{"symbol":"LABD","url":"https://intraalpha.com/companies/LABD","capturedAt":"2026-10-15T20:32:38.428Z","state":"ready","quote":{"symbol":"LABD","last_price":8.07,"prev_close":8.64,"regular_close":8.05,"change":-0.57,"change_pct":-6.5972,"regular_change":-0.59,"regular_change_pct":-6.8287,"extended_change":0.02,"extended_change_pct":0.2484,"bid":8,"ask":8.09,"bid_size":300,"ask_size":100,"volume":19828280,"vwap":8.121196,"open":8.43,"high":8.56,"low":7.89,"close":8.05,"trade_count":20883,"last_trade_at":"2026-10-15T20:15:07.530646739Z","last_quote_at":"2026-10-15T20:32:27.807321115Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:27:49.362549934-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":138400000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0653,"inception_date":"2015-05-28","leveraged":"YES","asset_class":null,"holdings_count":null},"bars":[{"c":8.11,"h":8.22,"l":8.09,"n":48,"o":8.22,"t":"2026-10-08T08:00:00Z","v":19978,"vw":8.115962},{"c":8.13,"h":8.21,"l":8.13,"n":5,"o":8.21,"t":"2026-10-08T08:05:00Z","v":826,"vw":8.18251},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-08T08:15:00Z","v":252,"vw":8.21},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-08T08:30:00Z","v":118,"vw":8.2},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-08T08:35:00Z","v":100,"vw":8.21},{"c":8.12,"h":8.175,"l":8.12,"n":8,"o":8.175,"t":"2026-10-08T08:45:00Z","v":4270,"vw":8.166241},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-08T08:50:00Z","v":100,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-08T09:05:00Z","v":258,"vw":8.22},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-08T09:40:00Z","v":100,"vw":8.15},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-08T10:05:00Z","v":100,"vw":8.21},{"c":8.21,"h":8.21,"l":8.21,"n":4,"o":8.21,"t":"2026-10-08T10:20:00Z","v":1391,"vw":8.21},{"c":8.21,"h":8.22,"l":8.2,"n":28,"o":8.21,"t":"2026-10-08T10:25:00Z","v":2846,"vw":8.212255},{"c":8.24,"h":8.24,"l":8.22,"n":46,"o":8.22,"t":"2026-10-08T10:30:00Z","v":4801,"vw":8.220863},{"c":8.24,"h":8.24,"l":8.23,"n":5,"o":8.23,"t":"2026-10-08T10:40:00Z","v":3672,"vw":8.23944},{"c":8.23,"h":8.24,"l":8.23,"n":2,"o":8.24,"t":"2026-10-08T10:45:00Z","v":300,"vw":8.233333},{"c":8.22,"h":8.22,"l":8.22,"n":4,"o":8.22,"t":"2026-10-08T10:50:00Z","v":410,"vw":8.22},{"c":8.24,"h":8.25,"l":8.22,"n":88,"o":8.22,"t":"2026-10-08T11:00:00Z","v":31625,"vw":8.230266},{"c":8.26,"h":8.26,"l":8.22,"n":55,"o":8.25,"t":"2026-10-08T11:05:00Z","v":23217,"vw":8.250361},{"c":8.2563,"h":8.2563,"l":8.2563,"n":2,"o":8.2563,"t":"2026-10-08T11:10:00Z","v":160,"vw":8.2563},{"c":8.27,"h":8.27,"l":8.25,"n":91,"o":8.25,"t":"2026-10-08T11:15:00Z","v":8917,"vw":8.250225},{"c":8.2501,"h":8.26,"l":8.25,"n":67,"o":8.26,"t":"2026-10-08T11:20:00Z","v":7314,"vw":8.251132},{"c":8.26,"h":8.26,"l":8.2145,"n":11,"o":8.24,"t":"2026-10-08T11:25:00Z","v":4825,"vw":8.238615},{"c":8.2255,"h":8.2255,"l":8.2255,"n":1,"o":8.2255,"t":"2026-10-08T11:30:00Z","v":218,"vw":8.2255},{"c":8.27,"h":8.27,"l":8.24,"n":5,"o":8.24,"t":"2026-10-08T11:55:00Z","v":900,"vw":8.243333},{"c":8.24,"h":8.26,"l":8.24,"n":20,"o":8.26,"t":"2026-10-08T12:00:00Z","v":7862,"vw":8.242295},{"c":8.24,"h":8.25,"l":8.24,"n":20,"o":8.24,"t":"2026-10-08T12:05:00Z","v":4839,"vw":8.24021},{"c":8.23,"h":8.23,"l":8.23,"n":2,"o":8.23,"t":"2026-10-08T12:10:00Z","v":799,"vw":8.23},{"c":8.25,"h":8.25,"l":8.24,"n":15,"o":8.24,"t":"2026-10-08T12:15:00Z","v":3181,"vw":8.24598},{"c":8.25,"h":8.25,"l":8.23,"n":15,"o":8.24,"t":"2026-10-08T12:20:00Z","v":7249,"vw":8.24},{"c":8.23,"h":8.23,"l":8.23,"n":19,"o":8.23,"t":"2026-10-08T12:25:00Z","v":2569,"vw":8.23},{"c":8.2301,"h":8.24,"l":8.23,"n":15,"o":8.23,"t":"2026-10-08T12:30:00Z","v":4600,"vw":8.230267},{"c":8.24,"h":8.2469,"l":8.23,"n":44,"o":8.2469,"t":"2026-10-08T12:35:00Z","v":4400,"vw":8.239929},{"c":8.24,"h":8.25,"l":8.24,"n":10,"o":8.24,"t":"2026-10-08T12:45:00Z","v":5120,"vw":8.24038},{"c":8.2468,"h":8.2468,"l":8.23,"n":2,"o":8.23,"t":"2026-10-08T12:50:00Z","v":1310,"vw":8.242824},{"c":8.24,"h":8.24,"l":8.24,"n":5,"o":8.24,"t":"2026-10-08T12:55:00Z","v":464,"vw":8.24},{"c":8.26,"h":8.26,"l":8.2315,"n":18,"o":8.2315,"t":"2026-10-08T13:00:00Z","v":15741,"vw":8.242358},{"c":8.25,"h":8.25,"l":8.2415,"n":26,"o":8.25,"t":"2026-10-08T13:05:00Z","v":4500,"vw":8.249622},{"c":8.25,"h":8.26,"l":8.24,"n":355,"o":8.24,"t":"2026-10-08T13:10:00Z","v":36772,"vw":8.248585},{"c":8.26,"h":8.26,"l":8.24,"n":125,"o":8.25,"t":"2026-10-08T13:15:00Z","v":21137,"vw":8.253524},{"c":8.278,"h":8.28,"l":8.26,"n":11,"o":8.26,"t":"2026-10-08T13:25:00Z","v":12251,"vw":8.276814},{"c":8.405,"h":8.4397,"l":8.23,"n":1649,"o":8.3,"t":"2026-10-08T13:30:00Z","v":1302383,"vw":8.341697},{"c":8.49,"h":8.525,"l":8.39,"n":1387,"o":8.41,"t":"2026-10-08T13:35:00Z","v":944558,"vw":8.461034},{"c":8.435,"h":8.51,"l":8.38,"n":1294,"o":8.49,"t":"2026-10-08T13:40:00Z","v":1235342,"vw":8.455278},{"c":8.42,"h":8.49,"l":8.39,"n":706,"o":8.43,"t":"2026-10-08T13:45:00Z","v":474981,"vw":8.426452},{"c":8.41,"h":8.449,"l":8.35,"n":635,"o":8.4199,"t":"2026-10-08T13:50:00Z","v":377276,"vw":8.397883},{"c":8.46,"h":8.4697,"l":8.39,"n":358,"o":8.4,"t":"2026-10-08T13:55:00Z","v":237669,"vw":8.42935},{"c":8.575,"h":8.61,"l":8.4617,"n":682,"o":8.465,"t":"2026-10-08T14:00:00Z","v":603128,"vw":8.535497},{"c":8.6,"h":8.635,"l":8.555,"n":696,"o":8.58,"t":"2026-10-08T14:05:00Z","v":877610,"vw":8.592499},{"c":8.56,"h":8.61,"l":8.52,"n":389,"o":8.5977,"t":"2026-10-08T14:10:00Z","v":414419,"vw":8.552898},{"c":8.68,"h":8.695,"l":8.55,"n":479,"o":8.555,"t":"2026-10-08T14:15:00Z","v":481859,"vw":8.614928},{"c":8.61,"h":8.6886,"l":8.605,"n":348,"o":8.6801,"t":"2026-10-08T14:20:00Z","v":506992,"vw":8.656082},{"c":8.645,"h":8.645,"l":8.5801,"n":299,"o":8.6197,"t":"2026-10-08T14:25:00Z","v":293115,"vw":8.607927},{"c":8.5877,"h":8.6723,"l":8.585,"n":316,"o":8.64,"t":"2026-10-08T14:30:00Z","v":461089,"vw":8.630682},{"c":8.6001,"h":8.62,"l":8.585,"n":320,"o":8.59,"t":"2026-10-08T14:35:00Z","v":495082,"vw":8.602563},{"c":8.6201,"h":8.6201,"l":8.5517,"n":300,"o":8.6,"t":"2026-10-08T14:40:00Z","v":301621,"vw":8.584447},{"c":8.62,"h":8.6323,"l":8.61,"n":214,"o":8.6299,"t":"2026-10-08T14:45:00Z","v":281873,"vw":8.622002},{"c":8.66,"h":8.66,"l":8.62,"n":138,"o":8.62,"t":"2026-10-08T14:50:00Z","v":209706,"vw":8.640184},{"c":8.6866,"h":8.7186,"l":8.665,"n":231,"o":8.67,"t":"2026-10-08T14:55:00Z","v":362388,"vw":8.687794},{"c":8.66,"h":8.7,"l":8.6577,"n":151,"o":8.685,"t":"2026-10-08T15:00:00Z","v":177322,"vw":8.671142},{"c":8.7,"h":8.73,"l":8.665,"n":309,"o":8.67,"t":"2026-10-08T15:05:00Z","v":487583,"vw":8.708369},{"c":8.645,"h":8.69,"l":8.62,"n":294,"o":8.685,"t":"2026-10-08T15:10:00Z","v":543099,"vw":8.646577},{"c":8.61,"h":8.645,"l":8.5723,"n":188,"o":8.645,"t":"2026-10-08T15:15:00Z","v":278333,"vw":8.607236},{"c":8.61,"h":8.62,"l":8.57,"n":310,"o":8.61,"t":"2026-10-08T15:20:00Z","v":529994,"vw":8.605066},{"c":8.6499,"h":8.6499,"l":8.57,"n":227,"o":8.61,"t":"2026-10-08T15:25:00Z","v":373993,"vw":8.59075},{"c":8.72,"h":8.72,"l":8.64,"n":574,"o":8.65,"t":"2026-10-08T15:30:00Z","v":1276384,"vw":8.678298},{"c":8.715,"h":8.755,"l":8.71,"n":654,"o":8.73,"t":"2026-10-08T15:35:00Z","v":776601,"vw":8.727302},{"c":8.7,"h":8.725,"l":8.68,"n":360,"o":8.72,"t":"2026-10-08T15:40:00Z","v":518373,"vw":8.703497},{"c":8.74,"h":8.74,"l":8.685,"n":357,"o":8.7,"t":"2026-10-08T15:45:00Z","v":623210,"vw":8.712864},{"c":8.73,"h":8.75,"l":8.7201,"n":348,"o":8.7319,"t":"2026-10-08T15:50:00Z","v":470411,"vw":8.731395},{"c":8.745,"h":8.76,"l":8.72,"n":425,"o":8.725,"t":"2026-10-08T15:55:00Z","v":344112,"vw":8.732658},{"c":8.735,"h":8.7601,"l":8.73,"n":402,"o":8.745,"t":"2026-10-08T16:00:00Z","v":399112,"vw":8.744339},{"c":8.765,"h":8.775,"l":8.735,"n":183,"o":8.735,"t":"2026-10-08T16:05:00Z","v":236148,"vw":8.760848},{"c":8.7277,"h":8.76,"l":8.6999,"n":306,"o":8.76,"t":"2026-10-08T16:10:00Z","v":499477,"vw":8.720852},{"c":8.705,"h":8.7301,"l":8.58,"n":689,"o":8.7223,"t":"2026-10-08T16:15:00Z","v":1620307,"vw":8.662511},{"c":8.66,"h":8.715,"l":8.65,"n":211,"o":8.705,"t":"2026-10-08T16:20:00Z","v":300642,"vw":8.685269},{"c":8.665,"h":8.665,"l":8.605,"n":208,"o":8.65,"t":"2026-10-08T16:25:00Z","v":382163,"vw":8.631952},{"c":8.67,"h":8.68,"l":8.645,"n":183,"o":8.665,"t":"2026-10-08T16:30:00Z","v":239812,"vw":8.665797},{"c":8.68,"h":8.7,"l":8.665,"n":226,"o":8.67,"t":"2026-10-08T16:35:00Z","v":544059,"vw":8.675318},{"c":8.67,"h":8.68,"l":8.6377,"n":177,"o":8.68,"t":"2026-10-08T16:40:00Z","v":274488,"vw":8.656279},{"c":8.67,"h":8.695,"l":8.6432,"n":194,"o":8.6624,"t":"2026-10-08T16:45:00Z","v":343936,"vw":8.663123},{"c":8.57,"h":8.67,"l":8.5601,"n":317,"o":8.6606,"t":"2026-10-08T16:50:00Z","v":663174,"vw":8.623256},{"c":8.47,"h":8.57,"l":8.44,"n":342,"o":8.5699,"t":"2026-10-08T16:55:00Z","v":517810,"vw":8.494315},{"c":8.4098,"h":8.49,"l":8.4,"n":282,"o":8.4699,"t":"2026-10-08T17:00:00Z","v":408597,"vw":8.442118},{"c":8.44,"h":8.46,"l":8.39,"n":432,"o":8.4,"t":"2026-10-08T17:05:00Z","v":656567,"vw":8.416294},{"c":8.42,"h":8.47,"l":8.4,"n":320,"o":8.45,"t":"2026-10-08T17:10:00Z","v":497898,"vw":8.434671},{"c":8.41,"h":8.43,"l":8.37,"n":280,"o":8.43,"t":"2026-10-08T17:15:00Z","v":412929,"vw":8.402825},{"c":8.385,"h":8.45,"l":8.3803,"n":168,"o":8.4099,"t":"2026-10-08T17:20:00Z","v":223950,"vw":8.422109},{"c":8.38,"h":8.39,"l":8.325,"n":338,"o":8.385,"t":"2026-10-08T17:25:00Z","v":629421,"vw":8.349294},{"c":8.31,"h":8.38,"l":8.28,"n":318,"o":8.375,"t":"2026-10-08T17:30:00Z","v":463934,"vw":8.312931},{"c":8.37,"h":8.4,"l":8.295,"n":368,"o":8.3101,"t":"2026-10-08T17:35:00Z","v":648825,"vw":8.35518},{"c":8.355,"h":8.39,"l":8.33,"n":216,"o":8.37,"t":"2026-10-08T17:40:00Z","v":308641,"vw":8.369308},{"c":8.35,"h":8.355,"l":8.31,"n":143,"o":8.355,"t":"2026-10-08T17:45:00Z","v":208848,"vw":8.335856},{"c":8.36,"h":8.4,"l":8.3377,"n":138,"o":8.36,"t":"2026-10-08T17:50:00Z","v":221684,"vw":8.368119},{"c":8.33,"h":8.37,"l":8.325,"n":144,"o":8.36,"t":"2026-10-08T17:55:00Z","v":180729,"vw":8.347527},{"c":8.34,"h":8.37,"l":8.325,"n":185,"o":8.3302,"t":"2026-10-08T18:00:00Z","v":341726,"vw":8.339557},{"c":8.325,"h":8.3702,"l":8.305,"n":143,"o":8.35,"t":"2026-10-08T18:05:00Z","v":216400,"vw":8.343143},{"c":8.23,"h":8.3302,"l":8.2202,"n":138,"o":8.33,"t":"2026-10-08T18:10:00Z","v":246032,"vw":8.271275},{"c":8.265,"h":8.28,"l":8.195,"n":189,"o":8.2302,"t":"2026-10-08T18:15:00Z","v":265153,"vw":8.234576},{"c":8.265,"h":8.3,"l":8.26,"n":202,"o":8.26,"t":"2026-10-08T18:20:00Z","v":388077,"vw":8.277425},{"c":8.25,"h":8.2701,"l":8.2499,"n":177,"o":8.27,"t":"2026-10-08T18:25:00Z","v":334425,"vw":8.254306},{"c":8.2,"h":8.26,"l":8.1999,"n":195,"o":8.2477,"t":"2026-10-08T18:30:00Z","v":401999,"vw":8.225609},{"c":8.265,"h":8.2701,"l":8.21,"n":220,"o":8.21,"t":"2026-10-08T18:35:00Z","v":496384,"vw":8.239905},{"c":8.23,"h":8.275,"l":8.22,"n":348,"o":8.275,"t":"2026-10-08T18:40:00Z","v":788188,"vw":8.248265},{"c":8.26,"h":8.26,"l":8.21,"n":249,"o":8.235,"t":"2026-10-08T18:45:00Z","v":480163,"vw":8.230183},{"c":8.29,"h":8.2999,"l":8.2601,"n":132,"o":8.27,"t":"2026-10-08T18:50:00Z","v":273522,"vw":8.282198},{"c":8.2699,"h":8.3177,"l":8.2699,"n":206,"o":8.2995,"t":"2026-10-08T18:55:00Z","v":462307,"vw":8.299779},{"c":8.2799,"h":8.2804,"l":8.265,"n":204,"o":8.27,"t":"2026-10-08T19:00:00Z","v":375952,"vw":8.273678},{"c":8.2678,"h":8.2716,"l":8.24,"n":132,"o":8.27,"t":"2026-10-08T19:05:00Z","v":221030,"vw":8.250915},{"c":8.21,"h":8.275,"l":8.202,"n":105,"o":8.27,"t":"2026-10-08T19:10:00Z","v":131938,"vw":8.230639},{"c":8.245,"h":8.245,"l":8.2,"n":159,"o":8.21,"t":"2026-10-08T19:15:00Z","v":289795,"vw":8.221352},{"c":8.19,"h":8.245,"l":8.185,"n":157,"o":8.24,"t":"2026-10-08T19:20:00Z","v":258730,"vw":8.225624},{"c":8.205,"h":8.21,"l":8.185,"n":267,"o":8.19,"t":"2026-10-08T19:25:00Z","v":380101,"vw":8.195603},{"c":8.19,"h":8.24,"l":8.19,"n":531,"o":8.2001,"t":"2026-10-08T19:30:00Z","v":582163,"vw":8.214702},{"c":8.225,"h":8.23,"l":8.185,"n":213,"o":8.19,"t":"2026-10-08T19:35:00Z","v":274644,"vw":8.210109},{"c":8.2,"h":8.23,"l":8.195,"n":132,"o":8.225,"t":"2026-10-08T19:40:00Z","v":147573,"vw":8.211017},{"c":8.255,"h":8.26,"l":8.205,"n":160,"o":8.205,"t":"2026-10-08T19:45:00Z","v":239202,"vw":8.247628},{"c":8.275,"h":8.3082,"l":8.255,"n":578,"o":8.26,"t":"2026-10-08T19:50:00Z","v":972867,"vw":8.284749},{"c":8.25,"h":8.27,"l":8.23,"n":378,"o":8.27,"t":"2026-10-08T19:55:00Z","v":459441,"vw":8.248863},{"c":8.24,"h":8.24,"l":8.24,"n":7,"o":8.24,"t":"2026-10-08T20:00:00Z","v":11047,"vw":8.24},{"c":8.1906,"h":8.1906,"l":8.1906,"n":3,"o":8.1906,"t":"2026-10-08T20:10:00Z","v":304,"vw":8.1906},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-08T20:40:00Z","v":300,"vw":8.24},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-08T20:45:00Z","v":500,"vw":8.25},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-08T21:20:00Z","v":100,"vw":8.26},{"c":8.3,"h":8.3,"l":8.28,"n":6,"o":8.28,"t":"2026-10-08T21:40:00Z","v":1420,"vw":8.287839},{"c":8.29,"h":8.29,"l":8.29,"n":7,"o":8.29,"t":"2026-10-08T21:45:00Z","v":701,"vw":8.29},{"c":8.326,"h":8.326,"l":8.28,"n":4,"o":8.28,"t":"2026-10-08T21:50:00Z","v":369,"vw":8.303742},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-08T22:10:00Z","v":120,"vw":8.26},{"c":8.27,"h":8.27,"l":8.26,"n":5,"o":8.26,"t":"2026-10-08T22:20:00Z","v":1870,"vw":8.264652},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-08T22:25:00Z","v":220,"vw":8.25},{"c":8.25,"h":8.25,"l":8.24,"n":3,"o":8.24,"t":"2026-10-08T22:35:00Z","v":300,"vw":8.243333},{"c":8.25,"h":8.25,"l":8.24,"n":8,"o":8.24,"t":"2026-10-08T22:40:00Z","v":369,"vw":8.245},{"c":8.275,"h":8.275,"l":8.275,"n":1,"o":8.275,"t":"2026-10-08T23:10:00Z","v":1000,"vw":8.275},{"c":8.24,"h":8.24,"l":8.24,"n":14,"o":8.24,"t":"2026-10-08T23:15:00Z","v":547,"vw":8.24},{"c":8.2369,"h":8.2369,"l":8.2369,"n":1,"o":8.2369,"t":"2026-10-08T23:20:00Z","v":200,"vw":8.2369},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-08T23:55:00Z","v":170,"vw":8.24},{"c":8.18,"h":8.2,"l":8.12,"n":27,"o":8.12,"t":"2026-10-09T08:00:00Z","v":2039,"vw":8.191221},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-09T08:15:00Z","v":500,"vw":8.18},{"c":8.17,"h":8.18,"l":8.17,"n":2,"o":8.18,"t":"2026-10-09T08:25:00Z","v":250,"vw":8.176},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-10-09T08:40:00Z","v":200,"vw":8.18},{"c":8.23,"h":8.23,"l":8.23,"n":4,"o":8.23,"t":"2026-10-09T10:35:00Z","v":1000,"vw":8.23},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-09T10:45:00Z","v":100,"vw":8.17},{"c":8.1504,"h":8.1504,"l":8.15,"n":3,"o":8.15,"t":"2026-10-09T10:50:00Z","v":1100,"vw":8.150073},{"c":8.15,"h":8.18,"l":8.15,"n":5,"o":8.18,"t":"2026-10-09T11:15:00Z","v":2600,"vw":8.178846},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-09T11:30:00Z","v":300,"vw":8.16},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-09T11:40:00Z","v":370,"vw":8.18},{"c":8.15,"h":8.1565,"l":8.15,"n":2,"o":8.1565,"t":"2026-10-09T11:45:00Z","v":8569,"vw":8.156424},{"c":8.15,"h":8.16,"l":8.15,"n":3,"o":8.1531,"t":"2026-10-09T12:00:00Z","v":536,"vw":8.152444},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-09T12:05:00Z","v":100,"vw":8.15},{"c":8.1993,"h":8.1993,"l":8.1993,"n":1,"o":8.1993,"t":"2026-10-09T12:10:00Z","v":100,"vw":8.1993},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-09T12:15:00Z","v":1500,"vw":8.18},{"c":8.19,"h":8.19,"l":8.1446,"n":15,"o":8.1446,"t":"2026-10-09T12:35:00Z","v":1780,"vw":8.165985},{"c":8.16,"h":8.16,"l":8.16,"n":5,"o":8.16,"t":"2026-10-09T13:00:00Z","v":399,"vw":8.16},{"c":8.166,"h":8.166,"l":8.166,"n":1,"o":8.166,"t":"2026-10-09T13:10:00Z","v":100,"vw":8.166},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-10-09T13:15:00Z","v":3534,"vw":8.18},{"c":8.2,"h":8.2,"l":8.17,"n":10,"o":8.17,"t":"2026-10-09T13:20:00Z","v":1953,"vw":8.180047},{"c":8.235,"h":8.235,"l":8.235,"n":1,"o":8.235,"t":"2026-10-09T13:25:00Z","v":621,"vw":8.235},{"c":8.13,"h":8.285,"l":8.09,"n":1476,"o":8.225,"t":"2026-10-09T13:30:00Z","v":1095948,"vw":8.185418},{"c":7.98,"h":8.17,"l":7.9114,"n":1214,"o":8.14,"t":"2026-10-09T13:35:00Z","v":1104196,"vw":8.030294},{"c":8.08,"h":8.09,"l":7.9,"n":1316,"o":7.99,"t":"2026-10-09T13:40:00Z","v":1486283,"vw":8.0129},{"c":7.94,"h":8.1,"l":7.94,"n":721,"o":8.085,"t":"2026-10-09T13:45:00Z","v":579160,"vw":8.016866},{"c":7.87,"h":7.96,"l":7.825,"n":708,"o":7.935,"t":"2026-10-09T13:50:00Z","v":663300,"vw":7.895797},{"c":7.7298,"h":7.88,"l":7.7175,"n":431,"o":7.87,"t":"2026-10-09T13:55:00Z","v":364242,"vw":7.78974},{"c":7.6601,"h":7.7341,"l":7.56,"n":828,"o":7.73,"t":"2026-10-09T14:00:00Z","v":618349,"vw":7.628612},{"c":7.5403,"h":7.67,"l":7.515,"n":889,"o":7.65,"t":"2026-10-09T14:05:00Z","v":1055749,"vw":7.587374},{"c":7.62,"h":7.63,"l":7.54,"n":691,"o":7.55,"t":"2026-10-09T14:10:00Z","v":809097,"vw":7.580411},{"c":7.675,"h":7.745,"l":7.58,"n":722,"o":7.62,"t":"2026-10-09T14:15:00Z","v":868503,"vw":7.646191},{"c":7.65,"h":7.71,"l":7.645,"n":430,"o":7.675,"t":"2026-10-09T14:20:00Z","v":401320,"vw":7.671958},{"c":7.635,"h":7.66,"l":7.5977,"n":392,"o":7.65,"t":"2026-10-09T14:25:00Z","v":393607,"vw":7.625046},{"c":7.63,"h":7.66,"l":7.61,"n":466,"o":7.6305,"t":"2026-10-09T14:30:00Z","v":551021,"vw":7.638426},{"c":7.7,"h":7.7199,"l":7.6,"n":410,"o":7.631,"t":"2026-10-09T14:35:00Z","v":693378,"vw":7.655029},{"c":7.805,"h":7.805,"l":7.68,"n":847,"o":7.71,"t":"2026-10-09T14:40:00Z","v":676577,"vw":7.760853},{"c":7.95,"h":7.97,"l":7.8,"n":735,"o":7.8,"t":"2026-10-09T14:45:00Z","v":835803,"vw":7.906597},{"c":7.8477,"h":7.965,"l":7.83,"n":638,"o":7.955,"t":"2026-10-09T14:50:00Z","v":715188,"vw":7.881815},{"c":7.81,"h":7.85,"l":7.78,"n":418,"o":7.85,"t":"2026-10-09T14:55:00Z","v":563333,"vw":7.802165},{"c":7.812,"h":7.85,"l":7.805,"n":482,"o":7.82,"t":"2026-10-09T15:00:00Z","v":771120,"vw":7.829523},{"c":7.81,"h":7.83,"l":7.8,"n":343,"o":7.82,"t":"2026-10-09T15:05:00Z","v":574372,"vw":7.813122},{"c":7.79,"h":7.815,"l":7.7798,"n":297,"o":7.81,"t":"2026-10-09T15:10:00Z","v":526966,"vw":7.790377},{"c":7.76,"h":7.805,"l":7.75,"n":198,"o":7.7977,"t":"2026-10-09T15:15:00Z","v":238790,"vw":7.771084},{"c":7.77,"h":7.785,"l":7.75,"n":367,"o":7.76,"t":"2026-10-09T15:20:00Z","v":273118,"vw":7.76238},{"c":7.72,"h":7.77,"l":7.7198,"n":228,"o":7.77,"t":"2026-10-09T15:25:00Z","v":383316,"vw":7.735926},{"c":7.68,"h":7.72,"l":7.67,"n":227,"o":7.72,"t":"2026-10-09T15:30:00Z","v":322156,"vw":7.688409},{"c":7.655,"h":7.695,"l":7.635,"n":217,"o":7.685,"t":"2026-10-09T15:35:00Z","v":353085,"vw":7.663954},{"c":7.605,"h":7.67,"l":7.605,"n":213,"o":7.66,"t":"2026-10-09T15:40:00Z","v":352252,"vw":7.635641},{"c":7.6499,"h":7.65,"l":7.59,"n":385,"o":7.605,"t":"2026-10-09T15:45:00Z","v":221537,"vw":7.618301},{"c":7.575,"h":7.64,"l":7.56,"n":459,"o":7.64,"t":"2026-10-09T15:50:00Z","v":400227,"vw":7.588446},{"c":7.575,"h":7.58,"l":7.54,"n":303,"o":7.57,"t":"2026-10-09T15:55:00Z","v":390106,"vw":7.55814},{"c":7.605,"h":7.625,"l":7.57,"n":496,"o":7.57,"t":"2026-10-09T16:00:00Z","v":707616,"vw":7.596363},{"c":7.5899,"h":7.61,"l":7.5767,"n":255,"o":7.6,"t":"2026-10-09T16:05:00Z","v":294356,"vw":7.595189},{"c":7.58,"h":7.591,"l":7.57,"n":124,"o":7.59,"t":"2026-10-09T16:10:00Z","v":144630,"vw":7.579704},{"c":7.56,"h":7.591,"l":7.54,"n":210,"o":7.59,"t":"2026-10-09T16:15:00Z","v":274165,"vw":7.559476},{"c":7.545,"h":7.57,"l":7.525,"n":308,"o":7.56,"t":"2026-10-09T16:20:00Z","v":617120,"vw":7.548562},{"c":7.4886,"h":7.55,"l":7.4801,"n":246,"o":7.5478,"t":"2026-10-09T16:25:00Z","v":373908,"vw":7.522196},{"c":7.47,"h":7.49,"l":7.44,"n":290,"o":7.4834,"t":"2026-10-09T16:30:00Z","v":426632,"vw":7.461049},{"c":7.4601,"h":7.48,"l":7.44,"n":212,"o":7.465,"t":"2026-10-09T16:35:00Z","v":537021,"vw":7.460184},{"c":7.5198,"h":7.545,"l":7.46,"n":578,"o":7.46,"t":"2026-10-09T16:40:00Z","v":707852,"vw":7.502998},{"c":7.485,"h":7.525,"l":7.46,"n":745,"o":7.52,"t":"2026-10-09T16:45:00Z","v":609718,"vw":7.490077},{"c":7.48,"h":7.5,"l":7.4598,"n":227,"o":7.481,"t":"2026-10-09T16:50:00Z","v":452966,"vw":7.482157},{"c":7.455,"h":7.485,"l":7.45,"n":113,"o":7.48,"t":"2026-10-09T16:55:00Z","v":217203,"vw":7.46643},{"c":7.47,"h":7.47,"l":7.445,"n":194,"o":7.46,"t":"2026-10-09T17:00:00Z","v":422332,"vw":7.46118},{"c":7.43,"h":7.47,"l":7.42,"n":151,"o":7.465,"t":"2026-10-09T17:05:00Z","v":217948,"vw":7.446406},{"c":7.4398,"h":7.45,"l":7.4124,"n":104,"o":7.435,"t":"2026-10-09T17:10:00Z","v":115716,"vw":7.428706},{"c":7.4299,"h":7.44,"l":7.405,"n":118,"o":7.4399,"t":"2026-10-09T17:15:00Z","v":191044,"vw":7.420237},{"c":7.4306,"h":7.435,"l":7.405,"n":227,"o":7.42,"t":"2026-10-09T17:20:00Z","v":301829,"vw":7.421789},{"c":7.445,"h":7.455,"l":7.42,"n":404,"o":7.43,"t":"2026-10-09T17:25:00Z","v":622120,"vw":7.438374},{"c":7.4499,"h":7.45,"l":7.4298,"n":143,"o":7.45,"t":"2026-10-09T17:30:00Z","v":207079,"vw":7.435937},{"c":7.405,"h":7.445,"l":7.405,"n":73,"o":7.445,"t":"2026-10-09T17:35:00Z","v":67169,"vw":7.414228},{"c":7.45,"h":7.45,"l":7.4001,"n":119,"o":7.41,"t":"2026-10-09T17:40:00Z","v":341562,"vw":7.406925},{"c":7.47,"h":7.47,"l":7.4399,"n":84,"o":7.45,"t":"2026-10-09T17:45:00Z","v":127333,"vw":7.452277},{"c":7.47,"h":7.4814,"l":7.46,"n":132,"o":7.475,"t":"2026-10-09T17:50:00Z","v":165790,"vw":7.470078},{"c":7.455,"h":7.46,"l":7.4498,"n":84,"o":7.46,"t":"2026-10-09T17:55:00Z","v":145437,"vw":7.45278},{"c":7.5101,"h":7.5177,"l":7.455,"n":80,"o":7.4679,"t":"2026-10-09T18:00:00Z","v":160268,"vw":7.493405},{"c":7.5099,"h":7.51,"l":7.4742,"n":134,"o":7.51,"t":"2026-10-09T18:05:00Z","v":239583,"vw":7.489076},{"c":7.49,"h":7.51,"l":7.4899,"n":74,"o":7.51,"t":"2026-10-09T18:10:00Z","v":162756,"vw":7.493336},{"c":7.49,"h":7.51,"l":7.4801,"n":47,"o":7.4914,"t":"2026-10-09T18:15:00Z","v":74971,"vw":7.49423},{"c":7.4899,"h":7.495,"l":7.4798,"n":83,"o":7.49,"t":"2026-10-09T18:20:00Z","v":106105,"vw":7.481456},{"c":7.4886,"h":7.495,"l":7.47,"n":117,"o":7.49,"t":"2026-10-09T18:25:00Z","v":145533,"vw":7.47688},{"c":7.4651,"h":7.5,"l":7.465,"n":82,"o":7.49,"t":"2026-10-09T18:30:00Z","v":75903,"vw":7.486025},{"c":7.4699,"h":7.47,"l":7.45,"n":99,"o":7.46,"t":"2026-10-09T18:35:00Z","v":152457,"vw":7.457666},{"c":7.47,"h":7.475,"l":7.4577,"n":107,"o":7.465,"t":"2026-10-09T18:40:00Z","v":150577,"vw":7.463957},{"c":7.455,"h":7.48,"l":7.455,"n":209,"o":7.47,"t":"2026-10-09T18:45:00Z","v":331789,"vw":7.462005},{"c":7.46,"h":7.465,"l":7.45,"n":765,"o":7.455,"t":"2026-10-09T18:50:00Z","v":831528,"vw":7.451615},{"c":7.49,"h":7.4901,"l":7.455,"n":304,"o":7.4699,"t":"2026-10-09T18:55:00Z","v":303229,"vw":7.4743},{"c":7.51,"h":7.53,"l":7.485,"n":532,"o":7.495,"t":"2026-10-09T19:00:00Z","v":452244,"vw":7.505302},{"c":7.51,"h":7.525,"l":7.4977,"n":305,"o":7.51,"t":"2026-10-09T19:05:00Z","v":407312,"vw":7.508567},{"c":7.5301,"h":7.535,"l":7.4915,"n":673,"o":7.51,"t":"2026-10-09T19:10:00Z","v":367578,"vw":7.512343},{"c":7.5001,"h":7.535,"l":7.495,"n":319,"o":7.535,"t":"2026-10-09T19:15:00Z","v":352717,"vw":7.51442},{"c":7.52,"h":7.5221,"l":7.49,"n":280,"o":7.5,"t":"2026-10-09T19:20:00Z","v":279966,"vw":7.506866},{"c":7.535,"h":7.54,"l":7.515,"n":162,"o":7.515,"t":"2026-10-09T19:25:00Z","v":185993,"vw":7.533215},{"c":7.54,"h":7.54,"l":7.53,"n":184,"o":7.5303,"t":"2026-10-09T19:30:00Z","v":316438,"vw":7.533478},{"c":7.51,"h":7.54,"l":7.5019,"n":276,"o":7.535,"t":"2026-10-09T19:35:00Z","v":637089,"vw":7.535197},{"c":7.505,"h":7.525,"l":7.5,"n":277,"o":7.505,"t":"2026-10-09T19:40:00Z","v":248160,"vw":7.511107},{"c":7.51,"h":7.52,"l":7.48,"n":404,"o":7.505,"t":"2026-10-09T19:45:00Z","v":502117,"vw":7.497927},{"c":7.535,"h":7.56,"l":7.5101,"n":715,"o":7.52,"t":"2026-10-09T19:50:00Z","v":1471029,"vw":7.536566},{"c":7.53,"h":7.55,"l":7.5001,"n":399,"o":7.54,"t":"2026-10-09T19:55:00Z","v":499833,"vw":7.521312},{"c":7.51,"h":7.5215,"l":7.49,"n":30,"o":7.52,"t":"2026-10-09T20:00:00Z","v":23184,"vw":7.51819},{"c":7.5246,"h":7.54,"l":7.51,"n":25,"o":7.51,"t":"2026-10-09T20:05:00Z","v":4864,"vw":7.523777},{"c":7.53,"h":7.5454,"l":7.53,"n":20,"o":7.53,"t":"2026-10-09T20:10:00Z","v":3732,"vw":7.537815},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-09T20:15:00Z","v":500,"vw":7.51},{"c":7.5109,"h":7.5131,"l":7.51,"n":3,"o":7.51,"t":"2026-10-09T20:20:00Z","v":1800,"vw":7.510474},{"c":7.5299,"h":7.5299,"l":7.528,"n":2,"o":7.528,"t":"2026-10-09T20:35:00Z","v":1600,"vw":7.529188},{"c":7.5205,"h":7.5205,"l":7.5205,"n":1,"o":7.5205,"t":"2026-10-09T20:40:00Z","v":153,"vw":7.5205},{"c":7.536,"h":7.536,"l":7.536,"n":1,"o":7.536,"t":"2026-10-09T20:45:00Z","v":400,"vw":7.536},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-09T20:50:00Z","v":438,"vw":7.52},{"c":7.5389,"h":7.5391,"l":7.5389,"n":4,"o":7.5391,"t":"2026-10-09T20:55:00Z","v":303,"vw":7.539033},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-09T21:10:00Z","v":100,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-09T21:30:00Z","v":1383,"vw":7.52},{"c":7.5246,"h":7.5246,"l":7.5246,"n":1,"o":7.5246,"t":"2026-10-09T21:35:00Z","v":3000,"vw":7.5246},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-09T22:50:00Z","v":390,"vw":7.55},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-10-09T23:00:00Z","v":700,"vw":7.55},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-09T23:05:00Z","v":1130,"vw":7.52},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-09T23:15:00Z","v":100,"vw":7.52},{"c":7.535,"h":7.5483,"l":7.52,"n":4,"o":7.52,"t":"2026-10-09T23:30:00Z","v":1592,"vw":7.524315},{"c":7.5,"h":7.51,"l":7.48,"n":30,"o":7.51,"t":"2026-10-12T08:00:00Z","v":1298,"vw":7.49942},{"c":7.45,"h":7.46,"l":7.45,"n":7,"o":7.45,"t":"2026-10-12T08:05:00Z","v":25074,"vw":7.45331},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-12T08:30:00Z","v":242,"vw":7.46},{"c":7.53,"h":7.53,"l":7.53,"n":17,"o":7.53,"t":"2026-10-12T09:10:00Z","v":601,"vw":7.53},{"c":7.57,"h":7.58,"l":7.57,"n":57,"o":7.57,"t":"2026-10-12T09:20:00Z","v":3445,"vw":7.578428},{"c":7.53,"h":7.53,"l":7.53,"n":4,"o":7.53,"t":"2026-10-12T10:30:00Z","v":841,"vw":7.53},{"c":7.53,"h":7.53,"l":7.53,"n":1,"o":7.53,"t":"2026-10-12T10:45:00Z","v":2000,"vw":7.53},{"c":7.53,"h":7.53,"l":7.53,"n":2,"o":7.53,"t":"2026-10-12T10:55:00Z","v":175,"vw":7.53},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-12T11:00:00Z","v":250,"vw":7.52},{"c":7.49,"h":7.51,"l":7.49,"n":9,"o":7.51,"t":"2026-10-12T11:05:00Z","v":501,"vw":7.495038},{"c":7.47,"h":7.5,"l":7.46,"n":10,"o":7.5,"t":"2026-10-12T11:10:00Z","v":2136,"vw":7.490469},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-12T11:20:00Z","v":250,"vw":7.49},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-10-12T11:25:00Z","v":867,"vw":7.47},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-12T11:30:00Z","v":2652,"vw":7.5},{"c":7.47,"h":7.47,"l":7.47,"n":5,"o":7.47,"t":"2026-10-12T11:35:00Z","v":650,"vw":7.47},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-12T11:40:00Z","v":122,"vw":7.46},{"c":7.4609,"h":7.4609,"l":7.4609,"n":1,"o":7.4609,"t":"2026-10-12T11:50:00Z","v":200,"vw":7.4609},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-12T12:00:00Z","v":560,"vw":7.46},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-12T12:30:00Z","v":250,"vw":7.47},{"c":7.49,"h":7.49,"l":7.475,"n":10,"o":7.48,"t":"2026-10-12T12:35:00Z","v":2350,"vw":7.479362},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-12T12:50:00Z","v":250,"vw":7.48},{"c":7.5,"h":7.5,"l":7.49,"n":13,"o":7.49,"t":"2026-10-12T13:10:00Z","v":4174,"vw":7.493554},{"c":7.5795,"h":7.5795,"l":7.55,"n":33,"o":7.55,"t":"2026-10-12T13:25:00Z","v":3172,"vw":7.551073},{"c":7.62,"h":7.72,"l":7.52,"n":902,"o":7.52,"t":"2026-10-12T13:30:00Z","v":695736,"vw":7.633026},{"c":7.6,"h":7.63,"l":7.51,"n":597,"o":7.63,"t":"2026-10-12T13:35:00Z","v":292789,"vw":7.576918},{"c":7.515,"h":7.63,"l":7.49,"n":395,"o":7.6,"t":"2026-10-12T13:40:00Z","v":336694,"vw":7.567976},{"c":7.625,"h":7.63,"l":7.495,"n":445,"o":7.5195,"t":"2026-10-12T13:45:00Z","v":240742,"vw":7.575669},{"c":7.495,"h":7.65,"l":7.4601,"n":561,"o":7.63,"t":"2026-10-12T13:50:00Z","v":288901,"vw":7.564443},{"c":7.5198,"h":7.56,"l":7.46,"n":326,"o":7.495,"t":"2026-10-12T13:55:00Z","v":217897,"vw":7.523158},{"c":7.65,"h":7.65,"l":7.515,"n":463,"o":7.515,"t":"2026-10-12T14:00:00Z","v":493397,"vw":7.602389},{"c":7.58,"h":7.665,"l":7.53,"n":498,"o":7.65,"t":"2026-10-12T14:05:00Z","v":523766,"vw":7.583823},{"c":7.63,"h":7.63,"l":7.565,"n":305,"o":7.59,"t":"2026-10-12T14:10:00Z","v":220433,"vw":7.587029},{"c":7.68,"h":7.69,"l":7.62,"n":382,"o":7.63,"t":"2026-10-12T14:15:00Z","v":360311,"vw":7.662615},{"c":7.67,"h":7.695,"l":7.6001,"n":332,"o":7.695,"t":"2026-10-12T14:20:00Z","v":273667,"vw":7.653838},{"c":7.695,"h":7.695,"l":7.66,"n":126,"o":7.67,"t":"2026-10-12T14:25:00Z","v":100873,"vw":7.672802},{"c":7.7492,"h":7.75,"l":7.69,"n":324,"o":7.69,"t":"2026-10-12T14:30:00Z","v":504842,"vw":7.735217},{"c":7.7314,"h":7.78,"l":7.72,"n":260,"o":7.75,"t":"2026-10-12T14:35:00Z","v":257573,"vw":7.758546},{"c":7.765,"h":7.765,"l":7.71,"n":209,"o":7.74,"t":"2026-10-12T14:40:00Z","v":348177,"vw":7.733096},{"c":7.76,"h":7.78,"l":7.7498,"n":209,"o":7.77,"t":"2026-10-12T14:45:00Z","v":226367,"vw":7.763111},{"c":7.755,"h":7.78,"l":7.73,"n":163,"o":7.76,"t":"2026-10-12T14:50:00Z","v":297350,"vw":7.755685},{"c":7.7098,"h":7.75,"l":7.6697,"n":175,"o":7.75,"t":"2026-10-12T14:55:00Z","v":186764,"vw":7.706696},{"c":7.71,"h":7.725,"l":7.6998,"n":151,"o":7.71,"t":"2026-10-12T15:00:00Z","v":307000,"vw":7.706375},{"c":7.69,"h":7.715,"l":7.6817,"n":143,"o":7.715,"t":"2026-10-12T15:05:00Z","v":190494,"vw":7.702618},{"c":7.63,"h":7.695,"l":7.6277,"n":168,"o":7.695,"t":"2026-10-12T15:10:00Z","v":254458,"vw":7.645008},{"c":7.655,"h":7.675,"l":7.6301,"n":99,"o":7.6301,"t":"2026-10-12T15:15:00Z","v":260867,"vw":7.658987},{"c":7.64,"h":7.665,"l":7.63,"n":91,"o":7.6599,"t":"2026-10-12T15:20:00Z","v":145700,"vw":7.648754},{"c":7.6498,"h":7.665,"l":7.64,"n":65,"o":7.65,"t":"2026-10-12T15:25:00Z","v":87045,"vw":7.656594},{"c":7.6798,"h":7.685,"l":7.621,"n":67,"o":7.65,"t":"2026-10-12T15:30:00Z","v":135184,"vw":7.65821},{"c":7.6796,"h":7.7,"l":7.665,"n":60,"o":7.68,"t":"2026-10-12T15:35:00Z","v":83087,"vw":7.685828},{"c":7.7115,"h":7.7284,"l":7.68,"n":72,"o":7.68,"t":"2026-10-12T15:40:00Z","v":179287,"vw":7.69909},{"c":7.6901,"h":7.73,"l":7.6901,"n":93,"o":7.72,"t":"2026-10-12T15:45:00Z","v":210247,"vw":7.717811},{"c":7.69,"h":7.7,"l":7.68,"n":79,"o":7.695,"t":"2026-10-12T15:50:00Z","v":98965,"vw":7.687814},{"c":7.7,"h":7.7,"l":7.675,"n":51,"o":7.685,"t":"2026-10-12T15:55:00Z","v":46783,"vw":7.685448},{"c":7.73,"h":7.7312,"l":7.7,"n":91,"o":7.705,"t":"2026-10-12T16:00:00Z","v":214893,"vw":7.720798},{"c":7.76,"h":7.76,"l":7.725,"n":154,"o":7.7298,"t":"2026-10-12T16:05:00Z","v":193434,"vw":7.744562},{"c":7.76,"h":7.771,"l":7.745,"n":124,"o":7.755,"t":"2026-10-12T16:10:00Z","v":94287,"vw":7.761336},{"c":7.775,"h":7.785,"l":7.745,"n":166,"o":7.755,"t":"2026-10-12T16:15:00Z","v":345608,"vw":7.772641},{"c":7.7598,"h":7.78,"l":7.7598,"n":70,"o":7.78,"t":"2026-10-12T16:20:00Z","v":112321,"vw":7.771115},{"c":7.76,"h":7.7601,"l":7.7398,"n":69,"o":7.755,"t":"2026-10-12T16:25:00Z","v":119359,"vw":7.75047},{"c":7.77,"h":7.775,"l":7.7598,"n":104,"o":7.76,"t":"2026-10-12T16:30:00Z","v":182005,"vw":7.762546},{"c":7.775,"h":7.785,"l":7.77,"n":51,"o":7.775,"t":"2026-10-12T16:35:00Z","v":46083,"vw":7.776985},{"c":7.77,"h":7.79,"l":7.77,"n":53,"o":7.775,"t":"2026-10-12T16:40:00Z","v":46085,"vw":7.780573},{"c":7.8198,"h":7.8272,"l":7.78,"n":140,"o":7.78,"t":"2026-10-12T16:45:00Z","v":179272,"vw":7.807311},{"c":7.82,"h":7.83,"l":7.8,"n":68,"o":7.8199,"t":"2026-10-12T16:50:00Z","v":99673,"vw":7.811034},{"c":7.8179,"h":7.83,"l":7.8124,"n":40,"o":7.815,"t":"2026-10-12T16:55:00Z","v":30804,"vw":7.823905},{"c":7.82,"h":7.825,"l":7.8,"n":83,"o":7.815,"t":"2026-10-12T17:00:00Z","v":83460,"vw":7.811098},{"c":7.855,"h":7.855,"l":7.825,"n":104,"o":7.83,"t":"2026-10-12T17:05:00Z","v":174065,"vw":7.835695},{"c":7.835,"h":7.851,"l":7.8201,"n":109,"o":7.8508,"t":"2026-10-12T17:10:00Z","v":194926,"vw":7.839109},{"c":7.845,"h":7.851,"l":7.82,"n":83,"o":7.8399,"t":"2026-10-12T17:15:00Z","v":113749,"vw":7.83706},{"c":7.8599,"h":7.865,"l":7.845,"n":97,"o":7.85,"t":"2026-10-12T17:20:00Z","v":115822,"vw":7.85407},{"c":7.81,"h":7.86,"l":7.8001,"n":65,"o":7.855,"t":"2026-10-12T17:25:00Z","v":88100,"vw":7.824202},{"c":7.85,"h":7.85,"l":7.8199,"n":109,"o":7.8199,"t":"2026-10-12T17:30:00Z","v":80737,"vw":7.838238},{"c":7.81,"h":7.85,"l":7.81,"n":83,"o":7.85,"t":"2026-10-12T17:35:00Z","v":104716,"vw":7.824975},{"c":7.85,"h":7.85,"l":7.8123,"n":29,"o":7.8123,"t":"2026-10-12T17:40:00Z","v":16361,"vw":7.839007},{"c":7.8798,"h":7.88,"l":7.835,"n":100,"o":7.835,"t":"2026-10-12T17:45:00Z","v":162268,"vw":7.848021},{"c":7.87,"h":7.9,"l":7.865,"n":163,"o":7.8779,"t":"2026-10-12T17:50:00Z","v":246555,"vw":7.874954},{"c":7.85,"h":7.8802,"l":7.8485,"n":118,"o":7.87,"t":"2026-10-12T17:55:00Z","v":129934,"vw":7.86013},{"c":7.83,"h":7.85,"l":7.83,"n":130,"o":7.85,"t":"2026-10-12T18:00:00Z","v":242402,"vw":7.833235},{"c":7.83,"h":7.835,"l":7.8101,"n":66,"o":7.825,"t":"2026-10-12T18:05:00Z","v":104940,"vw":7.827091},{"c":7.801,"h":7.835,"l":7.801,"n":65,"o":7.83,"t":"2026-10-12T18:10:00Z","v":101347,"vw":7.821001},{"c":7.825,"h":7.825,"l":7.8001,"n":38,"o":7.8001,"t":"2026-10-12T18:15:00Z","v":92445,"vw":7.809757},{"c":7.82,"h":7.835,"l":7.8198,"n":74,"o":7.83,"t":"2026-10-12T18:20:00Z","v":159055,"vw":7.829466},{"c":7.84,"h":7.845,"l":7.8101,"n":106,"o":7.82,"t":"2026-10-12T18:25:00Z","v":221842,"vw":7.831288},{"c":7.8223,"h":7.84,"l":7.8223,"n":76,"o":7.8301,"t":"2026-10-12T18:30:00Z","v":143749,"vw":7.831171},{"c":7.835,"h":7.845,"l":7.82,"n":67,"o":7.8201,"t":"2026-10-12T18:35:00Z","v":142088,"vw":7.833339},{"c":7.83,"h":7.8384,"l":7.825,"n":30,"o":7.8384,"t":"2026-10-12T18:40:00Z","v":24908,"vw":7.83184},{"c":7.8684,"h":7.8684,"l":7.83,"n":53,"o":7.8301,"t":"2026-10-12T18:45:00Z","v":56980,"vw":7.836326},{"c":7.85,"h":7.8699,"l":7.85,"n":27,"o":7.861,"t":"2026-10-12T18:50:00Z","v":25198,"vw":7.859591},{"c":7.85,"h":7.86,"l":7.845,"n":92,"o":7.8499,"t":"2026-10-12T18:55:00Z","v":189210,"vw":7.849147},{"c":7.855,"h":7.86,"l":7.8401,"n":114,"o":7.85,"t":"2026-10-12T19:00:00Z","v":149978,"vw":7.850302},{"c":7.9,"h":7.9,"l":7.855,"n":54,"o":7.86,"t":"2026-10-12T19:05:00Z","v":93363,"vw":7.875213},{"c":7.8798,"h":7.9092,"l":7.8794,"n":71,"o":7.895,"t":"2026-10-12T19:10:00Z","v":97370,"vw":7.894239},{"c":7.885,"h":7.8999,"l":7.8729,"n":51,"o":7.88,"t":"2026-10-12T19:15:00Z","v":101677,"vw":7.88654},{"c":7.89,"h":7.8989,"l":7.8897,"n":55,"o":7.89,"t":"2026-10-12T19:20:00Z","v":48529,"vw":7.890165},{"c":7.895,"h":7.9,"l":7.89,"n":17,"o":7.8924,"t":"2026-10-12T19:25:00Z","v":25823,"vw":7.894807},{"c":7.9006,"h":7.9078,"l":7.895,"n":146,"o":7.895,"t":"2026-10-12T19:30:00Z","v":163052,"vw":7.900763},{"c":7.89,"h":7.91,"l":7.885,"n":77,"o":7.905,"t":"2026-10-12T19:35:00Z","v":147431,"vw":7.895883},{"c":7.885,"h":7.8903,"l":7.875,"n":134,"o":7.885,"t":"2026-10-12T19:40:00Z","v":223600,"vw":7.882541},{"c":7.89,"h":7.9,"l":7.8722,"n":200,"o":7.88,"t":"2026-10-12T19:45:00Z","v":296566,"vw":7.883192},{"c":7.855,"h":7.89,"l":7.85,"n":179,"o":7.89,"t":"2026-10-12T19:50:00Z","v":207744,"vw":7.866069},{"c":7.86,"h":7.865,"l":7.845,"n":290,"o":7.85,"t":"2026-10-12T19:55:00Z","v":366261,"vw":7.856111},{"c":7.87,"h":7.87,"l":7.86,"n":12,"o":7.86,"t":"2026-10-12T20:00:00Z","v":23802,"vw":7.860285},{"c":7.85,"h":7.85,"l":7.84,"n":5,"o":7.85,"t":"2026-10-12T20:05:00Z","v":905,"vw":7.846429},{"c":7.8372,"h":7.84,"l":7.8372,"n":5,"o":7.84,"t":"2026-10-12T20:10:00Z","v":753,"vw":7.83944},{"c":7.85,"h":7.87,"l":7.8372,"n":37,"o":7.8372,"t":"2026-10-12T20:30:00Z","v":4273,"vw":7.849942},{"c":7.87,"h":7.87,"l":7.87,"n":5,"o":7.87,"t":"2026-10-12T21:00:00Z","v":521,"vw":7.87},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-12T21:05:00Z","v":317,"vw":7.87},{"c":7.84,"h":7.84,"l":7.84,"n":9,"o":7.84,"t":"2026-10-12T21:25:00Z","v":1058,"vw":7.84},{"c":7.86,"h":7.86,"l":7.84,"n":11,"o":7.84,"t":"2026-10-12T21:40:00Z","v":932,"vw":7.842762},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-12T21:50:00Z","v":1000,"vw":7.85},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-12T22:55:00Z","v":2400,"vw":7.84},{"c":7.8427,"h":7.8427,"l":7.8427,"n":1,"o":7.8427,"t":"2026-10-12T23:05:00Z","v":300,"vw":7.8427},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-12T23:25:00Z","v":500,"vw":7.85},{"c":7.85,"h":7.85,"l":7.85,"n":11,"o":7.85,"t":"2026-10-12T23:30:00Z","v":347,"vw":7.85},{"c":7.842,"h":7.842,"l":7.842,"n":1,"o":7.842,"t":"2026-10-12T23:40:00Z","v":200,"vw":7.842},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-12T23:50:00Z","v":148,"vw":7.85},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-10-12T23:55:00Z","v":1039,"vw":7.88},{"c":7.85,"h":7.87,"l":7.78,"n":24,"o":7.78,"t":"2026-10-13T08:00:00Z","v":7259,"vw":7.838978},{"c":7.71,"h":7.75,"l":7.71,"n":5,"o":7.71,"t":"2026-10-13T08:30:00Z","v":3488,"vw":7.744404},{"c":7.76,"h":7.79,"l":7.76,"n":5,"o":7.76,"t":"2026-10-13T08:45:00Z","v":2434,"vw":7.768179},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-13T09:40:00Z","v":100,"vw":7.79},{"c":7.79,"h":7.79,"l":7.79,"n":5,"o":7.79,"t":"2026-10-13T10:45:00Z","v":241,"vw":7.79},{"c":7.84,"h":7.85,"l":7.82,"n":10,"o":7.82,"t":"2026-10-13T10:50:00Z","v":4819,"vw":7.84377},{"c":7.79,"h":7.8,"l":7.79,"n":3,"o":7.8,"t":"2026-10-13T10:55:00Z","v":476,"vw":7.797773},{"c":7.8062,"h":7.82,"l":7.8,"n":3,"o":7.82,"t":"2026-10-13T11:05:00Z","v":2458,"vw":7.812449},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-13T11:10:00Z","v":100,"vw":7.82},{"c":7.84,"h":7.85,"l":7.84,"n":8,"o":7.85,"t":"2026-10-13T11:25:00Z","v":12100,"vw":7.8453},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-13T11:30:00Z","v":245,"vw":7.84},{"c":7.85,"h":7.85,"l":7.82,"n":4,"o":7.82,"t":"2026-10-13T12:05:00Z","v":7508,"vw":7.824},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-13T12:10:00Z","v":1000,"vw":7.85},{"c":7.866,"h":7.866,"l":7.86,"n":4,"o":7.86,"t":"2026-10-13T12:20:00Z","v":986,"vw":7.864737},{"c":7.86,"h":7.87,"l":7.86,"n":11,"o":7.86,"t":"2026-10-13T12:25:00Z","v":1013,"vw":7.863722},{"c":7.8407,"h":7.8407,"l":7.8407,"n":1,"o":7.8407,"t":"2026-10-13T12:30:00Z","v":600,"vw":7.8407},{"c":7.86,"h":7.86,"l":7.86,"n":1,"o":7.86,"t":"2026-10-13T12:40:00Z","v":266,"vw":7.86},{"c":7.88,"h":7.88,"l":7.87,"n":8,"o":7.87,"t":"2026-10-13T12:45:00Z","v":5385,"vw":7.878875},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-10-13T12:50:00Z","v":100,"vw":7.87},{"c":7.92,"h":7.92,"l":7.92,"n":4,"o":7.92,"t":"2026-10-13T13:00:00Z","v":385,"vw":7.92},{"c":7.91,"h":7.91,"l":7.91,"n":4,"o":7.91,"t":"2026-10-13T13:05:00Z","v":401,"vw":7.91},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-13T13:10:00Z","v":250,"vw":7.91},{"c":7.9339,"h":7.94,"l":7.93,"n":6,"o":7.93,"t":"2026-10-13T13:15:00Z","v":4659,"vw":7.938874},{"c":8,"h":8,"l":7.91,"n":54,"o":7.91,"t":"2026-10-13T13:25:00Z","v":17109,"vw":7.960691},{"c":8.04,"h":8.2,"l":7.95,"n":1775,"o":8.02,"t":"2026-10-13T13:30:00Z","v":1808670,"vw":8.106371},{"c":8.13,"h":8.13,"l":7.99,"n":973,"o":8.05,"t":"2026-10-13T13:35:00Z","v":624357,"vw":8.050735},{"c":8.085,"h":8.17,"l":8.07,"n":883,"o":8.125,"t":"2026-10-13T13:40:00Z","v":527746,"vw":8.11274},{"c":8.285,"h":8.31,"l":8.0799,"n":1126,"o":8.085,"t":"2026-10-13T13:45:00Z","v":795034,"vw":8.22492},{"c":8.32,"h":8.355,"l":8.28,"n":813,"o":8.2899,"t":"2026-10-13T13:50:00Z","v":774788,"vw":8.309866},{"c":8.285,"h":8.32,"l":8.2701,"n":778,"o":8.32,"t":"2026-10-13T13:55:00Z","v":804549,"vw":8.292122},{"c":8.155,"h":8.28,"l":8.14,"n":745,"o":8.28,"t":"2026-10-13T14:00:00Z","v":635080,"vw":8.189857},{"c":8.255,"h":8.26,"l":8.145,"n":574,"o":8.155,"t":"2026-10-13T14:05:00Z","v":556385,"vw":8.19636},{"c":8.2,"h":8.26,"l":8.15,"n":408,"o":8.255,"t":"2026-10-13T14:10:00Z","v":374218,"vw":8.182153},{"c":8.2304,"h":8.2304,"l":8.18,"n":254,"o":8.2,"t":"2026-10-13T14:15:00Z","v":238366,"vw":8.204323},{"c":8.23,"h":8.26,"l":8.21,"n":294,"o":8.23,"t":"2026-10-13T14:20:00Z","v":241851,"vw":8.237922},{"c":8.31,"h":8.33,"l":8.23,"n":287,"o":8.23,"t":"2026-10-13T14:25:00Z","v":173943,"vw":8.274019},{"c":8.28,"h":8.34,"l":8.27,"n":331,"o":8.32,"t":"2026-10-13T14:30:00Z","v":414436,"vw":8.309242},{"c":8.3,"h":8.3,"l":8.25,"n":182,"o":8.285,"t":"2026-10-13T14:35:00Z","v":146156,"vw":8.279643},{"c":8.24,"h":8.32,"l":8.235,"n":176,"o":8.305,"t":"2026-10-13T14:40:00Z","v":176611,"vw":8.265488},{"c":8.27,"h":8.27,"l":8.2177,"n":164,"o":8.25,"t":"2026-10-13T14:45:00Z","v":157589,"vw":8.247498},{"c":8.3,"h":8.31,"l":8.255,"n":202,"o":8.275,"t":"2026-10-13T14:50:00Z","v":275345,"vw":8.272663},{"c":8.33,"h":8.3301,"l":8.291,"n":211,"o":8.3086,"t":"2026-10-13T14:55:00Z","v":266883,"vw":8.312816},{"c":8.3515,"h":8.355,"l":8.3217,"n":162,"o":8.335,"t":"2026-10-13T15:00:00Z","v":241429,"vw":8.34271},{"c":8.36,"h":8.3872,"l":8.35,"n":224,"o":8.36,"t":"2026-10-13T15:05:00Z","v":418613,"vw":8.374001},{"c":8.33,"h":8.355,"l":8.325,"n":123,"o":8.35,"t":"2026-10-13T15:10:00Z","v":192693,"vw":8.339608},{"c":8.34,"h":8.35,"l":8.32,"n":208,"o":8.33,"t":"2026-10-13T15:15:00Z","v":263910,"vw":8.331696},{"c":8.3399,"h":8.36,"l":8.33,"n":168,"o":8.34,"t":"2026-10-13T15:20:00Z","v":386623,"vw":8.34077},{"c":8.38,"h":8.38,"l":8.325,"n":202,"o":8.33,"t":"2026-10-13T15:25:00Z","v":330174,"vw":8.351656},{"c":8.39,"h":8.42,"l":8.38,"n":192,"o":8.39,"t":"2026-10-13T15:30:00Z","v":415816,"vw":8.404386},{"c":8.3501,"h":8.409,"l":8.35,"n":208,"o":8.4,"t":"2026-10-13T15:35:00Z","v":341418,"vw":8.383216},{"c":8.32,"h":8.37,"l":8.32,"n":117,"o":8.36,"t":"2026-10-13T15:40:00Z","v":140558,"vw":8.341473},{"c":8.35,"h":8.35,"l":8.31,"n":284,"o":8.3277,"t":"2026-10-13T15:45:00Z","v":545725,"vw":8.330316},{"c":8.34,"h":8.365,"l":8.3399,"n":51,"o":8.35,"t":"2026-10-13T15:50:00Z","v":66806,"vw":8.348145},{"c":8.31,"h":8.34,"l":8.3,"n":206,"o":8.34,"t":"2026-10-13T15:55:00Z","v":532154,"vw":8.321913},{"c":8.335,"h":8.335,"l":8.285,"n":224,"o":8.315,"t":"2026-10-13T16:00:00Z","v":520987,"vw":8.309717},{"c":8.38,"h":8.38,"l":8.32,"n":103,"o":8.33,"t":"2026-10-13T16:05:00Z","v":109025,"vw":8.351747},{"c":8.36,"h":8.385,"l":8.3501,"n":57,"o":8.385,"t":"2026-10-13T16:10:00Z","v":69041,"vw":8.361477},{"c":8.4001,"h":8.401,"l":8.35,"n":123,"o":8.355,"t":"2026-10-13T16:15:00Z","v":246937,"vw":8.358964},{"c":8.3799,"h":8.4003,"l":8.3712,"n":131,"o":8.4003,"t":"2026-10-13T16:20:00Z","v":303278,"vw":8.385277},{"c":8.36,"h":8.385,"l":8.3501,"n":85,"o":8.375,"t":"2026-10-13T16:25:00Z","v":194328,"vw":8.364924},{"c":8.365,"h":8.3702,"l":8.3399,"n":178,"o":8.36,"t":"2026-10-13T16:30:00Z","v":263948,"vw":8.354218},{"c":8.355,"h":8.37,"l":8.355,"n":64,"o":8.36,"t":"2026-10-13T16:35:00Z","v":110560,"vw":8.360554},{"c":8.3316,"h":8.36,"l":8.33,"n":43,"o":8.3599,"t":"2026-10-13T16:40:00Z","v":74257,"vw":8.353089},{"c":8.345,"h":8.35,"l":8.33,"n":140,"o":8.34,"t":"2026-10-13T16:45:00Z","v":287511,"vw":8.332288},{"c":8.35,"h":8.36,"l":8.34,"n":86,"o":8.35,"t":"2026-10-13T16:50:00Z","v":106779,"vw":8.34662},{"c":8.385,"h":8.385,"l":8.35,"n":51,"o":8.35,"t":"2026-10-13T16:55:00Z","v":67228,"vw":8.367797},{"c":8.3701,"h":8.398,"l":8.335,"n":352,"o":8.39,"t":"2026-10-13T17:00:00Z","v":642993,"vw":8.359703},{"c":8.39,"h":8.394,"l":8.375,"n":59,"o":8.385,"t":"2026-10-13T17:05:00Z","v":41246,"vw":8.380992},{"c":8.4495,"h":8.46,"l":8.392,"n":163,"o":8.392,"t":"2026-10-13T17:10:00Z","v":122038,"vw":8.422928},{"c":8.48,"h":8.48,"l":8.445,"n":230,"o":8.445,"t":"2026-10-13T17:15:00Z","v":421120,"vw":8.457768},{"c":8.47,"h":8.4899,"l":8.455,"n":201,"o":8.48,"t":"2026-10-13T17:20:00Z","v":377395,"vw":8.470215},{"c":8.4799,"h":8.49,"l":8.465,"n":96,"o":8.47,"t":"2026-10-13T17:25:00Z","v":117050,"vw":8.475429},{"c":8.47,"h":8.485,"l":8.4494,"n":105,"o":8.48,"t":"2026-10-13T17:30:00Z","v":237697,"vw":8.460646},{"c":8.49,"h":8.495,"l":8.4699,"n":108,"o":8.4699,"t":"2026-10-13T17:35:00Z","v":237266,"vw":8.484685},{"c":8.52,"h":8.5299,"l":8.4887,"n":165,"o":8.4887,"t":"2026-10-13T17:40:00Z","v":222736,"vw":8.511317},{"c":8.5126,"h":8.551,"l":8.512,"n":226,"o":8.52,"t":"2026-10-13T17:45:00Z","v":358219,"vw":8.533098},{"c":8.52,"h":8.535,"l":8.5,"n":127,"o":8.52,"t":"2026-10-13T17:50:00Z","v":199590,"vw":8.522412},{"c":8.525,"h":8.5378,"l":8.52,"n":54,"o":8.52,"t":"2026-10-13T17:55:00Z","v":81483,"vw":8.529823},{"c":8.52,"h":8.53,"l":8.5198,"n":54,"o":8.525,"t":"2026-10-13T18:00:00Z","v":85630,"vw":8.524315},{"c":8.53,"h":8.535,"l":8.5,"n":155,"o":8.53,"t":"2026-10-13T18:05:00Z","v":241945,"vw":8.519475},{"c":8.5,"h":8.525,"l":8.5,"n":121,"o":8.5203,"t":"2026-10-13T18:10:00Z","v":291171,"vw":8.510708},{"c":8.4876,"h":8.515,"l":8.48,"n":129,"o":8.5,"t":"2026-10-13T18:15:00Z","v":166838,"vw":8.503987},{"c":8.45,"h":8.4951,"l":8.45,"n":189,"o":8.48,"t":"2026-10-13T18:20:00Z","v":316248,"vw":8.472814},{"c":8.42,"h":8.455,"l":8.42,"n":216,"o":8.455,"t":"2026-10-13T18:25:00Z","v":373333,"vw":8.444078},{"c":8.4476,"h":8.4476,"l":8.42,"n":71,"o":8.42,"t":"2026-10-13T18:30:00Z","v":83720,"vw":8.429969},{"c":8.455,"h":8.47,"l":8.445,"n":33,"o":8.445,"t":"2026-10-13T18:35:00Z","v":48593,"vw":8.454802},{"c":8.45,"h":8.46,"l":8.4301,"n":224,"o":8.45,"t":"2026-10-13T18:40:00Z","v":556669,"vw":8.442513},{"c":8.48,"h":8.48,"l":8.445,"n":78,"o":8.445,"t":"2026-10-13T18:45:00Z","v":99923,"vw":8.461516},{"c":8.475,"h":8.515,"l":8.455,"n":129,"o":8.492,"t":"2026-10-13T18:50:00Z","v":220788,"vw":8.487536},{"c":8.51,"h":8.51,"l":8.48,"n":111,"o":8.48,"t":"2026-10-13T18:55:00Z","v":341729,"vw":8.498466},{"c":8.51,"h":8.52,"l":8.49,"n":109,"o":8.5,"t":"2026-10-13T19:00:00Z","v":156354,"vw":8.501414},{"c":8.5001,"h":8.526,"l":8.5,"n":193,"o":8.51,"t":"2026-10-13T19:05:00Z","v":369940,"vw":8.508976},{"c":8.49,"h":8.505,"l":8.475,"n":63,"o":8.5,"t":"2026-10-13T19:10:00Z","v":75536,"vw":8.48663},{"c":8.5077,"h":8.5077,"l":8.49,"n":84,"o":8.49,"t":"2026-10-13T19:15:00Z","v":180954,"vw":8.495512},{"c":8.52,"h":8.54,"l":8.51,"n":120,"o":8.51,"t":"2026-10-13T19:20:00Z","v":148705,"vw":8.52936},{"c":8.48,"h":8.525,"l":8.47,"n":132,"o":8.52,"t":"2026-10-13T19:25:00Z","v":211504,"vw":8.483707},{"c":8.46,"h":8.51,"l":8.46,"n":127,"o":8.475,"t":"2026-10-13T19:30:00Z","v":207559,"vw":8.485381},{"c":8.45,"h":8.4802,"l":8.445,"n":131,"o":8.455,"t":"2026-10-13T19:35:00Z","v":179031,"vw":8.460277},{"c":8.47,"h":8.47,"l":8.445,"n":92,"o":8.46,"t":"2026-10-13T19:40:00Z","v":65821,"vw":8.460561},{"c":8.515,"h":8.5299,"l":8.47,"n":132,"o":8.475,"t":"2026-10-13T19:45:00Z","v":182905,"vw":8.507038},{"c":8.555,"h":8.57,"l":8.52,"n":369,"o":8.52,"t":"2026-10-13T19:50:00Z","v":481829,"vw":8.546678},{"c":8.59,"h":8.6,"l":8.555,"n":445,"o":8.555,"t":"2026-10-13T19:55:00Z","v":860029,"vw":8.573265},{"c":8.59,"h":8.59,"l":8.59,"n":24,"o":8.59,"t":"2026-10-13T20:00:00Z","v":33528,"vw":8.59},{"c":8.52,"h":8.52,"l":8.4993,"n":20,"o":8.4993,"t":"2026-10-13T20:05:00Z","v":31650,"vw":8.519921},{"c":8.53,"h":8.53,"l":8.52,"n":22,"o":8.53,"t":"2026-10-13T20:10:00Z","v":16292,"vw":8.522776},{"c":8.51,"h":8.53,"l":8.495,"n":21,"o":8.5154,"t":"2026-10-13T20:15:00Z","v":10155,"vw":8.50571},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-13T20:20:00Z","v":1175,"vw":8.52},{"c":8.51,"h":8.52,"l":8.51,"n":2,"o":8.52,"t":"2026-10-13T20:25:00Z","v":1743,"vw":8.51673},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-13T20:30:00Z","v":3372,"vw":8.5},{"c":8.5,"h":8.5004,"l":8.5,"n":2,"o":8.5004,"t":"2026-10-13T21:20:00Z","v":6000,"vw":8.500067},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-13T21:30:00Z","v":101,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":6,"o":8.5,"t":"2026-10-13T21:50:00Z","v":2181,"vw":8.5},{"c":8.4995,"h":8.5,"l":8.49,"n":43,"o":8.5,"t":"2026-10-13T22:05:00Z","v":27744,"vw":8.499574},{"c":8.49,"h":8.49,"l":8.49,"n":1,"o":8.49,"t":"2026-10-13T22:10:00Z","v":1990,"vw":8.49},{"c":8.49,"h":8.4913,"l":8.49,"n":14,"o":8.4913,"t":"2026-10-13T22:15:00Z","v":5305,"vw":8.490245},{"c":8.48,"h":8.48,"l":8.48,"n":19,"o":8.48,"t":"2026-10-13T22:30:00Z","v":2202,"vw":8.48},{"c":8.47,"h":8.47,"l":8.47,"n":14,"o":8.47,"t":"2026-10-13T22:40:00Z","v":2940,"vw":8.47},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-13T22:55:00Z","v":1111,"vw":8.47},{"c":8.49,"h":8.49,"l":8.4854,"n":2,"o":8.4854,"t":"2026-10-13T23:05:00Z","v":999,"vw":8.487698},{"c":8.4891,"h":8.4891,"l":8.4891,"n":1,"o":8.4891,"t":"2026-10-13T23:10:00Z","v":100,"vw":8.4891},{"c":8.49,"h":8.49,"l":8.49,"n":4,"o":8.49,"t":"2026-10-13T23:15:00Z","v":4800,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":4,"o":8.49,"t":"2026-10-13T23:45:00Z","v":2900,"vw":8.49},{"c":8.49,"h":8.49,"l":8.45,"n":16,"o":8.45,"t":"2026-10-14T08:00:00Z","v":2031,"vw":8.454767},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-14T09:45:00Z","v":278,"vw":8.38},{"c":8.46,"h":8.46,"l":8.46,"n":5,"o":8.46,"t":"2026-10-14T10:15:00Z","v":344,"vw":8.46},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-14T10:25:00Z","v":101,"vw":8.48},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-14T11:00:00Z","v":104,"vw":8.5},{"c":8.49,"h":8.49,"l":8.48,"n":14,"o":8.48,"t":"2026-10-14T11:05:00Z","v":1418,"vw":8.48838},{"c":8.42,"h":8.4307,"l":8.42,"n":2,"o":8.4307,"t":"2026-10-14T11:15:00Z","v":357,"vw":8.425994},{"c":8.45,"h":8.45,"l":8.45,"n":9,"o":8.45,"t":"2026-10-14T11:25:00Z","v":1280,"vw":8.45},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-14T11:30:00Z","v":5800,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-14T11:35:00Z","v":100,"vw":8.48},{"c":8.4685,"h":8.4685,"l":8.45,"n":2,"o":8.45,"t":"2026-10-14T11:45:00Z","v":885,"vw":8.455456},{"c":8.4533,"h":8.47,"l":8.45,"n":5,"o":8.47,"t":"2026-10-14T11:55:00Z","v":1220,"vw":8.455777},{"c":8.45,"h":8.46,"l":8.45,"n":2,"o":8.46,"t":"2026-10-14T12:00:00Z","v":490,"vw":8.457959},{"c":8.45,"h":8.47,"l":8.45,"n":2,"o":8.47,"t":"2026-10-14T12:05:00Z","v":200,"vw":8.46},{"c":8.4362,"h":8.44,"l":8.4362,"n":8,"o":8.44,"t":"2026-10-14T12:10:00Z","v":3875,"vw":8.439902},{"c":8.44,"h":8.44,"l":8.43,"n":4,"o":8.43,"t":"2026-10-14T12:15:00Z","v":953,"vw":8.433684},{"c":8.39,"h":8.42,"l":8.39,"n":23,"o":8.42,"t":"2026-10-14T12:20:00Z","v":5342,"vw":8.402082},{"c":8.4,"h":8.4,"l":8.4,"n":6,"o":8.4,"t":"2026-10-14T12:25:00Z","v":639,"vw":8.4},{"c":8.65,"h":8.65,"l":8.38,"n":892,"o":8.38,"t":"2026-10-14T12:30:00Z","v":110552,"vw":8.548741},{"c":8.71,"h":8.71,"l":8.63,"n":122,"o":8.65,"t":"2026-10-14T12:35:00Z","v":47032,"vw":8.662965},{"c":8.71,"h":8.7285,"l":8.68,"n":8,"o":8.72,"t":"2026-10-14T12:40:00Z","v":2645,"vw":8.717957},{"c":8.6733,"h":8.71,"l":8.6733,"n":6,"o":8.71,"t":"2026-10-14T12:45:00Z","v":9781,"vw":8.703181},{"c":8.7,"h":8.7,"l":8.67,"n":10,"o":8.67,"t":"2026-10-14T12:50:00Z","v":1723,"vw":8.688823},{"c":8.72,"h":8.72,"l":8.7,"n":34,"o":8.7038,"t":"2026-10-14T12:55:00Z","v":2676,"vw":8.704761},{"c":8.72,"h":8.72,"l":8.71,"n":79,"o":8.72,"t":"2026-10-14T13:00:00Z","v":14042,"vw":8.719928},{"c":8.73,"h":8.74,"l":8.7295,"n":9,"o":8.7296,"t":"2026-10-14T13:05:00Z","v":2746,"vw":8.738716},{"c":8.73,"h":8.74,"l":8.73,"n":16,"o":8.74,"t":"2026-10-14T13:10:00Z","v":1147,"vw":8.733809},{"c":8.735,"h":8.74,"l":8.7231,"n":17,"o":8.7231,"t":"2026-10-14T13:15:00Z","v":5184,"vw":8.738759},{"c":8.74,"h":8.76,"l":8.74,"n":41,"o":8.74,"t":"2026-10-14T13:20:00Z","v":22390,"vw":8.750064},{"c":8.74,"h":8.74,"l":8.71,"n":29,"o":8.735,"t":"2026-10-14T13:25:00Z","v":5937,"vw":8.732024},{"c":8.7698,"h":8.88,"l":8.635,"n":1943,"o":8.74,"t":"2026-10-14T13:30:00Z","v":1552816,"vw":8.813843},{"c":8.61,"h":8.76,"l":8.51,"n":1665,"o":8.76,"t":"2026-10-14T13:35:00Z","v":1099262,"vw":8.59212},{"c":8.42,"h":8.6299,"l":8.38,"n":1241,"o":8.6,"t":"2026-10-14T13:40:00Z","v":1045911,"vw":8.49286},{"c":8.32,"h":8.43,"l":8.32,"n":789,"o":8.42,"t":"2026-10-14T13:45:00Z","v":680649,"vw":8.385888},{"c":8.35,"h":8.37,"l":8.2401,"n":895,"o":8.325,"t":"2026-10-14T13:50:00Z","v":988037,"vw":8.299132},{"c":8.45,"h":8.46,"l":8.33,"n":594,"o":8.35,"t":"2026-10-14T13:55:00Z","v":455223,"vw":8.395288},{"c":8.2512,"h":8.4618,"l":8.2512,"n":832,"o":8.455,"t":"2026-10-14T14:00:00Z","v":805841,"vw":8.318069},{"c":8.37,"h":8.375,"l":8.2697,"n":503,"o":8.27,"t":"2026-10-14T14:05:00Z","v":468067,"vw":8.333726},{"c":8.46,"h":8.48,"l":8.37,"n":419,"o":8.37,"t":"2026-10-14T14:10:00Z","v":390117,"vw":8.433258},{"c":8.43,"h":8.47,"l":8.34,"n":400,"o":8.47,"t":"2026-10-14T14:15:00Z","v":446588,"vw":8.387771},{"c":8.48,"h":8.51,"l":8.425,"n":483,"o":8.43,"t":"2026-10-14T14:20:00Z","v":425546,"vw":8.475036},{"c":8.5,"h":8.545,"l":8.48,"n":451,"o":8.485,"t":"2026-10-14T14:25:00Z","v":433137,"vw":8.506812},{"c":8.49,"h":8.56,"l":8.48,"n":421,"o":8.5,"t":"2026-10-14T14:30:00Z","v":533426,"vw":8.51721},{"c":8.54,"h":8.54,"l":8.45,"n":328,"o":8.5,"t":"2026-10-14T14:35:00Z","v":389785,"vw":8.494901},{"c":8.435,"h":8.55,"l":8.43,"n":266,"o":8.545,"t":"2026-10-14T14:40:00Z","v":289396,"vw":8.500034},{"c":8.52,"h":8.525,"l":8.405,"n":392,"o":8.4397,"t":"2026-10-14T14:45:00Z","v":419671,"vw":8.453394},{"c":8.47,"h":8.56,"l":8.47,"n":215,"o":8.52,"t":"2026-10-14T14:50:00Z","v":184998,"vw":8.528282},{"c":8.54,"h":8.54,"l":8.4335,"n":248,"o":8.47,"t":"2026-10-14T14:55:00Z","v":267839,"vw":8.474436},{"c":8.54,"h":8.55,"l":8.49,"n":337,"o":8.55,"t":"2026-10-14T15:00:00Z","v":554422,"vw":8.526378},{"c":8.52,"h":8.575,"l":8.52,"n":224,"o":8.55,"t":"2026-10-14T15:05:00Z","v":184195,"vw":8.552396},{"c":8.55,"h":8.565,"l":8.52,"n":210,"o":8.52,"t":"2026-10-14T15:10:00Z","v":216126,"vw":8.538963},{"c":8.525,"h":8.56,"l":8.51,"n":200,"o":8.54,"t":"2026-10-14T15:15:00Z","v":310533,"vw":8.533995},{"c":8.51,"h":8.53,"l":8.485,"n":277,"o":8.53,"t":"2026-10-14T15:20:00Z","v":372896,"vw":8.508261},{"c":8.505,"h":8.52,"l":8.488,"n":163,"o":8.52,"t":"2026-10-14T15:25:00Z","v":136197,"vw":8.50463},{"c":8.55,"h":8.55,"l":8.5001,"n":119,"o":8.51,"t":"2026-10-14T15:30:00Z","v":112849,"vw":8.525683},{"c":8.545,"h":8.56,"l":8.5399,"n":137,"o":8.54,"t":"2026-10-14T15:35:00Z","v":183112,"vw":8.551228},{"c":8.57,"h":8.58,"l":8.53,"n":114,"o":8.55,"t":"2026-10-14T15:40:00Z","v":143601,"vw":8.552201},{"c":8.56,"h":8.59,"l":8.55,"n":152,"o":8.565,"t":"2026-10-14T15:45:00Z","v":160684,"vw":8.564757},{"c":8.525,"h":8.56,"l":8.52,"n":214,"o":8.5499,"t":"2026-10-14T15:50:00Z","v":299506,"vw":8.53908},{"c":8.63,"h":8.641,"l":8.53,"n":228,"o":8.53,"t":"2026-10-14T15:55:00Z","v":162632,"vw":8.602506},{"c":8.66,"h":8.67,"l":8.6299,"n":203,"o":8.63,"t":"2026-10-14T16:00:00Z","v":297779,"vw":8.650999},{"c":8.64,"h":8.69,"l":8.64,"n":156,"o":8.67,"t":"2026-10-14T16:05:00Z","v":148546,"vw":8.661202},{"c":8.715,"h":8.721,"l":8.64,"n":159,"o":8.64,"t":"2026-10-14T16:10:00Z","v":188229,"vw":8.685966},{"c":8.665,"h":8.72,"l":8.665,"n":160,"o":8.71,"t":"2026-10-14T16:15:00Z","v":190499,"vw":8.698326},{"c":8.7,"h":8.725,"l":8.67,"n":206,"o":8.67,"t":"2026-10-14T16:20:00Z","v":289208,"vw":8.697727},{"c":8.67,"h":8.7,"l":8.64,"n":185,"o":8.7,"t":"2026-10-14T16:25:00Z","v":253063,"vw":8.66175},{"c":8.67,"h":8.6923,"l":8.64,"n":215,"o":8.66,"t":"2026-10-14T16:30:00Z","v":235893,"vw":8.657689},{"c":8.64,"h":8.68,"l":8.63,"n":138,"o":8.67,"t":"2026-10-14T16:35:00Z","v":173872,"vw":8.655007},{"c":8.64,"h":8.67,"l":8.6216,"n":185,"o":8.6506,"t":"2026-10-14T16:40:00Z","v":228263,"vw":8.648677},{"c":8.6399,"h":8.64,"l":8.6,"n":181,"o":8.64,"t":"2026-10-14T16:45:00Z","v":210988,"vw":8.61938},{"c":8.6497,"h":8.651,"l":8.6299,"n":155,"o":8.64,"t":"2026-10-14T16:50:00Z","v":203228,"vw":8.639627},{"c":8.615,"h":8.67,"l":8.615,"n":125,"o":8.64,"t":"2026-10-14T16:55:00Z","v":67834,"vw":8.651271},{"c":8.56,"h":8.6,"l":8.5512,"n":286,"o":8.595,"t":"2026-10-14T17:00:00Z","v":192772,"vw":8.572414},{"c":8.5201,"h":8.59,"l":8.52,"n":262,"o":8.5599,"t":"2026-10-14T17:05:00Z","v":298451,"vw":8.563168},{"c":8.56,"h":8.5601,"l":8.52,"n":261,"o":8.5223,"t":"2026-10-14T17:10:00Z","v":196895,"vw":8.536345},{"c":8.5616,"h":8.57,"l":8.525,"n":185,"o":8.5688,"t":"2026-10-14T17:15:00Z","v":177355,"vw":8.556324},{"c":8.535,"h":8.57,"l":8.5279,"n":200,"o":8.57,"t":"2026-10-14T17:20:00Z","v":216258,"vw":8.53998},{"c":8.565,"h":8.575,"l":8.53,"n":147,"o":8.53,"t":"2026-10-14T17:25:00Z","v":135577,"vw":8.54604},{"c":8.48,"h":8.5577,"l":8.46,"n":172,"o":8.5577,"t":"2026-10-14T17:30:00Z","v":154212,"vw":8.505346},{"c":8.49,"h":8.515,"l":8.4898,"n":205,"o":8.49,"t":"2026-10-14T17:35:00Z","v":177112,"vw":8.500927},{"c":8.49,"h":8.54,"l":8.49,"n":137,"o":8.49,"t":"2026-10-14T17:40:00Z","v":131534,"vw":8.511467},{"c":8.53,"h":8.53,"l":8.49,"n":307,"o":8.49,"t":"2026-10-14T17:45:00Z","v":389031,"vw":8.508288},{"c":8.51,"h":8.545,"l":8.4998,"n":114,"o":8.54,"t":"2026-10-14T17:50:00Z","v":74956,"vw":8.511588},{"c":8.49,"h":8.525,"l":8.485,"n":115,"o":8.505,"t":"2026-10-14T17:55:00Z","v":139942,"vw":8.495475},{"c":8.5,"h":8.51,"l":8.45,"n":159,"o":8.48,"t":"2026-10-14T18:00:00Z","v":109251,"vw":8.47531},{"c":8.51,"h":8.525,"l":8.485,"n":194,"o":8.5,"t":"2026-10-14T18:05:00Z","v":237362,"vw":8.504312},{"c":8.4801,"h":8.53,"l":8.46,"n":115,"o":8.51,"t":"2026-10-14T18:10:00Z","v":118084,"vw":8.490167},{"c":8.53,"h":8.53,"l":8.47,"n":58,"o":8.4818,"t":"2026-10-14T18:15:00Z","v":42049,"vw":8.508143},{"c":8.51,"h":8.53,"l":8.49,"n":147,"o":8.53,"t":"2026-10-14T18:20:00Z","v":126895,"vw":8.511215},{"c":8.545,"h":8.5699,"l":8.5099,"n":119,"o":8.51,"t":"2026-10-14T18:25:00Z","v":144005,"vw":8.54234},{"c":8.53,"h":8.56,"l":8.53,"n":78,"o":8.54,"t":"2026-10-14T18:30:00Z","v":127997,"vw":8.546143},{"c":8.56,"h":8.56,"l":8.52,"n":100,"o":8.54,"t":"2026-10-14T18:35:00Z","v":147884,"vw":8.546143},{"c":8.6,"h":8.6,"l":8.55,"n":144,"o":8.56,"t":"2026-10-14T18:40:00Z","v":123424,"vw":8.577374},{"c":8.58,"h":8.61,"l":8.5601,"n":86,"o":8.61,"t":"2026-10-14T18:45:00Z","v":77489,"vw":8.588765},{"c":8.6,"h":8.61,"l":8.58,"n":72,"o":8.58,"t":"2026-10-14T18:50:00Z","v":62856,"vw":8.597468},{"c":8.6,"h":8.6099,"l":8.59,"n":52,"o":8.6,"t":"2026-10-14T18:55:00Z","v":22303,"vw":8.596172},{"c":8.665,"h":8.665,"l":8.59,"n":167,"o":8.59,"t":"2026-10-14T19:00:00Z","v":110117,"vw":8.631747},{"c":8.645,"h":8.68,"l":8.645,"n":98,"o":8.66,"t":"2026-10-14T19:05:00Z","v":79872,"vw":8.660284},{"c":8.63,"h":8.65,"l":8.614,"n":135,"o":8.65,"t":"2026-10-14T19:10:00Z","v":108410,"vw":8.625465},{"c":8.625,"h":8.64,"l":8.619,"n":90,"o":8.6328,"t":"2026-10-14T19:15:00Z","v":104671,"vw":8.623519},{"c":8.58,"h":8.635,"l":8.56,"n":148,"o":8.6299,"t":"2026-10-14T19:20:00Z","v":180456,"vw":8.607978},{"c":8.56,"h":8.575,"l":8.53,"n":115,"o":8.575,"t":"2026-10-14T19:25:00Z","v":150915,"vw":8.5436},{"c":8.55,"h":8.565,"l":8.52,"n":108,"o":8.55,"t":"2026-10-14T19:30:00Z","v":129722,"vw":8.541001},{"c":8.615,"h":8.62,"l":8.56,"n":141,"o":8.5601,"t":"2026-10-14T19:35:00Z","v":191419,"vw":8.586392},{"c":8.65,"h":8.65,"l":8.615,"n":99,"o":8.6294,"t":"2026-10-14T19:40:00Z","v":104524,"vw":8.62996},{"c":8.6199,"h":8.675,"l":8.615,"n":110,"o":8.66,"t":"2026-10-14T19:45:00Z","v":105005,"vw":8.653089},{"c":8.615,"h":8.6399,"l":8.59,"n":204,"o":8.61,"t":"2026-10-14T19:50:00Z","v":192084,"vw":8.619394},{"c":8.6,"h":8.63,"l":8.58,"n":281,"o":8.61,"t":"2026-10-14T19:55:00Z","v":360668,"vw":8.606537},{"c":8.58,"h":8.64,"l":8.58,"n":19,"o":8.64,"t":"2026-10-14T20:00:00Z","v":7111,"vw":8.629471},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-14T20:05:00Z","v":1000,"vw":8.6},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-14T21:10:00Z","v":1001,"vw":8.58},{"c":8.646,"h":8.6492,"l":8.646,"n":2,"o":8.6492,"t":"2026-10-14T21:20:00Z","v":500,"vw":8.64728},{"c":8.63,"h":8.64,"l":8.63,"n":12,"o":8.64,"t":"2026-10-14T21:25:00Z","v":747,"vw":8.635699},{"c":8.6271,"h":8.6271,"l":8.6271,"n":2,"o":8.6271,"t":"2026-10-14T21:35:00Z","v":203,"vw":8.6271},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-14T22:25:00Z","v":120,"vw":8.6},{"c":8.64,"h":8.64,"l":8.63,"n":17,"o":8.63,"t":"2026-10-14T22:30:00Z","v":4960,"vw":8.634234},{"c":8.6121,"h":8.6121,"l":8.6121,"n":2,"o":8.6121,"t":"2026-10-14T22:55:00Z","v":304,"vw":8.6121},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-14T23:10:00Z","v":800,"vw":8.61},{"c":8.6061,"h":8.6061,"l":8.6061,"n":1,"o":8.6061,"t":"2026-10-14T23:15:00Z","v":1000,"vw":8.6061},{"c":8.6146,"h":8.6146,"l":8.6146,"n":1,"o":8.6146,"t":"2026-10-14T23:25:00Z","v":300,"vw":8.6146},{"c":8.61,"h":8.61,"l":8.61,"n":2,"o":8.61,"t":"2026-10-14T23:35:00Z","v":1171,"vw":8.61},{"c":8.6146,"h":8.6146,"l":8.6146,"n":1,"o":8.6146,"t":"2026-10-14T23:40:00Z","v":125,"vw":8.6146},{"c":8.63,"h":8.63,"l":8.63,"n":6,"o":8.63,"t":"2026-10-14T23:45:00Z","v":10600,"vw":8.63},{"c":8.5,"h":8.61,"l":8.5,"n":63,"o":8.55,"t":"2026-10-15T08:00:00Z","v":18361,"vw":8.52752},{"c":8.6,"h":8.6,"l":8.57,"n":2,"o":8.57,"t":"2026-10-15T08:05:00Z","v":200,"vw":8.585},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-15T08:55:00Z","v":258,"vw":8.65},{"c":8.45,"h":8.57,"l":8.45,"n":10,"o":8.57,"t":"2026-10-15T10:00:00Z","v":844,"vw":8.519565},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-15T10:05:00Z","v":352,"vw":8.55},{"c":8.54,"h":8.54,"l":8.54,"n":19,"o":8.54,"t":"2026-10-15T11:00:00Z","v":937,"vw":8.54},{"c":8.58,"h":8.58,"l":8.518,"n":3,"o":8.518,"t":"2026-10-15T11:05:00Z","v":1031,"vw":8.526107},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-15T11:35:00Z","v":200,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-15T12:00:00Z","v":600,"vw":8.53},{"c":8.5109,"h":8.5109,"l":8.5109,"n":1,"o":8.5109,"t":"2026-10-15T12:25:00Z","v":100,"vw":8.5109},{"c":8.545,"h":8.545,"l":8.54,"n":3,"o":8.54,"t":"2026-10-15T12:30:00Z","v":713,"vw":8.5425},{"c":8.54,"h":8.54,"l":8.54,"n":3,"o":8.54,"t":"2026-10-15T12:40:00Z","v":1242,"vw":8.54},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-15T12:45:00Z","v":300,"vw":8.55},{"c":8.53,"h":8.555,"l":8.53,"n":18,"o":8.555,"t":"2026-10-15T12:55:00Z","v":7000,"vw":8.536752},{"c":8.5027,"h":8.55,"l":8.5027,"n":7,"o":8.51,"t":"2026-10-15T13:00:00Z","v":638,"vw":8.525631},{"c":8.519,"h":8.52,"l":8.519,"n":2,"o":8.52,"t":"2026-10-15T13:15:00Z","v":1000,"vw":8.5195},{"c":8.49,"h":8.5,"l":8.49,"n":10,"o":8.5,"t":"2026-10-15T13:20:00Z","v":5402,"vw":8.490372},{"c":8.32,"h":8.56,"l":8.2,"n":1438,"o":8.43,"t":"2026-10-15T13:30:00Z","v":931847,"vw":8.304057},{"c":8.44,"h":8.48,"l":8.32,"n":1081,"o":8.32,"t":"2026-10-15T13:35:00Z","v":825273,"vw":8.401669},{"c":8.29,"h":8.5201,"l":8.2786,"n":1130,"o":8.4698,"t":"2026-10-15T13:40:00Z","v":774177,"vw":8.442587},{"c":8.325,"h":8.34,"l":8.24,"n":837,"o":8.29,"t":"2026-10-15T13:45:00Z","v":544376,"vw":8.289767},{"c":8.24,"h":8.33,"l":8.17,"n":644,"o":8.33,"t":"2026-10-15T13:50:00Z","v":446559,"vw":8.232644},{"c":8.11,"h":8.27,"l":8.11,"n":862,"o":8.245,"t":"2026-10-15T13:55:00Z","v":596320,"vw":8.207169},{"c":7.99,"h":8.18,"l":7.97,"n":1482,"o":8.11,"t":"2026-10-15T14:00:00Z","v":1458582,"vw":8.055537},{"c":8,"h":8.07,"l":7.9577,"n":598,"o":7.99,"t":"2026-10-15T14:05:00Z","v":562626,"vw":8.005924},{"c":8.0401,"h":8.05,"l":7.99,"n":620,"o":8.01,"t":"2026-10-15T14:10:00Z","v":620916,"vw":8.02319},{"c":8.0501,"h":8.085,"l":8.02,"n":353,"o":8.05,"t":"2026-10-15T14:15:00Z","v":238456,"vw":8.050289},{"c":8.22,"h":8.225,"l":8.0377,"n":434,"o":8.06,"t":"2026-10-15T14:20:00Z","v":385714,"vw":8.154275},{"c":8.25,"h":8.295,"l":8.21,"n":356,"o":8.23,"t":"2026-10-15T14:25:00Z","v":345988,"vw":8.257769},{"c":8.3023,"h":8.32,"l":8.245,"n":640,"o":8.255,"t":"2026-10-15T14:30:00Z","v":805385,"vw":8.287641},{"c":8.105,"h":8.305,"l":8.0996,"n":517,"o":8.3,"t":"2026-10-15T14:35:00Z","v":563911,"vw":8.210954},{"c":8.07,"h":8.1377,"l":8.07,"n":392,"o":8.105,"t":"2026-10-15T14:40:00Z","v":466629,"vw":8.109129},{"c":8.045,"h":8.065,"l":8,"n":341,"o":8.06,"t":"2026-10-15T14:45:00Z","v":308451,"vw":8.039096},{"c":8.0398,"h":8.095,"l":8.035,"n":302,"o":8.05,"t":"2026-10-15T14:50:00Z","v":318793,"vw":8.061585},{"c":8.04,"h":8.05,"l":8.005,"n":349,"o":8.035,"t":"2026-10-15T14:55:00Z","v":309299,"vw":8.028396},{"c":8.0651,"h":8.1,"l":8.01,"n":463,"o":8.04,"t":"2026-10-15T15:00:00Z","v":462697,"vw":8.05457},{"c":7.9898,"h":8.075,"l":7.98,"n":341,"o":8.075,"t":"2026-10-15T15:05:00Z","v":324508,"vw":8.050493},{"c":7.998,"h":8.0197,"l":7.9695,"n":390,"o":7.98,"t":"2026-10-15T15:10:00Z","v":412845,"vw":7.991804},{"c":7.995,"h":8,"l":7.95,"n":538,"o":7.99,"t":"2026-10-15T15:15:00Z","v":649377,"vw":7.978139},{"c":8.0298,"h":8.03,"l":7.9903,"n":163,"o":7.9999,"t":"2026-10-15T15:20:00Z","v":170280,"vw":8.007494},{"c":7.99,"h":8.03,"l":7.9877,"n":193,"o":8.03,"t":"2026-10-15T15:25:00Z","v":174605,"vw":8.007202},{"c":8.01,"h":8.0123,"l":7.965,"n":260,"o":7.9903,"t":"2026-10-15T15:30:00Z","v":269269,"vw":7.9954},{"c":8,"h":8.055,"l":8,"n":216,"o":8.01,"t":"2026-10-15T15:35:00Z","v":226649,"vw":8.022684},{"c":8.06,"h":8.07,"l":7.995,"n":232,"o":7.995,"t":"2026-10-15T15:40:00Z","v":207805,"vw":8.030394},{"c":8.05,"h":8.081,"l":8.04,"n":225,"o":8.06,"t":"2026-10-15T15:45:00Z","v":269777,"vw":8.060298},{"c":8.03,"h":8.06,"l":8.02,"n":162,"o":8.0499,"t":"2026-10-15T15:50:00Z","v":162513,"vw":8.037209},{"c":8.02,"h":8.05,"l":8.015,"n":210,"o":8.021,"t":"2026-10-15T15:55:00Z","v":316818,"vw":8.033684},{"c":7.98,"h":8.0499,"l":7.965,"n":354,"o":8.025,"t":"2026-10-15T16:00:00Z","v":402297,"vw":8.009691},{"c":7.9502,"h":7.995,"l":7.93,"n":281,"o":7.98,"t":"2026-10-15T16:05:00Z","v":348630,"vw":7.962982},{"c":8.035,"h":8.04,"l":7.95,"n":209,"o":7.96,"t":"2026-10-15T16:10:00Z","v":231562,"vw":8.019105},{"c":8.08,"h":8.1,"l":8.0298,"n":197,"o":8.04,"t":"2026-10-15T16:15:00Z","v":210178,"vw":8.052709},{"c":8.09,"h":8.0916,"l":8.07,"n":98,"o":8.08,"t":"2026-10-15T16:20:00Z","v":143796,"vw":8.080857},{"c":8.1101,"h":8.12,"l":8.0999,"n":177,"o":8.1,"t":"2026-10-15T16:25:00Z","v":144101,"vw":8.105014},{"c":8.12,"h":8.1399,"l":8.1,"n":144,"o":8.1101,"t":"2026-10-15T16:30:00Z","v":137337,"vw":8.11745},{"c":8.0599,"h":8.11,"l":8.05,"n":209,"o":8.11,"t":"2026-10-15T16:35:00Z","v":259117,"vw":8.076974},{"c":8.0314,"h":8.0682,"l":8.0314,"n":139,"o":8.06,"t":"2026-10-15T16:40:00Z","v":133396,"vw":8.055479},{"c":8.0499,"h":8.0699,"l":8.03,"n":102,"o":8.04,"t":"2026-10-15T16:45:00Z","v":103650,"vw":8.049855},{"c":8.065,"h":8.0699,"l":8.04,"n":93,"o":8.05,"t":"2026-10-15T16:50:00Z","v":126924,"vw":8.054334},{"c":8.0599,"h":8.065,"l":8.0599,"n":11,"o":8.06,"t":"2026-10-15T16:55:00Z","v":13388,"vw":8.061072},{"c":8.11,"h":8.115,"l":8.1,"n":54,"o":8.11,"t":"2026-10-15T18:10:00Z","v":71362,"vw":8.106558},{"c":8.095,"h":8.1102,"l":8.0798,"n":126,"o":8.11,"t":"2026-10-15T18:15:00Z","v":144154,"vw":8.090248},{"c":8.15,"h":8.15,"l":8.09,"n":119,"o":8.1,"t":"2026-10-15T18:20:00Z","v":194368,"vw":8.115683},{"c":8.15,"h":8.1651,"l":8.145,"n":131,"o":8.15,"t":"2026-10-15T18:25:00Z","v":131950,"vw":8.157394},{"c":8.12,"h":8.1501,"l":8.12,"n":93,"o":8.1501,"t":"2026-10-15T18:30:00Z","v":115430,"vw":8.136856},{"c":8.15,"h":8.1601,"l":8.1101,"n":67,"o":8.1223,"t":"2026-10-15T18:35:00Z","v":58414,"vw":8.146911},{"c":8.15,"h":8.15,"l":8.14,"n":91,"o":8.14,"t":"2026-10-15T18:40:00Z","v":322451,"vw":8.148612},{"c":8.12,"h":8.17,"l":8.1101,"n":141,"o":8.155,"t":"2026-10-15T18:45:00Z","v":105519,"vw":8.132381},{"c":8.12,"h":8.12,"l":8.1,"n":66,"o":8.11,"t":"2026-10-15T18:50:00Z","v":88628,"vw":8.108258},{"c":8.105,"h":8.12,"l":8.105,"n":96,"o":8.115,"t":"2026-10-15T18:55:00Z","v":131614,"vw":8.110637},{"c":8.0599,"h":8.11,"l":8.0599,"n":174,"o":8.1,"t":"2026-10-15T19:00:00Z","v":202463,"vw":8.092192},{"c":8.055,"h":8.0651,"l":8.04,"n":115,"o":8.055,"t":"2026-10-15T19:05:00Z","v":124503,"vw":8.054601},{"c":8.03,"h":8.055,"l":8.03,"n":84,"o":8.05,"t":"2026-10-15T19:10:00Z","v":56627,"vw":8.041246},{"c":8.03,"h":8.03,"l":8.01,"n":121,"o":8.025,"t":"2026-10-15T19:15:00Z","v":194471,"vw":8.022313},{"c":8.04,"h":8.0516,"l":8.025,"n":116,"o":8.0299,"t":"2026-10-15T19:20:00Z","v":147092,"vw":8.037848},{"c":8.02,"h":8.0493,"l":8,"n":64,"o":8.0493,"t":"2026-10-15T19:25:00Z","v":81522,"vw":8.019859},{"c":7.93,"h":8.03,"l":7.93,"n":161,"o":8.0299,"t":"2026-10-15T19:30:00Z","v":172586,"vw":7.978501},{"c":7.95,"h":7.955,"l":7.93,"n":77,"o":7.93,"t":"2026-10-15T19:35:00Z","v":44357,"vw":7.942356},{"c":7.9,"h":7.94,"l":7.89,"n":176,"o":7.94,"t":"2026-10-15T19:40:00Z","v":145275,"vw":7.909127},{"c":7.965,"h":7.97,"l":7.905,"n":213,"o":7.905,"t":"2026-10-15T19:45:00Z","v":312479,"vw":7.940861},{"c":8.02,"h":8.02,"l":7.97,"n":258,"o":7.97,"t":"2026-10-15T19:50:00Z","v":180992,"vw":7.992769},{"c":8.08,"h":8.08,"l":8.03,"n":325,"o":8.03,"t":"2026-10-15T19:55:00Z","v":338465,"vw":8.057351},{"c":8.0676,"h":8.0676,"l":8.04,"n":14,"o":8.05,"t":"2026-10-15T20:00:00Z","v":9765,"vw":8.053623},{"c":8.07,"h":8.07,"l":8.06,"n":21,"o":8.06,"t":"2026-10-15T20:15:00Z","v":8899,"vw":8.069655}],"history":[{"c":5.79,"h":5.97,"l":5.7501,"n":14940,"o":5.9,"t":"2024-10-14T04:00:00Z","v":12785136,"vw":5.837545},{"c":5.73,"h":5.93,"l":5.63,"n":13303,"o":5.77,"t":"2024-10-15T04:00:00Z","v":14555037,"vw":5.746534},{"c":5.59,"h":5.79,"l":5.53,"n":20669,"o":5.72,"t":"2024-10-16T04:00:00Z","v":15607336,"vw":5.621565},{"c":5.74,"h":5.75,"l":5.54,"n":13889,"o":5.56,"t":"2024-10-17T04:00:00Z","v":14900329,"vw":5.666578},{"c":5.66,"h":5.7799,"l":5.6,"n":15639,"o":5.69,"t":"2024-10-18T04:00:00Z","v":14156167,"vw":5.673345},{"c":5.94,"h":6.04,"l":5.68,"n":15678,"o":5.74,"t":"2024-10-21T04:00:00Z","v":16101179,"vw":5.922841},{"c":5.93,"h":6.07,"l":5.905,"n":14031,"o":6.04,"t":"2024-10-22T04:00:00Z","v":14384332,"vw":5.974185},{"c":6.23,"h":6.326,"l":5.93,"n":17974,"o":5.97,"t":"2024-10-23T04:00:00Z","v":17485239,"vw":6.194899},{"c":6.11,"h":6.19,"l":5.924,"n":17348,"o":6.14,"t":"2024-10-24T04:00:00Z","v":15376710,"vw":6.086289},{"c":6.15,"h":6.15,"l":5.824,"n":18175,"o":6.05,"t":"2024-10-25T04:00:00Z","v":17632786,"vw":5.960879},{"c":5.88,"h":6.015,"l":5.7,"n":17434,"o":5.97,"t":"2024-10-28T04:00:00Z","v":15383560,"vw":5.839716},{"c":5.87,"h":6.05,"l":5.85,"n":13316,"o":5.95,"t":"2024-10-29T04:00:00Z","v":11561875,"vw":5.934992},{"c":5.91,"h":5.9895,"l":5.72,"n":14833,"o":5.95,"t":"2024-10-30T04:00:00Z","v":14758028,"vw":5.83347},{"c":6.15,"h":6.2,"l":5.94,"n":17905,"o":6,"t":"2024-10-31T04:00:00Z","v":15223769,"vw":6.097612},{"c":5.76,"h":6.12,"l":5.75,"n":19367,"o":6.05,"t":"2024-11-01T04:00:00Z","v":19474965,"vw":5.862364},{"c":5.75,"h":5.99,"l":5.61,"n":21975,"o":5.83,"t":"2024-11-04T05:00:00Z","v":24575932,"vw":5.74331},{"c":5.52,"h":5.94,"l":5.52,"n":18836,"o":5.86,"t":"2024-11-05T05:00:00Z","v":20449882,"vw":5.738992},{"c":5.24,"h":5.5028,"l":5.07,"n":29994,"o":5.08,"t":"2024-11-06T05:00:00Z","v":28936895,"vw":5.301407},{"c":5.14,"h":5.2099,"l":5,"n":19088,"o":5.14,"t":"2024-11-07T05:00:00Z","v":20721462,"vw":5.116989},{"c":4.98,"h":5.21,"l":4.96,"n":22773,"o":5.18,"t":"2024-11-08T05:00:00Z","v":25361528,"vw":5.072311},{"c":5.07,"h":5.09,"l":4.78,"n":22927,"o":4.8601,"t":"2024-11-11T05:00:00Z","v":26543367,"vw":4.933782},{"c":5.5,"h":5.525,"l":5.115,"n":25514,"o":5.23,"t":"2024-11-12T05:00:00Z","v":31522055,"vw":5.343268},{"c":5.58,"h":5.59,"l":5.19,"n":20720,"o":5.35,"t":"2024-11-13T05:00:00Z","v":23773632,"vw":5.401229},{"c":6.1,"h":6.12,"l":5.57,"n":27619,"o":5.58,"t":"2024-11-14T05:00:00Z","v":27948310,"vw":5.806129},{"c":7.08,"h":7.1193,"l":6.13,"n":37322,"o":6.15,"t":"2024-11-15T05:00:00Z","v":36036822,"vw":6.864626},{"c":7.05,"h":7.26,"l":6.88,"n":23993,"o":6.99,"t":"2024-11-18T05:00:00Z","v":20761311,"vw":7.078599},{"c":6.79,"h":7.36,"l":6.78,"n":20715,"o":7.24,"t":"2024-11-19T05:00:00Z","v":18473041,"vw":6.994322},{"c":6.6,"h":6.95,"l":6.57,"n":19700,"o":6.77,"t":"2024-11-20T05:00:00Z","v":23374320,"vw":6.715131},{"c":6.55,"h":6.87,"l":6.305,"n":18347,"o":6.56,"t":"2024-11-21T05:00:00Z","v":20802457,"vw":6.545518},{"c":6.17,"h":6.59,"l":6.0727,"n":19684,"o":6.47,"t":"2024-11-22T05:00:00Z","v":17897493,"vw":6.219979},{"c":5.88,"h":5.905,"l":5.625,"n":23558,"o":5.89,"t":"2024-11-25T05:00:00Z","v":29069249,"vw":5.766965},{"c":5.67,"h":6.02,"l":5.66,"n":18920,"o":5.84,"t":"2024-11-26T05:00:00Z","v":19767292,"vw":5.818345},{"c":5.49,"h":5.7,"l":5.45,"n":17346,"o":5.62,"t":"2024-11-27T05:00:00Z","v":20075442,"vw":5.562279},{"c":5.54,"h":5.62,"l":5.4421,"n":11060,"o":5.51,"t":"2024-11-29T05:00:00Z","v":12843240,"vw":5.538875},{"c":5.6,"h":5.7332,"l":5.55,"n":16292,"o":5.61,"t":"2024-12-02T05:00:00Z","v":16499497,"vw":5.639382},{"c":5.89,"h":5.8999,"l":5.6,"n":15303,"o":5.65,"t":"2024-12-03T05:00:00Z","v":16444820,"vw":5.765459},{"c":5.69,"h":5.955,"l":5.55,"n":17573,"o":5.87,"t":"2024-12-04T05:00:00Z","v":19702725,"vw":5.703256},{"c":5.94,"h":6,"l":5.72,"n":19614,"o":5.8,"t":"2024-12-05T05:00:00Z","v":23522314,"vw":5.855941},{"c":5.62,"h":5.9,"l":5.52,"n":19689,"o":5.87,"t":"2024-12-06T05:00:00Z","v":24330738,"vw":5.630451},{"c":5.76,"h":5.82,"l":5.5,"n":19779,"o":5.6,"t":"2024-12-09T05:00:00Z","v":21617560,"vw":5.716187},{"c":5.92,"h":5.98,"l":5.72,"n":18699,"o":5.77,"t":"2024-12-10T05:00:00Z","v":20755069,"vw":5.839356},{"c":6.02,"h":6.11,"l":5.8289,"n":16790,"o":5.87,"t":"2024-12-11T05:00:00Z","v":21201074,"vw":5.983984},{"c":6.52,"h":6.535,"l":6.065,"n":22097,"o":6.14,"t":"2024-12-12T05:00:00Z","v":23277867,"vw":6.332492},{"c":6.71,"h":6.866,"l":6.4811,"n":21919,"o":6.57,"t":"2024-12-13T05:00:00Z","v":26348584,"vw":6.737292},{"c":6.4,"h":6.8001,"l":6.25,"n":20094,"o":6.7,"t":"2024-12-16T05:00:00Z","v":23526448,"vw":6.394939},{"c":6.45,"h":6.58,"l":6.3003,"n":20044,"o":6.57,"t":"2024-12-17T05:00:00Z","v":22104055,"vw":6.43256},{"c":7.43,"h":7.6,"l":6.42,"n":30681,"o":6.43,"t":"2024-12-18T05:00:00Z","v":38297991,"vw":6.860317},{"c":7.44,"h":7.7348,"l":7.27,"n":20028,"o":7.37,"t":"2024-12-19T05:00:00Z","v":22319919,"vw":7.51311},{"c":7.1,"h":7.57,"l":6.92,"n":18584,"o":7.51,"t":"2024-12-20T05:00:00Z","v":24140585,"vw":7.07626},{"c":6.83,"h":7.1782,"l":6.81,"n":20688,"o":6.99,"t":"2024-12-23T05:00:00Z","v":26175171,"vw":6.967786},{"c":6.82,"h":7.0482,"l":6.78,"n":9964,"o":6.8,"t":"2024-12-24T05:00:00Z","v":10550322,"vw":6.890806},{"c":6.66,"h":7.025,"l":6.62,"n":18072,"o":6.95,"t":"2024-12-26T05:00:00Z","v":23489041,"vw":6.741694},{"c":6.94,"h":7.12,"l":6.635,"n":18154,"o":6.81,"t":"2024-12-27T05:00:00Z","v":23410501,"vw":6.96372},{"c":7.29,"h":7.408,"l":7.11,"n":18483,"o":7.16,"t":"2024-12-30T05:00:00Z","v":20173704,"vw":7.293779},{"c":7.25,"h":7.42,"l":7.01,"n":19309,"o":7.16,"t":"2024-12-31T05:00:00Z","v":23356981,"vw":7.301549},{"c":6.91,"h":7.14,"l":6.67,"n":20575,"o":7.04,"t":"2025-01-02T05:00:00Z","v":21215462,"vw":6.864063},{"c":6.71,"h":6.88,"l":6.62,"n":15717,"o":6.86,"t":"2025-01-03T05:00:00Z","v":17880453,"vw":6.724909},{"c":6.76,"h":6.8099,"l":6.54,"n":17494,"o":6.66,"t":"2025-01-06T05:00:00Z","v":20065217,"vw":6.654347},{"c":6.62,"h":6.72,"l":6.29,"n":21142,"o":6.67,"t":"2025-01-07T05:00:00Z","v":20557039,"vw":6.55607},{"c":6.73,"h":6.9098,"l":6.58,"n":19003,"o":6.63,"t":"2025-01-08T05:00:00Z","v":21026841,"vw":6.742506},{"c":7.4,"h":7.52,"l":7.12,"n":25581,"o":7.13,"t":"2025-01-10T05:00:00Z","v":25245689,"vw":7.409894},{"c":7.47,"h":8.06,"l":7.445,"n":21969,"o":7.58,"t":"2025-01-13T05:00:00Z","v":20299078,"vw":7.754697},{"c":8.08,"h":8.15,"l":7.28,"n":20910,"o":7.29,"t":"2025-01-14T05:00:00Z","v":22181761,"vw":7.809932},{"c":7.55,"h":7.83,"l":7.271,"n":21936,"o":7.51,"t":"2025-01-15T05:00:00Z","v":24219003,"vw":7.56269},{"c":7.74,"h":7.8799,"l":7.51,"n":16876,"o":7.56,"t":"2025-01-16T05:00:00Z","v":16823306,"vw":7.725702},{"c":7.74,"h":7.7581,"l":7.485,"n":16641,"o":7.53,"t":"2025-01-17T05:00:00Z","v":16794394,"vw":7.638689},{"c":7.07,"h":7.54,"l":7.025,"n":22846,"o":7.54,"t":"2025-01-21T05:00:00Z","v":19313236,"vw":7.226576},{"c":6.89,"h":7.115,"l":6.8,"n":22666,"o":7.03,"t":"2025-01-22T05:00:00Z","v":27931641,"vw":6.959523},{"c":6.5,"h":7.2,"l":6.45,"n":22308,"o":6.98,"t":"2025-01-23T05:00:00Z","v":24793201,"vw":6.823529},{"c":6.63,"h":6.7602,"l":6.38,"n":20472,"o":6.56,"t":"2025-01-24T05:00:00Z","v":22995944,"vw":6.568333},{"c":6.6,"h":6.74,"l":6.2,"n":25431,"o":6.7,"t":"2025-01-27T05:00:00Z","v":24266752,"vw":6.459694},{"c":6.49,"h":6.71,"l":6.38,"n":17986,"o":6.52,"t":"2025-01-28T05:00:00Z","v":18309614,"vw":6.509004},{"c":6.59,"h":6.74,"l":6.34,"n":20892,"o":6.57,"t":"2025-01-29T05:00:00Z","v":22215516,"vw":6.535728},{"c":6.39,"h":6.61,"l":6.23,"n":24278,"o":6.46,"t":"2025-01-30T05:00:00Z","v":22123753,"vw":6.401596},{"c":6.59,"h":6.6452,"l":6.14,"n":27305,"o":6.33,"t":"2025-01-31T05:00:00Z","v":31313373,"vw":6.372198},{"c":6.85,"h":7.05,"l":6.62,"n":20538,"o":7.01,"t":"2025-02-03T05:00:00Z","v":18238667,"vw":6.819771},{"c":6.59,"h":6.93,"l":6.46,"n":20717,"o":6.91,"t":"2025-02-04T05:00:00Z","v":19036636,"vw":6.68083},{"c":6.15,"h":6.53,"l":6.1,"n":25668,"o":6.52,"t":"2025-02-05T05:00:00Z","v":25210597,"vw":6.201845},{"c":6.4,"h":6.42,"l":6.14,"n":19605,"o":6.14,"t":"2025-02-06T05:00:00Z","v":15993366,"vw":6.285818},{"c":6.84,"h":6.91,"l":6.3602,"n":25404,"o":6.44,"t":"2025-02-07T05:00:00Z","v":22038089,"vw":6.729732},{"c":7.08,"h":7.1099,"l":6.725,"n":22664,"o":6.75,"t":"2025-02-10T05:00:00Z","v":18930501,"vw":6.972874},{"c":7.36,"h":7.48,"l":7.22,"n":23061,"o":7.25,"t":"2025-02-11T05:00:00Z","v":16461940,"vw":7.377936},{"c":7.13,"h":7.65,"l":7.125,"n":27461,"o":7.62,"t":"2025-02-12T05:00:00Z","v":21686191,"vw":7.372896},{"c":6.95,"h":7.3251,"l":6.92,"n":16829,"o":7.04,"t":"2025-02-13T05:00:00Z","v":15288228,"vw":7.101341},{"c":6.82,"h":6.985,"l":6.54,"n":22922,"o":6.85,"t":"2025-02-14T05:00:00Z","v":21843832,"vw":6.825101},{"c":6.83,"h":6.92,"l":6.4448,"n":20030,"o":6.75,"t":"2025-02-18T05:00:00Z","v":18065777,"vw":6.725886},{"c":6.57,"h":6.905,"l":6.5376,"n":20205,"o":6.89,"t":"2025-02-19T05:00:00Z","v":18888628,"vw":6.626387},{"c":6.53,"h":6.8003,"l":6.51,"n":22461,"o":6.54,"t":"2025-02-20T05:00:00Z","v":20209067,"vw":6.606943},{"c":6.79,"h":6.8,"l":6.315,"n":20896,"o":6.36,"t":"2025-02-21T05:00:00Z","v":22631013,"vw":6.642472},{"c":7.1,"h":7.2,"l":6.75,"n":19483,"o":6.82,"t":"2025-02-24T05:00:00Z","v":17538216,"vw":6.985972},{"c":7.46,"h":7.69,"l":7.11,"n":21316,"o":7.12,"t":"2025-02-25T05:00:00Z","v":18949473,"vw":7.454147},{"c":7.55,"h":7.67,"l":7.165,"n":18123,"o":7.36,"t":"2025-02-26T05:00:00Z","v":16392534,"vw":7.394707},{"c":7.86,"h":7.8801,"l":7.1879,"n":21335,"o":7.53,"t":"2025-02-27T05:00:00Z","v":14913555,"vw":7.463384},{"c":7.44,"h":8.12,"l":7.43,"n":21077,"o":8.03,"t":"2025-02-28T05:00:00Z","v":15486662,"vw":7.76373},{"c":8.21,"h":8.35,"l":7.29,"n":23409,"o":7.4,"t":"2025-03-03T05:00:00Z","v":16979550,"vw":7.859553},{"c":8.09,"h":8.68,"l":7.835,"n":22882,"o":8.45,"t":"2025-03-04T05:00:00Z","v":12663070,"vw":8.351271},{"c":7.63,"h":8.17,"l":7.595,"n":14910,"o":8.07,"t":"2025-03-05T05:00:00Z","v":7050401,"vw":7.872933},{"c":7.81,"h":8.01,"l":7.5,"n":19869,"o":7.9,"t":"2025-03-06T05:00:00Z","v":7615879,"vw":7.756862},{"c":7.77,"h":8.0999,"l":7.45,"n":23901,"o":7.88,"t":"2025-03-07T05:00:00Z","v":10172397,"vw":7.772926},{"c":8.04,"h":8.2403,"l":7.7101,"n":18299,"o":8.06,"t":"2025-03-10T04:00:00Z","v":8900503,"vw":7.964308},{"c":8.07,"h":8.625,"l":7.86,"n":22056,"o":8.11,"t":"2025-03-11T04:00:00Z","v":9633622,"vw":8.312103},{"c":7.78,"h":8.02,"l":7.635,"n":17019,"o":7.87,"t":"2025-03-12T04:00:00Z","v":7465941,"vw":7.813462},{"c":8.1,"h":8.2584,"l":7.52,"n":15001,"o":7.84,"t":"2025-03-13T04:00:00Z","v":8985706,"vw":7.971204},{"c":7.8,"h":7.9702,"l":7.65,"n":14915,"o":7.9,"t":"2025-03-14T04:00:00Z","v":8342341,"vw":7.806956},{"c":7.49,"h":8,"l":7.3405,"n":13939,"o":7.88,"t":"2025-03-17T04:00:00Z","v":9311559,"vw":7.634667},{"c":8.02,"h":8.14,"l":7.72,"n":16846,"o":7.77,"t":"2025-03-18T04:00:00Z","v":11434695,"vw":7.964568},{"c":7.66,"h":8.11,"l":7.6,"n":15919,"o":8.05,"t":"2025-03-19T04:00:00Z","v":8980424,"vw":7.89831},{"c":7.9,"h":7.915,"l":7.5,"n":12398,"o":7.85,"t":"2025-03-20T04:00:00Z","v":8210120,"vw":7.751068},{"c":7.77,"h":8.14,"l":7.6699,"n":12734,"o":8.04,"t":"2025-03-21T04:00:00Z","v":8979652,"vw":7.813978},{"c":7.32,"h":7.6299,"l":7.29,"n":16720,"o":7.57,"t":"2025-03-24T04:00:00Z","v":10854621,"vw":7.410502},{"c":7.69,"h":7.8798,"l":7.256,"n":17108,"o":7.28,"t":"2025-03-25T04:00:00Z","v":10990383,"vw":7.671365},{"c":8.24,"h":8.3191,"l":7.71,"n":15576,"o":7.72,"t":"2025-03-26T04:00:00Z","v":11665749,"vw":8.155046},{"c":8.1,"h":8.23,"l":7.915,"n":13521,"o":8.17,"t":"2025-03-27T04:00:00Z","v":11500140,"vw":8.081458},{"c":8.44,"h":8.56,"l":8.12,"n":15090,"o":8.14,"t":"2025-03-28T04:00:00Z","v":11247788,"vw":8.425978},{"c":9.43,"h":9.9675,"l":9.27,"n":27285,"o":9.3,"t":"2025-03-31T04:00:00Z","v":19680291,"vw":9.606176},{"c":10.48,"h":10.56,"l":9.48,"n":24426,"o":9.49,"t":"2025-04-01T04:00:00Z","v":13372136,"vw":10.000973},{"c":9.49,"h":10.7847,"l":9.38,"n":27562,"o":10.66,"t":"2025-04-02T04:00:00Z","v":13565619,"vw":9.758379},{"c":10.35,"h":10.5701,"l":9.96,"n":19627,"o":10.37,"t":"2025-04-03T04:00:00Z","v":7041487,"vw":10.26242},{"c":12.2,"h":12.33,"l":10.78,"n":45641,"o":11.08,"t":"2025-04-04T04:00:00Z","v":13614651,"vw":11.846621},{"c":12.5,"h":14.36,"l":11.08,"n":88616,"o":13.61,"t":"2025-04-07T04:00:00Z","v":14802023,"vw":12.919331},{"c":14.06,"h":14.6099,"l":11.24,"n":28844,"o":11.34,"t":"2025-04-08T04:00:00Z","v":6922104,"vw":12.986745},{"c":11.12,"h":16.05,"l":10.42,"n":66992,"o":15.05,"t":"2025-04-09T04:00:00Z","v":14390406,"vw":13.00081},{"c":12.52,"h":13.83,"l":11.79,"n":52762,"o":12.04,"t":"2025-04-10T04:00:00Z","v":10762748,"vw":12.709787},{"c":11.12,"h":12.8172,"l":11.07,"n":35622,"o":12.51,"t":"2025-04-11T04:00:00Z","v":7219169,"vw":11.944096},{"c":10.09,"h":11.07,"l":9.9401,"n":25970,"o":10.31,"t":"2025-04-14T04:00:00Z","v":7667802,"vw":10.494662},{"c":10.09,"h":10.49,"l":9.7114,"n":17813,"o":10.21,"t":"2025-04-15T04:00:00Z","v":7937795,"vw":10.179384},{"c":10.71,"h":11.1499,"l":10.24,"n":24946,"o":10.33,"t":"2025-04-16T04:00:00Z","v":8104761,"vw":10.751989},{"c":10.32,"h":10.92,"l":10.25,"n":19830,"o":10.7,"t":"2025-04-17T04:00:00Z","v":6041670,"vw":10.562542},{"c":10.51,"h":10.8789,"l":9.79,"n":18791,"o":10.68,"t":"2025-04-21T04:00:00Z","v":8756474,"vw":10.389227},{"c":9.62,"h":10.15,"l":9.5623,"n":22192,"o":10.1,"t":"2025-04-22T04:00:00Z","v":7846752,"vw":9.813671},{"c":9.09,"h":9.1274,"l":8.3401,"n":23493,"o":8.89,"t":"2025-04-23T04:00:00Z","v":12229420,"vw":8.759381},{"c":8.5,"h":9.26,"l":8.47,"n":17852,"o":9.01,"t":"2025-04-24T04:00:00Z","v":12397476,"vw":8.817268},{"c":8.7,"h":9.005,"l":8.553,"n":20869,"o":8.74,"t":"2025-04-25T04:00:00Z","v":13336481,"vw":8.754216},{"c":8.34,"h":8.6756,"l":8.095,"n":15838,"o":8.56,"t":"2025-04-28T04:00:00Z","v":10618951,"vw":8.427386},{"c":8.21,"h":8.64,"l":8.0331,"n":17839,"o":8.44,"t":"2025-04-29T04:00:00Z","v":11317152,"vw":8.259669},{"c":7.88,"h":8.48,"l":7.7701,"n":19906,"o":8.44,"t":"2025-04-30T04:00:00Z","v":14083169,"vw":8.1117},{"c":8.01,"h":8.45,"l":7.71,"n":20354,"o":7.91,"t":"2025-05-01T04:00:00Z","v":12455211,"vw":7.992126},{"c":7.73,"h":7.8,"l":7.5074,"n":18678,"o":7.71,"t":"2025-05-02T04:00:00Z","v":12877692,"vw":7.624691},{"c":7.94,"h":8.12,"l":7.7587,"n":15428,"o":7.81,"t":"2025-05-05T04:00:00Z","v":10279927,"vw":7.905395},{"c":9.56,"h":9.565,"l":8.19,"n":27473,"o":8.21,"t":"2025-05-06T04:00:00Z","v":22632445,"vw":9.060492},{"c":9.47,"h":9.775,"l":9.28,"n":17670,"o":9.41,"t":"2025-05-07T04:00:00Z","v":9545106,"vw":9.517411},{"c":9.24,"h":10.1,"l":8.78,"n":25292,"o":9.58,"t":"2025-05-08T04:00:00Z","v":15131409,"vw":9.301204},{"c":9.83,"h":9.86,"l":8.71,"n":20561,"o":9.2,"t":"2025-05-09T04:00:00Z","v":12043761,"vw":9.414314},{"c":8.63,"h":9.27,"l":8.42,"n":30705,"o":9.2,"t":"2025-05-12T04:00:00Z","v":12563473,"vw":8.733931},{"c":9.24,"h":9.38,"l":8.67,"n":16938,"o":8.69,"t":"2025-05-13T04:00:00Z","v":7837985,"vw":9.169811},{"c":9.69,"h":9.86,"l":8.94,"n":15487,"o":9.24,"t":"2025-05-14T04:00:00Z","v":7311648,"vw":9.537142},{"c":9.24,"h":9.95,"l":9.22,"n":12516,"o":9.69,"t":"2025-05-15T04:00:00Z","v":6901141,"vw":9.569077},{"c":8.76,"h":9.34,"l":8.69,"n":13498,"o":9.18,"t":"2025-05-16T04:00:00Z","v":6036951,"vw":8.8968},{"c":8.51,"h":9.035,"l":8.47,"n":15151,"o":8.99,"t":"2025-05-19T04:00:00Z","v":6527844,"vw":8.732531},{"c":7.97,"h":8.64,"l":7.88,"n":16407,"o":8.51,"t":"2025-05-20T04:00:00Z","v":8520638,"vw":8.266316},{"c":8.59,"h":8.74,"l":7.995,"n":24818,"o":8.2,"t":"2025-05-21T04:00:00Z","v":11784302,"vw":8.404617},{"c":8.62,"h":8.875,"l":8.4497,"n":14673,"o":8.67,"t":"2025-05-22T04:00:00Z","v":6876966,"vw":8.618857},{"c":8.7,"h":9.06,"l":8.625,"n":18392,"o":9,"t":"2025-05-23T04:00:00Z","v":7910587,"vw":8.808003},{"c":8.61,"h":8.705,"l":8.31,"n":17348,"o":8.4,"t":"2025-05-27T04:00:00Z","v":10605775,"vw":8.510616},{"c":8.79,"h":8.815,"l":8.4067,"n":14046,"o":8.57,"t":"2025-05-28T04:00:00Z","v":7792499,"vw":8.626203},{"c":8.23,"h":8.9751,"l":8.195,"n":16605,"o":8.6,"t":"2025-05-29T04:00:00Z","v":11160436,"vw":8.378743},{"c":8.65,"h":8.99,"l":8.47,"n":18682,"o":8.47,"t":"2025-05-30T04:00:00Z","v":11692520,"vw":8.732709},{"c":7.97,"h":8.54,"l":7.82,"n":23295,"o":8.27,"t":"2025-06-02T04:00:00Z","v":11012437,"vw":8.088549},{"c":7.66,"h":8.19,"l":7.51,"n":19064,"o":7.93,"t":"2025-06-03T04:00:00Z","v":12769968,"vw":7.696917},{"c":7.63,"h":7.68,"l":7.3598,"n":16635,"o":7.61,"t":"2025-06-04T04:00:00Z","v":11298966,"vw":7.491758},{"c":7.58,"h":7.9,"l":7.385,"n":17009,"o":7.59,"t":"2025-06-05T04:00:00Z","v":12914968,"vw":7.59449},{"c":7.13,"h":7.415,"l":7.0946,"n":20443,"o":7.41,"t":"2025-06-06T04:00:00Z","v":15211287,"vw":7.174047},{"c":7.16,"h":7.35,"l":6.865,"n":20445,"o":6.94,"t":"2025-06-09T04:00:00Z","v":13807435,"vw":7.164915},{"c":6.88,"h":7.11,"l":6.72,"n":19454,"o":7.04,"t":"2025-06-10T04:00:00Z","v":14113242,"vw":6.841178},{"c":7.11,"h":7.12,"l":6.73,"n":16385,"o":6.8,"t":"2025-06-11T04:00:00Z","v":13977131,"vw":6.860902},{"c":7.1,"h":7.33,"l":7.01,"n":16905,"o":7.21,"t":"2025-06-12T04:00:00Z","v":13554927,"vw":7.138265},{"c":7.33,"h":7.53,"l":7.1614,"n":17455,"o":7.45,"t":"2025-06-13T04:00:00Z","v":18135426,"vw":7.302766},{"c":7.39,"h":7.6365,"l":7.2399,"n":17605,"o":7.24,"t":"2025-06-16T04:00:00Z","v":13523334,"vw":7.435736},{"c":7.73,"h":7.75,"l":7.33,"n":15946,"o":7.49,"t":"2025-06-17T04:00:00Z","v":12695992,"vw":7.589303},{"c":7.57,"h":7.9,"l":7.36,"n":13778,"o":7.68,"t":"2025-06-18T04:00:00Z","v":11710637,"vw":7.53709},{"c":7.67,"h":7.8487,"l":7.41,"n":14180,"o":7.43,"t":"2025-06-20T04:00:00Z","v":10741239,"vw":7.6926},{"c":7.68,"h":8.0693,"l":7.52,"n":13479,"o":7.65,"t":"2025-06-23T04:00:00Z","v":11008171,"vw":7.762096},{"c":7.22,"h":7.6288,"l":7.1212,"n":16550,"o":7.47,"t":"2025-06-24T04:00:00Z","v":14763558,"vw":7.275601},{"c":7.38,"h":7.5699,"l":7.2,"n":15287,"o":7.22,"t":"2025-06-25T04:00:00Z","v":14134722,"vw":7.396965},{"c":7.26,"h":7.485,"l":7.2,"n":13512,"o":7.26,"t":"2025-06-26T04:00:00Z","v":10737074,"vw":7.358163},{"c":7.44,"h":7.57,"l":7.1536,"n":14346,"o":7.27,"t":"2025-06-27T04:00:00Z","v":11992877,"vw":7.337612},{"c":7.48,"h":7.53,"l":7.2499,"n":14831,"o":7.35,"t":"2025-06-30T04:00:00Z","v":12681269,"vw":7.415014},{"c":7.43,"h":7.695,"l":6.95,"n":16494,"o":7.48,"t":"2025-07-01T04:00:00Z","v":15529794,"vw":7.287868},{"c":6.98,"h":7.53,"l":6.8523,"n":18307,"o":7.48,"t":"2025-07-02T04:00:00Z","v":21096023,"vw":7.015874},{"c":6.88,"h":7.08,"l":6.8252,"n":11472,"o":6.94,"t":"2025-07-03T04:00:00Z","v":11580226,"vw":6.930667},{"c":7.29,"h":7.415,"l":6.91,"n":18773,"o":6.96,"t":"2025-07-07T04:00:00Z","v":16195661,"vw":7.21319},{"c":7,"h":7.31,"l":6.825,"n":19400,"o":7.22,"t":"2025-07-08T04:00:00Z","v":19888516,"vw":6.961913},{"c":6.23,"h":6.84,"l":6.2175,"n":28368,"o":6.84,"t":"2025-07-09T04:00:00Z","v":21229514,"vw":6.397896},{"c":6.1,"h":6.3911,"l":6.06,"n":17570,"o":6.17,"t":"2025-07-10T04:00:00Z","v":15439504,"vw":6.212004},{"c":6.39,"h":6.465,"l":6.22,"n":13609,"o":6.26,"t":"2025-07-11T04:00:00Z","v":13982570,"vw":6.346079},{"c":6.13,"h":6.47,"l":6.07,"n":17174,"o":6.44,"t":"2025-07-14T04:00:00Z","v":18299047,"vw":6.191288},{"c":6.61,"h":6.665,"l":6.04,"n":18655,"o":6.05,"t":"2025-07-15T04:00:00Z","v":21013366,"vw":6.488346},{"c":6.19,"h":6.51,"l":6.1721,"n":23603,"o":6.49,"t":"2025-07-16T04:00:00Z","v":24837434,"vw":6.318561},{"c":6.14,"h":6.215,"l":5.9922,"n":19259,"o":6.17,"t":"2025-07-17T04:00:00Z","v":18090235,"vw":6.088495},{"c":6.52,"h":6.56,"l":5.9435,"n":24846,"o":6.04,"t":"2025-07-18T04:00:00Z","v":25550862,"vw":6.284981},{"c":6.62,"h":6.66,"l":6.2398,"n":16042,"o":6.43,"t":"2025-07-21T04:00:00Z","v":21263063,"vw":6.493921},{"c":6.43,"h":6.6999,"l":6.3907,"n":15722,"o":6.65,"t":"2025-07-22T04:00:00Z","v":18843495,"vw":6.525089},{"c":6.09,"h":6.3948,"l":5.98,"n":22398,"o":6.24,"t":"2025-07-23T04:00:00Z","v":23838817,"vw":6.106965},{"c":6.24,"h":6.29,"l":6.0386,"n":12686,"o":6.08,"t":"2025-07-24T04:00:00Z","v":13657790,"vw":6.176857},{"c":6.23,"h":6.405,"l":6.165,"n":12971,"o":6.22,"t":"2025-07-25T04:00:00Z","v":15201577,"vw":6.302557},{"c":6.46,"h":6.5552,"l":6.115,"n":19369,"o":6.18,"t":"2025-07-28T04:00:00Z","v":23613553,"vw":6.306295},{"c":6.62,"h":6.705,"l":6.4,"n":13501,"o":6.43,"t":"2025-07-29T04:00:00Z","v":13447749,"vw":6.583089},{"c":6.53,"h":6.655,"l":6.17,"n":20815,"o":6.35,"t":"2025-07-30T04:00:00Z","v":21977312,"vw":6.335727},{"c":6.66,"h":6.74,"l":6.26,"n":14490,"o":6.55,"t":"2025-07-31T04:00:00Z","v":15989361,"vw":6.453086},{"c":6.63,"h":6.969,"l":6.58,"n":16518,"o":6.83,"t":"2025-08-01T04:00:00Z","v":14750466,"vw":6.738397},{"c":6.42,"h":6.8385,"l":6.38,"n":14495,"o":6.59,"t":"2025-08-04T04:00:00Z","v":15631072,"vw":6.599255},{"c":6.4,"h":6.67,"l":6.28,"n":15345,"o":6.48,"t":"2025-08-05T04:00:00Z","v":14861464,"vw":6.417968},{"c":6.57,"h":6.82,"l":6.515,"n":17378,"o":6.52,"t":"2025-08-06T04:00:00Z","v":18078107,"vw":6.664893},{"c":6.76,"h":6.94,"l":6.63,"n":12828,"o":6.65,"t":"2025-08-07T04:00:00Z","v":13219526,"vw":6.843655},{"c":6.73,"h":6.83,"l":6.6105,"n":11745,"o":6.74,"t":"2025-08-08T04:00:00Z","v":12766415,"vw":6.734954},{"c":6.79,"h":6.89,"l":6.6185,"n":9666,"o":6.83,"t":"2025-08-11T04:00:00Z","v":10877378,"vw":6.756293},{"c":6.39,"h":6.75,"l":6.36,"n":14854,"o":6.74,"t":"2025-08-12T04:00:00Z","v":16298421,"vw":6.539078},{"c":5.83,"h":6.31,"l":5.76,"n":21838,"o":6.26,"t":"2025-08-13T04:00:00Z","v":21749935,"vw":5.928793},{"c":5.82,"h":6.03,"l":5.75,"n":13474,"o":5.99,"t":"2025-08-14T04:00:00Z","v":14081480,"vw":5.884479},{"c":5.6,"h":5.835,"l":5.59,"n":13374,"o":5.74,"t":"2025-08-15T04:00:00Z","v":14713620,"vw":5.70081},{"c":5.7,"h":5.71,"l":5.4815,"n":9703,"o":5.62,"t":"2025-08-18T04:00:00Z","v":14365244,"vw":5.607301},{"c":5.96,"h":6,"l":5.78,"n":12815,"o":5.81,"t":"2025-08-19T04:00:00Z","v":13811683,"vw":5.90441},{"c":5.89,"h":6.09,"l":5.85,"n":12549,"o":6,"t":"2025-08-20T04:00:00Z","v":14974300,"vw":5.955267},{"c":5.74,"h":6.08,"l":5.72,"n":13939,"o":5.96,"t":"2025-08-21T04:00:00Z","v":17305517,"vw":5.857385},{"c":5.56,"h":5.7499,"l":5.36,"n":15545,"o":5.66,"t":"2025-08-22T04:00:00Z","v":16982958,"vw":5.525282},{"c":5.95,"h":5.99,"l":5.51,"n":10229,"o":5.57,"t":"2025-08-25T04:00:00Z","v":14844400,"vw":5.793261},{"c":5.73,"h":5.96,"l":5.72,"n":7694,"o":5.91,"t":"2025-08-26T04:00:00Z","v":10021601,"vw":5.850219},{"c":5.66,"h":5.79,"l":5.62,"n":8658,"o":5.79,"t":"2025-08-27T04:00:00Z","v":12010735,"vw":5.673026},{"c":5.67,"h":5.71,"l":5.5,"n":7481,"o":5.63,"t":"2025-08-28T04:00:00Z","v":9517316,"vw":5.633946},{"c":5.75,"h":5.86,"l":5.6,"n":6933,"o":5.67,"t":"2025-08-29T04:00:00Z","v":9488018,"vw":5.791175},{"c":5.17,"h":5.55,"l":5.08,"n":23233,"o":5.51,"t":"2025-09-02T04:00:00Z","v":28980409,"vw":5.218859},{"c":5.06,"h":5.23,"l":4.85,"n":13643,"o":5.17,"t":"2025-09-03T04:00:00Z","v":16771905,"vw":5.057297},{"c":5.08,"h":5.25,"l":5,"n":11005,"o":5.04,"t":"2025-09-04T04:00:00Z","v":18082034,"vw":5.176643},{"c":4.77,"h":5.05,"l":4.74,"n":17597,"o":5.03,"t":"2025-09-05T04:00:00Z","v":28607048,"vw":4.857086},{"c":4.93,"h":5.02,"l":4.83,"n":11701,"o":4.84,"t":"2025-09-08T04:00:00Z","v":16717146,"vw":4.924505},{"c":4.83,"h":5.045,"l":4.83,"n":8162,"o":4.91,"t":"2025-09-09T04:00:00Z","v":13050124,"vw":4.941994},{"c":5.01,"h":5.07,"l":4.8,"n":10892,"o":4.82,"t":"2025-09-10T04:00:00Z","v":14266008,"vw":4.98618},{"c":4.72,"h":5.028,"l":4.7101,"n":10152,"o":4.96,"t":"2025-09-11T04:00:00Z","v":15983967,"vw":4.82981},{"c":4.95,"h":4.96,"l":4.73,"n":9466,"o":4.73,"t":"2025-09-12T04:00:00Z","v":15604501,"vw":4.859024},{"c":5.08,"h":5.19,"l":4.915,"n":7847,"o":4.94,"t":"2025-09-15T04:00:00Z","v":12508543,"vw":5.105009},{"c":5.02,"h":5.1,"l":4.9501,"n":8259,"o":5.04,"t":"2025-09-16T04:00:00Z","v":12007899,"vw":5.027358},{"c":5.02,"h":5.0691,"l":4.69,"n":11913,"o":4.93,"t":"2025-09-17T04:00:00Z","v":20835711,"vw":4.883495},{"c":4.56,"h":4.875,"l":4.55,"n":14348,"o":4.84,"t":"2025-09-18T04:00:00Z","v":15810924,"vw":4.714172},{"c":4.71,"h":4.75,"l":4.52,"n":7910,"o":4.52,"t":"2025-09-19T04:00:00Z","v":15202072,"vw":4.667804},{"c":4.45,"h":4.75,"l":4.41,"n":12343,"o":4.64,"t":"2025-09-22T04:00:00Z","v":21004064,"vw":4.485292},{"c":4.5,"h":4.5249,"l":4.37,"n":9523,"o":4.45,"t":"2025-09-23T04:00:00Z","v":15301019,"vw":4.44485},{"c":4.42,"h":4.48,"l":4.32,"n":9455,"o":4.42,"t":"2025-09-24T04:00:00Z","v":16837470,"vw":4.400475},{"c":4.62,"h":4.65,"l":4.47,"n":8210,"o":4.49,"t":"2025-09-25T04:00:00Z","v":14933991,"vw":4.573643},{"c":4.34,"h":4.64,"l":4.33,"n":9289,"o":4.56,"t":"2025-09-26T04:00:00Z","v":18647733,"vw":4.483222},{"c":41.48,"h":43.3261,"l":41.34,"n":8255,"o":42.79,"t":"2025-09-29T04:00:00Z","v":1522702,"vw":42.024269},{"c":40.44,"h":42.09,"l":40.07,"n":18881,"o":41.5,"t":"2025-09-30T04:00:00Z","v":1645685,"vw":41.083585},{"c":39.1,"h":40.48,"l":38.12,"n":19968,"o":40.38,"t":"2025-10-01T04:00:00Z","v":2409219,"vw":38.738254},{"c":37.7,"h":39.49,"l":37.68,"n":18155,"o":38.6,"t":"2025-10-02T04:00:00Z","v":1414333,"vw":38.635108},{"c":36.66,"h":37.5382,"l":36.04,"n":19744,"o":37.09,"t":"2025-10-03T04:00:00Z","v":1472884,"vw":36.628254},{"c":36.54,"h":36.77,"l":35.66,"n":16281,"o":36.02,"t":"2025-10-06T04:00:00Z","v":1249933,"vw":36.24458},{"c":36.55,"h":37.74,"l":36.18,"n":14193,"o":36.27,"t":"2025-10-07T04:00:00Z","v":1313890,"vw":36.946055},{"c":34.7,"h":36.5,"l":33.56,"n":14333,"o":35.95,"t":"2025-10-08T04:00:00Z","v":1765000,"vw":34.606834},{"c":33.63,"h":34.31,"l":32.94,"n":11442,"o":34.22,"t":"2025-10-09T04:00:00Z","v":1494301,"vw":33.578106},{"c":35.13,"h":35.96,"l":33.17,"n":30868,"o":33.27,"t":"2025-10-10T04:00:00Z","v":2655999,"vw":34.96839},{"c":34.84,"h":35.68,"l":34.26,"n":24046,"o":34.89,"t":"2025-10-13T04:00:00Z","v":1469541,"vw":34.854294},{"c":35.02,"h":36.72,"l":34.16,"n":19753,"o":35.94,"t":"2025-10-14T04:00:00Z","v":1582328,"vw":35.342883},{"c":31.79,"h":34.68,"l":31.5605,"n":29848,"o":34.49,"t":"2025-10-15T04:00:00Z","v":3076931,"vw":32.436859},{"c":32.18,"h":33,"l":29.54,"n":40206,"o":30.66,"t":"2025-10-16T04:00:00Z","v":4274130,"vw":30.878642},{"c":32.34,"h":33.5,"l":31.42,"n":12506,"o":32.65,"t":"2025-10-17T04:00:00Z","v":1722030,"vw":32.540995},{"c":30.27,"h":31.86,"l":29.9,"n":11543,"o":31.35,"t":"2025-10-20T04:00:00Z","v":1702392,"vw":30.601952},{"c":30.74,"h":31.1312,"l":29.93,"n":8744,"o":30.29,"t":"2025-10-21T04:00:00Z","v":1410443,"vw":30.646335},{"c":32.65,"h":33.28,"l":30.79,"n":17023,"o":31.09,"t":"2025-10-22T04:00:00Z","v":2065186,"vw":32.31356},{"c":32.47,"h":33.4,"l":32.13,"n":9340,"o":32.55,"t":"2025-10-23T04:00:00Z","v":1188818,"vw":32.622791},{"c":31.73,"h":32.02,"l":31.24,"n":6940,"o":31.37,"t":"2025-10-24T04:00:00Z","v":820953,"vw":31.605559},{"c":28.89,"h":30.4,"l":28.71,"n":16762,"o":30.31,"t":"2025-10-27T04:00:00Z","v":2067973,"vw":29.373515},{"c":28.61,"h":29.52,"l":28.28,"n":12781,"o":29.04,"t":"2025-10-28T04:00:00Z","v":1720052,"vw":28.78747},{"c":29.33,"h":29.96,"l":28.17,"n":18085,"o":28.7,"t":"2025-10-29T04:00:00Z","v":2306089,"vw":29.054312},{"c":28.64,"h":30,"l":27.65,"n":20523,"o":29.66,"t":"2025-10-30T04:00:00Z","v":2749807,"vw":28.280862},{"c":28.08,"h":29.4999,"l":27.855,"n":14779,"o":28.75,"t":"2025-10-31T04:00:00Z","v":1914389,"vw":28.337926},{"c":30.24,"h":31.69,"l":28.67,"n":20325,"o":29.2,"t":"2025-11-03T05:00:00Z","v":2908403,"vw":30.459594},{"c":31.73,"h":31.7899,"l":29.99,"n":19514,"o":31.47,"t":"2025-11-04T05:00:00Z","v":2564459,"vw":30.941209},{"c":30.77,"h":32.41,"l":30.19,"n":15591,"o":32.06,"t":"2025-11-05T05:00:00Z","v":2113423,"vw":31.26609},{"c":30.66,"h":31.21,"l":30.05,"n":14647,"o":30.43,"t":"2025-11-06T05:00:00Z","v":2293097,"vw":30.651368},{"c":31.04,"h":33.24,"l":30.98,"n":24140,"o":31.46,"t":"2025-11-07T05:00:00Z","v":3998870,"vw":32.344526},{"c":30.03,"h":30.73,"l":29.28,"n":19414,"o":29.95,"t":"2025-11-10T05:00:00Z","v":3093906,"vw":30.137433},{"c":26.87,"h":30.53,"l":26.81,"n":20781,"o":30.15,"t":"2025-11-11T05:00:00Z","v":2899670,"vw":28.04236},{"c":26.81,"h":27.42,"l":26.2,"n":13033,"o":27.42,"t":"2025-11-12T05:00:00Z","v":2052820,"vw":26.798093},{"c":28.22,"h":28.39,"l":26.647,"n":18908,"o":27.33,"t":"2025-11-13T05:00:00Z","v":2696170,"vw":27.642573},{"c":26.79,"h":28.935,"l":25.82,"n":18362,"o":28.935,"t":"2025-11-14T05:00:00Z","v":3285967,"vw":26.653633},{"c":26.36,"h":27.6,"l":25.41,"n":13484,"o":27.32,"t":"2025-11-17T05:00:00Z","v":2647313,"vw":26.207284},{"c":26.09,"h":27.4,"l":25.61,"n":11298,"o":26.97,"t":"2025-11-18T05:00:00Z","v":1807998,"vw":26.373349},{"c":26.5,"h":27.25,"l":25.87,"n":12141,"o":26.3,"t":"2025-11-19T05:00:00Z","v":2091911,"vw":26.591925},{"c":26.99,"h":27.09,"l":24.2266,"n":18445,"o":25.3,"t":"2025-11-20T05:00:00Z","v":3652858,"vw":25.477931},{"c":25.04,"h":27.22,"l":24.36,"n":21733,"o":27.22,"t":"2025-11-21T05:00:00Z","v":3498349,"vw":25.415216},{"c":23.26,"h":24.82,"l":23.06,"n":17748,"o":24.79,"t":"2025-11-24T05:00:00Z","v":3444452,"vw":23.668461},{"c":22.16,"h":23.2,"l":22.15,"n":12061,"o":23,"t":"2025-11-25T05:00:00Z","v":2201092,"vw":22.640617},{"c":21.37,"h":22.39,"l":21.03,"n":14929,"o":22.125,"t":"2025-11-26T05:00:00Z","v":3411422,"vw":21.538125},{"c":21.27,"h":21.55,"l":21.16,"n":9145,"o":21.2,"t":"2025-11-28T05:00:00Z","v":1798160,"vw":21.358649},{"c":22.9,"h":22.99,"l":21.88,"n":16757,"o":21.88,"t":"2025-12-01T05:00:00Z","v":3239704,"vw":22.486186},{"c":23.75,"h":24.18,"l":22.705,"n":25152,"o":23,"t":"2025-12-02T05:00:00Z","v":5505488,"vw":23.512955},{"c":21.74,"h":23.53,"l":21.675,"n":15774,"o":23.48,"t":"2025-12-03T05:00:00Z","v":3140383,"vw":22.274942},{"c":20.98,"h":22.3,"l":20.8,"n":17199,"o":21.95,"t":"2025-12-04T05:00:00Z","v":4044905,"vw":21.318865},{"c":20.94,"h":21.285,"l":20.5274,"n":11171,"o":20.76,"t":"2025-12-05T05:00:00Z","v":2156677,"vw":20.942682},{"c":20.79,"h":20.92,"l":19.69,"n":14552,"o":20.09,"t":"2025-12-08T05:00:00Z","v":3245607,"vw":20.380653},{"c":22.05,"h":22.1,"l":20.63,"n":16323,"o":21.12,"t":"2025-12-09T05:00:00Z","v":3031003,"vw":21.542491},{"c":21.58,"h":22.37,"l":21.2801,"n":13538,"o":22,"t":"2025-12-10T05:00:00Z","v":2697469,"vw":21.853617},{"c":21.12,"h":21.7,"l":20.7,"n":10431,"o":21.63,"t":"2025-12-11T05:00:00Z","v":1767809,"vw":21.081808},{"c":21.05,"h":21.7,"l":20.825,"n":12316,"o":21.06,"t":"2025-12-12T05:00:00Z","v":2286478,"vw":21.207753},{"c":21.21,"h":21.545,"l":20.37,"n":12878,"o":20.88,"t":"2025-12-15T05:00:00Z","v":2196523,"vw":21.088862},{"c":21.65,"h":22.2,"l":21.27,"n":13274,"o":21.55,"t":"2025-12-16T05:00:00Z","v":2515632,"vw":21.703093},{"c":22.26,"h":22.325,"l":21.16,"n":21873,"o":21.65,"t":"2025-12-17T05:00:00Z","v":3055713,"vw":21.732282},{"c":22.74,"h":22.9942,"l":21.635,"n":17193,"o":22.08,"t":"2025-12-18T05:00:00Z","v":2722190,"vw":22.3363},{"c":20.82,"h":22.31,"l":20.51,"n":22178,"o":22.29,"t":"2025-12-19T05:00:00Z","v":3454016,"vw":21.008952},{"c":19.39,"h":20.87,"l":19.09,"n":17452,"o":20.71,"t":"2025-12-22T05:00:00Z","v":3324129,"vw":19.704739},{"c":19.62,"h":19.725,"l":18.9308,"n":8056,"o":19.32,"t":"2025-12-23T05:00:00Z","v":1725837,"vw":19.446307},{"c":19.01,"h":19.54,"l":18.9201,"n":7122,"o":19.46,"t":"2025-12-24T05:00:00Z","v":1058040,"vw":19.113358},{"c":19.56,"h":19.95,"l":19.11,"n":9233,"o":19.11,"t":"2025-12-26T05:00:00Z","v":1542600,"vw":19.660268},{"c":20.34,"h":20.475,"l":19.85,"n":10489,"o":19.99,"t":"2025-12-29T05:00:00Z","v":2019643,"vw":20.252258},{"c":21.18,"h":21.36,"l":20.37,"n":11116,"o":20.43,"t":"2025-12-30T05:00:00Z","v":2305418,"vw":20.923005},{"c":21.06,"h":21.59,"l":20.63,"n":10163,"o":21.28,"t":"2025-12-31T05:00:00Z","v":1281521,"vw":21.049911},{"c":21.29,"h":21.9801,"l":20.79,"n":15412,"o":20.79,"t":"2026-01-02T05:00:00Z","v":2647816,"vw":21.373162},{"c":22.03,"h":23.02,"l":21.237,"n":16820,"o":21.42,"t":"2026-01-05T05:00:00Z","v":2500121,"vw":22.410746},{"c":20.99,"h":22.215,"l":20.92,"n":27980,"o":22.2,"t":"2026-01-06T05:00:00Z","v":3643815,"vw":21.345091},{"c":18.8,"h":20.63,"l":17.43,"n":45038,"o":20.63,"t":"2026-01-07T05:00:00Z","v":5917673,"vw":18.86664},{"c":19.95,"h":20.57,"l":19.2,"n":24622,"o":19.38,"t":"2026-01-08T05:00:00Z","v":2869973,"vw":19.762503},{"c":19.64,"h":19.775,"l":18.89,"n":19602,"o":19.32,"t":"2026-01-09T05:00:00Z","v":2219043,"vw":19.274897},{"c":19.88,"h":21.02,"l":19.69,"n":13534,"o":19.69,"t":"2026-01-12T05:00:00Z","v":2399864,"vw":20.491675},{"c":19.96,"h":20.83,"l":19.735,"n":17252,"o":20.1,"t":"2026-01-13T05:00:00Z","v":2458159,"vw":20.299175},{"c":18.51,"h":20.13,"l":18.49,"n":18986,"o":19.93,"t":"2026-01-14T05:00:00Z","v":2675363,"vw":19.159082},{"c":19.6,"h":19.6787,"l":18.375,"n":18458,"o":18.54,"t":"2026-01-15T05:00:00Z","v":2345197,"vw":19.248729},{"c":19.7,"h":19.9644,"l":19.0098,"n":12552,"o":19.38,"t":"2026-01-16T05:00:00Z","v":1677525,"vw":19.440482},{"c":19.17,"h":21.1093,"l":19.1403,"n":16325,"o":20.5,"t":"2026-01-20T05:00:00Z","v":2401294,"vw":19.741733},{"c":17.9,"h":19.4099,"l":17.84,"n":13359,"o":19.17,"t":"2026-01-21T05:00:00Z","v":2620139,"vw":18.447349},{"c":16.47,"h":17.87,"l":16.25,"n":22887,"o":17.72,"t":"2026-01-22T05:00:00Z","v":4623559,"vw":16.671635},{"c":17.77,"h":17.87,"l":16.45,"n":17414,"o":16.71,"t":"2026-01-23T05:00:00Z","v":3395586,"vw":17.296177},{"c":17.88,"h":18.67,"l":17.63,"n":10272,"o":18.2,"t":"2026-01-26T05:00:00Z","v":1674487,"vw":17.960343},{"c":17.6,"h":18.0288,"l":17.025,"n":10471,"o":17.83,"t":"2026-01-27T05:00:00Z","v":1658200,"vw":17.618801},{"c":18.68,"h":18.74,"l":17.52,"n":16761,"o":17.52,"t":"2026-01-28T05:00:00Z","v":2393752,"vw":18.393604},{"c":18.33,"h":18.925,"l":18.065,"n":20043,"o":18.66,"t":"2026-01-29T05:00:00Z","v":2935038,"vw":18.424737},{"c":19.2,"h":19.63,"l":18.1601,"n":27155,"o":18.64,"t":"2026-01-30T05:00:00Z","v":3057364,"vw":19.140648},{"c":18.03,"h":19.56,"l":17.9438,"n":18749,"o":19.56,"t":"2026-02-02T05:00:00Z","v":2715206,"vw":18.313206},{"c":17.9,"h":18.6099,"l":17.04,"n":23911,"o":18.05,"t":"2026-02-03T05:00:00Z","v":3770321,"vw":17.86412},{"c":18.91,"h":19.69,"l":17.6301,"n":27968,"o":17.71,"t":"2026-02-04T05:00:00Z","v":2894078,"vw":18.930708},{"c":21,"h":21.1799,"l":18.305,"n":30020,"o":19.3,"t":"2026-02-05T05:00:00Z","v":3653509,"vw":19.868422},{"c":18.53,"h":19.93,"l":18.325,"n":25684,"o":19.72,"t":"2026-02-06T05:00:00Z","v":3138954,"vw":19.06742},{"c":18.29,"h":19.25,"l":18.17,"n":14137,"o":18.57,"t":"2026-02-09T05:00:00Z","v":1642159,"vw":18.657414},{"c":18.6,"h":18.67,"l":17.85,"n":10283,"o":18.22,"t":"2026-02-10T05:00:00Z","v":1377325,"vw":18.245242},{"c":18.91,"h":20.22,"l":18.39,"n":23831,"o":18.6,"t":"2026-02-11T05:00:00Z","v":2795964,"vw":19.554609},{"c":19.6,"h":20.015,"l":18.4463,"n":19974,"o":18.64,"t":"2026-02-12T05:00:00Z","v":2400657,"vw":19.449327},{"c":19.76,"h":19.905,"l":18.225,"n":27552,"o":19.39,"t":"2026-02-13T05:00:00Z","v":3806418,"vw":19.094601},{"c":18.93,"h":20.12,"l":18.5299,"n":21723,"o":19.87,"t":"2026-02-17T05:00:00Z","v":2753708,"vw":19.203167},{"c":18.48,"h":19.24,"l":18.135,"n":10707,"o":19.09,"t":"2026-02-18T05:00:00Z","v":1523159,"vw":18.522086},{"c":18,"h":19.445,"l":17.98,"n":16394,"o":18.83,"t":"2026-02-19T05:00:00Z","v":2257992,"vw":18.598363},{"c":18.82,"h":19.62,"l":18.5,"n":22063,"o":18.68,"t":"2026-02-20T05:00:00Z","v":3049868,"vw":18.918767},{"c":17.87,"h":18.65,"l":17.277,"n":18838,"o":18.56,"t":"2026-02-23T05:00:00Z","v":2965955,"vw":17.930598},{"c":16.97,"h":17.7656,"l":16.75,"n":15069,"o":17.7,"t":"2026-02-24T05:00:00Z","v":3088342,"vw":17.04789},{"c":17.22,"h":17.365,"l":16.155,"n":11651,"o":16.73,"t":"2026-02-25T05:00:00Z","v":2499150,"vw":16.869799},{"c":17.5,"h":18.61,"l":17.4,"n":23503,"o":17.4,"t":"2026-02-26T05:00:00Z","v":4026747,"vw":18.112191},{"c":17.68,"h":18.34,"l":17.63,"n":19682,"o":18.29,"t":"2026-02-27T05:00:00Z","v":2711490,"vw":17.945773},{"c":18.08,"h":19.04,"l":17.73,"n":11306,"o":18.77,"t":"2026-03-02T05:00:00Z","v":2803174,"vw":18.329934},{"c":19.36,"h":20,"l":18.585,"n":35020,"o":19.28,"t":"2026-03-03T05:00:00Z","v":5566217,"vw":19.2278},{"c":18.02,"h":19.45,"l":17.69,"n":24135,"o":18.79,"t":"2026-03-04T05:00:00Z","v":3693573,"vw":18.437294},{"c":19.05,"h":19.575,"l":18.375,"n":24025,"o":18.65,"t":"2026-03-05T05:00:00Z","v":3293564,"vw":19.044159},{"c":19.04,"h":20.5,"l":19.03,"n":28837,"o":19.89,"t":"2026-03-06T05:00:00Z","v":4153374,"vw":19.578899},{"c":17.67,"h":19.23,"l":17.455,"n":30040,"o":19.03,"t":"2026-03-09T04:00:00Z","v":3983669,"vw":18.35211},{"c":17.5,"h":17.81,"l":16.81,"n":20113,"o":17.64,"t":"2026-03-10T04:00:00Z","v":3861346,"vw":17.276991},{"c":17.95,"h":18.34,"l":17.42,"n":17349,"o":17.67,"t":"2026-03-11T04:00:00Z","v":2828339,"vw":17.960285},{"c":19.52,"h":19.89,"l":18.42,"n":21044,"o":18.42,"t":"2026-03-12T04:00:00Z","v":4345215,"vw":19.399556},{"c":19.98,"h":20.36,"l":18.48,"n":26553,"o":19.05,"t":"2026-03-13T04:00:00Z","v":4382131,"vw":19.642629},{"c":18.98,"h":19.325,"l":18.64,"n":19087,"o":19.32,"t":"2026-03-16T04:00:00Z","v":2829475,"vw":18.883182},{"c":18.83,"h":19.08,"l":18.37,"n":15417,"o":18.895,"t":"2026-03-17T04:00:00Z","v":2439849,"vw":18.696475},{"c":20.21,"h":20.24,"l":19.2,"n":39126,"o":19.2,"t":"2026-03-18T04:00:00Z","v":4881423,"vw":19.898419},{"c":19.65,"h":20.92,"l":19.11,"n":29785,"o":20.67,"t":"2026-03-19T04:00:00Z","v":5013946,"vw":20.129782},{"c":20.63,"h":20.995,"l":19.07,"n":36616,"o":19.86,"t":"2026-03-20T04:00:00Z","v":5210950,"vw":20.102808},{"c":19.89,"h":20.29,"l":19.0865,"n":60320,"o":19.64,"t":"2026-03-23T04:00:00Z","v":6393563,"vw":19.647609},{"c":20.87,"h":21.535,"l":20.28,"n":29263,"o":20.28,"t":"2026-03-24T04:00:00Z","v":4511757,"vw":20.966937},{"c":18.61,"h":20.2,"l":18.045,"n":40497,"o":20.2,"t":"2026-03-25T04:00:00Z","v":9326060,"vw":18.626842},{"c":18.6,"h":19.26,"l":17.84,"n":37173,"o":19.1,"t":"2026-03-26T04:00:00Z","v":6063255,"vw":18.361966},{"c":20.58,"h":20.605,"l":18.72,"n":37898,"o":18.92,"t":"2026-03-27T04:00:00Z","v":6378385,"vw":19.839035},{"c":21.01,"h":21.255,"l":20.05,"n":43059,"o":20.25,"t":"2026-03-30T04:00:00Z","v":5927755,"vw":20.763743},{"c":16.3,"h":18.88,"l":16.19,"n":73837,"o":18.88,"t":"2026-03-31T04:00:00Z","v":12633549,"vw":16.984526},{"c":15.96,"h":16.17,"l":14.84,"n":33995,"o":15.94,"t":"2026-04-01T04:00:00Z","v":11138191,"vw":15.583006},{"c":15.8,"h":17.1,"l":15.465,"n":67442,"o":16.94,"t":"2026-04-02T04:00:00Z","v":10590489,"vw":16.109954},{"c":15.88,"h":15.955,"l":15.26,"n":25414,"o":15.8,"t":"2026-04-06T04:00:00Z","v":5820554,"vw":15.558019},{"c":15.87,"h":16.81,"l":15.755,"n":32001,"o":16.11,"t":"2026-04-07T04:00:00Z","v":7532808,"vw":16.331086},{"c":15.27,"h":15.54,"l":14.25,"n":20870,"o":14.53,"t":"2026-04-08T04:00:00Z","v":5886335,"vw":15.205376},{"c":14.81,"h":15.62,"l":14.72,"n":38234,"o":15.55,"t":"2026-04-09T04:00:00Z","v":7206408,"vw":15.080293},{"c":15.6,"h":15.86,"l":14.735,"n":13796,"o":14.76,"t":"2026-04-10T04:00:00Z","v":2982481,"vw":15.497804},{"c":14.71,"h":15.4194,"l":14.15,"n":29742,"o":15.35,"t":"2026-04-13T04:00:00Z","v":6428548,"vw":14.823118},{"c":13.46,"h":14.36,"l":13.255,"n":38212,"o":14.36,"t":"2026-04-14T04:00:00Z","v":12619329,"vw":13.679006},{"c":13.29,"h":13.85,"l":12.965,"n":18668,"o":13.385,"t":"2026-04-15T04:00:00Z","v":6713905,"vw":13.460465},{"c":13.57,"h":13.775,"l":13.22,"n":14005,"o":13.355,"t":"2026-04-16T04:00:00Z","v":3829743,"vw":13.607452},{"c":12.63,"h":13.05,"l":12.465,"n":30513,"o":12.93,"t":"2026-04-17T04:00:00Z","v":8527772,"vw":12.707025},{"c":12.86,"h":13.08,"l":12.63,"n":18253,"o":12.82,"t":"2026-04-20T04:00:00Z","v":7752922,"vw":12.817248},{"c":13.24,"h":13.42,"l":12.735,"n":19843,"o":12.79,"t":"2026-04-21T04:00:00Z","v":6297259,"vw":13.159348},{"c":12.98,"h":13.23,"l":12.62,"n":13747,"o":12.81,"t":"2026-04-22T04:00:00Z","v":3303592,"vw":13.017599},{"c":13.79,"h":14.04,"l":12.77,"n":25015,"o":13.05,"t":"2026-04-23T04:00:00Z","v":8134573,"vw":13.568716},{"c":14.18,"h":14.58,"l":13.72,"n":15749,"o":13.755,"t":"2026-04-24T04:00:00Z","v":3743454,"vw":14.177837},{"c":14.25,"h":14.39,"l":13.36,"n":12802,"o":14.19,"t":"2026-04-27T04:00:00Z","v":2866715,"vw":13.883829},{"c":14.89,"h":14.905,"l":13.82,"n":19202,"o":14.36,"t":"2026-04-28T04:00:00Z","v":4592231,"vw":14.476265},{"c":15.63,"h":16.0397,"l":15.09,"n":19250,"o":15.21,"t":"2026-04-29T04:00:00Z","v":3721992,"vw":15.523349},{"c":14.83,"h":15.505,"l":14.595,"n":17324,"o":15.39,"t":"2026-04-30T04:00:00Z","v":3566105,"vw":14.914334},{"c":15.1,"h":15.57,"l":14.75,"n":14400,"o":15.02,"t":"2026-05-01T04:00:00Z","v":2924618,"vw":15.080813},{"c":14.05,"h":15.3019,"l":13.944,"n":22355,"o":15.26,"t":"2026-05-04T04:00:00Z","v":3997937,"vw":14.277207},{"c":13.94,"h":14.52,"l":13.13,"n":16963,"o":13.53,"t":"2026-05-05T04:00:00Z","v":3950250,"vw":13.947954},{"c":12.72,"h":13.74,"l":12.665,"n":20415,"o":13.63,"t":"2026-05-06T04:00:00Z","v":4599409,"vw":13.160728},{"c":13.84,"h":14.3201,"l":12.9,"n":20708,"o":12.95,"t":"2026-05-07T04:00:00Z","v":5419289,"vw":13.710389},{"c":13.54,"h":13.99,"l":13.185,"n":21188,"o":13.74,"t":"2026-05-08T04:00:00Z","v":4497384,"vw":13.595701},{"c":13.53,"h":13.72,"l":12.54,"n":23346,"o":13.36,"t":"2026-05-11T04:00:00Z","v":7275633,"vw":13.077856},{"c":13.47,"h":13.99,"l":13.32,"n":15527,"o":13.59,"t":"2026-05-12T04:00:00Z","v":3723084,"vw":13.651374},{"c":13.23,"h":13.865,"l":13.07,"n":13041,"o":13.6,"t":"2026-05-13T04:00:00Z","v":2845036,"vw":13.479079},{"c":13.49,"h":13.89,"l":12.945,"n":14482,"o":13.09,"t":"2026-05-14T04:00:00Z","v":3420400,"vw":13.512701},{"c":14.8,"h":14.89,"l":13.9,"n":14281,"o":13.95,"t":"2026-05-15T04:00:00Z","v":3295652,"vw":14.547937},{"c":15.78,"h":16.14,"l":14.51,"n":28160,"o":14.67,"t":"2026-05-18T04:00:00Z","v":6085578,"vw":15.351247},{"c":16.16,"h":16.765,"l":15.66,"n":26949,"o":16.045,"t":"2026-05-19T04:00:00Z","v":5348310,"vw":16.25544},{"c":14.31,"h":15.745,"l":14.155,"n":31849,"o":15.6,"t":"2026-05-20T04:00:00Z","v":7574667,"vw":14.620967},{"c":13.94,"h":14.92,"l":13.72,"n":15387,"o":14.66,"t":"2026-05-21T04:00:00Z","v":3399012,"vw":14.267424},{"c":14.31,"h":14.355,"l":13.47,"n":20146,"o":13.88,"t":"2026-05-22T04:00:00Z","v":4410768,"vw":13.916711},{"c":13.75,"h":14.39,"l":13.65,"n":22661,"o":14,"t":"2026-05-26T04:00:00Z","v":4545960,"vw":13.937454},{"c":13.42,"h":13.78,"l":12.935,"n":27981,"o":13.67,"t":"2026-05-27T04:00:00Z","v":6649727,"vw":13.273282},{"c":13,"h":13.82,"l":12.805,"n":24245,"o":13.52,"t":"2026-05-28T04:00:00Z","v":5858763,"vw":13.305908},{"c":12.77,"h":13.09,"l":12.595,"n":21331,"o":12.87,"t":"2026-05-29T04:00:00Z","v":5390683,"vw":12.852041},{"c":13.62,"h":14.025,"l":13.09,"n":22223,"o":13.09,"t":"2026-06-01T04:00:00Z","v":5814224,"vw":13.583812},{"c":15.44,"h":15.49,"l":14.03,"n":29183,"o":14.03,"t":"2026-06-02T04:00:00Z","v":6421066,"vw":14.927818},{"c":14.71,"h":15.64,"l":14.63,"n":28930,"o":15.48,"t":"2026-06-03T04:00:00Z","v":6170800,"vw":15.086879},{"c":13.48,"h":14.54,"l":13.13,"n":27143,"o":14.51,"t":"2026-06-04T04:00:00Z","v":6714207,"vw":13.593175},{"c":14.94,"h":15.095,"l":13.56,"n":23212,"o":13.74,"t":"2026-06-05T04:00:00Z","v":5834359,"vw":14.303903},{"c":15.04,"h":15.24,"l":14.13,"n":28377,"o":14.34,"t":"2026-06-08T04:00:00Z","v":5512335,"vw":14.806673},{"c":14,"h":15.35,"l":13.675,"n":28148,"o":14.41,"t":"2026-06-09T04:00:00Z","v":4789702,"vw":14.401611},{"c":14.85,"h":14.85,"l":13.31,"n":25735,"o":14.29,"t":"2026-06-10T04:00:00Z","v":5408428,"vw":14.036388},{"c":13.48,"h":14.98,"l":13.26,"n":43976,"o":14.73,"t":"2026-06-11T04:00:00Z","v":8913936,"vw":14.017378},{"c":13.19,"h":13.4,"l":12.65,"n":27706,"o":13.4,"t":"2026-06-12T04:00:00Z","v":7104457,"vw":13.029122},{"c":12.43,"h":12.96,"l":12.325,"n":27937,"o":12.755,"t":"2026-06-15T04:00:00Z","v":6701701,"vw":12.64589},{"c":12.7,"h":13.03,"l":12.18,"n":19510,"o":12.41,"t":"2026-06-16T04:00:00Z","v":4474950,"vw":12.659535},{"c":11.59,"h":12.42,"l":10.905,"n":37664,"o":12.41,"t":"2026-06-17T04:00:00Z","v":8682982,"vw":11.46701},{"c":11.29,"h":11.765,"l":10.6,"n":21523,"o":11.05,"t":"2026-06-18T04:00:00Z","v":6126689,"vw":11.280511},{"c":10,"h":10.59,"l":9.79,"n":36820,"o":10.59,"t":"2026-06-22T04:00:00Z","v":13223721,"vw":10.119814},{"c":9.69,"h":10.2999,"l":9.34,"n":16522,"o":10.25,"t":"2026-06-23T04:00:00Z","v":6470754,"vw":9.604401},{"c":9.14,"h":9.56,"l":8.75,"n":27188,"o":9.56,"t":"2026-06-24T04:00:00Z","v":9385948,"vw":9.058988},{"c":8.82,"h":9.11,"l":8.245,"n":31849,"o":9.11,"t":"2026-06-25T04:00:00Z","v":12142681,"vw":8.68003},{"c":8.17,"h":8.89,"l":8.06,"n":29173,"o":8.89,"t":"2026-06-26T04:00:00Z","v":11124678,"vw":8.330879},{"c":7.71,"h":8.315,"l":7.7,"n":30057,"o":8.12,"t":"2026-06-29T04:00:00Z","v":13936234,"vw":7.972876},{"c":7.71,"h":7.81,"l":7.45,"n":23712,"o":7.65,"t":"2026-06-30T04:00:00Z","v":17278500,"vw":7.63012},{"c":7.95,"h":8.015,"l":7.6,"n":22507,"o":7.78,"t":"2026-07-01T04:00:00Z","v":15864405,"vw":7.841233},{"c":7.38,"h":7.98,"l":7.325,"n":30596,"o":7.84,"t":"2026-07-02T04:00:00Z","v":17907688,"vw":7.641401},{"c":7.34,"h":7.6299,"l":7.235,"n":19575,"o":7.44,"t":"2026-07-06T04:00:00Z","v":15812489,"vw":7.353261},{"c":6.92,"h":7.53,"l":6.8401,"n":28801,"o":7.18,"t":"2026-07-07T04:00:00Z","v":20308685,"vw":7.075565},{"c":7.02,"h":7.47,"l":6.88,"n":24580,"o":7.1,"t":"2026-07-08T04:00:00Z","v":24016923,"vw":7.203072},{"c":6.86,"h":7.02,"l":6.6801,"n":18533,"o":7.005,"t":"2026-07-09T04:00:00Z","v":17600179,"vw":6.865235},{"c":7.51,"h":7.87,"l":6.89,"n":26459,"o":6.9,"t":"2026-07-10T04:00:00Z","v":24624228,"vw":7.590958},{"c":8.05,"h":8.2699,"l":7.8,"n":23101,"o":7.84,"t":"2026-07-13T04:00:00Z","v":20563616,"vw":8.097346},{"c":8.03,"h":8.31,"l":7.9,"n":16756,"o":7.915,"t":"2026-07-14T04:00:00Z","v":17425585,"vw":8.064268},{"c":7.91,"h":8.44,"l":7.91,"n":14919,"o":8.18,"t":"2026-07-15T04:00:00Z","v":11941375,"vw":8.113562},{"c":8.59,"h":8.7382,"l":8.025,"n":20705,"o":8.09,"t":"2026-07-16T04:00:00Z","v":20312960,"vw":8.453788},{"c":8.19,"h":9.06,"l":7.99,"n":26364,"o":8.97,"t":"2026-07-17T04:00:00Z","v":19710241,"vw":8.298007},{"c":8.72,"h":8.74,"l":7.85,"n":13285,"o":8.14,"t":"2026-07-20T04:00:00Z","v":6434353,"vw":8.348238},{"c":8.12,"h":8.755,"l":8.08,"n":11455,"o":8.7,"t":"2026-07-21T04:00:00Z","v":6221965,"vw":8.347432},{"c":8.49,"h":8.51,"l":8.085,"n":8925,"o":8.22,"t":"2026-07-22T04:00:00Z","v":4538887,"vw":8.358025},{"c":8.46,"h":8.95,"l":8.285,"n":13214,"o":8.8,"t":"2026-07-23T04:00:00Z","v":6488561,"vw":8.551645},{"c":8.77,"h":8.875,"l":8.305,"n":13886,"o":8.4,"t":"2026-07-24T04:00:00Z","v":6553092,"vw":8.67855},{"c":8.75,"h":8.77,"l":8.1324,"n":21982,"o":8.55,"t":"2026-07-27T04:00:00Z","v":9977718,"vw":8.442153},{"c":8.91,"h":9.3664,"l":8.71,"n":18004,"o":8.75,"t":"2026-07-28T04:00:00Z","v":9293831,"vw":9.072713},{"c":9.24,"h":9.46,"l":8.68,"n":17520,"o":8.92,"t":"2026-07-29T04:00:00Z","v":7990438,"vw":9.085107},{"c":8.61,"h":9.465,"l":8.51,"n":18315,"o":9.31,"t":"2026-07-30T04:00:00Z","v":8517396,"vw":8.945272},{"c":9.34,"h":9.505,"l":8.58,"n":23704,"o":8.58,"t":"2026-07-31T04:00:00Z","v":9594929,"vw":9.225945},{"c":9.29,"h":9.98,"l":9.1416,"n":23827,"o":9.31,"t":"2026-08-03T04:00:00Z","v":6905101,"vw":9.428785},{"c":8.43,"h":9.18,"l":8.37,"n":29499,"o":9.06,"t":"2026-08-04T04:00:00Z","v":8589770,"vw":8.696357},{"c":8.25,"h":8.4999,"l":7.9038,"n":31477,"o":8.26,"t":"2026-08-05T04:00:00Z","v":17085539,"vw":8.226015},{"c":8.03,"h":8.23,"l":7.63,"n":34313,"o":8.15,"t":"2026-08-06T04:00:00Z","v":17636834,"vw":8.032103},{"c":7.57,"h":7.9499,"l":7.505,"n":26406,"o":7.76,"t":"2026-08-07T04:00:00Z","v":12583736,"vw":7.7695},{"c":7.49,"h":7.91,"l":7.4095,"n":16608,"o":7.75,"t":"2026-08-10T04:00:00Z","v":10844346,"vw":7.56586},{"c":7.48,"h":7.66,"l":7.33,"n":24382,"o":7.37,"t":"2026-08-11T04:00:00Z","v":10374281,"vw":7.480999},{"c":7.28,"h":7.6099,"l":7.2,"n":22514,"o":7.44,"t":"2026-08-12T04:00:00Z","v":10973090,"vw":7.327763},{"c":7.62,"h":7.68,"l":7.13,"n":17233,"o":7.2,"t":"2026-08-13T04:00:00Z","v":13339887,"vw":7.473609},{"c":7.57,"h":8.035,"l":7.52,"n":28215,"o":7.775,"t":"2026-08-14T04:00:00Z","v":19545132,"vw":7.790404},{"c":7.28,"h":7.79,"l":7.225,"n":17009,"o":7.67,"t":"2026-08-17T04:00:00Z","v":15690787,"vw":7.355044},{"c":7.2,"h":7.5,"l":7.13,"n":18400,"o":7.45,"t":"2026-08-18T04:00:00Z","v":15058188,"vw":7.302715},{"c":5.93,"h":6.59,"l":5.91,"n":36816,"o":6.48,"t":"2026-08-19T04:00:00Z","v":27988490,"vw":6.230995},{"c":6.56,"h":6.6599,"l":6.15,"n":21099,"o":6.19,"t":"2026-08-20T04:00:00Z","v":21656106,"vw":6.484692},{"c":6.29,"h":6.535,"l":6.03,"n":21249,"o":6.395,"t":"2026-08-21T04:00:00Z","v":20225193,"vw":6.213837},{"c":6.48,"h":6.7799,"l":6.33,"n":17656,"o":6.35,"t":"2026-08-24T04:00:00Z","v":18134528,"vw":6.547318},{"c":5.9,"h":6.29,"l":5.81,"n":22012,"o":6.25,"t":"2026-08-25T04:00:00Z","v":25450794,"vw":5.93836},{"c":5.96,"h":6.17,"l":5.91,"n":14903,"o":6.03,"t":"2026-08-26T04:00:00Z","v":16074068,"vw":6.031848},{"c":5.98,"h":6.13,"l":5.88,"n":14789,"o":6.04,"t":"2026-08-27T04:00:00Z","v":19710155,"vw":5.983206},{"c":6.61,"h":6.645,"l":6.1,"n":21012,"o":6.1,"t":"2026-08-28T04:00:00Z","v":25782170,"vw":6.472394},{"c":6.64,"h":6.96,"l":6.52,"n":15917,"o":6.75,"t":"2026-08-31T04:00:00Z","v":16548671,"vw":6.782363},{"c":6.5,"h":6.77,"l":6.49,"n":17467,"o":6.72,"t":"2026-09-01T04:00:00Z","v":20578302,"vw":6.607352},{"c":6.28,"h":6.635,"l":5.95,"n":18659,"o":6.37,"t":"2026-09-02T04:00:00Z","v":24617142,"vw":6.371544},{"c":6.39,"h":6.55,"l":6.2,"n":15622,"o":6.28,"t":"2026-09-03T04:00:00Z","v":21052230,"vw":6.427041},{"c":6.45,"h":6.61,"l":6.4,"n":11093,"o":6.54,"t":"2026-09-04T04:00:00Z","v":11325614,"vw":6.487726},{"c":6.68,"h":7.05,"l":6.5,"n":16454,"o":6.84,"t":"2026-09-08T04:00:00Z","v":17810492,"vw":6.665855},{"c":7,"h":7.01,"l":6.56,"n":13715,"o":6.84,"t":"2026-09-09T04:00:00Z","v":14019641,"vw":6.848943},{"c":7.34,"h":7.47,"l":7.095,"n":20307,"o":7.23,"t":"2026-09-10T04:00:00Z","v":20590413,"vw":7.301444},{"c":7.43,"h":7.44,"l":6.95,"n":16569,"o":7.105,"t":"2026-09-11T04:00:00Z","v":18670316,"vw":7.281509},{"c":7.25,"h":7.445,"l":7.05,"n":17257,"o":7.35,"t":"2026-09-14T04:00:00Z","v":19799305,"vw":7.245681},{"c":7.72,"h":7.93,"l":7.27,"n":16015,"o":7.315,"t":"2026-09-15T04:00:00Z","v":20324844,"vw":7.760111},{"c":7.71,"h":7.97,"l":7.445,"n":17602,"o":7.63,"t":"2026-09-16T04:00:00Z","v":15897335,"vw":7.637566},{"c":7.11,"h":7.35,"l":6.805,"n":23903,"o":7.35,"t":"2026-09-17T04:00:00Z","v":23251877,"vw":7.073787},{"c":7.33,"h":7.435,"l":7,"n":11471,"o":7.11,"t":"2026-09-18T04:00:00Z","v":10652617,"vw":7.320049},{"c":7.1,"h":7.34,"l":6.9277,"n":15892,"o":7.11,"t":"2026-09-21T04:00:00Z","v":13960529,"vw":7.106148},{"c":6.56,"h":7.01,"l":6.47,"n":22329,"o":6.91,"t":"2026-09-22T04:00:00Z","v":21722854,"vw":6.646436},{"c":7.35,"h":7.455,"l":6.47,"n":26292,"o":6.615,"t":"2026-09-23T04:00:00Z","v":24687718,"vw":7.151229},{"c":7.25,"h":7.7499,"l":7.16,"n":22645,"o":7.46,"t":"2026-09-24T04:00:00Z","v":25051159,"vw":7.452119},{"c":7.42,"h":7.5701,"l":7.12,"n":20618,"o":7.18,"t":"2026-09-25T04:00:00Z","v":22266751,"vw":7.396836},{"c":7.18,"h":7.5901,"l":7.04,"n":19218,"o":7.49,"t":"2026-09-28T04:00:00Z","v":26624909,"vw":7.283553},{"c":7.15,"h":7.4701,"l":7.02,"n":23136,"o":7.22,"t":"2026-09-29T04:00:00Z","v":47266369,"vw":7.291751},{"c":7.03,"h":7.2027,"l":6.725,"n":19904,"o":7.025,"t":"2026-09-30T04:00:00Z","v":24709593,"vw":6.917789},{"c":7.46,"h":7.47,"l":6.8601,"n":25793,"o":7.13,"t":"2026-10-01T04:00:00Z","v":32668265,"vw":7.174907},{"c":7.49,"h":7.615,"l":7.165,"n":19693,"o":7.24,"t":"2026-10-02T04:00:00Z","v":21744345,"vw":7.442754},{"c":7.25,"h":7.77,"l":7.165,"n":17083,"o":7.32,"t":"2026-10-05T04:00:00Z","v":18735558,"vw":7.413588},{"c":7.97,"h":8.1577,"l":7.11,"n":25867,"o":7.15,"t":"2026-10-06T04:00:00Z","v":29444472,"vw":7.832255},{"c":8.08,"h":8.34,"l":7.745,"n":24363,"o":8.225,"t":"2026-10-07T04:00:00Z","v":35296530,"vw":7.965096},{"c":8.24,"h":8.775,"l":8.185,"n":27974,"o":8.3,"t":"2026-10-08T04:00:00Z","v":36441852,"vw":8.485709},{"c":7.52,"h":8.285,"l":7.4001,"n":29567,"o":8.225,"t":"2026-10-09T04:00:00Z","v":35099895,"vw":7.654601},{"c":7.86,"h":7.91,"l":7.46,"n":12738,"o":7.52,"t":"2026-10-12T04:00:00Z","v":14558056,"vw":7.735433},{"c":8.59,"h":8.6,"l":7.95,"n":19463,"o":8.02,"t":"2026-10-13T04:00:00Z","v":24458589,"vw":8.345826},{"c":8.64,"h":8.88,"l":8.2401,"n":23458,"o":8.73,"t":"2026-10-14T04:00:00Z","v":21924196,"vw":8.534537},{"c":8.05,"h":8.56,"l":7.89,"n":20883,"o":8.43,"t":"2026-10-15T04:00:00Z","v":19828280,"vw":8.121196}],"volatilityBars":[{"c":8.13,"h":8.22,"l":8.09,"n":53,"o":8.22,"t":"2026-10-08T08:00:00Z","v":20804,"vw":8.118492},{"c":8.21,"h":8.21,"l":8.21,"n":3,"o":8.21,"t":"2026-10-08T08:15:00Z","v":252,"vw":8.21},{"c":8.21,"h":8.21,"l":8.2,"n":2,"o":8.2,"t":"2026-10-08T08:30:00Z","v":218,"vw":8.204587},{"c":8.22,"h":8.22,"l":8.12,"n":9,"o":8.175,"t":"2026-10-08T08:45:00Z","v":4370,"vw":8.167506},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-08T09:00:00Z","v":258,"vw":8.22},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-08T09:30:00Z","v":100,"vw":8.15},{"c":8.21,"h":8.21,"l":8.21,"n":1,"o":8.21,"t":"2026-10-08T10:00:00Z","v":100,"vw":8.21},{"c":8.21,"h":8.22,"l":8.2,"n":32,"o":8.21,"t":"2026-10-08T10:15:00Z","v":4237,"vw":8.211441},{"c":8.24,"h":8.24,"l":8.22,"n":51,"o":8.22,"t":"2026-10-08T10:30:00Z","v":8473,"vw":8.228947},{"c":8.22,"h":8.24,"l":8.22,"n":6,"o":8.24,"t":"2026-10-08T10:45:00Z","v":710,"vw":8.227273},{"c":8.2563,"h":8.26,"l":8.22,"n":145,"o":8.22,"t":"2026-10-08T11:00:00Z","v":55002,"vw":8.238868},{"c":8.26,"h":8.27,"l":8.2145,"n":169,"o":8.25,"t":"2026-10-08T11:15:00Z","v":21056,"vw":8.247873},{"c":8.2255,"h":8.2255,"l":8.2255,"n":1,"o":8.2255,"t":"2026-10-08T11:30:00Z","v":218,"vw":8.2255},{"c":8.27,"h":8.27,"l":8.24,"n":5,"o":8.24,"t":"2026-10-08T11:45:00Z","v":900,"vw":8.243333},{"c":8.23,"h":8.26,"l":8.23,"n":42,"o":8.26,"t":"2026-10-08T12:00:00Z","v":13500,"vw":8.240811},{"c":8.23,"h":8.25,"l":8.23,"n":49,"o":8.24,"t":"2026-10-08T12:15:00Z","v":12999,"vw":8.239762},{"c":8.24,"h":8.2469,"l":8.23,"n":59,"o":8.23,"t":"2026-10-08T12:30:00Z","v":9000,"vw":8.234999},{"c":8.24,"h":8.25,"l":8.23,"n":17,"o":8.24,"t":"2026-10-08T12:45:00Z","v":6894,"vw":8.240826},{"c":8.25,"h":8.26,"l":8.2315,"n":399,"o":8.2315,"t":"2026-10-08T13:00:00Z","v":57013,"vw":8.246895},{"c":8.278,"h":8.28,"l":8.24,"n":136,"o":8.25,"t":"2026-10-08T13:15:00Z","v":33388,"vw":8.262213},{"c":8.435,"h":8.525,"l":8.23,"n":4330,"o":8.3,"t":"2026-10-08T13:30:00Z","v":3482283,"vw":8.41436},{"c":8.46,"h":8.49,"l":8.35,"n":1699,"o":8.43,"t":"2026-10-08T13:45:00Z","v":1089926,"vw":8.417196},{"c":8.56,"h":8.635,"l":8.4617,"n":1767,"o":8.465,"t":"2026-10-08T14:00:00Z","v":1895157,"vw":8.565747},{"c":8.645,"h":8.695,"l":8.55,"n":1126,"o":8.555,"t":"2026-10-08T14:15:00Z","v":1281966,"vw":8.629631},{"c":8.6201,"h":8.6723,"l":8.5517,"n":936,"o":8.64,"t":"2026-10-08T14:30:00Z","v":1257792,"vw":8.608541},{"c":8.6866,"h":8.7186,"l":8.61,"n":583,"o":8.6299,"t":"2026-10-08T14:45:00Z","v":853967,"vw":8.654384},{"c":8.645,"h":8.73,"l":8.62,"n":754,"o":8.685,"t":"2026-10-08T15:00:00Z","v":1208004,"vw":8.675122},{"c":8.6499,"h":8.6499,"l":8.57,"n":725,"o":8.645,"t":"2026-10-08T15:15:00Z","v":1182320,"vw":8.601049},{"c":8.7,"h":8.755,"l":8.64,"n":1588,"o":8.65,"t":"2026-10-08T15:30:00Z","v":2571358,"vw":8.698138},{"c":8.745,"h":8.76,"l":8.685,"n":1130,"o":8.7,"t":"2026-10-08T15:45:00Z","v":1437733,"vw":8.723615},{"c":8.7277,"h":8.775,"l":8.6999,"n":891,"o":8.745,"t":"2026-10-08T16:00:00Z","v":1134737,"vw":8.737409},{"c":8.665,"h":8.7301,"l":8.58,"n":1108,"o":8.7223,"t":"2026-10-08T16:15:00Z","v":2303112,"vw":8.660408},{"c":8.67,"h":8.7,"l":8.6377,"n":586,"o":8.665,"t":"2026-10-08T16:30:00Z","v":1058359,"vw":8.668226},{"c":8.47,"h":8.695,"l":8.44,"n":853,"o":8.6624,"t":"2026-10-08T16:45:00Z","v":1524920,"vw":8.588529},{"c":8.42,"h":8.49,"l":8.39,"n":1034,"o":8.4699,"t":"2026-10-08T17:00:00Z","v":1563062,"vw":8.428894},{"c":8.38,"h":8.45,"l":8.325,"n":786,"o":8.43,"t":"2026-10-08T17:15:00Z","v":1266300,"vw":8.379608},{"c":8.355,"h":8.4,"l":8.28,"n":902,"o":8.375,"t":"2026-10-08T17:30:00Z","v":1421400,"vw":8.344472},{"c":8.33,"h":8.4,"l":8.31,"n":425,"o":8.355,"t":"2026-10-08T17:45:00Z","v":611261,"vw":8.351001},{"c":8.23,"h":8.3702,"l":8.2202,"n":466,"o":8.3302,"t":"2026-10-08T18:00:00Z","v":804158,"vw":8.319638},{"c":8.25,"h":8.3,"l":8.195,"n":568,"o":8.2302,"t":"2026-10-08T18:15:00Z","v":987655,"vw":8.258106},{"c":8.23,"h":8.275,"l":8.1999,"n":763,"o":8.2477,"t":"2026-10-08T18:30:00Z","v":1686571,"vw":8.240405},{"c":8.2699,"h":8.3177,"l":8.21,"n":587,"o":8.235,"t":"2026-10-08T18:45:00Z","v":1215992,"vw":8.268344},{"c":8.21,"h":8.2804,"l":8.202,"n":441,"o":8.27,"t":"2026-10-08T19:00:00Z","v":728920,"vw":8.25901},{"c":8.205,"h":8.245,"l":8.185,"n":583,"o":8.21,"t":"2026-10-08T19:15:00Z","v":928626,"vw":8.212019},{"c":8.2,"h":8.24,"l":8.185,"n":876,"o":8.2001,"t":"2026-10-08T19:30:00Z","v":1004380,"vw":8.212903},{"c":8.25,"h":8.3082,"l":8.205,"n":1116,"o":8.205,"t":"2026-10-08T19:45:00Z","v":1671510,"vw":8.269584},{"c":8.1906,"h":8.24,"l":8.1906,"n":10,"o":8.24,"t":"2026-10-08T20:00:00Z","v":11351,"vw":8.238693},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-08T20:30:00Z","v":300,"vw":8.24},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-08T20:45:00Z","v":500,"vw":8.25},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-08T21:15:00Z","v":100,"vw":8.26},{"c":8.3,"h":8.3,"l":8.28,"n":6,"o":8.28,"t":"2026-10-08T21:30:00Z","v":1420,"vw":8.287839},{"c":8.326,"h":8.326,"l":8.28,"n":11,"o":8.29,"t":"2026-10-08T21:45:00Z","v":1070,"vw":8.294126},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-08T22:00:00Z","v":120,"vw":8.26},{"c":8.25,"h":8.27,"l":8.25,"n":6,"o":8.26,"t":"2026-10-08T22:15:00Z","v":2090,"vw":8.26311},{"c":8.25,"h":8.25,"l":8.24,"n":11,"o":8.24,"t":"2026-10-08T22:30:00Z","v":669,"vw":8.244},{"c":8.275,"h":8.275,"l":8.275,"n":1,"o":8.275,"t":"2026-10-08T23:00:00Z","v":1000,"vw":8.275},{"c":8.2369,"h":8.24,"l":8.2369,"n":15,"o":8.24,"t":"2026-10-08T23:15:00Z","v":747,"vw":8.238777},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-10-08T23:45:00Z","v":170,"vw":8.24},{"c":8.18,"h":8.2,"l":8.12,"n":27,"o":8.12,"t":"2026-10-09T08:00:00Z","v":2039,"vw":8.191221},{"c":8.17,"h":8.18,"l":8.17,"n":3,"o":8.18,"t":"2026-10-09T08:15:00Z","v":750,"vw":8.178667},{"c":8.18,"h":8.18,"l":8.18,"n":5,"o":8.18,"t":"2026-10-09T08:30:00Z","v":200,"vw":8.18},{"c":8.23,"h":8.23,"l":8.23,"n":4,"o":8.23,"t":"2026-10-09T10:30:00Z","v":1000,"vw":8.23},{"c":8.1504,"h":8.17,"l":8.15,"n":4,"o":8.17,"t":"2026-10-09T10:45:00Z","v":1200,"vw":8.151734},{"c":8.15,"h":8.18,"l":8.15,"n":5,"o":8.18,"t":"2026-10-09T11:15:00Z","v":2600,"vw":8.178846},{"c":8.18,"h":8.18,"l":8.16,"n":3,"o":8.16,"t":"2026-10-09T11:30:00Z","v":670,"vw":8.171045},{"c":8.15,"h":8.1565,"l":8.15,"n":2,"o":8.1565,"t":"2026-10-09T11:45:00Z","v":8569,"vw":8.156424},{"c":8.1993,"h":8.1993,"l":8.15,"n":5,"o":8.1531,"t":"2026-10-09T12:00:00Z","v":736,"vw":8.158479},{"c":8.18,"h":8.18,"l":8.18,"n":1,"o":8.18,"t":"2026-10-09T12:15:00Z","v":1500,"vw":8.18},{"c":8.19,"h":8.19,"l":8.1446,"n":15,"o":8.1446,"t":"2026-10-09T12:30:00Z","v":1780,"vw":8.165985},{"c":8.166,"h":8.166,"l":8.16,"n":6,"o":8.16,"t":"2026-10-09T13:00:00Z","v":499,"vw":8.161425},{"c":8.235,"h":8.235,"l":8.17,"n":13,"o":8.18,"t":"2026-10-09T13:15:00Z","v":6108,"vw":8.185876},{"c":8.08,"h":8.285,"l":7.9,"n":4006,"o":8.225,"t":"2026-10-09T13:30:00Z","v":3686427,"vw":8.069358},{"c":7.7298,"h":8.1,"l":7.7175,"n":1860,"o":8.085,"t":"2026-10-09T13:45:00Z","v":1606702,"vw":7.915443},{"c":7.62,"h":7.7341,"l":7.515,"n":2408,"o":7.73,"t":"2026-10-09T14:00:00Z","v":2483195,"vw":7.595361},{"c":7.635,"h":7.745,"l":7.58,"n":1544,"o":7.62,"t":"2026-10-09T14:15:00Z","v":1663430,"vw":7.647401},{"c":7.805,"h":7.805,"l":7.6,"n":1723,"o":7.6305,"t":"2026-10-09T14:30:00Z","v":1920976,"vw":7.686769},{"c":7.81,"h":7.97,"l":7.78,"n":1791,"o":7.8,"t":"2026-10-09T14:45:00Z","v":2114324,"vw":7.870373},{"c":7.79,"h":7.85,"l":7.7798,"n":1122,"o":7.82,"t":"2026-10-09T15:00:00Z","v":1872458,"vw":7.81348},{"c":7.72,"h":7.805,"l":7.7198,"n":793,"o":7.7977,"t":"2026-10-09T15:15:00Z","v":895224,"vw":7.753325},{"c":7.605,"h":7.72,"l":7.605,"n":657,"o":7.72,"t":"2026-10-09T15:30:00Z","v":1027493,"vw":7.661924},{"c":7.575,"h":7.65,"l":7.54,"n":1147,"o":7.605,"t":"2026-10-09T15:45:00Z","v":1011870,"vw":7.582928},{"c":7.58,"h":7.625,"l":7.57,"n":875,"o":7.57,"t":"2026-10-09T16:00:00Z","v":1146602,"vw":7.593937},{"c":7.4886,"h":7.591,"l":7.4801,"n":764,"o":7.59,"t":"2026-10-09T16:15:00Z","v":1265193,"vw":7.543145},{"c":7.5198,"h":7.545,"l":7.44,"n":1080,"o":7.4834,"t":"2026-10-09T16:30:00Z","v":1671505,"vw":7.478346},{"c":7.455,"h":7.525,"l":7.45,"n":1085,"o":7.52,"t":"2026-10-09T16:45:00Z","v":1279887,"vw":7.483222},{"c":7.4398,"h":7.47,"l":7.4124,"n":449,"o":7.46,"t":"2026-10-09T17:00:00Z","v":755996,"vw":7.451957},{"c":7.445,"h":7.455,"l":7.405,"n":749,"o":7.4399,"t":"2026-10-09T17:15:00Z","v":1114993,"vw":7.430777},{"c":7.45,"h":7.45,"l":7.4001,"n":335,"o":7.45,"t":"2026-10-09T17:30:00Z","v":615810,"vw":7.417477},{"c":7.455,"h":7.4814,"l":7.4399,"n":300,"o":7.45,"t":"2026-10-09T17:45:00Z","v":438560,"vw":7.459165},{"c":7.49,"h":7.5177,"l":7.455,"n":288,"o":7.4679,"t":"2026-10-09T18:00:00Z","v":562607,"vw":7.491543},{"c":7.4886,"h":7.51,"l":7.47,"n":247,"o":7.4914,"t":"2026-10-09T18:15:00Z","v":326609,"vw":7.482345},{"c":7.47,"h":7.5,"l":7.45,"n":288,"o":7.49,"t":"2026-10-09T18:30:00Z","v":378937,"vw":7.465821},{"c":7.49,"h":7.4901,"l":7.45,"n":1278,"o":7.47,"t":"2026-10-09T18:45:00Z","v":1466546,"vw":7.458653},{"c":7.5301,"h":7.535,"l":7.485,"n":1510,"o":7.495,"t":"2026-10-09T19:00:00Z","v":1227134,"vw":7.508479},{"c":7.535,"h":7.54,"l":7.49,"n":761,"o":7.535,"t":"2026-10-09T19:15:00Z","v":818676,"vw":7.5161},{"c":7.505,"h":7.54,"l":7.5,"n":737,"o":7.5303,"t":"2026-10-09T19:30:00Z","v":1201687,"vw":7.529785},{"c":7.53,"h":7.56,"l":7.48,"n":1518,"o":7.505,"t":"2026-10-09T19:45:00Z","v":2472979,"vw":7.525644},{"c":7.53,"h":7.5454,"l":7.49,"n":75,"o":7.52,"t":"2026-10-09T20:00:00Z","v":31780,"vw":7.521252},{"c":7.5109,"h":7.5131,"l":7.51,"n":4,"o":7.51,"t":"2026-10-09T20:15:00Z","v":2300,"vw":7.510371},{"c":7.5205,"h":7.5299,"l":7.5205,"n":3,"o":7.528,"t":"2026-10-09T20:30:00Z","v":1753,"vw":7.528429},{"c":7.5389,"h":7.5391,"l":7.52,"n":6,"o":7.536,"t":"2026-10-09T20:45:00Z","v":1141,"vw":7.530641},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-09T21:00:00Z","v":100,"vw":7.52},{"c":7.5246,"h":7.5246,"l":7.52,"n":3,"o":7.52,"t":"2026-10-09T21:30:00Z","v":4383,"vw":7.523149},{"c":7.55,"h":7.55,"l":7.55,"n":3,"o":7.55,"t":"2026-10-09T22:45:00Z","v":390,"vw":7.55},{"c":7.52,"h":7.55,"l":7.52,"n":2,"o":7.55,"t":"2026-10-09T23:00:00Z","v":1830,"vw":7.531475},{"c":7.52,"h":7.52,"l":7.52,"n":1,"o":7.52,"t":"2026-10-09T23:15:00Z","v":100,"vw":7.52},{"c":7.535,"h":7.5483,"l":7.52,"n":4,"o":7.52,"t":"2026-10-09T23:30:00Z","v":1592,"vw":7.524315},{"c":7.45,"h":7.51,"l":7.45,"n":37,"o":7.51,"t":"2026-10-12T08:00:00Z","v":26372,"vw":7.454843},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-12T08:30:00Z","v":242,"vw":7.46},{"c":7.53,"h":7.53,"l":7.53,"n":17,"o":7.53,"t":"2026-10-12T09:00:00Z","v":601,"vw":7.53},{"c":7.57,"h":7.58,"l":7.57,"n":57,"o":7.57,"t":"2026-10-12T09:15:00Z","v":3445,"vw":7.578428},{"c":7.53,"h":7.53,"l":7.53,"n":4,"o":7.53,"t":"2026-10-12T10:30:00Z","v":841,"vw":7.53},{"c":7.53,"h":7.53,"l":7.53,"n":3,"o":7.53,"t":"2026-10-12T10:45:00Z","v":2175,"vw":7.53},{"c":7.47,"h":7.52,"l":7.46,"n":20,"o":7.52,"t":"2026-10-12T11:00:00Z","v":2887,"vw":7.493781},{"c":7.47,"h":7.49,"l":7.47,"n":3,"o":7.49,"t":"2026-10-12T11:15:00Z","v":1117,"vw":7.47448},{"c":7.46,"h":7.5,"l":7.46,"n":8,"o":7.5,"t":"2026-10-12T11:30:00Z","v":3424,"vw":7.493909},{"c":7.4609,"h":7.4609,"l":7.4609,"n":1,"o":7.4609,"t":"2026-10-12T11:45:00Z","v":200,"vw":7.4609},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-10-12T12:00:00Z","v":560,"vw":7.46},{"c":7.49,"h":7.49,"l":7.47,"n":11,"o":7.47,"t":"2026-10-12T12:30:00Z","v":2600,"vw":7.478462},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-12T12:45:00Z","v":250,"vw":7.48},{"c":7.5,"h":7.5,"l":7.49,"n":13,"o":7.49,"t":"2026-10-12T13:00:00Z","v":4174,"vw":7.493554},{"c":7.5795,"h":7.5795,"l":7.55,"n":33,"o":7.55,"t":"2026-10-12T13:15:00Z","v":3172,"vw":7.551073},{"c":7.515,"h":7.72,"l":7.49,"n":1894,"o":7.52,"t":"2026-10-12T13:30:00Z","v":1325219,"vw":7.604187},{"c":7.5198,"h":7.65,"l":7.46,"n":1332,"o":7.5195,"t":"2026-10-12T13:45:00Z","v":747540,"vw":7.556004},{"c":7.63,"h":7.665,"l":7.515,"n":1266,"o":7.515,"t":"2026-10-12T14:00:00Z","v":1237596,"vw":7.591796},{"c":7.695,"h":7.695,"l":7.6001,"n":840,"o":7.63,"t":"2026-10-12T14:15:00Z","v":734851,"vw":7.660747},{"c":7.765,"h":7.78,"l":7.69,"n":793,"o":7.69,"t":"2026-10-12T14:30:00Z","v":1110592,"vw":7.739961},{"c":7.7098,"h":7.78,"l":7.6697,"n":547,"o":7.77,"t":"2026-10-12T14:45:00Z","v":710481,"vw":7.745246},{"c":7.63,"h":7.725,"l":7.6277,"n":462,"o":7.71,"t":"2026-10-12T15:00:00Z","v":751952,"vw":7.684642},{"c":7.6498,"h":7.675,"l":7.63,"n":255,"o":7.6301,"t":"2026-10-12T15:15:00Z","v":493612,"vw":7.655547},{"c":7.7115,"h":7.7284,"l":7.621,"n":199,"o":7.65,"t":"2026-10-12T15:30:00Z","v":397558,"vw":7.682389},{"c":7.7,"h":7.73,"l":7.675,"n":223,"o":7.72,"t":"2026-10-12T15:45:00Z","v":355995,"vw":7.7052},{"c":7.76,"h":7.771,"l":7.7,"n":369,"o":7.705,"t":"2026-10-12T16:00:00Z","v":502614,"vw":7.737511},{"c":7.76,"h":7.785,"l":7.7398,"n":305,"o":7.755,"t":"2026-10-12T16:15:00Z","v":577288,"vw":7.767758},{"c":7.77,"h":7.79,"l":7.7598,"n":208,"o":7.76,"t":"2026-10-12T16:30:00Z","v":274173,"vw":7.76797},{"c":7.8179,"h":7.83,"l":7.78,"n":248,"o":7.78,"t":"2026-10-12T16:45:00Z","v":309749,"vw":7.810143},{"c":7.835,"h":7.855,"l":7.8,"n":296,"o":7.815,"t":"2026-10-12T17:00:00Z","v":452451,"vw":7.832644},{"c":7.81,"h":7.865,"l":7.8001,"n":245,"o":7.8399,"t":"2026-10-12T17:15:00Z","v":317671,"vw":7.839706},{"c":7.85,"h":7.85,"l":7.81,"n":221,"o":7.8199,"t":"2026-10-12T17:30:00Z","v":201814,"vw":7.831379},{"c":7.85,"h":7.9,"l":7.835,"n":381,"o":7.835,"t":"2026-10-12T17:45:00Z","v":538757,"vw":7.863285},{"c":7.801,"h":7.85,"l":7.801,"n":261,"o":7.85,"t":"2026-10-12T18:00:00Z","v":448689,"vw":7.829037},{"c":7.84,"h":7.845,"l":7.8001,"n":218,"o":7.8001,"t":"2026-10-12T18:15:00Z","v":473342,"vw":7.826474},{"c":7.83,"h":7.845,"l":7.82,"n":173,"o":7.8301,"t":"2026-10-12T18:30:00Z","v":310745,"vw":7.832217},{"c":7.85,"h":7.8699,"l":7.83,"n":172,"o":7.8301,"t":"2026-10-12T18:45:00Z","v":271388,"vw":7.847426},{"c":7.8798,"h":7.9092,"l":7.8401,"n":239,"o":7.85,"t":"2026-10-12T19:00:00Z","v":340711,"vw":7.869666},{"c":7.895,"h":7.9,"l":7.8729,"n":123,"o":7.88,"t":"2026-10-12T19:15:00Z","v":176029,"vw":7.888753},{"c":7.885,"h":7.91,"l":7.875,"n":357,"o":7.895,"t":"2026-10-12T19:30:00Z","v":534083,"vw":7.891791},{"c":7.86,"h":7.9,"l":7.845,"n":669,"o":7.88,"t":"2026-10-12T19:45:00Z","v":870571,"vw":7.867719},{"c":7.8372,"h":7.87,"l":7.8372,"n":22,"o":7.86,"t":"2026-10-12T20:00:00Z","v":25460,"vw":7.859202},{"c":7.85,"h":7.87,"l":7.8372,"n":37,"o":7.8372,"t":"2026-10-12T20:30:00Z","v":4273,"vw":7.849942},{"c":7.87,"h":7.87,"l":7.87,"n":6,"o":7.87,"t":"2026-10-12T21:00:00Z","v":838,"vw":7.87},{"c":7.84,"h":7.84,"l":7.84,"n":9,"o":7.84,"t":"2026-10-12T21:15:00Z","v":1058,"vw":7.84},{"c":7.86,"h":7.86,"l":7.84,"n":11,"o":7.84,"t":"2026-10-12T21:30:00Z","v":932,"vw":7.842762},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-12T21:45:00Z","v":1000,"vw":7.85},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-12T22:45:00Z","v":2400,"vw":7.84},{"c":7.8427,"h":7.8427,"l":7.8427,"n":1,"o":7.8427,"t":"2026-10-12T23:00:00Z","v":300,"vw":7.8427},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-12T23:15:00Z","v":500,"vw":7.85},{"c":7.842,"h":7.85,"l":7.842,"n":12,"o":7.85,"t":"2026-10-12T23:30:00Z","v":547,"vw":7.846364},{"c":7.88,"h":7.88,"l":7.85,"n":4,"o":7.85,"t":"2026-10-12T23:45:00Z","v":1187,"vw":7.876132},{"c":7.85,"h":7.87,"l":7.78,"n":24,"o":7.78,"t":"2026-10-13T08:00:00Z","v":7259,"vw":7.838978},{"c":7.71,"h":7.75,"l":7.71,"n":5,"o":7.71,"t":"2026-10-13T08:30:00Z","v":3488,"vw":7.744404},{"c":7.76,"h":7.79,"l":7.76,"n":5,"o":7.76,"t":"2026-10-13T08:45:00Z","v":2434,"vw":7.768179},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-13T09:30:00Z","v":100,"vw":7.79},{"c":7.79,"h":7.85,"l":7.79,"n":18,"o":7.79,"t":"2026-10-13T10:45:00Z","v":5536,"vw":7.838302},{"c":7.82,"h":7.82,"l":7.8,"n":4,"o":7.82,"t":"2026-10-13T11:00:00Z","v":2558,"vw":7.812744},{"c":7.84,"h":7.85,"l":7.84,"n":8,"o":7.85,"t":"2026-10-13T11:15:00Z","v":12100,"vw":7.8453},{"c":7.84,"h":7.84,"l":7.84,"n":2,"o":7.84,"t":"2026-10-13T11:30:00Z","v":245,"vw":7.84},{"c":7.85,"h":7.85,"l":7.82,"n":5,"o":7.82,"t":"2026-10-13T12:00:00Z","v":8508,"vw":7.827059},{"c":7.86,"h":7.87,"l":7.86,"n":15,"o":7.86,"t":"2026-10-13T12:15:00Z","v":1999,"vw":7.864248},{"c":7.86,"h":7.86,"l":7.8407,"n":2,"o":7.8407,"t":"2026-10-13T12:30:00Z","v":866,"vw":7.846628},{"c":7.87,"h":7.88,"l":7.87,"n":9,"o":7.87,"t":"2026-10-13T12:45:00Z","v":5485,"vw":7.878712},{"c":7.91,"h":7.92,"l":7.91,"n":9,"o":7.92,"t":"2026-10-13T13:00:00Z","v":1036,"vw":7.913394},{"c":8,"h":8,"l":7.91,"n":60,"o":7.93,"t":"2026-10-13T13:15:00Z","v":21768,"vw":7.955996},{"c":8.085,"h":8.2,"l":7.95,"n":3631,"o":8.02,"t":"2026-10-13T13:30:00Z","v":2960773,"vw":8.095799},{"c":8.285,"h":8.355,"l":8.0799,"n":2717,"o":8.085,"t":"2026-10-13T13:45:00Z","v":2374371,"vw":8.275475},{"c":8.2,"h":8.28,"l":8.14,"n":1727,"o":8.28,"t":"2026-10-13T14:00:00Z","v":1565683,"vw":8.190324},{"c":8.31,"h":8.33,"l":8.18,"n":835,"o":8.2,"t":"2026-10-13T14:15:00Z","v":654160,"vw":8.235248},{"c":8.24,"h":8.34,"l":8.235,"n":689,"o":8.32,"t":"2026-10-13T14:30:00Z","v":737203,"vw":8.292931},{"c":8.33,"h":8.3301,"l":8.2177,"n":577,"o":8.25,"t":"2026-10-13T14:45:00Z","v":699817,"vw":8.282316},{"c":8.33,"h":8.3872,"l":8.3217,"n":509,"o":8.335,"t":"2026-10-13T15:00:00Z","v":852735,"vw":8.357368},{"c":8.38,"h":8.38,"l":8.32,"n":578,"o":8.33,"t":"2026-10-13T15:15:00Z","v":980707,"vw":8.341994},{"c":8.32,"h":8.42,"l":8.32,"n":517,"o":8.39,"t":"2026-10-13T15:30:00Z","v":897792,"vw":8.386503},{"c":8.31,"h":8.365,"l":8.3,"n":541,"o":8.3277,"t":"2026-10-13T15:45:00Z","v":1144685,"vw":8.327447},{"c":8.36,"h":8.385,"l":8.285,"n":384,"o":8.315,"t":"2026-10-13T16:00:00Z","v":699053,"vw":8.321367},{"c":8.36,"h":8.401,"l":8.35,"n":339,"o":8.355,"t":"2026-10-13T16:15:00Z","v":744543,"vw":8.371235},{"c":8.3316,"h":8.3702,"l":8.33,"n":285,"o":8.36,"t":"2026-10-13T16:30:00Z","v":448765,"vw":8.355592},{"c":8.385,"h":8.385,"l":8.33,"n":277,"o":8.34,"t":"2026-10-13T16:45:00Z","v":461518,"vw":8.340769},{"c":8.4495,"h":8.46,"l":8.335,"n":574,"o":8.39,"t":"2026-10-13T17:00:00Z","v":806277,"vw":8.370307},{"c":8.4799,"h":8.49,"l":8.445,"n":527,"o":8.445,"t":"2026-10-13T17:15:00Z","v":915565,"vw":8.465155},{"c":8.52,"h":8.5299,"l":8.4494,"n":378,"o":8.48,"t":"2026-10-13T17:30:00Z","v":697699,"vw":8.484982},{"c":8.525,"h":8.551,"l":8.5,"n":407,"o":8.52,"t":"2026-10-13T17:45:00Z","v":639292,"vw":8.529347},{"c":8.5,"h":8.535,"l":8.5,"n":330,"o":8.525,"t":"2026-10-13T18:00:00Z","v":618746,"vw":8.516014},{"c":8.42,"h":8.515,"l":8.42,"n":534,"o":8.5,"t":"2026-10-13T18:15:00Z","v":856419,"vw":8.466363},{"c":8.45,"h":8.47,"l":8.42,"n":328,"o":8.42,"t":"2026-10-13T18:30:00Z","v":688982,"vw":8.441855},{"c":8.51,"h":8.515,"l":8.445,"n":318,"o":8.445,"t":"2026-10-13T18:45:00Z","v":662440,"vw":8.489259},{"c":8.49,"h":8.526,"l":8.475,"n":365,"o":8.5,"t":"2026-10-13T19:00:00Z","v":601830,"vw":8.504216},{"c":8.48,"h":8.54,"l":8.47,"n":336,"o":8.49,"t":"2026-10-13T19:15:00Z","v":541163,"vw":8.500196},{"c":8.47,"h":8.51,"l":8.445,"n":350,"o":8.475,"t":"2026-10-13T19:30:00Z","v":452411,"vw":8.471852},{"c":8.59,"h":8.6,"l":8.47,"n":946,"o":8.475,"t":"2026-10-13T19:45:00Z","v":1524763,"vw":8.556937},{"c":8.53,"h":8.59,"l":8.4993,"n":66,"o":8.59,"t":"2026-10-13T20:00:00Z","v":81470,"vw":8.549276},{"c":8.51,"h":8.53,"l":8.495,"n":24,"o":8.5154,"t":"2026-10-13T20:15:00Z","v":13073,"vw":8.5085},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-13T20:30:00Z","v":3372,"vw":8.5},{"c":8.5,"h":8.5004,"l":8.5,"n":2,"o":8.5004,"t":"2026-10-13T21:15:00Z","v":6000,"vw":8.500067},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-13T21:30:00Z","v":101,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":6,"o":8.5,"t":"2026-10-13T21:45:00Z","v":2181,"vw":8.5},{"c":8.49,"h":8.5,"l":8.49,"n":44,"o":8.5,"t":"2026-10-13T22:00:00Z","v":29734,"vw":8.498932},{"c":8.49,"h":8.4913,"l":8.49,"n":14,"o":8.4913,"t":"2026-10-13T22:15:00Z","v":5305,"vw":8.490245},{"c":8.47,"h":8.48,"l":8.47,"n":33,"o":8.48,"t":"2026-10-13T22:30:00Z","v":5142,"vw":8.473903},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-13T22:45:00Z","v":1111,"vw":8.47},{"c":8.4891,"h":8.49,"l":8.4854,"n":3,"o":8.4854,"t":"2026-10-13T23:00:00Z","v":1099,"vw":8.487825},{"c":8.49,"h":8.49,"l":8.49,"n":4,"o":8.49,"t":"2026-10-13T23:15:00Z","v":4800,"vw":8.49},{"c":8.49,"h":8.49,"l":8.49,"n":4,"o":8.49,"t":"2026-10-13T23:45:00Z","v":2900,"vw":8.49},{"c":8.49,"h":8.49,"l":8.45,"n":16,"o":8.45,"t":"2026-10-14T08:00:00Z","v":2031,"vw":8.454767},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-14T09:45:00Z","v":278,"vw":8.38},{"c":8.48,"h":8.48,"l":8.46,"n":7,"o":8.46,"t":"2026-10-14T10:15:00Z","v":445,"vw":8.465731},{"c":8.49,"h":8.5,"l":8.48,"n":16,"o":8.5,"t":"2026-10-14T11:00:00Z","v":1522,"vw":8.489212},{"c":8.45,"h":8.45,"l":8.42,"n":11,"o":8.4307,"t":"2026-10-14T11:15:00Z","v":1637,"vw":8.444431},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-10-14T11:30:00Z","v":5900,"vw":8.48},{"c":8.4533,"h":8.47,"l":8.45,"n":7,"o":8.45,"t":"2026-10-14T11:45:00Z","v":2105,"vw":8.455642},{"c":8.4362,"h":8.47,"l":8.4362,"n":12,"o":8.46,"t":"2026-10-14T12:00:00Z","v":4565,"vw":8.44273},{"c":8.4,"h":8.44,"l":8.39,"n":33,"o":8.43,"t":"2026-10-14T12:15:00Z","v":6934,"vw":8.406338},{"c":8.71,"h":8.7285,"l":8.38,"n":1022,"o":8.38,"t":"2026-10-14T12:30:00Z","v":160229,"vw":8.586578},{"c":8.72,"h":8.72,"l":8.67,"n":50,"o":8.71,"t":"2026-10-14T12:45:00Z","v":14180,"vw":8.701688},{"c":8.73,"h":8.74,"l":8.71,"n":104,"o":8.72,"t":"2026-10-14T13:00:00Z","v":17935,"vw":8.723436},{"c":8.74,"h":8.76,"l":8.71,"n":87,"o":8.7231,"t":"2026-10-14T13:15:00Z","v":33511,"vw":8.745154},{"c":8.42,"h":8.88,"l":8.38,"n":4849,"o":8.74,"t":"2026-10-14T13:30:00Z","v":3697989,"vw":8.657133},{"c":8.45,"h":8.46,"l":8.2401,"n":2278,"o":8.42,"t":"2026-10-14T13:45:00Z","v":2123909,"vw":8.347517},{"c":8.46,"h":8.48,"l":8.2512,"n":1754,"o":8.455,"t":"2026-10-14T14:00:00Z","v":1664025,"vw":8.349427},{"c":8.5,"h":8.545,"l":8.34,"n":1334,"o":8.47,"t":"2026-10-14T14:15:00Z","v":1305271,"vw":8.455733},{"c":8.435,"h":8.56,"l":8.43,"n":1015,"o":8.5,"t":"2026-10-14T14:30:00Z","v":1212607,"vw":8.505942},{"c":8.54,"h":8.56,"l":8.405,"n":855,"o":8.4397,"t":"2026-10-14T14:45:00Z","v":872508,"vw":8.475754},{"c":8.55,"h":8.575,"l":8.49,"n":771,"o":8.55,"t":"2026-10-14T15:00:00Z","v":954743,"vw":8.534197},{"c":8.505,"h":8.56,"l":8.485,"n":640,"o":8.54,"t":"2026-10-14T15:15:00Z","v":819626,"vw":8.517416},{"c":8.57,"h":8.58,"l":8.5001,"n":370,"o":8.51,"t":"2026-10-14T15:30:00Z","v":439562,"vw":8.544993},{"c":8.63,"h":8.641,"l":8.52,"n":594,"o":8.565,"t":"2026-10-14T15:45:00Z","v":622822,"vw":8.562218},{"c":8.715,"h":8.721,"l":8.6299,"n":518,"o":8.63,"t":"2026-10-14T16:00:00Z","v":634554,"vw":8.663765},{"c":8.67,"h":8.725,"l":8.64,"n":551,"o":8.71,"t":"2026-10-14T16:15:00Z","v":732770,"vw":8.685452},{"c":8.64,"h":8.6923,"l":8.6216,"n":538,"o":8.66,"t":"2026-10-14T16:30:00Z","v":638028,"vw":8.653732},{"c":8.615,"h":8.67,"l":8.6,"n":461,"o":8.64,"t":"2026-10-14T16:45:00Z","v":482050,"vw":8.632376},{"c":8.56,"h":8.6,"l":8.52,"n":809,"o":8.595,"t":"2026-10-14T17:00:00Z","v":688118,"vw":8.558074},{"c":8.565,"h":8.575,"l":8.525,"n":532,"o":8.5688,"t":"2026-10-14T17:15:00Z","v":529190,"vw":8.547011},{"c":8.49,"h":8.5577,"l":8.46,"n":514,"o":8.5577,"t":"2026-10-14T17:30:00Z","v":462858,"vw":8.505395},{"c":8.49,"h":8.545,"l":8.485,"n":536,"o":8.49,"t":"2026-10-14T17:45:00Z","v":603929,"vw":8.505724},{"c":8.4801,"h":8.53,"l":8.45,"n":468,"o":8.48,"t":"2026-10-14T18:00:00Z","v":464697,"vw":8.49393},{"c":8.545,"h":8.5699,"l":8.47,"n":324,"o":8.4818,"t":"2026-10-14T18:15:00Z","v":312949,"vw":8.525134},{"c":8.6,"h":8.6,"l":8.52,"n":322,"o":8.54,"t":"2026-10-14T18:30:00Z","v":399305,"vw":8.555755},{"c":8.6,"h":8.61,"l":8.5601,"n":210,"o":8.61,"t":"2026-10-14T18:45:00Z","v":162648,"vw":8.59313},{"c":8.63,"h":8.68,"l":8.59,"n":400,"o":8.59,"t":"2026-10-14T19:00:00Z","v":298399,"vw":8.637095},{"c":8.56,"h":8.64,"l":8.53,"n":353,"o":8.6328,"t":"2026-10-14T19:15:00Z","v":436042,"vw":8.589412},{"c":8.65,"h":8.65,"l":8.52,"n":348,"o":8.55,"t":"2026-10-14T19:30:00Z","v":425665,"vw":8.583249},{"c":8.6,"h":8.675,"l":8.58,"n":595,"o":8.66,"t":"2026-10-14T19:45:00Z","v":657757,"vw":8.617713},{"c":8.6,"h":8.64,"l":8.58,"n":20,"o":8.64,"t":"2026-10-14T20:00:00Z","v":8111,"vw":8.625738},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-14T21:00:00Z","v":1001,"vw":8.58},{"c":8.63,"h":8.6492,"l":8.63,"n":14,"o":8.6492,"t":"2026-10-14T21:15:00Z","v":1247,"vw":8.641699},{"c":8.6271,"h":8.6271,"l":8.6271,"n":2,"o":8.6271,"t":"2026-10-14T21:30:00Z","v":203,"vw":8.6271},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-14T22:15:00Z","v":120,"vw":8.6},{"c":8.64,"h":8.64,"l":8.63,"n":17,"o":8.63,"t":"2026-10-14T22:30:00Z","v":4960,"vw":8.634234},{"c":8.6121,"h":8.6121,"l":8.6121,"n":2,"o":8.6121,"t":"2026-10-14T22:45:00Z","v":304,"vw":8.6121},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-14T23:00:00Z","v":800,"vw":8.61},{"c":8.6146,"h":8.6146,"l":8.6061,"n":2,"o":8.6061,"t":"2026-10-14T23:15:00Z","v":1300,"vw":8.608062},{"c":8.6146,"h":8.6146,"l":8.61,"n":3,"o":8.61,"t":"2026-10-14T23:30:00Z","v":1296,"vw":8.610444},{"c":8.63,"h":8.63,"l":8.63,"n":6,"o":8.63,"t":"2026-10-14T23:45:00Z","v":10600,"vw":8.63},{"c":8.6,"h":8.61,"l":8.5,"n":65,"o":8.55,"t":"2026-10-15T08:00:00Z","v":18561,"vw":8.528151},{"c":8.65,"h":8.65,"l":8.65,"n":4,"o":8.65,"t":"2026-10-15T08:45:00Z","v":258,"vw":8.65},{"c":8.55,"h":8.57,"l":8.45,"n":13,"o":8.57,"t":"2026-10-15T10:00:00Z","v":1196,"vw":8.528765},{"c":8.58,"h":8.58,"l":8.518,"n":22,"o":8.54,"t":"2026-10-15T11:00:00Z","v":1968,"vw":8.531074},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-15T11:30:00Z","v":200,"vw":8.53},{"c":8.53,"h":8.53,"l":8.53,"n":2,"o":8.53,"t":"2026-10-15T12:00:00Z","v":600,"vw":8.53},{"c":8.5109,"h":8.5109,"l":8.5109,"n":1,"o":8.5109,"t":"2026-10-15T12:15:00Z","v":100,"vw":8.5109},{"c":8.54,"h":8.545,"l":8.54,"n":6,"o":8.54,"t":"2026-10-15T12:30:00Z","v":1955,"vw":8.540911},{"c":8.53,"h":8.555,"l":8.53,"n":19,"o":8.55,"t":"2026-10-15T12:45:00Z","v":7300,"vw":8.537312},{"c":8.5027,"h":8.55,"l":8.5027,"n":7,"o":8.51,"t":"2026-10-15T13:00:00Z","v":638,"vw":8.525631},{"c":8.49,"h":8.52,"l":8.49,"n":12,"o":8.52,"t":"2026-10-15T13:15:00Z","v":6402,"vw":8.494935},{"c":8.29,"h":8.56,"l":8.2,"n":3649,"o":8.43,"t":"2026-10-15T13:30:00Z","v":2531297,"vw":8.378356},{"c":8.11,"h":8.34,"l":8.11,"n":2343,"o":8.29,"t":"2026-10-15T13:45:00Z","v":1587255,"vw":8.242639},{"c":8.0401,"h":8.18,"l":7.9577,"n":2700,"o":8.11,"t":"2026-10-15T14:00:00Z","v":2642124,"vw":8.037374},{"c":8.25,"h":8.295,"l":8.02,"n":1143,"o":8.05,"t":"2026-10-15T14:15:00Z","v":970158,"vw":8.165634},{"c":8.07,"h":8.32,"l":8.07,"n":1549,"o":8.255,"t":"2026-10-15T14:30:00Z","v":1835925,"vw":8.218716},{"c":8.04,"h":8.095,"l":8,"n":992,"o":8.06,"t":"2026-10-15T14:45:00Z","v":936543,"vw":8.043237},{"c":7.998,"h":8.1,"l":7.9695,"n":1194,"o":8.04,"t":"2026-10-15T15:00:00Z","v":1200050,"vw":8.031867},{"c":7.99,"h":8.03,"l":7.95,"n":894,"o":7.99,"t":"2026-10-15T15:15:00Z","v":994262,"vw":7.988269},{"c":8.06,"h":8.07,"l":7.965,"n":708,"o":7.9903,"t":"2026-10-15T15:30:00Z","v":703723,"vw":8.014514},{"c":8.02,"h":8.081,"l":8.015,"n":597,"o":8.06,"t":"2026-10-15T15:45:00Z","v":749108,"vw":8.044029},{"c":8.035,"h":8.0499,"l":7.93,"n":844,"o":8.025,"t":"2026-10-15T16:00:00Z","v":982489,"vw":7.995336},{"c":8.1101,"h":8.12,"l":8.0298,"n":472,"o":8.04,"t":"2026-10-15T16:15:00Z","v":498075,"vw":8.07596},{"c":8.0314,"h":8.1399,"l":8.0314,"n":492,"o":8.1101,"t":"2026-10-15T16:30:00Z","v":529850,"vw":8.082051},{"c":8.0599,"h":8.0699,"l":8.03,"n":206,"o":8.04,"t":"2026-10-15T16:45:00Z","v":243962,"vw":8.052806},{"c":8.11,"h":8.115,"l":8.1,"n":54,"o":8.11,"t":"2026-10-15T18:00:00Z","v":71362,"vw":8.106558},{"c":8.15,"h":8.1651,"l":8.0798,"n":376,"o":8.11,"t":"2026-10-15T18:15:00Z","v":470472,"vw":8.119593},{"c":8.15,"h":8.1601,"l":8.1101,"n":251,"o":8.1501,"t":"2026-10-15T18:30:00Z","v":496295,"vw":8.145685},{"c":8.105,"h":8.17,"l":8.1,"n":303,"o":8.155,"t":"2026-10-15T18:45:00Z","v":325761,"vw":8.116968},{"c":8.03,"h":8.11,"l":8.03,"n":373,"o":8.1,"t":"2026-10-15T19:00:00Z","v":383593,"vw":8.072506},{"c":8.02,"h":8.0516,"l":8,"n":301,"o":8.025,"t":"2026-10-15T19:15:00Z","v":423085,"vw":8.02724},{"c":7.9,"h":8.03,"l":7.89,"n":414,"o":8.0299,"t":"2026-10-15T19:30:00Z","v":362218,"vw":7.946267},{"c":8.08,"h":8.08,"l":7.905,"n":796,"o":7.905,"t":"2026-10-15T19:45:00Z","v":831936,"vw":7.999461},{"c":8.0676,"h":8.0676,"l":8.04,"n":14,"o":8.05,"t":"2026-10-15T20:00:00Z","v":9765,"vw":8.053623},{"c":8.07,"h":8.07,"l":8.06,"n":21,"o":8.06,"t":"2026-10-15T20:15:00Z","v":8899,"vw":8.069655}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.35765007688118716,"strike":14.922889230583054,"iv":7.967478631235424,"gamma":0.05269552631678518,"theta":-0.2981216302468528,"vega":0.0007336783815911275,"rho":0.000018061662333240495,"breakevenPct":89.34992946052343},{"delta":0.15,"premium":0.1,"strike":9.813151230740116,"iv":3.34287945178565,"gamma":0.16880906444975732,"theta":-0.16586970886608218,"vega":0.0009727480432195798,"rho":0.000029855766143495428,"breakevenPct":22.839544371005143},{"delta":0.2,"premium":0.46844651186096964,"strike":12.467232559304849,"iv":8,"gamma":0.08366276397069372,"theta":-0.4776792668330987,"vega":0.0011703230916579013,"rho":0.00003498282574525459,"breakevenPct":60.293420956205914},{"delta":0.25,"premium":0.375,"strike":11.105823231849136,"iv":7.1565118546161735,"gamma":0.10630766944694858,"theta":-0.4849653109162069,"vega":0.0013286529824080534,"rho":0.00004410033491615331,"breakevenPct":42.26546755699053},{"delta":0.3,"premium":0.12825091575091574,"strike":8.486996336996336,"iv":1.6695771794871794,"gamma":0.49100443223443224,"theta":-0.12187087912087913,"vega":0.0015052014652014653,"rho":0.00006106736764672123,"breakevenPct":6.756471533423203},{"delta":0.35,"premium":0.15114468864468864,"strike":8.395421245421245,"iv":1.5940643589743588,"gamma":0.536810293040293,"theta":-0.1188489010989011,"vega":0.001541831501831502,"rho":0.000071383973189218,"breakevenPct":5.9054019091193775},{"delta":0.4,"premium":0.17403846153846156,"strike":8.303846153846154,"iv":1.5185515384615385,"gamma":0.5826161538461538,"theta":-0.11582692307692308,"vega":0.0015784615384615386,"rho":0.0000817005787317148,"breakevenPct":5.054332284815552},{"delta":0.45,"premium":0.19693223443223445,"strike":8.212271062271062,"iv":1.4430387179487179,"gamma":0.6284220146520147,"theta":-0.11280494505494505,"vega":0.001615091575091575,"rho":0.00009201718427421158,"breakevenPct":4.203262660511727},{"delta":0.5,"premium":0.21982600732600732,"strike":8.120695970695971,"iv":1.3675258974358975,"gamma":0.6742278754578754,"theta":-0.10978296703296704,"vega":0.0016517216117216116,"rho":0.00010233378981670837,"breakevenPct":3.352193036207902},{"delta":0.55,"premium":0.24271978021978025,"strike":8.029120879120878,"iv":1.2920130769230769,"gamma":0.7200337362637363,"theta":-0.10676098901098902,"vega":0.0016883516483516482,"rho":0.00011265039535920516,"breakevenPct":2.501123411904076},{"delta":0.6,"premium":0.2874137931034483,"strike":7.946551724137931,"iv":1.2606562068965517,"gamma":0.6970472413793104,"theta":-0.09982448275862069,"vega":0.0016037931034482758,"rho":0.00012236166737517322,"breakevenPct":2.031790796051784},{"delta":0.65,"premium":0.3422727272727273,"strike":7.868181818181818,"iv":1.2498881818181817,"gamma":0.6419845454545454,"theta":-0.09106272727272727,"vega":0.0014627272727272724,"rho":0.0001317906871016455,"breakevenPct":1.7404528556944865},{"delta":0.7,"premium":0.39713166144200623,"strike":7.789811912225705,"iv":1.239120156739812,"gamma":0.5869218495297805,"theta":-0.08230097178683386,"vega":0.0013216614420062697,"rho":0.00014121970682811778,"breakevenPct":1.4491149153371894},{"delta":0.75,"premium":0.4519905956112853,"strike":7.711442006269593,"iv":1.228352131661442,"gamma":0.5318591536050157,"theta":-0.07353921630094044,"vega":0.0011805956112852663,"rho":0.00015064872655459006,"breakevenPct":1.1577769749798916},{"delta":0.8,"premium":0.5068495297805643,"strike":7.63307210031348,"iv":1.2175841065830721,"gamma":0.4767964576802507,"theta":-0.06477746081504701,"vega":0.0010395297805642632,"rho":0.00016007774628106237,"breakevenPct":0.8664390346225939},{"delta":0.85,"premium":0.5617084639498432,"strike":7.5547021943573665,"iv":1.2068160815047022,"gamma":0.42173376175548594,"theta":-0.05601570532915361,"vega":0.0008984639498432603,"rho":0.00016950676600753462,"breakevenPct":0.5751010942652968},{"delta":0.9,"premium":0.7896848618566008,"strike":7.310315138143399,"iv":1.4973274674354118,"gamma":0.30287270125530713,"theta":-0.05410771506543846,"vega":0.0007214343900751177,"rho":0.00017406310131798348,"breakevenPct":0.3717472118959028}],"put":[{"delta":0.1,"premium":0.5233694627732729,"strike":5.152174498438441,"iv":7.969265945501537,"gamma":0.05200484885419719,"theta":-0.29350474878368477,"vega":0.0007232294102798895,"rho":-0.000026833900995368854,"breakevenPct":42.641821119390734},{"delta":0.15,"premium":0.42412536599590767,"strike":5.7192836228805275,"iv":7.854729259551954,"gamma":0.07004883031435964,"theta":-0.383778847852939,"vega":0.0009598211747383665,"rho":-0.00004094677601185748,"breakevenPct":34.384656048517726},{"delta":0.2,"premium":0.375,"strike":6.382938096617672,"iv":6.766484793767677,"gamma":0.09978946883525382,"theta":-0.4021553097672583,"vega":0.0011692039142435825,"rho":-0.00005340369324093085,"breakevenPct":25.552192111305175},{"delta":0.25,"premium":0.21891119639648374,"strike":7.280444018017581,"iv":3.345761251884374,"gamma":0.2694412995492409,"theta":-0.22050799861780693,"vega":0.001323975224727115,"rho":-0.00006015205867495063,"breakevenPct":12.496495395029774},{"delta":0.3,"premium":0.18566151025783798,"strike":7.60661510257838,"iv":2.274132576042103,"gamma":0.37715590250628456,"theta":-0.1624002141937882,"vega":0.0014321683200697226,"rho":-0.00007009115709137255,"breakevenPct":8.042706414863176},{"delta":0.35,"premium":0.19965101585604636,"strike":7.746510158560464,"iv":2.014305913153731,"gamma":0.45821710360646783,"theta":-0.1502379758602931,"vega":0.001527414294440376,"rho":-0.00008125905649891567,"breakevenPct":6.482538504282313},{"delta":0.4,"premium":0.21364052145425477,"strike":7.886405214542548,"iv":1.7544792502653583,"gamma":0.5392783047066512,"theta":-0.13807573752679803,"vega":0.0016226602688110294,"rho":-0.0000924269559064588,"breakevenPct":4.922370593701448},{"delta":0.45,"premium":0.23819695146409947,"strike":8.018852787805857,"iv":1.5540123144805456,"gamma":0.5995685920577617,"theta":-0.128463939029282,"vega":0.0016924588848776572,"rho":-0.00010390490557151333,"breakevenPct":3.5854295372768648},{"delta":0.5,"premium":0.30839350180505415,"strike":8.11913357400722,"iv":1.609928880866426,"gamma":0.5701462093862816,"theta":-0.1298678700361011,"vega":0.0016523465703971118,"rho":-0.00011672200847645746,"breakevenPct":3.212638510505997},{"delta":0.55,"premium":0.3785900521460089,"strike":8.219414360208583,"iv":1.6658454472523065,"gamma":0.5407238267148013,"theta":-0.1312718010429202,"vega":0.0016122342559165663,"rho":-0.0001295391113814016,"breakevenPct":2.839847483735129},{"delta":0.6,"premium":0.44878660248696345,"strike":8.319695146409948,"iv":1.721762013638187,"gamma":0.5113014440433212,"theta":-0.13267573204973926,"vega":0.0015721219414360208,"rho":-0.00014235621428634572,"breakevenPct":2.4670564569642615},{"delta":0.65,"premium":0.5189831528279182,"strike":8.419975932611312,"iv":1.7776785800240675,"gamma":0.4818790613718411,"theta":-0.13407966305655836,"vega":0.0015320096269554754,"rho":-0.00015517331719128988,"breakevenPct":2.0942654301933934},{"delta":0.7,"premium":0.835641951097446,"strike":8.761832096992869,"iv":2.077636993366475,"gamma":0.43931592109768713,"theta":-0.14137862394599704,"vega":0.0014629997085219657,"rho":-0.000174565126243816,"breakevenPct":1.782030410217823},{"delta":0.75,"premium":2.1259486396986653,"strike":10.058030596957563,"iv":3.3416815149826884,"gamma":0.3448402829674253,"theta":-0.17196587120340825,"vega":0.0012798299487297164,"rho":-0.0002199302793843146,"breakevenPct":1.7090215953048618},{"delta":0.8,"premium":3.4162553282998847,"strike":11.354229096922259,"iv":4.6057260365989015,"gamma":0.2503646448371636,"theta":-0.20255311846081947,"vega":0.0010966601889374672,"rho":-0.00026529543252481325,"breakevenPct":1.6360127803919005},{"delta":0.85,"premium":4.706562016901101,"strike":12.650427596886951,"iv":5.869770558215112,"gamma":0.15588900670690198,"theta":-0.2331403657182306,"vega":0.0009134904291452183,"rho":-0.00031066058566531175,"breakevenPct":1.5630039654789394},{"delta":0.9,"premium":5.99686870550232,"strike":13.946626096851645,"iv":7.133815079831326,"gamma":0.061413368576640204,"theta":-0.26372761297564185,"vega":0.000730320669352969,"rho":-0.00035602573880581036,"breakevenPct":1.4899951505659783}]},"raw":{"call":[{"delta":0.1,"premium":0.35765007688118716,"strike":14.922889230583054,"iv":7.967478631235424,"gamma":0.05269552631678518,"theta":-0.2981216302468528,"vega":0.0007336783815911275,"rho":0.000018061662333240495,"breakevenPct":89.34992946052343},{"delta":0.15,"premium":0.1,"strike":9.813151230740116,"iv":3.34287945178565,"gamma":0.16880906444975732,"theta":-0.16586970886608218,"vega":0.0009727480432195798,"rho":0.000029855766143495428,"breakevenPct":22.839544371005143},{"delta":0.2,"premium":0.46844651186096964,"strike":12.467232559304849,"iv":8,"gamma":0.08366276397069372,"theta":-0.4776792668330987,"vega":0.0011703230916579013,"rho":0.00003498282574525459,"breakevenPct":60.293420956205914},{"delta":0.25,"premium":0.375,"strike":11.105823231849136,"iv":7.1565118546161735,"gamma":0.10630766944694858,"theta":-0.4849653109162069,"vega":0.0013286529824080534,"rho":0.00004410033491615331,"breakevenPct":42.26546755699053},{"delta":0.3,"premium":0.12825091575091574,"strike":8.486996336996336,"iv":1.6695771794871794,"gamma":0.49100443223443224,"theta":-0.12187087912087913,"vega":0.0015052014652014653,"rho":0.00006106736764672123,"breakevenPct":6.756471533423203},{"delta":0.35,"premium":0.15114468864468864,"strike":8.395421245421245,"iv":1.5940643589743588,"gamma":0.536810293040293,"theta":-0.1188489010989011,"vega":0.001541831501831502,"rho":0.000071383973189218,"breakevenPct":5.9054019091193775},{"delta":0.4,"premium":0.17403846153846156,"strike":8.303846153846154,"iv":1.5185515384615385,"gamma":0.5826161538461538,"theta":-0.11582692307692308,"vega":0.0015784615384615386,"rho":0.0000817005787317148,"breakevenPct":5.054332284815552},{"delta":0.45,"premium":0.19693223443223445,"strike":8.212271062271062,"iv":1.4430387179487179,"gamma":0.6284220146520147,"theta":-0.11280494505494505,"vega":0.001615091575091575,"rho":0.00009201718427421158,"breakevenPct":4.203262660511727},{"delta":0.5,"premium":0.21982600732600732,"strike":8.120695970695971,"iv":1.3675258974358975,"gamma":0.6742278754578754,"theta":-0.10978296703296704,"vega":0.0016517216117216116,"rho":0.00010233378981670837,"breakevenPct":3.352193036207902},{"delta":0.55,"premium":0.24271978021978025,"strike":8.029120879120878,"iv":1.2920130769230769,"gamma":0.7200337362637363,"theta":-0.10676098901098902,"vega":0.0016883516483516482,"rho":0.00011265039535920516,"breakevenPct":2.501123411904076},{"delta":0.6,"premium":0.2874137931034483,"strike":7.946551724137931,"iv":1.2606562068965517,"gamma":0.6970472413793104,"theta":-0.09982448275862069,"vega":0.0016037931034482758,"rho":0.00012236166737517322,"breakevenPct":2.031790796051784},{"delta":0.65,"premium":0.3422727272727273,"strike":7.868181818181818,"iv":1.2498881818181817,"gamma":0.6419845454545454,"theta":-0.09106272727272727,"vega":0.0014627272727272724,"rho":0.0001317906871016455,"breakevenPct":1.7404528556944865},{"delta":0.7,"premium":0.39713166144200623,"strike":7.789811912225705,"iv":1.239120156739812,"gamma":0.5869218495297805,"theta":-0.08230097178683386,"vega":0.0013216614420062697,"rho":0.00014121970682811778,"breakevenPct":1.4491149153371894},{"delta":0.75,"premium":0.4519905956112853,"strike":7.711442006269593,"iv":1.228352131661442,"gamma":0.5318591536050157,"theta":-0.07353921630094044,"vega":0.0011805956112852663,"rho":0.00015064872655459006,"breakevenPct":1.1577769749798916},{"delta":0.8,"premium":0.5068495297805643,"strike":7.63307210031348,"iv":1.2175841065830721,"gamma":0.4767964576802507,"theta":-0.06477746081504701,"vega":0.0010395297805642632,"rho":0.00016007774628106237,"breakevenPct":0.8664390346225939},{"delta":0.85,"premium":0.5617084639498432,"strike":7.5547021943573665,"iv":1.2068160815047022,"gamma":0.42173376175548594,"theta":-0.05601570532915361,"vega":0.0008984639498432603,"rho":0.00016950676600753462,"breakevenPct":0.5751010942652968},{"delta":0.9,"premium":0.7896848618566008,"strike":7.310315138143399,"iv":1.4973274674354118,"gamma":0.30287270125530713,"theta":-0.05410771506543846,"vega":0.0007214343900751177,"rho":0.00017406310131798348,"breakevenPct":0.3717472118959028}],"put":[{"delta":0.1,"premium":0.5233694627732729,"strike":5.152174498438441,"iv":7.969265945501537,"gamma":0.05200484885419719,"theta":-0.29350474878368477,"vega":0.0007232294102798895,"rho":-0.000026833900995368854,"breakevenPct":42.641821119390734},{"delta":0.15,"premium":0.42412536599590767,"strike":5.7192836228805275,"iv":7.854729259551954,"gamma":0.07004883031435964,"theta":-0.383778847852939,"vega":0.0009598211747383665,"rho":-0.00004094677601185748,"breakevenPct":34.384656048517726},{"delta":0.2,"premium":0.375,"strike":6.382938096617672,"iv":6.766484793767677,"gamma":0.09978946883525382,"theta":-0.4021553097672583,"vega":0.0011692039142435825,"rho":-0.00005340369324093085,"breakevenPct":25.552192111305175},{"delta":0.25,"premium":0.21891119639648374,"strike":7.280444018017581,"iv":3.345761251884374,"gamma":0.2694412995492409,"theta":-0.22050799861780693,"vega":0.001323975224727115,"rho":-0.00006015205867495063,"breakevenPct":12.496495395029774},{"delta":0.3,"premium":0.18566151025783798,"strike":7.60661510257838,"iv":2.274132576042103,"gamma":0.37715590250628456,"theta":-0.1624002141937882,"vega":0.0014321683200697226,"rho":-0.00007009115709137255,"breakevenPct":8.042706414863176},{"delta":0.35,"premium":0.19965101585604636,"strike":7.746510158560464,"iv":2.014305913153731,"gamma":0.45821710360646783,"theta":-0.1502379758602931,"vega":0.001527414294440376,"rho":-0.00008125905649891567,"breakevenPct":6.482538504282313},{"delta":0.4,"premium":0.21364052145425477,"strike":7.886405214542548,"iv":1.7544792502653583,"gamma":0.5392783047066512,"theta":-0.13807573752679803,"vega":0.0016226602688110294,"rho":-0.0000924269559064588,"breakevenPct":4.922370593701448},{"delta":0.45,"premium":0.23819695146409947,"strike":8.018852787805857,"iv":1.5540123144805456,"gamma":0.5995685920577617,"theta":-0.128463939029282,"vega":0.0016924588848776572,"rho":-0.00010390490557151333,"breakevenPct":3.5854295372768648},{"delta":0.5,"premium":0.30839350180505415,"strike":8.11913357400722,"iv":1.609928880866426,"gamma":0.5701462093862816,"theta":-0.1298678700361011,"vega":0.0016523465703971118,"rho":-0.00011672200847645746,"breakevenPct":3.212638510505997},{"delta":0.55,"premium":0.3785900521460089,"strike":8.219414360208583,"iv":1.6658454472523065,"gamma":0.5407238267148013,"theta":-0.1312718010429202,"vega":0.0016122342559165663,"rho":-0.0001295391113814016,"breakevenPct":2.839847483735129},{"delta":0.6,"premium":0.44878660248696345,"strike":8.319695146409948,"iv":1.721762013638187,"gamma":0.5113014440433212,"theta":-0.13267573204973926,"vega":0.0015721219414360208,"rho":-0.00014235621428634572,"breakevenPct":2.4670564569642615},{"delta":0.65,"premium":0.5189831528279182,"strike":8.419975932611312,"iv":1.7776785800240675,"gamma":0.4818790613718411,"theta":-0.13407966305655836,"vega":0.0015320096269554754,"rho":-0.00015517331719128988,"breakevenPct":2.0942654301933934},{"delta":0.7,"premium":0.835641951097446,"strike":8.761832096992869,"iv":2.077636993366475,"gamma":0.43931592109768713,"theta":-0.14137862394599704,"vega":0.0014629997085219657,"rho":-0.000174565126243816,"breakevenPct":1.782030410217823},{"delta":0.75,"premium":2.1259486396986653,"strike":10.058030596957563,"iv":3.3416815149826884,"gamma":0.3448402829674253,"theta":-0.17196587120340825,"vega":0.0012798299487297164,"rho":-0.0002199302793843146,"breakevenPct":1.7090215953048618},{"delta":0.8,"premium":3.4162553282998847,"strike":11.354229096922259,"iv":4.6057260365989015,"gamma":0.2503646448371636,"theta":-0.20255311846081947,"vega":0.0010966601889374672,"rho":-0.00026529543252481325,"breakevenPct":1.6360127803919005},{"delta":0.85,"premium":4.706562016901101,"strike":12.650427596886951,"iv":5.869770558215112,"gamma":0.15588900670690198,"theta":-0.2331403657182306,"vega":0.0009134904291452183,"rho":-0.00031066058566531175,"breakevenPct":1.5630039654789394},{"delta":0.9,"premium":5.99686870550232,"strike":13.946626096851645,"iv":7.133815079831326,"gamma":0.061413368576640204,"theta":-0.26372761297564185,"vega":0.000730320669352969,"rho":-0.00035602573880581036,"breakevenPct":1.4899951505659783}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}