"h":9.59,"l":9.55,"n":20,"o":9.57,"t":"2026-10-16T09:45:00Z","v":3579,"vw":9.558089},{"c":9.4,"h":9.54,"l":9.35,"n":193,"o":9.53,"t":"2026-10-16T10:00:00Z","v":122646,"vw":9.381502},{"c":9.45,"h":9.45,"l":9.38,"n":15,"o":9.4,"t":"2026-10-16T10:15:00Z","v":2854,"vw":9.419663},{"c":9.47,"h":9.47,"l":9.44,"n":11,"o":9.44,"t":"2026-10-16T10:30:00Z","v":6020,"vw":9.442318},{"c":9.47,"h":9.5,"l":9.47,"n":9,"o":9.5,"t":"2026-10-16T10:45:00Z","v":1931,"vw":9.482689},{"c":9.44,"h":9.495,"l":9.4,"n":63,"o":9.495,"t":"2026-10-16T11:00:00Z","v":13454,"vw":9.411928},{"c":9.44,"h":9.45,"l":9.41,"n":26,"o":9.4482,"t":"2026-10-16T11:15:00Z","v":3047,"vw":9.44196},{"c":9.28,"h":9.4316,"l":9.21,"n":156,"o":9.41,"t":"2026-10-16T11:30:00Z","v":32929,"vw":9.337977},{"c":9.25,"h":9.31,"l":9.2,"n":27,"o":9.2,"t":"2026-10-16T11:45:00Z","v":4732,"vw":9.254424},{"c":9.28,"h":9.33,"l":9.28,"n":19,"o":9.33,"t":"2026-10-16T12:00:00Z","v":867,"vw":9.313829},{"c":9.26,"h":9.32,"l":9.24,"n":65,"o":9.264,"t":"2026-10-16T12:15:00Z","v":5920,"vw":9.278694},{"c":9.2394,"h":9.3,"l":9.22,"n":62,"o":9.3,"t":"2026-10-16T12:30:00Z","v":6205,"vw":9.277037},{"c":9.2221,"h":9.27,"l":9.2118,"n":36,"o":9.26,"t":"2026-10-16T12:45:00Z","v":8790,"vw":9.22943},{"c":9.21,"h":9.24,"l":9.1611,"n":161,"o":9.23,"t":"2026-10-16T13:00:00Z","v":24990,"vw":9.198826},{"c":9.02,"h":9.22,"l":9.02,"n":307,"o":9.18,"t":"2026-10-16T13:15:00Z","v":36298,"vw":9.118009},{"c":9.165,"h":9.29,"l":9.01,"n":3574,"o":9.29,"t":"2026-10-16T13:30:00Z","v":654779,"vw":9.080322},{"c":9.03,"h":9.155,"l":8.925,"n":3877,"o":9.155,"t":"2026-10-16T13:45:00Z","v":574656,"vw":9.00688},{"c":9.15,"h":9.17,"l":9.025,"n":2319,"o":9.03,"t":"2026-10-16T14:00:00Z","v":365128,"vw":9.103514},{"c":9.145,"h":9.175,"l":9.105,"n":1538,"o":9.16,"t":"2026-10-16T14:15:00Z","v":141083,"vw":9.141694},{"c":9.105,"h":9.17,"l":9.104,"n":1743,"o":9.145,"t":"2026-10-16T14:30:00Z","v":211796,"vw":9.137188},{"c":8.8959,"h":9.1299,"l":8.875,"n":3754,"o":9.1099,"t":"2026-10-16T14:45:00Z","v":697641,"vw":8.953891},{"c":8.85,"h":8.948,"l":8.77,"n":3751,"o":8.8981,"t":"2026-10-16T15:00:00Z","v":630550,"vw":8.852238},{"c":8.785,"h":8.8658,"l":8.73,"n":4131,"o":8.85,"t":"2026-10-16T15:15:00Z","v":645753,"vw":8.800251},{"c":8.8,"h":8.828,"l":8.78,"n":1967,"o":8.785,"t":"2026-10-16T15:30:00Z","v":249632,"vw":8.803727},{"c":8.7,"h":8.82,"l":8.7,"n":2258,"o":8.8052,"t":"2026-10-16T15:45:00Z","v":324370,"vw":8.755781},{"c":8.755,"h":8.765,"l":8.68,"n":3396,"o":8.7,"t":"2026-10-16T16:00:00Z","v":533145,"vw":8.710269},{"c":8.725,"h":8.765,"l":8.7001,"n":1419,"o":8.7575,"t":"2026-10-16T16:15:00Z","v":165764,"vw":8.731572},{"c":8.695,"h":8.72,"l":8.67,"n":1918,"o":8.72,"t":"2026-10-16T16:30:00Z","v":296287,"vw":8.694541},{"c":8.685,"h":8.705,"l":8.65,"n":1662,"o":8.7,"t":"2026-10-16T16:45:00Z","v":260595,"vw":8.673873},{"c":8.625,"h":8.69,"l":8.615,"n":2235,"o":8.69,"t":"2026-10-16T17:00:00Z","v":288060,"vw":8.633931},{"c":8.6701,"h":8.7,"l":8.58,"n":2216,"o":8.625,"t":"2026-10-16T17:15:00Z","v":501533,"vw":8.613875},{"c":8.66,"h":8.7299,"l":8.64,"n":2239,"o":8.68,"t":"2026-10-16T17:30:00Z","v":396437,"vw":8.676142},{"c":8.565,"h":8.6779,"l":8.565,"n":1925,"o":8.66,"t":"2026-10-16T17:45:00Z","v":360327,"vw":8.603688},{"c":8.595,"h":8.6179,"l":8.54,"n":1829,"o":8.5601,"t":"2026-10-16T18:00:00Z","v":305471,"vw":8.568639},{"c":8.59,"h":8.61,"l":8.56,"n":1525,"o":8.595,"t":"2026-10-16T18:15:00Z","v":240254,"vw":8.583546},{"c":8.575,"h":8.59,"l":8.5313,"n":1819,"o":8.58,"t":"2026-10-16T18:30:00Z","v":223360,"vw":8.560455},{"c":8.555,"h":8.595,"l":8.55,"n":1522,"o":8.575,"t":"2026-10-16T18:45:00Z","v":205139,"vw":8.565014},{"c":8.57,"h":8.57,"l":8.42,"n":3393,"o":8.56,"t":"2026-10-16T19:00:00Z","v":653282,"vw":8.496607},{"c":8.575,"h":8.6,"l":8.51,"n":1830,"o":8.56,"t":"2026-10-16T19:15:00Z","v":303629,"vw":8.558361},{"c":8.505,"h":8.58,"l":8.5,"n":2177,"o":8.575,"t":"2026-10-16T19:30:00Z","v":347306,"vw":8.521707},{"c":8.545,"h":8.59,"l":8.48,"n":4694,"o":8.505,"t":"2026-10-16T19:45:00Z","v":796613,"vw":8.536344},{"c":8.59,"h":8.6,"l":8.545,"n":166,"o":8.545,"t":"2026-10-16T20:00:00Z","v":347721,"vw":8.551465},{"c":8.63,"h":8.66,"l":8.59,"n":92,"o":8.59,"t":"2026-10-16T20:15:00Z","v":17081,"vw":8.605333},{"c":8.645,"h":8.645,"l":8.61,"n":80,"o":8.61,"t":"2026-10-16T20:30:00Z","v":10390,"vw":8.624973},{"c":8.66,"h":8.719,"l":8.645,"n":106,"o":8.645,"t":"2026-10-16T20:45:00Z","v":10753,"vw":8.665928},{"c":8.65,"h":8.6607,"l":8.65,"n":44,"o":8.6603,"t":"2026-10-16T21:00:00Z","v":3707,"vw":8.657773},{"c":8.6501,"h":8.66,"l":8.65,"n":63,"o":8.6593,"t":"2026-10-16T21:15:00Z","v":8346,"vw":8.653597},{"c":8.64,"h":8.68,"l":8.64,"n":40,"o":8.6503,"t":"2026-10-16T21:30:00Z","v":6301,"vw":8.653618},{"c":8.6622,"h":8.67,"l":8.59,"n":84,"o":8.66,"t":"2026-10-16T21:45:00Z","v":9892,"vw":8.60663},{"c":8.55,"h":8.67,"l":8.55,"n":141,"o":8.66,"t":"2026-10-16T22:00:00Z","v":7928,"vw":8.577993},{"c":8.59,"h":8.6579,"l":8.55,"n":32,"o":8.59,"t":"2026-10-16T22:15:00Z","v":6508,"vw":8.582627},{"c":8.6,"h":8.6545,"l":8.5662,"n":47,"o":8.57,"t":"2026-10-16T22:30:00Z","v":4609,"vw":8.586812},{"c":8.58,"h":8.6,"l":8.58,"n":22,"o":8.59,"t":"2026-10-16T22:45:00Z","v":3065,"vw":8.582901},{"c":8.63,"h":8.63,"l":8.58,"n":32,"o":8.5811,"t":"2026-10-16T23:00:00Z","v":9461,"vw":8.58895},{"c":8.6,"h":8.6,"l":8.56,"n":48,"o":8.59,"t":"2026-10-16T23:15:00Z","v":3736,"vw":8.582969},{"c":8.5957,"h":8.6,"l":8.54,"n":51,"o":8.56,"t":"2026-10-16T23:30:00Z","v":4334,"vw":8.566736},{"c":8.6,"h":8.6,"l":8.58,"n":43,"o":8.59,"t":"2026-10-16T23:45:00Z","v":3390,"vw":8.593101},{"c":8.87,"h":8.93,"l":8.83,"n":450,"o":8.84,"t":"2026-10-19T08:00:00Z","v":46927,"vw":8.871932},{"c":8.8995,"h":8.9,"l":8.86,"n":59,"o":8.86,"t":"2026-10-19T08:15:00Z","v":12284,"vw":8.872005},{"c":8.895,"h":8.9,"l":8.895,"n":10,"o":8.9,"t":"2026-10-19T08:30:00Z","v":987,"vw":8.896919},{"c":8.87,"h":8.9,"l":8.87,"n":26,"o":8.9,"t":"2026-10-19T08:45:00Z","v":3405,"vw":8.886479},{"c":8.84,"h":8.86,"l":8.83,"n":59,"o":8.86,"t":"2026-10-19T09:00:00Z","v":6733,"vw":8.841688},{"c":8.87,"h":8.87,"l":8.87,"n":6,"o":8.87,"t":"2026-10-19T09:15:00Z","v":247,"vw":8.87},{"c":8.86,"h":8.86,"l":8.84,"n":20,"o":8.84,"t":"2026-10-19T09:30:00Z","v":871,"vw":8.844988},{"c":8.87,"h":8.87,"l":8.87,"n":12,"o":8.87,"t":"2026-10-19T09:45:00Z","v":1474,"vw":8.87},{"c":8.8797,"h":8.8797,"l":8.87,"n":21,"o":8.87,"t":"2026-10-19T10:00:00Z","v":7466,"vw":8.874037},{"c":8.83,"h":8.88,"l":8.83,"n":113,"o":8.88,"t":"2026-10-19T10:15:00Z","v":10411,"vw":8.859385},{"c":8.84,"h":8.86,"l":8.81,"n":28,"o":8.8118,"t":"2026-10-19T10:30:00Z","v":1717,"vw":8.832569},{"c":8.87,"h":8.88,"l":8.8,"n":125,"o":8.84,"t":"2026-10-19T10:45:00Z","v":20874,"vw":8.817445},{"c":8.8397,"h":8.93,"l":8.8,"n":99,"o":8.9,"t":"2026-10-19T11:00:00Z","v":29106,"vw":8.893916},{"c":8.87,"h":8.87,"l":8.83,"n":68,"o":8.8489,"t":"2026-10-19T11:15:00Z","v":6018,"vw":8.84612},{"c":8.82,"h":8.86,"l":8.82,"n":46,"o":8.855,"t":"2026-10-19T11:30:00Z","v":18361,"vw":8.834942},{"c":8.8478,"h":8.8484,"l":8.8046,"n":56,"o":8.8062,"t":"2026-10-19T11:45:00Z","v":28255,"vw":8.82082},{"c":8.88,"h":8.9,"l":8.835,"n":59,"o":8.84,"t":"2026-10-19T12:00:00Z","v":11784,"vw":8.862384},{"c":8.91,"h":8.91,"l":8.87,"n":114,"o":8.881,"t":"2026-10-19T12:15:00Z","v":25956,"vw":8.896408},{"c":8.94,"h":8.96,"l":8.9,"n":146,"o":8.91,"t":"2026-10-19T12:30:00Z","v":35461,"vw":8.930408},{"c":8.94,"h":8.96,"l":8.93,"n":74,"o":8.93,"t":"2026-10-19T12:45:00Z","v":23121,"vw":8.94521},{"c":8.93,"h":8.94,"l":8.93,"n":69,"o":8.94,"t":"2026-10-19T13:00:00Z","v":14986,"vw":8.933057},{"c":8.88,"h":8.94,"l":8.88,"n":150,"o":8.91,"t":"2026-10-19T13:15:00Z","v":29996,"vw":8.905735},{"c":8.695,"h":8.9,"l":8.6,"n":3996,"o":8.9,"t":"2026-10-19T13:30:00Z","v":679774,"vw":8.705749},{"c":8.685,"h":8.78,"l":8.6601,"n":1928,"o":8.6999,"t":"2026-10-19T13:45:00Z","v":290464,"vw":8.71816},{"c":8.695,"h":8.695,"l":8.5401,"n":2488,"o":8.69,"t":"2026-10-19T14:00:00Z","v":330971,"vw":8.6033},{"c":8.725,"h":8.75,"l":8.695,"n":1594,"o":8.695,"t":"2026-10-19T14:15:00Z","v":238933,"vw":8.724857},{"c":8.745,"h":8.75,"l":8.6701,"n":1436,"o":8.725,"t":"2026-10-19T14:30:00Z","v":160232,"vw":8.715125},{"c":8.74,"h":8.81,"l":8.715,"n":1415,"o":8.75,"t":"2026-10-19T14:45:00Z","v":175491,"vw":8.753591},{"c":8.775,"h":8.79,"l":8.71,"n":1536,"o":8.745,"t":"2026-10-19T15:00:00Z","v":172948,"vw":8.754441},{"c":8.83,"h":8.84,"l":8.76,"n":1537,"o":8.7799,"t":"2026-10-19T15:15:00Z","v":199139,"vw":8.791781},{"c":8.855,"h":8.875,"l":8.8101,"n":1459,"o":8.825,"t":"2026-10-19T15:30:00Z","v":178161,"vw":8.846487},{"c":8.92,"h":8.94,"l":8.845,"n":1601,"o":8.8501,"t":"2026-10-19T15:45:00Z","v":203205,"vw":8.87775},{"c":8.845,"h":8.915,"l":8.81,"n":1332,"o":8.915,"t":"2026-10-19T16:00:00Z","v":199114,"vw":8.852343},{"c":8.855,"h":8.9,"l":8.8402,"n":1334,"o":8.845,"t":"2026-10-19T16:15:00Z","v":152546,"vw":8.862376},{"c":8.855,"h":8.865,"l":8.815,"n":1067,"o":8.85,"t":"2026-10-19T16:30:00Z","v":107556,"vw":8.842667},{"c":8.835,"h":8.86,"l":8.824,"n":958,"o":8.8523,"t":"2026-10-19T16:45:00Z","v":85451,"vw":8.83882},{"c":8.8301,"h":8.845,"l":8.8125,"n":891,"o":8.8301,"t":"2026-10-19T17:00:00Z","v":98970,"vw":8.834268},{"c":8.8399,"h":8.875,"l":8.83,"n":957,"o":8.84,"t":"2026-10-19T17:15:00Z","v":109365,"vw":8.849439},{"c":8.805,"h":8.84,"l":8.8,"n":1140,"o":8.835,"t":"2026-10-19T17:30:00Z","v":107601,"vw":8.816462},{"c":8.765,"h":8.8099,"l":8.75,"n":1146,"o":8.8,"t":"2026-10-19T17:45:00Z","v":122940,"vw":8.765636},{"c":8.7506,"h":8.77,"l":8.74,"n":1070,"o":8.77,"t":"2026-10-19T18:00:00Z","v":127692,"vw":8.752608},{"c":8.68,"h":8.76,"l":8.65,"n":1201,"o":8.755,"t":"2026-10-19T18:15:00Z","v":159533,"vw":8.703218},{"c":8.735,"h":8.74,"l":8.6723,"n":954,"o":8.685,"t":"2026-10-19T18:30:00Z","v":138879,"vw":8.695865},{"c":8.735,"h":8.78,"l":8.73,"n":1221,"o":8.74,"t":"2026-10-19T18:45:00Z","v":146555,"vw":8.746274},{"c":8.715,"h":8.7451,"l":8.7,"n":1134,"o":8.735,"t":"2026-10-19T19:00:00Z","v":133484,"vw":8.72221},{"c":8.735,"h":8.79,"l":8.7,"n":1397,"o":8.715,"t":"2026-10-19T19:15:00Z","v":163810,"vw":8.737325},{"c":8.765,"h":8.79,"l":8.73,"n":1564,"o":8.73,"t":"2026-10-19T19:30:00Z","v":194633,"vw":8.763104},{"c":8.745,"h":8.78,"l":8.74,"n":2246,"o":8.7601,"t":"2026-10-19T19:45:00Z","v":304244,"vw":8.747652},{"c":8.7718,"h":8.775,"l":8.745,"n":25,"o":8.745,"t":"2026-10-19T20:00:00Z","v":246714,"vw":8.750038},{"c":8.75,"h":8.78,"l":8.75,"n":14,"o":8.78,"t":"2026-10-19T20:15:00Z","v":3238,"vw":8.75278},{"c":8.75,"h":8.7774,"l":8.75,"n":14,"o":8.7774,"t":"2026-10-19T20:30:00Z","v":9225,"vw":8.764921},{"c":8.77,"h":8.77,"l":8.75,"n":11,"o":8.75,"t":"2026-10-19T20:45:00Z","v":2154,"vw":8.764271},{"c":8.79,"h":8.79,"l":8.77,"n":10,"o":8.77,"t":"2026-10-19T21:00:00Z","v":2600,"vw":8.783201},{"c":8.79,"h":8.8,"l":8.79,"n":10,"o":8.8,"t":"2026-10-19T21:15:00Z","v":833,"vw":8.795438},{"c":8.8,"h":8.8,"l":8.76,"n":5,"o":8.7996,"t":"2026-10-19T21:30:00Z","v":735,"vw":8.793055},{"c":8.8,"h":8.8,"l":8.79,"n":5,"o":8.79,"t":"2026-10-19T21:45:00Z","v":261,"vw":8.795305},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-19T22:00:00Z","v":154,"vw":8.77},{"c":8.79,"h":8.79,"l":8.76,"n":3,"o":8.76,"t":"2026-10-19T22:15:00Z","v":301,"vw":8.78},{"c":8.77,"h":8.8,"l":8.77,"n":14,"o":8.77,"t":"2026-10-19T22:30:00Z","v":1040,"vw":8.779913},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-19T22:45:00Z","v":207,"vw":8.79},{"c":8.77,"h":8.79,"l":8.77,"n":16,"o":8.79,"t":"2026-10-19T23:00:00Z","v":1893,"vw":8.774395},{"c":8.765,"h":8.77,"l":8.765,"n":3,"o":8.7696,"t":"2026-10-19T23:15:00Z","v":2150,"vw":8.769465},{"c":8.7699,"h":8.77,"l":8.76,"n":17,"o":8.7602,"t":"2026-10-19T23:30:00Z","v":3669,"vw":8.762101},{"c":8.7709,"h":8.8,"l":8.76,"n":7,"o":8.76,"t":"2026-10-19T23:45:00Z","v":8107,"vw":8.779437},{"c":8.74,"h":8.76,"l":8.68,"n":212,"o":8.75,"t":"2026-10-20T08:00:00Z","v":21136,"vw":8.717089},{"c":8.74,"h":8.7516,"l":8.71,"n":46,"o":8.72,"t":"2026-10-20T08:30:00Z","v":7589,"vw":8.729691},{"c":8.69,"h":8.72,"l":8.69,"n":28,"o":8.72,"t":"2026-10-20T08:45:00Z","v":9262,"vw":8.691769},{"c":8.61,"h":8.69,"l":8.61,"n":23,"o":8.67,"t":"2026-10-20T09:00:00Z","v":3863,"vw":8.647315},{"c":8.64,"h":8.64,"l":8.61,"n":38,"o":8.61,"t":"2026-10-20T09:15:00Z","v":26871,"vw":8.61183},{"c":8.56,"h":8.68,"l":8.55,"n":92,"o":8.68,"t":"2026-10-20T09:30:00Z","v":7065,"vw":8.588504},{"c":8.55,"h":8.58,"l":8.54,"n":64,"o":8.58,"t":"2026-10-20T09:45:00Z","v":90212,"vw":8.54106},{"c":8.58,"h":8.62,"l":8.54,"n":21,"o":8.62,"t":"2026-10-20T10:00:00Z","v":2296,"vw":8.576887},{"c":8.61,"h":8.65,"l":8.6,"n":27,"o":8.65,"t":"2026-10-20T10:15:00Z","v":2376,"vw":8.625421},{"c":8.55,"h":8.58,"l":8.55,"n":34,"o":8.58,"t":"2026-10-20T10:30:00Z","v":1757,"vw":8.567812},{"c":8.54,"h":8.55,"l":8.5058,"n":60,"o":8.55,"t":"2026-10-20T10:45:00Z","v":14614,"vw":8.517849},{"c":8.5,"h":8.5788,"l":8.49,"n":193,"o":8.5788,"t":"2026-10-20T11:00:00Z","v":29567,"vw":8.508389},{"c":8.45,"h":8.52,"l":8.43,"n":90,"o":8.52,"t":"2026-10-20T11:15:00Z","v":6935,"vw":8.476845},{"c":8.49,"h":8.51,"l":8.4,"n":77,"o":8.45,"t":"2026-10-20T11:30:00Z","v":11611,"vw":8.454258},{"c":8.505,"h":8.52,"l":8.4335,"n":26,"o":8.49,"t":"2026-10-20T11:45:00Z","v":5201,"vw":8.462258},{"c":8.46,"h":8.59,"l":8.44,"n":559,"o":8.5781,"t":"2026-10-20T12:00:00Z","v":32659,"vw":8.553368},{"c":8.45,"h":8.5058,"l":8.4416,"n":60,"o":8.5058,"t":"2026-10-20T12:15:00Z","v":12705,"vw":8.456746},{"c":8.51,"h":8.51,"l":8.4246,"n":125,"o":8.4497,"t":"2026-10-20T12:30:00Z","v":29769,"vw":8.435881},{"c":8.48,"h":8.55,"l":8.45,"n":69,"o":8.51,"t":"2026-10-20T12:45:00Z","v":6359,"vw":8.516608},{"c":8.49,"h":8.53,"l":8.47,"n":67,"o":8.48,"t":"2026-10-20T13:00:00Z","v":11125,"vw":8.498373},{"c":8.48,"h":8.5329,"l":8.44,"n":151,"o":8.5329,"t":"2026-10-20T13:15:00Z","v":16160,"vw":8.469715},{"c":8.43,"h":8.56,"l":8.38,"n":5272,"o":8.5,"t":"2026-10-20T13:30:00Z","v":793249,"vw":8.456981},{"c":8.565,"h":8.565,"l":8.4021,"n":2353,"o":8.43,"t":"2026-10-20T13:45:00Z","v":390783,"vw":8.461742},{"c":8.75,"h":8.755,"l":8.555,"n":1908,"o":8.57,"t":"2026-10-20T14:00:00Z","v":305401,"vw":8.660058},{"c":8.94,"h":8.96,"l":8.73,"n":1690,"o":8.75,"t":"2026-10-20T14:15:00Z","v":396730,"vw":8.834102},{"c":8.94,"h":8.97,"l":8.805,"n":1853,"o":8.94,"t":"2026-10-20T14:30:00Z","v":307548,"vw":8.894035},{"c":8.8901,"h":8.965,"l":8.865,"n":1415,"o":8.94,"t":"2026-10-20T14:45:00Z","v":164018,"vw":8.910498},{"c":8.7648,"h":8.91,"l":8.72,"n":1614,"o":8.89,"t":"2026-10-20T15:00:00Z","v":187715,"vw":8.811568},{"c":8.795,"h":8.825,"l":8.7436,"n":1016,"o":8.7675,"t":"2026-10-20T15:15:00Z","v":120077,"vw":8.800402},{"c":8.805,"h":8.8151,"l":8.755,"n":1469,"o":8.795,"t":"2026-10-20T15:30:00Z","v":138513,"vw":8.777638},{"c":8.78,"h":8.8199,"l":8.77,"n":949,"o":8.8,"t":"2026-10-20T15:45:00Z","v":83907,"vw":8.788703},{"c":8.775,"h":8.7936,"l":8.755,"n":918,"o":8.785,"t":"2026-10-20T16:00:00Z","v":65559,"vw":8.777621},{"c":8.755,"h":8.7786,"l":8.71,"n":997,"o":8.7786,"t":"2026-10-20T16:15:00Z","v":87060,"vw":8.739456},{"c":8.755,"h":8.775,"l":8.745,"n":828,"o":8.755,"t":"2026-10-20T16:30:00Z","v":68130,"vw":8.760183},{"c":8.705,"h":8.76,"l":8.7,"n":1002,"o":8.755,"t":"2026-10-20T16:45:00Z","v":92748,"vw":8.730369},{"c":8.715,"h":8.7299,"l":8.7,"n":985,"o":8.71,"t":"2026-10-20T17:00:00Z","v":117328,"vw":8.709754},{"c":8.715,"h":8.7399,"l":8.7145,"n":788,"o":8.72,"t":"2026-10-20T17:15:00Z","v":72981,"vw":8.723368},{"c":8.72,"h":8.735,"l":8.705,"n":788,"o":8.72,"t":"2026-10-20T17:30:00Z","v":108779,"vw":8.71485},{"c":8.775,"h":8.78,"l":8.71,"n":843,"o":8.71,"t":"2026-10-20T17:45:00Z","v":93663,"vw":8.741811},{"c":8.745,"h":8.785,"l":8.725,"n":1034,"o":8.775,"t":"2026-10-20T18:00:00Z","v":83333,"vw":8.749197},{"c":8.73,"h":8.745,"l":8.72,"n":790,"o":8.745,"t":"2026-10-20T18:15:00Z","v":79541,"vw":8.731376},{"c":8.715,"h":8.755,"l":8.71,"n":1109,"o":8.735,"t":"2026-10-20T18:30:00Z","v":92632,"vw":8.731665},{"c":8.725,"h":8.7499,"l":8.71,"n":1116,"o":8.715,"t":"2026-10-20T18:45:00Z","v":120957,"vw":8.732308},{"c":8.755,"h":8.775,"l":8.7201,"n":1128,"o":8.725,"t":"2026-10-20T19:00:00Z","v":120986,"vw":8.749149},{"c":8.745,"h":8.775,"l":8.73,"n":1092,"o":8.755,"t":"2026-10-20T19:15:00Z","v":110909,"vw":8.754361},{"c":8.74,"h":8.795,"l":8.725,"n":1638,"o":8.75,"t":"2026-10-20T19:30:00Z","v":223411,"vw":8.749622},{"c":8.665,"h":8.78,"l":8.655,"n":4025,"o":8.735,"t":"2026-10-20T19:45:00Z","v":699863,"vw":8.700992},{"c":8.67,"h":8.695,"l":8.66,"n":83,"o":8.67,"t":"2026-10-20T20:00:00Z","v":598089,"vw":8.660421},{"c":8.69,"h":8.7027,"l":8.661,"n":32,"o":8.68,"t":"2026-10-20T20:15:00Z","v":15558,"vw":8.684296},{"c":8.7195,"h":8.72,"l":8.65,"n":34,"o":8.69,"t":"2026-10-20T20:30:00Z","v":4378,"vw":8.702835},{"c":8.7872,"h":8.7872,"l":8.72,"n":12,"o":8.72,"t":"2026-10-20T20:45:00Z","v":2166,"vw":8.732307},{"c":8.77,"h":8.8,"l":8.77,"n":11,"o":8.78,"t":"2026-10-20T21:00:00Z","v":1121,"vw":8.780372},{"c":8.75,"h":8.7931,"l":8.75,"n":20,"o":8.7931,"t":"2026-10-20T21:15:00Z","v":2448,"vw":8.758859},{"c":8.85,"h":8.8693,"l":8.79,"n":35,"o":8.79,"t":"2026-10-20T21:30:00Z","v":14627,"vw":8.819787},{"c":8.85,"h":8.85,"l":8.82,"n":12,"o":8.85,"t":"2026-10-20T21:45:00Z","v":2639,"vw":8.844703},{"c":8.89,"h":8.93,"l":8.87,"n":23,"o":8.87,"t":"2026-10-20T22:00:00Z","v":9347,"vw":8.891419},{"c":8.9,"h":8.9028,"l":8.8762,"n":25,"o":8.89,"t":"2026-10-20T22:15:00Z","v":4846,"vw":8.882639},{"c":8.88,"h":8.9,"l":8.87,"n":24,"o":8.9,"t":"2026-10-20T22:30:00Z","v":2077,"vw":8.884331},{"c":8.89,"h":8.9,"l":8.8746,"n":24,"o":8.89,"t":"2026-10-20T22:45:00Z","v":9920,"vw":8.881436},{"c":8.9,"h":8.9,"l":8.8746,"n":7,"o":8.88,"t":"2026-10-20T23:00:00Z","v":1745,"vw":8.884495},{"c":8.9,"h":8.9,"l":8.88,"n":7,"o":8.88,"t":"2026-10-20T23:15:00Z","v":2268,"vw":8.887813},{"c":8.8956,"h":8.9,"l":8.86,"n":27,"o":8.87,"t":"2026-10-20T23:30:00Z","v":2511,"vw":8.887553},{"c":8.89,"h":8.89,"l":8.86,"n":14,"o":8.86,"t":"2026-10-20T23:45:00Z","v":7090,"vw":8.886771},{"c":8.9016,"h":8.97,"l":8.89,"n":211,"o":8.97,"t":"2026-10-21T08:00:00Z","v":26701,"vw":8.918862},{"c":8.91,"h":8.91,"l":8.9,"n":3,"o":8.9,"t":"2026-10-21T08:15:00Z","v":488,"vw":8.906987},{"c":8.83,"h":8.9,"l":8.83,"n":26,"o":8.9,"t":"2026-10-21T08:30:00Z","v":4512,"vw":8.894799},{"c":8.8117,"h":8.85,"l":8.8,"n":18,"o":8.83,"t":"2026-10-21T08:45:00Z","v":3032,"vw":8.821494},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-10-21T09:00:00Z","v":100,"vw":8.84},{"c":8.83,"h":8.85,"l":8.8,"n":42,"o":8.81,"t":"2026-10-21T09:15:00Z","v":26722,"vw":8.801888},{"c":8.82,"h":8.83,"l":8.82,"n":18,"o":8.83,"t":"2026-10-21T09:45:00Z","v":2385,"vw":8.820692},{"c":8.805,"h":8.805,"l":8.8,"n":10,"o":8.8,"t":"2026-10-21T10:00:00Z","v":1021,"vw":8.802103},{"c":8.8314,"h":8.8397,"l":8.79,"n":8,"o":8.83,"t":"2026-10-21T10:15:00Z","v":741,"vw":8.822458},{"c":8.84,"h":8.84,"l":8.7617,"n":7,"o":8.7617,"t":"2026-10-21T10:30:00Z","v":1626,"vw":8.801643},{"c":8.86,"h":8.89,"l":8.85,"n":51,"o":8.85,"t":"2026-10-21T11:00:00Z","v":8672,"vw":8.878365},{"c":8.8903,"h":8.9,"l":8.86,"n":10,"o":8.88,"t":"2026-10-21T11:15:00Z","v":3170,"vw":8.883359},{"c":8.9,"h":8.9,"l":8.85,"n":4,"o":8.9,"t":"2026-10-21T11:30:00Z","v":1406,"vw":8.890741},{"c":8.9,"h":8.9,"l":8.8418,"n":24,"o":8.8418,"t":"2026-10-21T11:45:00Z","v":5779,"vw":8.876647},{"c":8.8915,"h":8.91,"l":8.89,"n":15,"o":8.8954,"t":"2026-10-21T12:00:00Z","v":2676,"vw":8.896605},{"c":8.85,"h":8.93,"l":8.83,"n":35,"o":8.85,"t":"2026-10-21T12:15:00Z","v":8011,"vw":8.855942},{"c":8.88,"h":8.91,"l":8.86,"n":14,"o":8.87,"t":"2026-10-21T12:30:00Z","v":1029,"vw":8.884932},{"c":8.8324,"h":8.91,"l":8.82,"n":66,"o":8.88,"t":"2026-10-21T12:45:00Z","v":14705,"vw":8.852832},{"c":8.8545,"h":8.92,"l":8.8545,"n":42,"o":8.88,"t":"2026-10-21T13:00:00Z","v":2369,"vw":8.889111},{"c":8.91,"h":8.92,"l":8.86,"n":59,"o":8.86,"t":"2026-10-21T13:15:00Z","v":3813,"vw":8.897971},{"c":8.77,"h":8.96,"l":8.7286,"n":2594,"o":8.91,"t":"2026-10-21T13:30:00Z","v":402793,"vw":8.856038},{"c":8.86,"h":8.865,"l":8.74,"n":2156,"o":8.765,"t":"2026-10-21T13:45:00Z","v":312298,"vw":8.804539},{"c":8.875,"h":8.95,"l":8.85,"n":2238,"o":8.86,"t":"2026-10-21T14:00:00Z","v":505144,"vw":8.904158},{"c":8.9502,"h":8.98,"l":8.85,"n":1606,"o":8.875,"t":"2026-10-21T14:15:00Z","v":266843,"vw":8.939617},{"c":9,"h":9.035,"l":8.95,"n":1753,"o":8.95,"t":"2026-10-21T14:30:00Z","v":375355,"vw":8.998022},{"c":9.025,"h":9.11,"l":8.995,"n":1877,"o":8.995,"t":"2026-10-21T14:45:00Z","v":519803,"vw":9.058633},{"c":9.05,"h":9.07,"l":9.01,"n":1574,"o":9.025,"t":"2026-10-21T15:00:00Z","v":172468,"vw":9.039421},{"c":9.025,"h":9.055,"l":9.005,"n":1376,"o":9.05,"t":"2026-10-21T15:15:00Z","v":144862,"vw":9.028683},{"c":9.055,"h":9.065,"l":9.005,"n":1300,"o":9.03,"t":"2026-10-21T15:30:00Z","v":146403,"vw":9.036779},{"c":9.0599,"h":9.08,"l":9.045,"n":1200,"o":9.055,"t":"2026-10-21T15:45:00Z","v":163944,"vw":9.067863},{"c":9.025,"h":9.05,"l":9.01,"n":1164,"o":9.04,"t":"2026-10-21T16:00:00Z","v":102401,"vw":9.029184},{"c":9.045,"h":9.055,"l":9.015,"n":1001,"o":9.025,"t":"2026-10-21T16:15:00Z","v":128415,"vw":9.036073},{"c":9.12,"h":9.165,"l":9.01,"n":1777,"o":9.045,"t":"2026-10-21T16:30:00Z","v":254415,"vw":9.081087},{"c":9.1555,"h":9.175,"l":9.1,"n":1243,"o":9.12,"t":"2026-10-21T16:45:00Z","v":193106,"vw":9.133306},{"c":9.175,"h":9.195,"l":9.14,"n":1165,"o":9.155,"t":"2026-10-21T17:00:00Z","v":169792,"vw":9.165481},{"c":9.175,"h":9.1799,"l":9.14,"n":1139,"o":9.175,"t":"2026-10-21T17:15:00Z","v":128673,"vw":9.161721},{"c":9.205,"h":9.21,"l":9.1601,"n":1374,"o":9.175,"t":"2026-10-21T17:30:00Z","v":195277,"vw":9.188743},{"c":9.18,"h":9.22,"l":9.1729,"n":370,"o":9.2099,"t":"2026-10-21T17:45:00Z","v":73945,"vw":9.198307}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":16.71936404502237,"iv":5.33999428150487,"gamma":0.04734210043042441,"theta":-0.15574725081567653,"vega":0.0012188108409910818,"rho":0.000043956719568028,"breakevenPct":83.76213556669246},{"delta":0.15,"premium":0.06386446405206798,"strike":10.31514047930576,"iv":1.3052992589891184,"gamma":0.26591710154957077,"theta":-0.04627198364966156,"vega":0.001518545931670432,"rho":0.00007518515615380941,"breakevenPct":13.061056027863064},{"delta":0.2,"premium":0.08184550403675388,"strike":10.075393279509948,"iv":1.1910641828158481,"gamma":0.35650030697616764,"theta":-0.04913316492917287,"vega":0.0017777971282379522,"rho":0.00010081287420919913,"breakevenPct":10.645302653014195},{"delta":0.25,"premium":0.09982654402143976,"strike":9.835646079714136,"iv":1.0768291066425781,"gamma":0.44708351240276434,"theta":-0.05199434620868418,"vega":0.002037048324805472,"rho":0.00012644059226458884,"breakevenPct":8.229549278165326},{"delta":0.3,"premium":0.11780758400612563,"strike":9.595898879918325,"iv":0.9625940304693081,"gamma":0.5376667178293612,"theta":-0.05485552748819548,"vega":0.0022962995213729916,"rho":0.00015206831031997853,"breakevenPct":5.813795903316457},{"delta":0.35,"premium":0.14692270217603115,"strike":9.451282884053263,"iv":0.91779639493342,"gamma":0.5765502111075024,"theta":-0.05639948035076323,"vega":0.0024194868463786943,"rho":0.00017650662784161495,"breakevenPct":4.555616407726531},{"delta":0.4,"premium":0.18346053913608315,"strike":9.370087690808704,"iv":0.9192903864891199,"gamma":0.5809672296200065,"theta":-0.057065280935368626,"vega":0.002451964923676518,"rho":0.00020015201167408254,"breakevenPct":4.069152831642565},{"delta":0.45,"premium":0.2199983760961351,"strike":9.288892497564143,"iv":0.9207843780448198,"gamma":0.5853842481325106,"theta":-0.05773108151997402,"vega":0.002484443000974342,"rho":0.00022379739550655006,"breakevenPct":3.5826892555586},{"delta":0.5,"premium":0.25653621305618707,"strike":9.207697304319584,"iv":0.9222783696005197,"gamma":0.5898012666450145,"theta":-0.05839688210457941,"vega":0.002516921078272166,"rho":0.00024744277933901764,"breakevenPct":3.0962256794746343},{"delta":0.55,"premium":0.29307405001623904,"strike":9.126502111075025,"iv":0.9237723611562196,"gamma":0.5942182851575186,"theta":-0.059062682689184805,"vega":0.00254939915556999,"rho":0.00027108816317148517,"breakevenPct":2.609762103390669},{"delta":0.6,"premium":0.32961188697629096,"strike":9.045306917830464,"iv":0.9252663527119195,"gamma":0.5986353036700227,"theta":-0.05972848327379019,"vega":0.0025818772328678142,"rho":0.0002947335470039527,"breakevenPct":2.123298527306704},{"delta":0.65,"premium":0.4482430143945809,"strike":8.906435224386113,"iv":1.0794900931414058,"gamma":0.539160118543607,"theta":-0.06676181202370872,"vega":0.0025251481795088905,"rho":0.00031378681025294214,"breakevenPct":1.902813058613228},{"delta":0.7,"premium":0.6705122777307364,"strike":8.694750211685013,"iv":1.4265265029635898,"gamma":0.39902464013547856,"theta":-0.08183378492802708,"vega":0.0023558001693480103,"rho":0.0003270427810006175,"breakevenPct":2.018109906489646}],"put":[{"delta":0.1,"premium":0.12323321659218857,"strike":6.669169585195286,"iv":3.7196677274149987,"gamma":0.12254950957757188,"theta":-0.0992950431212034,"vega":0.0012083346100720887,"rho":-0.00005972397563217705,"breakevenPct":28.693503609988056},{"delta":0.15,"premium":0.05539379194365334,"strike":8.521575167774614,"iv":0.9763072775134017,"gamma":0.33870001624504187,"theta":-0.03703836307440891,"vega":0.0015907721178288218,"rho":-0.00008243767704298427,"breakevenPct":7.775802006198698},{"delta":0.2,"premium":0.08198476750086692,"strike":8.627939070003467,"iv":0.9711255795335436,"gamma":0.3935688432248014,"theta":-0.042365538913802216,"vega":0.0018151447016819073,"rho":-0.00011057178571193641,"breakevenPct":6.906815876877992},{"delta":0.25,"premium":0.10857574305808049,"strike":8.734302972232323,"iv":0.9659438815536856,"gamma":0.4484376702045608,"theta":-0.04769271475319552,"vega":0.0020395172855349926,"rho":-0.00013870589438088853,"breakevenPct":6.0378297475572875},{"delta":0.3,"premium":0.13516671861529406,"strike":8.840666874461176,"iv":0.9607621835738275,"gamma":0.5033064971843203,"theta":-0.053019890592588825,"vega":0.002263889869388078,"rho":-0.00016684000304984068,"breakevenPct":5.168843618236583},{"delta":0.35,"premium":0.16175769417250763,"strike":8.947030776690031,"iv":0.9555804855939694,"gamma":0.5581753241640798,"theta":-0.058347066431982134,"vega":0.002488262453241163,"rho":-0.0001949741117187928,"breakevenPct":4.299857488915878},{"delta":0.4,"premium":0.19806985294117646,"strike":9.041945187165775,"iv":0.9523959893048128,"gamma":0.5834111296791444,"theta":-0.06068121657754011,"vega":0.00258322192513369,"rho":-0.00022322785283030193,"breakevenPct":3.6614887339368343},{"delta":0.45,"premium":0.24402573529411764,"strike":9.125501336898395,"iv":0.9511927807486631,"gamma":0.57925003342246,"theta":-0.06004618983957219,"vega":0.0025497994652406417,"rho":-0.0002516002731378138,"breakevenPct":3.251899764659281},{"delta":0.5,"premium":0.2899816176470588,"strike":9.209057486631016,"iv":0.9499895721925133,"gamma":0.5750889371657754,"theta":-0.05941116310160428,"vega":0.0025163770053475932,"rho":-0.00027997269344532565,"breakevenPct":2.842310795381728},{"delta":0.55,"premium":0.3359375,"strike":9.292613636363637,"iv":0.9487863636363636,"gamma":0.5709278409090909,"theta":-0.058776136363636364,"vega":0.002482954545454545,"rho":-0.00030834511375283757,"breakevenPct":2.4327218261041748},{"delta":0.6,"premium":0.3818933823529411,"strike":9.376169786096257,"iv":0.9475831550802138,"gamma":0.5667667446524064,"theta":-0.05814110962566845,"vega":0.002449532085561497,"rho":-0.0003367175340603494,"breakevenPct":2.023132856826622},{"delta":0.65,"premium":0.42784926470588236,"strike":9.459725935828876,"iv":0.9463799465240641,"gamma":0.5626056483957219,"theta":-0.05750608288770054,"vega":0.002416109625668449,"rho":-0.0003650899543678613,"breakevenPct":1.6135438875490684},{"delta":0.7,"premium":0.711856617647058,"strike":9.738051470588234,"iv":1.3125897058823517,"gamma":0.42905275735294157,"theta":-0.0755775735294117,"vega":0.002352389705882353,"rho":-0.0004070131537093523,"breakevenPct":1.6754373317954554},{"delta":0.75,"premium":2.24659190994751,"strike":11.1351021221639,"iv":3.1901762814934806,"gamma":0.14333855035605295,"theta":-0.166881548722936,"vega":0.0022039489402073615,"rho":-0.0005230003907488158,"breakevenPct":3.1752700194292975},{"delta":0.8,"premium":3.47855415537816,"strike":12.393711371100643,"iv":3.9711613574533535,"gamma":0.10249931243677136,"theta":-0.1830669361652649,"vega":0.0019446068710508605,"rho":-0.0006197611570859592,"breakevenPct":2.8849976500818655},{"delta":0.85,"premium":7.998775496736309,"strike":16.89877549673631,"iv":6.321927364937548,"gamma":0.053116312230412785,"theta":-0.24499023686911317,"vega":0.0016192702233234382,"rho":-0.0009044195497226224,"breakevenPct":3.0501089324618667},{"delta":0.9,"premium":15.04961269206457,"strike":23.949612692064573,"iv":8,"gamma":0.03158303898014273,"theta":-0.2333438679802898,"vega":0.0012186902028713928,"rho":-0.0013302030261110476,"breakevenPct":3.0501089324618667}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":16.71936404502237,"iv":5.33999428150487,"gamma":0.04734210043042441,"theta":-0.15574725081567653,"vega":0.0012188108409910818,"rho":0.000043956719568028,"breakevenPct":83.76213556669246},{"delta":0.15,"premium":0.06386446405206798,"strike":10.31514047930576,"iv":1.3052992589891184,"gamma":0.26591710154957077,"theta":-0.04627198364966156,"vega":0.001518545931670432,"rho":0.00007518515615380941,"breakevenPct":13.061056027863064},{"delta":0.2,"premium":0.08184550403675388,"strike":10.075393279509948,"iv":1.1910641828158481,"gamma":0.35650030697616764,"theta":-0.04913316492917287,"vega":0.0017777971282379522,"rho":0.00010081287420919913,"breakevenPct":10.645302653014195},{"delta":0.25,"premium":0.09982654402143976,"strike":9.835646079714136,"iv":1.0768291066425781,"gamma":0.44708351240276434,"theta":-0.05199434620868418,"vega":0.002037048324805472,"rho":0.00012644059226458884,"breakevenPct":8.229549278165326},{"delta":0.3,"premium":0.11780758400612563,"strike":9.595898879918325,"iv":0.9625940304693081,"gamma":0.5376667178293612,"theta":-0.05485552748819548,"vega":0.0022962995213729916,"rho":0.00015206831031997853,"breakevenPct":5.813795903316457},{"delta":0.35,"premium":0.14692270217603115,"strike":9.451282884053263,"iv":0.91779639493342,"gamma":0.5765502111075024,"theta":-0.05639948035076323,"vega":0.0024194868463786943,"rho":0.00017650662784161495,"breakevenPct":4.555616407726531},{"delta":0.4,"premium":0.18346053913608315,"strike":9.370087690808704,"iv":0.9192903864891199,"gamma":0.5809672296200065,"theta":-0.057065280935368626,"vega":0.002451964923676518,"rho":0.00020015201167408254,"breakevenPct":4.069152831642565},{"delta":0.45,"premium":0.2199983760961351,"strike":9.288892497564143,"iv":0.9207843780448198,"gamma":0.5853842481325106,"theta":-0.05773108151997402,"vega":0.002484443000974342,"rho":0.00022379739550655006,"breakevenPct":3.5826892555586},{"delta":0.5,"premium":0.25653621305618707,"strike":9.207697304319584,"iv":0.9222783696005197,"gamma":0.5898012666450145,"theta":-0.05839688210457941,"vega":0.002516921078272166,"rho":0.00024744277933901764,"breakevenPct":3.0962256794746343},{"delta":0.55,"premium":0.29307405001623904,"strike":9.126502111075025,"iv":0.9237723611562196,"gamma":0.5942182851575186,"theta":-0.059062682689184805,"vega":0.00254939915556999,"rho":0.00027108816317148517,"breakevenPct":2.609762103390669},{"delta":0.6,"premium":0.32961188697629096,"strike":9.045306917830464,"iv":0.9252663527119195,"gamma":0.5986353036700227,"theta":-0.05972848327379019,"vega":0.0025818772328678142,"rho":0.0002947335470039527,"breakevenPct":2.123298527306704},{"delta":0.65,"premium":0.4482430143945809,"strike":8.906435224386113,"iv":1.0794900931414058,"gamma":0.539160118543607,"theta":-0.06676181202370872,"vega":0.0025251481795088905,"rho":0.00031378681025294214,"breakevenPct":1.902813058613228},{"delta":0.7,"premium":0.6705122777307364,"strike":8.694750211685013,"iv":1.4265265029635898,"gamma":0.39902464013547856,"theta":-0.08183378492802708,"vega":0.0023558001693480103,"rho":0.0003270427810006175,"breakevenPct":2.018109906489646}],"put":[{"delta":0.1,"premium":0.12323321659218857,"strike":6.669169585195286,"iv":3.7196677274149987,"gamma":0.12254950957757188,"theta":-0.0992950431212034,"vega":0.0012083346100720887,"rho":-0.00005972397563217705,"breakevenPct":28.693503609988056},{"delta":0.15,"premium":0.05539379194365334,"strike":8.521575167774614,"iv":0.9763072775134017,"gamma":0.33870001624504187,"theta":-0.03703836307440891,"vega":0.0015907721178288218,"rho":-0.00008243767704298427,"breakevenPct":7.775802006198698},{"delta":0.2,"premium":0.08198476750086692,"strike":8.627939070003467,"iv":0.9711255795335436,"gamma":0.3935688432248014,"theta":-0.042365538913802216,"vega":0.0018151447016819073,"rho":-0.00011057178571193641,"breakevenPct":6.906815876877992},{"delta":0.25,"premium":0.10857574305808049,"strike":8.734302972232323,"iv":0.9659438815536856,"gamma":0.4484376702045608,"theta":-0.04769271475319552,"vega":0.0020395172855349926,"rho":-0.00013870589438088853,"breakevenPct":6.0378297475572875},{"delta":0.3,"premium":0.13516671861529406,"strike":8.840666874461176,"iv":0.9607621835738275,"gamma":0.5033064971843203,"theta":-0.053019890592588825,"vega":0.002263889869388078,"rho":-0.00016684000304984068,"breakevenPct":5.168843618236583},{"delta":0.35,"premium":0.16175769417250763,"strike":8.947030776690031,"iv":0.9555804855939694,"gamma":0.5581753241640798,"theta":-0.058347066431982134,"vega":0.002488262453241163,"rho":-0.0001949741117187928,"breakevenPct":4.299857488915878},{"delta":0.4,"premium":0.19806985294117646,"strike":9.041945187165775,"iv":0.9523959893048128,"gamma":0.5834111296791444,"theta":-0.06068121657754011,"vega":0.00258322192513369,"rho":-0.00022322785283030193,"breakevenPct":3.6614887339368343},{"delta":0.45,"premium":0.24402573529411764,"strike":9.125501336898395,"iv":0.9511927807486631,"gamma":0.57925003342246,"theta":-0.06004618983957219,"vega":0.0025497994652406417,"rho":-0.0002516002731378138,"breakevenPct":3.251899764659281},{"delta":0.5,"premium":0.2899816176470588,"strike":9.209057486631016,"iv":0.9499895721925133,"gamma":0.5750889371657754,"theta":-0.05941116310160428,"vega":0.0025163770053475932,"rho":-0.00027997269344532565,"breakevenPct":2.842310795381728},{"delta":0.55,"premium":0.3359375,"strike":9.292613636363637,"iv":0.9487863636363636,"gamma":0.5709278409090909,"theta":-0.058776136363636364,"vega":0.002482954545454545,"rho":-0.00030834511375283757,"breakevenPct":2.4327218261041748},{"delta":0.6,"premium":0.3818933823529411,"strike":9.376169786096257,"iv":0.9475831550802138,"gamma":0.5667667446524064,"theta":-0.05814110962566845,"vega":0.002449532085561497,"rho":-0.0003367175340603494,"breakevenPct":2.023132856826622},{"delta":0.65,"premium":0.42784926470588236,"strike":9.459725935828876,"iv":0.9463799465240641,"gamma":0.5626056483957219,"theta":-0.05750608288770054,"vega":0.002416109625668449,"rho":-0.0003650899543678613,"breakevenPct":1.6135438875490684},{"delta":0.7,"premium":0.711856617647058,"strike":9.738051470588234,"iv":1.3125897058823517,"gamma":0.42905275735294157,"theta":-0.0755775735294117,"vega":0.002352389705882353,"rho":-0.0004070131537093523,"breakevenPct":1.6754373317954554},{"delta":0.75,"premium":2.24659190994751,"strike":11.1351021221639,"iv":3.1901762814934806,"gamma":0.14333855035605295,"theta":-0.166881548722936,"vega":0.0022039489402073615,"rho":-0.0005230003907488158,"breakevenPct":3.1752700194292975},{"delta":0.8,"premium":3.47855415537816,"strike":12.393711371100643,"iv":3.9711613574533535,"gamma":0.10249931243677136,"theta":-0.1830669361652649,"vega":0.0019446068710508605,"rho":-0.0006197611570859592,"breakevenPct":2.8849976500818655},{"delta":0.85,"premium":7.998775496736309,"strike":16.89877549673631,"iv":6.321927364937548,"gamma":0.053116312230412785,"theta":-0.24499023686911317,"vega":0.0016192702233234382,"rho":-0.0009044195497226224,"breakevenPct":3.0501089324618667},{"delta":0.9,"premium":15.04961269206457,"strike":23.949612692064573,"iv":8,"gamma":0.03158303898014273,"theta":-0.2333438679802898,"vega":0.0012186902028713928,"rho":-0.0013302030261110476,"breakevenPct":3.0501089324618667}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}