{"symbol":"METC","url":"https://intraalpha.com/companies/METC","capturedAt":"2026-10-22T23:00:33.510Z","state":"ready","quote":{"symbol":"METC","last_price":7.23,"prev_close":7.28,"regular_close":7.23,"change":-0.05,"change_pct":-0.6868,"regular_change":-0.05,"regular_change_pct":-0.6868,"extended_change":0,"extended_change_pct":0,"bid":7.22,"ask":7.36,"bid_size":1000,"ask_size":300,"volume":1869779,"vwap":7.198753,"open":7.1,"high":7.4,"low":6.9401,"close":7.23,"trade_count":15800,"last_trade_at":"2026-10-22T20:00:01.382963956Z","last_quote_at":"2026-10-22T22:38:15.147978982Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:28.180874954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"METC","fetched_at":"2026-10-22T23:00:32.579728+00:00","name":"Ramaco Resources Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"COKING COAL","country":"USA","description":"Ramaco Resources, Inc. produces and sells metallurgical coal. The company is headquartered in Lexington, Kentucky.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":463614000,"ebitda":-3792000,"pe_ratio":null,"peg_ratio":0,"book_value":5.91,"dividend_per_share":null,"dividend_yield":null,"eps":-1.03,"revenue_ttm":515415000,"gross_profit_ttm":73650000,"profit_margin":-0.12,"operating_margin_ttm":-0.126,"return_on_assets_ttm":-0.0534,"return_on_equity_ttm":-0.171,"quarterly_earnings_growth":-0.89,"quarterly_revenue_growth":-0.053,"analyst_target_price":17.14,"analyst_number":0,"beta":1.542,"fifty_two_week_high":37.86,"fifty_two_week_low":7.21,"fifty_day_ma":10.35,"two_hundred_day_ma":13.94,"shares_outstanding":51875000,"forward_pe":5.49,"price_to_sales":0.899,"price_to_book":1.572,"ev_to_revenue":1.402,"ev_to_ebitda":1160.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:32.579728+00:00"},"optionObservedAt":"2026-10-22T19:56:04.849Z","bars":[{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-15T10:25:00Z","v":604,"vw":8.28},{"c":8.2016,"h":8.2016,"l":8.2016,"n":2,"o":8.2016,"t":"2026-10-15T11:05:00Z","v":1025,"vw":8.2016},{"c":8.2048,"h":8.2048,"l":8.2048,"n":1,"o":8.2048,"t":"2026-10-15T11:10:00Z","v":100,"vw":8.2048},{"c":8.1704,"h":8.2,"l":8.1704,"n":5,"o":8.2,"t":"2026-10-15T11:15:00Z","v":1154,"vw":8.173091},{"c":8.1718,"h":8.1718,"l":8.17,"n":2,"o":8.17,"t":"2026-10-15T11:20:00Z","v":4000,"vw":8.1709},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-10-15T11:25:00Z","v":2500,"vw":8.17},{"c":8.16,"h":8.18,"l":8.16,"n":6,"o":8.18,"t":"2026-10-15T11:30:00Z","v":1700,"vw":8.164118},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-15T11:35:00Z","v":400,"vw":8.1},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-15T11:40:00Z","v":500,"vw":8.1},{"c":8.0905,"h":8.0905,"l":8.0905,"n":1,"o":8.0905,"t":"2026-10-15T11:55:00Z","v":120,"vw":8.0905},{"c":8.145,"h":8.145,"l":8.145,"n":1,"o":8.145,"t":"2026-10-15T12:25:00Z","v":100,"vw":8.145},{"c":8.14,"h":8.14,"l":8.12,"n":2,"o":8.12,"t":"2026-10-15T12:40:00Z","v":300,"vw":8.133333},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-15T12:50:00Z","v":150,"vw":8.12},{"c":8.12,"h":8.14,"l":8.12,"n":14,"o":8.12,"t":"2026-10-15T13:00:00Z","v":4851,"vw":8.136622},{"c":8.08,"h":8.1,"l":8.08,"n":19,"o":8.09,"t":"2026-10-15T13:20:00Z","v":2901,"vw":8.091701},{"c":8.11,"h":8.13,"l":8.06,"n":16,"o":8.09,"t":"2026-10-15T13:25:00Z","v":1958,"vw":8.091116},{"c":8.2,"h":8.21,"l":8.067,"n":365,"o":8.16,"t":"2026-10-15T13:30:00Z","v":72534,"vw":8.153721},{"c":8.195,"h":8.23,"l":8.15,"n":294,"o":8.195,"t":"2026-10-15T13:35:00Z","v":27668,"vw":8.195047},{"c":8.24,"h":8.3,"l":8.19,"n":306,"o":8.195,"t":"2026-10-15T13:40:00Z","v":27673,"vw":8.251685},{"c":8.12,"h":8.23,"l":8.12,"n":262,"o":8.23,"t":"2026-10-15T13:45:00Z","v":21800,"vw":8.144331},{"c":8.04,"h":8.12,"l":8.02,"n":289,"o":8.11,"t":"2026-10-15T13:50:00Z","v":27311,"vw":8.074754},{"c":8.15,"h":8.15,"l":8.045,"n":139,"o":8.045,"t":"2026-10-15T13:55:00Z","v":8073,"vw":8.076269},{"c":8.17,"h":8.17,"l":8.11,"n":246,"o":8.13,"t":"2026-10-15T14:00:00Z","v":16685,"vw":8.136351},{"c":8.13,"h":8.19,"l":8.13,"n":203,"o":8.18,"t":"2026-10-15T14:05:00Z","v":16850,"vw":8.160794},{"c":8.173,"h":8.27,"l":8.14,"n":605,"o":8.14,"t":"2026-10-15T14:10:00Z","v":45377,"vw":8.215126},{"c":8.16,"h":8.17,"l":8.13,"n":206,"o":8.17,"t":"2026-10-15T14:15:00Z","v":9144,"vw":8.153295},{"c":8.16,"h":8.19,"l":8.16,"n":215,"o":8.17,"t":"2026-10-15T14:20:00Z","v":8279,"vw":8.178454},{"c":8.14,"h":8.165,"l":8.14,"n":206,"o":8.16,"t":"2026-10-15T14:25:00Z","v":8678,"vw":8.154525},{"c":8.2,"h":8.2,"l":8.125,"n":257,"o":8.13,"t":"2026-10-15T14:30:00Z","v":13288,"vw":8.157025},{"c":8.23,"h":8.235,"l":8.19,"n":248,"o":8.22,"t":"2026-10-15T14:35:00Z","v":13648,"vw":8.207802},{"c":8.195,"h":8.225,"l":8.195,"n":213,"o":8.22,"t":"2026-10-15T14:40:00Z","v":16638,"vw":8.207964},{"c":8.17,"h":8.22,"l":8.17,"n":188,"o":8.1835,"t":"2026-10-15T14:45:00Z","v":15941,"vw":8.187772},{"c":8.19,"h":8.23,"l":8.18,"n":257,"o":8.18,"t":"2026-10-15T14:50:00Z","v":21563,"vw":8.201562},{"c":8.225,"h":8.25,"l":8.1757,"n":285,"o":8.19,"t":"2026-10-15T14:55:00Z","v":25589,"vw":8.197264},{"c":8.29,"h":8.29,"l":8.215,"n":203,"o":8.215,"t":"2026-10-15T15:00:00Z","v":8620,"vw":8.252516},{"c":8.292,"h":8.3,"l":8.28,"n":150,"o":8.29,"t":"2026-10-15T15:05:00Z","v":8021,"vw":8.286358},{"c":8.3,"h":8.31,"l":8.2866,"n":143,"o":8.3,"t":"2026-10-15T15:10:00Z","v":7115,"vw":8.304461},{"c":8.24,"h":8.31,"l":8.22,"n":275,"o":8.31,"t":"2026-10-15T15:15:00Z","v":58839,"vw":8.237441},{"c":8.225,"h":8.25,"l":8.225,"n":99,"o":8.23,"t":"2026-10-15T15:20:00Z","v":8633,"vw":8.233866},{"c":8.18,"h":8.229,"l":8.175,"n":161,"o":8.229,"t":"2026-10-15T15:25:00Z","v":8876,"vw":8.200689},{"c":8.15,"h":8.18,"l":8.15,"n":93,"o":8.17,"t":"2026-10-15T15:30:00Z","v":4412,"vw":8.1675},{"c":8.1,"h":8.15,"l":8.085,"n":154,"o":8.15,"t":"2026-10-15T15:35:00Z","v":11659,"vw":8.114477},{"c":8.07,"h":8.115,"l":8.07,"n":160,"o":8.11,"t":"2026-10-15T15:40:00Z","v":9154,"vw":8.105005},{"c":8.07,"h":8.0748,"l":8.05,"n":236,"o":8.07,"t":"2026-10-15T15:45:00Z","v":19874,"vw":8.060908},{"c":8.035,"h":8.085,"l":8.03,"n":235,"o":8.0601,"t":"2026-10-15T15:50:00Z","v":27203,"vw":8.061385},{"c":8.0181,"h":8.04,"l":8.01,"n":147,"o":8.04,"t":"2026-10-15T15:55:00Z","v":14958,"vw":8.029975},{"c":7.97,"h":8.01,"l":7.97,"n":301,"o":8.01,"t":"2026-10-15T16:00:00Z","v":26650,"vw":7.999083},{"c":7.985,"h":7.985,"l":7.94,"n":367,"o":7.97,"t":"2026-10-15T16:05:00Z","v":43629,"vw":7.958536},{"c":8.01,"h":8.03,"l":7.9791,"n":251,"o":7.9898,"t":"2026-10-15T16:10:00Z","v":33345,"vw":8.006484},{"c":8.03,"h":8.04,"l":8.01,"n":169,"o":8.0195,"t":"2026-10-15T16:15:00Z","v":11452,"vw":8.026015},{"c":8.06,"h":8.08,"l":8.03,"n":312,"o":8.03,"t":"2026-10-15T16:20:00Z","v":62703,"vw":8.06645},{"c":8.05,"h":8.055,"l":8.03,"n":126,"o":8.052,"t":"2026-10-15T16:25:00Z","v":12584,"vw":8.047046},{"c":8.02,"h":8.045,"l":8.015,"n":200,"o":8.045,"t":"2026-10-15T16:30:00Z","v":14254,"vw":8.032896},{"c":8.04,"h":8.06,"l":8.03,"n":211,"o":8.03,"t":"2026-10-15T16:35:00Z","v":18720,"vw":8.042982},{"c":8.03,"h":8.045,"l":8.02,"n":154,"o":8.045,"t":"2026-10-15T16:40:00Z","v":6895,"vw":8.035507},{"c":8.05,"h":8.065,"l":8.035,"n":224,"o":8.04,"t":"2026-10-15T16:45:00Z","v":32821,"vw":8.049334},{"c":8.035,"h":8.045,"l":8.03,"n":187,"o":8.04,"t":"2026-10-15T16:50:00Z","v":13878,"vw":8.038931},{"c":8.02,"h":8.045,"l":8.02,"n":126,"o":8.04,"t":"2026-10-15T16:55:00Z","v":8052,"vw":8.026211},{"c":7.98,"h":8.03,"l":7.98,"n":254,"o":8.02,"t":"2026-10-15T17:00:00Z","v":26607,"vw":8.013934},{"c":8.0065,"h":8.01,"l":7.99,"n":120,"o":7.99,"t":"2026-10-15T17:05:00Z","v":7212,"vw":7.998202},{"c":8.01,"h":8.02,"l":7.99,"n":199,"o":8.0112,"t":"2026-10-15T17:10:00Z","v":10690,"vw":8.001142},{"c":8.035,"h":8.035,"l":8.02,"n":158,"o":8.02,"t":"2026-10-15T17:15:00Z","v":6318,"vw":8.028889},{"c":8.01,"h":8.0372,"l":8.01,"n":220,"o":8.035,"t":"2026-10-15T17:20:00Z","v":11772,"vw":8.02668},{"c":8.025,"h":8.025,"l":8.0142,"n":106,"o":8.0142,"t":"2026-10-15T17:25:00Z","v":5125,"vw":8.020373},{"c":8.075,"h":8.085,"l":8.025,"n":504,"o":8.025,"t":"2026-10-15T17:30:00Z","v":45808,"vw":8.063327},{"c":8.065,"h":8.08,"l":8.065,"n":144,"o":8.075,"t":"2026-10-15T17:35:00Z","v":8027,"vw":8.072527},{"c":8.1,"h":8.1,"l":8.068,"n":145,"o":8.0683,"t":"2026-10-15T17:40:00Z","v":8754,"vw":8.085625},{"c":8.12,"h":8.14,"l":8.1,"n":266,"o":8.1,"t":"2026-10-15T17:45:00Z","v":15378,"vw":8.126173},{"c":8.1,"h":8.115,"l":8.1,"n":180,"o":8.115,"t":"2026-10-15T17:50:00Z","v":14046,"vw":8.110246},{"c":8.085,"h":8.095,"l":8.08,"n":314,"o":8.0902,"t":"2026-10-15T17:55:00Z","v":53155,"vw":8.09029},{"c":8.11,"h":8.11,"l":8.08,"n":225,"o":8.085,"t":"2026-10-15T18:00:00Z","v":6629,"vw":8.094249},{"c":8.105,"h":8.11,"l":8.1,"n":178,"o":8.105,"t":"2026-10-15T18:05:00Z","v":8804,"vw":8.105348},{"c":8.08,"h":8.1171,"l":8.08,"n":207,"o":8.105,"t":"2026-10-15T18:10:00Z","v":11933,"vw":8.107292},{"c":8.095,"h":8.095,"l":8.08,"n":72,"o":8.09,"t":"2026-10-15T18:15:00Z","v":2567,"vw":8.092455},{"c":8.13,"h":8.135,"l":8.08,"n":301,"o":8.095,"t":"2026-10-15T18:20:00Z","v":16776,"vw":8.107},{"c":8.14,"h":8.15,"l":8.13,"n":195,"o":8.13,"t":"2026-10-15T18:25:00Z","v":11079,"vw":8.135035},{"c":8.155,"h":8.155,"l":8.135,"n":184,"o":8.135,"t":"2026-10-15T18:30:00Z","v":11884,"vw":8.148098},{"c":8.155,"h":8.165,"l":8.145,"n":237,"o":8.155,"t":"2026-10-15T18:35:00Z","v":12413,"vw":8.153677},{"c":8.155,"h":8.175,"l":8.1503,"n":240,"o":8.1503,"t":"2026-10-15T18:40:00Z","v":14742,"vw":8.166753},{"c":8.175,"h":8.175,"l":8.16,"n":220,"o":8.16,"t":"2026-10-15T18:45:00Z","v":9927,"vw":8.169004},{"c":8.185,"h":8.195,"l":8.175,"n":222,"o":8.175,"t":"2026-10-15T18:50:00Z","v":11661,"vw":8.185825},{"c":8.18,"h":8.185,"l":8.175,"n":216,"o":8.185,"t":"2026-10-15T18:55:00Z","v":11545,"vw":8.179693},{"c":8.215,"h":8.225,"l":8.18,"n":288,"o":8.18,"t":"2026-10-15T19:00:00Z","v":19017,"vw":8.211394},{"c":8.2499,"h":8.2499,"l":8.205,"n":180,"o":8.215,"t":"2026-10-15T19:05:00Z","v":9247,"vw":8.220125},{"c":8.265,"h":8.27,"l":8.25,"n":198,"o":8.25,"t":"2026-10-15T19:10:00Z","v":13601,"vw":8.261224},{"c":8.28,"h":8.28,"l":8.26,"n":355,"o":8.27,"t":"2026-10-15T19:15:00Z","v":20273,"vw":8.273337},{"c":8.305,"h":8.33,"l":8.29,"n":349,"o":8.29,"t":"2026-10-15T19:20:00Z","v":19982,"vw":8.314428},{"c":8.295,"h":8.31,"l":8.29,"n":270,"o":8.3,"t":"2026-10-15T19:25:00Z","v":21259,"vw":8.300764},{"c":8.3,"h":8.315,"l":8.285,"n":363,"o":8.29,"t":"2026-10-15T19:30:00Z","v":15833,"vw":8.301215},{"c":8.3201,"h":8.33,"l":8.3,"n":283,"o":8.3,"t":"2026-10-15T19:35:00Z","v":18878,"vw":8.316849},{"c":8.315,"h":8.37,"l":8.31,"n":467,"o":8.33,"t":"2026-10-15T19:40:00Z","v":35135,"vw":8.34475},{"c":8.335,"h":8.335,"l":8.31,"n":337,"o":8.3195,"t":"2026-10-15T19:45:00Z","v":24324,"vw":8.319711},{"c":8.34,"h":8.345,"l":8.3,"n":726,"o":8.33,"t":"2026-10-15T19:50:00Z","v":52501,"vw":8.323348},{"c":8.345,"h":8.385,"l":8.345,"n":1487,"o":8.35,"t":"2026-10-15T19:55:00Z","v":140773,"vw":8.36067},{"c":8.34,"h":8.34,"l":8.34,"n":43,"o":8.34,"t":"2026-10-15T20:00:00Z","v":282472,"vw":8.34},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-15T20:05:00Z","v":550,"vw":8.29},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-15T20:20:00Z","v":1050,"vw":8.3},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-15T21:20:00Z","v":320,"vw":8.4},{"c":8.32,"h":8.32,"l":8.31,"n":2,"o":8.31,"t":"2026-10-15T23:10:00Z","v":200,"vw":8.315},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-15T23:15:00Z","v":100,"vw":8.34},{"c":8.2301,"h":8.2301,"l":8.2301,"n":1,"o":8.2301,"t":"2026-10-15T23:20:00Z","v":200,"vw":8.2301},{"c":8.2199,"h":8.2199,"l":8.2199,"n":1,"o":8.2199,"t":"2026-10-15T23:30:00Z","v":200,"vw":8.2199},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-16T12:15:00Z","v":196,"vw":8.48},{"c":8.34,"h":8.4,"l":8.34,"n":108,"o":8.4,"t":"2026-10-16T13:30:00Z","v":24654,"vw":8.396317},{"c":8.4,"h":8.425,"l":8.35,"n":147,"o":8.35,"t":"2026-10-16T13:35:00Z","v":7227,"vw":8.399913},{"c":8.47,"h":8.4776,"l":8.39,"n":110,"o":8.405,"t":"2026-10-16T13:40:00Z","v":4698,"vw":8.431679},{"c":8.41,"h":8.46,"l":8.3101,"n":147,"o":8.46,"t":"2026-10-16T13:45:00Z","v":6900,"vw":8.371896},{"c":8.37,"h":8.4075,"l":8.32,"n":117,"o":8.4075,"t":"2026-10-16T13:50:00Z","v":3400,"vw":8.357445},{"c":8.33,"h":8.3663,"l":8.31,"n":156,"o":8.365,"t":"2026-10-16T13:55:00Z","v":7251,"vw":8.338663},{"c":8.475,"h":8.48,"l":8.3275,"n":183,"o":8.34,"t":"2026-10-16T14:00:00Z","v":10681,"vw":8.423142},{"c":8.435,"h":8.5,"l":8.435,"n":210,"o":8.475,"t":"2026-10-16T14:05:00Z","v":10875,"vw":8.471224},{"c":8.42,"h":8.44,"l":8.37,"n":243,"o":8.435,"t":"2026-10-16T14:10:00Z","v":15063,"vw":8.414176},{"c":8.43,"h":8.44,"l":8.4,"n":279,"o":8.4,"t":"2026-10-16T14:15:00Z","v":18295,"vw":8.427119},{"c":8.49,"h":8.49,"l":8.41,"n":200,"o":8.41,"t":"2026-10-16T14:20:00Z","v":14509,"vw":8.439909},{"c":8.46,"h":8.5,"l":8.46,"n":178,"o":8.5,"t":"2026-10-16T14:25:00Z","v":8703,"vw":8.481285},{"c":8.47,"h":8.475,"l":8.44,"n":243,"o":8.46,"t":"2026-10-16T14:30:00Z","v":19486,"vw":8.467339},{"c":8.41,"h":8.47,"l":8.405,"n":212,"o":8.455,"t":"2026-10-16T14:35:00Z","v":27856,"vw":8.431499},{"c":8.4,"h":8.41,"l":8.385,"n":194,"o":8.41,"t":"2026-10-16T14:40:00Z","v":8636,"vw":8.396583},{"c":8.41,"h":8.445,"l":8.37,"n":355,"o":8.4,"t":"2026-10-16T14:45:00Z","v":49950,"vw":8.400292},{"c":8.41,"h":8.43,"l":8.4,"n":157,"o":8.41,"t":"2026-10-16T14:50:00Z","v":6668,"vw":8.414189},{"c":8.44,"h":8.46,"l":8.42,"n":193,"o":8.42,"t":"2026-10-16T14:55:00Z","v":6969,"vw":8.43389},{"c":8.42,"h":8.435,"l":8.415,"n":172,"o":8.425,"t":"2026-10-16T15:00:00Z","v":8096,"vw":8.422121},{"c":8.37,"h":8.45,"l":8.37,"n":322,"o":8.41,"t":"2026-10-16T15:05:00Z","v":46567,"vw":8.406123},{"c":8.33,"h":8.3619,"l":8.33,"n":209,"o":8.36,"t":"2026-10-16T15:10:00Z","v":12544,"vw":8.34573},{"c":8.29,"h":8.325,"l":8.27,"n":193,"o":8.32,"t":"2026-10-16T15:15:00Z","v":37304,"vw":8.282697},{"c":8.2675,"h":8.31,"l":8.2553,"n":169,"o":8.29,"t":"2026-10-16T15:20:00Z","v":11712,"vw":8.275329},{"c":8.28,"h":8.31,"l":8.25,"n":213,"o":8.28,"t":"2026-10-16T15:25:00Z","v":12889,"vw":8.27923},{"c":8.285,"h":8.3,"l":8.26,"n":157,"o":8.265,"t":"2026-10-16T15:30:00Z","v":7063,"vw":8.283058},{"c":8.29,"h":8.3,"l":8.26,"n":189,"o":8.29,"t":"2026-10-16T15:35:00Z","v":13342,"vw":8.287128},{"c":8.28,"h":8.29,"l":8.27,"n":130,"o":8.28,"t":"2026-10-16T15:40:00Z","v":4867,"vw":8.280598},{"c":8.26,"h":8.28,"l":8.215,"n":392,"o":8.28,"t":"2026-10-16T15:45:00Z","v":44613,"vw":8.255133},{"c":8.215,"h":8.26,"l":8.2,"n":245,"o":8.24,"t":"2026-10-16T15:50:00Z","v":39772,"vw":8.229945},{"c":8.22,"h":8.24,"l":8.21,"n":253,"o":8.21,"t":"2026-10-16T15:55:00Z","v":12946,"vw":8.22856},{"c":8.2,"h":8.21,"l":8.185,"n":189,"o":8.2,"t":"2026-10-16T16:00:00Z","v":8572,"vw":8.197953},{"c":8.17,"h":8.22,"l":8.16,"n":270,"o":8.19,"t":"2026-10-16T16:05:00Z","v":25007,"vw":8.187414},{"c":8.21,"h":8.21,"l":8.16,"n":198,"o":8.17,"t":"2026-10-16T16:10:00Z","v":10047,"vw":8.178728},{"c":8.18,"h":8.21,"l":8.18,"n":229,"o":8.21,"t":"2026-10-16T16:15:00Z","v":15803,"vw":8.184458},{"c":8.18,"h":8.2,"l":8.18,"n":219,"o":8.19,"t":"2026-10-16T16:20:00Z","v":16881,"vw":8.189514},{"c":8.14,"h":8.185,"l":8.135,"n":219,"o":8.18,"t":"2026-10-16T16:25:00Z","v":15692,"vw":8.160272},{"c":8.145,"h":8.165,"l":8.13,"n":238,"o":8.14,"t":"2026-10-16T16:30:00Z","v":12409,"vw":8.146268},{"c":8.16,"h":8.165,"l":8.13,"n":248,"o":8.145,"t":"2026-10-16T16:35:00Z","v":27934,"vw":8.149424},{"c":8.155,"h":8.165,"l":8.145,"n":204,"o":8.15,"t":"2026-10-16T16:40:00Z","v":9388,"vw":8.156513},{"c":8.13,"h":8.15,"l":8.125,"n":266,"o":8.15,"t":"2026-10-16T16:45:00Z","v":9665,"vw":8.140261},{"c":8.145,"h":8.145,"l":8.125,"n":166,"o":8.13,"t":"2026-10-16T16:50:00Z","v":6531,"vw":8.133523},{"c":8.2,"h":8.21,"l":8.14,"n":333,"o":8.145,"t":"2026-10-16T16:55:00Z","v":23236,"vw":8.171055},{"c":8.124,"h":8.205,"l":8.124,"n":355,"o":8.205,"t":"2026-10-16T17:00:00Z","v":156009,"vw":8.155085},{"c":8.1292,"h":8.13,"l":8.11,"n":198,"o":8.122,"t":"2026-10-16T17:05:00Z","v":14841,"vw":8.120522},{"c":8.115,"h":8.14,"l":8.11,"n":238,"o":8.125,"t":"2026-10-16T17:10:00Z","v":13688,"vw":8.125973},{"c":8.1,"h":8.11,"l":8.1,"n":188,"o":8.11,"t":"2026-10-16T17:15:00Z","v":9444,"vw":8.103335},{"c":8.125,"h":8.125,"l":8.09,"n":214,"o":8.1,"t":"2026-10-16T17:20:00Z","v":20360,"vw":8.105481},{"c":8.0799,"h":8.14,"l":8.0799,"n":616,"o":8.12,"t":"2026-10-16T17:25:00Z","v":46934,"vw":8.110701},{"c":8.1089,"h":8.1089,"l":8.075,"n":156,"o":8.08,"t":"2026-10-16T17:30:00Z","v":9840,"vw":8.088351},{"c":8.18,"h":8.19,"l":8.1092,"n":329,"o":8.1092,"t":"2026-10-16T17:35:00Z","v":25372,"vw":8.158131},{"c":8.24,"h":8.25,"l":8.18,"n":261,"o":8.18,"t":"2026-10-16T17:40:00Z","v":14957,"vw":8.227037},{"c":8.21,"h":8.24,"l":8.2,"n":148,"o":8.24,"t":"2026-10-16T17:45:00Z","v":7440,"vw":8.218624},{"c":8.185,"h":8.21,"l":8.18,"n":226,"o":8.2,"t":"2026-10-16T17:50:00Z","v":18498,"vw":8.187695},{"c":8.13,"h":8.18,"l":8.13,"n":162,"o":8.18,"t":"2026-10-16T17:55:00Z","v":6446,"vw":8.156038},{"c":8.13,"h":8.14,"l":8.11,"n":321,"o":8.13,"t":"2026-10-16T18:00:00Z","v":27663,"vw":8.13185},{"c":8.1,"h":8.155,"l":8.075,"n":425,"o":8.14,"t":"2026-10-16T18:05:00Z","v":31006,"vw":8.106658},{"c":8.04,"h":8.11,"l":8.011,"n":657,"o":8.11,"t":"2026-10-16T18:10:00Z","v":55893,"vw":8.040557},{"c":7.9977,"h":8.065,"l":7.98,"n":597,"o":8.04,"t":"2026-10-16T18:15:00Z","v":70185,"vw":8.015615},{"c":8.035,"h":8.04,"l":7.99,"n":188,"o":7.99,"t":"2026-10-16T18:20:00Z","v":13986,"vw":8.019946},{"c":8.025,"h":8.036,"l":8.015,"n":243,"o":8.032,"t":"2026-10-16T18:25:00Z","v":16313,"vw":8.028036},{"c":7.98,"h":8.0299,"l":7.97,"n":323,"o":8.025,"t":"2026-10-16T18:30:00Z","v":132380,"vw":8.015244},{"c":7.96,"h":7.9886,"l":7.94,"n":215,"o":7.985,"t":"2026-10-16T18:35:00Z","v":17037,"vw":7.959828},{"c":7.9297,"h":7.96,"l":7.9,"n":317,"o":7.96,"t":"2026-10-16T18:40:00Z","v":36749,"vw":7.920011},{"c":7.87,"h":7.925,"l":7.865,"n":349,"o":7.925,"t":"2026-10-16T18:45:00Z","v":23588,"vw":7.898107},{"c":7.88,"h":7.885,"l":7.855,"n":308,"o":7.87,"t":"2026-10-16T18:50:00Z","v":567763,"vw":7.869914},{"c":7.87,"h":7.88,"l":7.86,"n":297,"o":7.88,"t":"2026-10-16T18:55:00Z","v":37080,"vw":7.868161},{"c":7.8642,"h":7.92,"l":7.85,"n":390,"o":7.875,"t":"2026-10-16T19:00:00Z","v":30474,"vw":7.880058},{"c":7.875,"h":7.895,"l":7.865,"n":273,"o":7.865,"t":"2026-10-16T19:05:00Z","v":21013,"vw":7.874773},{"c":7.92,"h":7.92,"l":7.875,"n":318,"o":7.875,"t":"2026-10-16T19:10:00Z","v":30088,"vw":7.908593},{"c":7.845,"h":7.91,"l":7.825,"n":459,"o":7.91,"t":"2026-10-16T19:15:00Z","v":27920,"vw":7.855183},{"c":7.92,"h":7.925,"l":7.845,"n":500,"o":7.845,"t":"2026-10-16T19:20:00Z","v":44365,"vw":7.89762},{"c":7.91,"h":7.96,"l":7.89,"n":606,"o":7.924,"t":"2026-10-16T19:25:00Z","v":59280,"vw":7.93247},{"c":7.86,"h":7.92,"l":7.85,"n":429,"o":7.92,"t":"2026-10-16T19:30:00Z","v":63845,"vw":7.871231},{"c":7.825,"h":7.875,"l":7.82,"n":402,"o":7.865,"t":"2026-10-16T19:35:00Z","v":32443,"vw":7.848493},{"c":7.795,"h":7.84,"l":7.79,"n":565,"o":7.825,"t":"2026-10-16T19:40:00Z","v":57818,"vw":7.815934},{"c":7.805,"h":7.81,"l":7.78,"n":560,"o":7.795,"t":"2026-10-16T19:45:00Z","v":51548,"vw":7.788443},{"c":7.83,"h":7.86,"l":7.805,"n":795,"o":7.81,"t":"2026-10-16T19:50:00Z","v":99938,"vw":7.838358},{"c":7.835,"h":7.87,"l":7.815,"n":2120,"o":7.84,"t":"2026-10-16T19:55:00Z","v":290063,"vw":7.835528},{"c":7.88,"h":7.88,"l":7.83,"n":22,"o":7.83,"t":"2026-10-16T20:00:00Z","v":350570,"vw":7.830487},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-16T20:05:00Z","v":100,"vw":7.83},{"c":7.9,"h":7.9,"l":7.9,"n":4,"o":7.9,"t":"2026-10-16T20:30:00Z","v":103,"vw":7.9},{"c":7.95,"h":7.95,"l":7.85,"n":7,"o":7.86,"t":"2026-10-16T20:40:00Z","v":3824,"vw":7.863304},{"c":7.86,"h":7.86,"l":7.85,"n":2,"o":7.85,"t":"2026-10-16T20:55:00Z","v":400,"vw":7.8575},{"c":7.85,"h":7.9,"l":7.84,"n":9,"o":7.89,"t":"2026-10-16T21:00:00Z","v":1160,"vw":7.868426},{"c":7.82,"h":7.8655,"l":7.82,"n":38,"o":7.8655,"t":"2026-10-16T21:30:00Z","v":11672,"vw":7.859534},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-16T21:35:00Z","v":200,"vw":7.9},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-16T21:55:00Z","v":18156,"vw":7.79},{"c":7.79,"h":7.81,"l":7.79,"n":3,"o":7.81,"t":"2026-10-16T22:25:00Z","v":1000,"vw":7.7972},{"c":7.9083,"h":7.9083,"l":7.9083,"n":1,"o":7.9083,"t":"2026-10-16T23:05:00Z","v":120,"vw":7.9083},{"c":7.85,"h":7.85,"l":7.85,"n":2,"o":7.85,"t":"2026-10-16T23:10:00Z","v":101,"vw":7.85},{"c":7.9099,"h":7.9099,"l":7.9099,"n":1,"o":7.9099,"t":"2026-10-16T23:20:00Z","v":500,"vw":7.9099},{"c":7.85,"h":7.85,"l":7.85,"n":6,"o":7.85,"t":"2026-10-16T23:30:00Z","v":205,"vw":7.85},{"c":7.8983,"h":7.8983,"l":7.8983,"n":1,"o":7.8983,"t":"2026-10-16T23:55:00Z","v":400,"vw":7.8983},{"c":7.91,"h":7.96,"l":7.91,"n":10,"o":7.96,"t":"2026-10-19T08:00:00Z","v":1213,"vw":7.922226},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-19T09:15:00Z","v":175,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-19T10:55:00Z","v":106,"vw":7.9},{"c":7.9801,"h":8,"l":7.98,"n":5,"o":8,"t":"2026-10-19T11:10:00Z","v":3000,"vw":7.986246},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-19T11:40:00Z","v":494,"vw":7.98},{"c":7.9694,"h":7.9694,"l":7.9694,"n":1,"o":7.9694,"t":"2026-10-19T11:50:00Z","v":1750,"vw":7.9694},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-19T12:20:00Z","v":600,"vw":7.97},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-19T12:35:00Z","v":200,"vw":7.91},{"c":7.96,"h":7.96,"l":7.95,"n":2,"o":7.95,"t":"2026-10-19T12:40:00Z","v":600,"vw":7.955},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-19T13:10:00Z","v":1309,"vw":7.9},{"c":7.89,"h":7.9577,"l":7.89,"n":4,"o":7.9577,"t":"2026-10-19T13:15:00Z","v":1312,"vw":7.934024},{"c":7.975,"h":8.13,"l":7.915,"n":291,"o":7.96,"t":"2026-10-19T13:30:00Z","v":69290,"vw":7.987729},{"c":7.965,"h":7.965,"l":7.9095,"n":192,"o":7.95,"t":"2026-10-19T13:35:00Z","v":15291,"vw":7.930065},{"c":7.945,"h":8.01,"l":7.9304,"n":445,"o":7.9304,"t":"2026-10-19T13:40:00Z","v":41485,"vw":7.978963},{"c":7.995,"h":8.01,"l":7.92,"n":327,"o":7.93,"t":"2026-10-19T13:45:00Z","v":35931,"vw":7.977194},{"c":7.96,"h":8.01,"l":7.935,"n":678,"o":7.99,"t":"2026-10-19T13:50:00Z","v":79268,"vw":7.976049},{"c":7.9599,"h":7.9599,"l":7.91,"n":229,"o":7.95,"t":"2026-10-19T13:55:00Z","v":23684,"vw":7.946343},{"c":7.88,"h":7.98,"l":7.82,"n":382,"o":7.955,"t":"2026-10-19T14:00:00Z","v":44227,"vw":7.893856},{"c":7.91,"h":7.915,"l":7.885,"n":338,"o":7.885,"t":"2026-10-19T14:05:00Z","v":22323,"vw":7.907741},{"c":7.87,"h":7.91,"l":7.84,"n":321,"o":7.91,"t":"2026-10-19T14:10:00Z","v":34714,"vw":7.891263},{"c":7.945,"h":7.95,"l":7.92,"n":145,"o":7.92,"t":"2026-10-19T14:15:00Z","v":20664,"vw":7.938163},{"c":7.849,"h":7.94,"l":7.835,"n":137,"o":7.94,"t":"2026-10-19T14:20:00Z","v":12212,"vw":7.873468},{"c":7.81,"h":7.85,"l":7.81,"n":137,"o":7.8472,"t":"2026-10-19T14:25:00Z","v":12515,"vw":7.824948},{"c":7.8,"h":7.82,"l":7.78,"n":379,"o":7.81,"t":"2026-10-19T14:30:00Z","v":89046,"vw":7.801871},{"c":7.755,"h":7.8,"l":7.74,"n":235,"o":7.8,"t":"2026-10-19T14:35:00Z","v":45036,"vw":7.770605},{"c":7.8,"h":7.81,"l":7.745,"n":179,"o":7.76,"t":"2026-10-19T14:40:00Z","v":8706,"vw":7.775061},{"c":7.81,"h":7.83,"l":7.795,"n":186,"o":7.81,"t":"2026-10-19T14:45:00Z","v":11941,"vw":7.810677},{"c":7.84,"h":7.85,"l":7.8,"n":215,"o":7.81,"t":"2026-10-19T14:50:00Z","v":15457,"vw":7.834893},{"c":7.86,"h":7.875,"l":7.84,"n":133,"o":7.84,"t":"2026-10-19T14:55:00Z","v":7965,"vw":7.858659},{"c":7.84,"h":7.86,"l":7.835,"n":113,"o":7.85,"t":"2026-10-19T15:00:00Z","v":5123,"vw":7.854423},{"c":7.87,"h":7.875,"l":7.85,"n":140,"o":7.85,"t":"2026-10-19T15:05:00Z","v":12268,"vw":7.860955},{"c":7.88,"h":7.89,"l":7.8601,"n":139,"o":7.87,"t":"2026-10-19T15:10:00Z","v":8213,"vw":7.868132},{"c":7.89,"h":7.89,"l":7.8401,"n":282,"o":7.88,"t":"2026-10-19T15:15:00Z","v":35420,"vw":7.869561},{"c":7.91,"h":7.92,"l":7.8899,"n":135,"o":7.8899,"t":"2026-10-19T15:20:00Z","v":8462,"vw":7.903761},{"c":7.92,"h":7.925,"l":7.91,"n":97,"o":7.91,"t":"2026-10-19T15:25:00Z","v":4238,"vw":7.919213},{"c":7.96,"h":7.9601,"l":7.92,"n":175,"o":7.92,"t":"2026-10-19T15:30:00Z","v":10251,"vw":7.937089},{"c":7.94,"h":7.96,"l":7.94,"n":81,"o":7.96,"t":"2026-10-19T15:35:00Z","v":3424,"vw":7.955769},{"c":7.875,"h":7.94,"l":7.875,"n":131,"o":7.94,"t":"2026-10-19T15:40:00Z","v":6113,"vw":7.912706},{"c":7.925,"h":7.93,"l":7.89,"n":133,"o":7.89,"t":"2026-10-19T15:45:00Z","v":11123,"vw":7.911318},{"c":7.94,"h":7.94,"l":7.91,"n":140,"o":7.91,"t":"2026-10-19T15:50:00Z","v":8431,"vw":7.928188},{"c":7.94,"h":7.94,"l":7.92,"n":129,"o":7.93,"t":"2026-10-19T15:55:00Z","v":11864,"vw":7.925813},{"c":7.93,"h":7.97,"l":7.905,"n":204,"o":7.95,"t":"2026-10-19T16:00:00Z","v":15036,"vw":7.94955},{"c":7.86,"h":7.92,"l":7.86,"n":234,"o":7.92,"t":"2026-10-19T16:05:00Z","v":11567,"vw":7.876899},{"c":7.845,"h":7.86,"l":7.84,"n":60,"o":7.86,"t":"2026-10-19T16:10:00Z","v":2755,"vw":7.846227},{"c":7.83,"h":7.8702,"l":7.83,"n":132,"o":7.865,"t":"2026-10-19T16:15:00Z","v":7053,"vw":7.860848},{"c":7.83,"h":7.845,"l":7.83,"n":88,"o":7.83,"t":"2026-10-19T16:20:00Z","v":4894,"vw":7.836635},{"c":7.8368,"h":7.84,"l":7.825,"n":101,"o":7.825,"t":"2026-10-19T16:25:00Z","v":5255,"vw":7.832551},{"c":7.86,"h":7.86,"l":7.805,"n":198,"o":7.835,"t":"2026-10-19T16:30:00Z","v":13595,"vw":7.832823},{"c":7.84,"h":7.86,"l":7.84,"n":77,"o":7.86,"t":"2026-10-19T16:35:00Z","v":5715,"vw":7.850249},{"c":7.84,"h":7.84,"l":7.84,"n":54,"o":7.84,"t":"2026-10-19T16:40:00Z","v":4243,"vw":7.84},{"c":7.83,"h":7.84,"l":7.82,"n":115,"o":7.84,"t":"2026-10-19T16:45:00Z","v":4958,"vw":7.829601},{"c":7.805,"h":7.83,"l":7.79,"n":171,"o":7.83,"t":"2026-10-19T16:50:00Z","v":9648,"vw":7.810816},{"c":7.805,"h":7.815,"l":7.8,"n":118,"o":7.805,"t":"2026-10-19T16:55:00Z","v":9533,"vw":7.807793},{"c":7.79,"h":7.805,"l":7.77,"n":145,"o":7.8,"t":"2026-10-19T17:00:00Z","v":12584,"vw":7.786195},{"c":7.78,"h":7.8,"l":7.78,"n":115,"o":7.79,"t":"2026-10-19T17:05:00Z","v":17012,"vw":7.783641},{"c":7.73,"h":7.78,"l":7.73,"n":173,"o":7.78,"t":"2026-10-19T17:10:00Z","v":11188,"vw":7.754724},{"c":7.729,"h":7.7381,"l":7.725,"n":249,"o":7.73,"t":"2026-10-19T17:15:00Z","v":9897,"vw":7.72936},{"c":7.72,"h":7.73,"l":7.715,"n":124,"o":7.7201,"t":"2026-10-19T17:20:00Z","v":10160,"vw":7.725197},{"c":7.75,"h":7.7595,"l":7.725,"n":195,"o":7.725,"t":"2026-10-19T17:25:00Z","v":12645,"vw":7.743762},{"c":7.78,"h":7.825,"l":7.755,"n":235,"o":7.755,"t":"2026-10-19T17:30:00Z","v":30575,"vw":7.790908},{"c":7.769,"h":7.78,"l":7.769,"n":96,"o":7.78,"t":"2026-10-19T17:35:00Z","v":6723,"vw":7.773273},{"c":7.75,"h":7.76,"l":7.74,"n":171,"o":7.76,"t":"2026-10-19T17:40:00Z","v":30575,"vw":7.758746},{"c":7.6781,"h":7.74,"l":7.6711,"n":357,"o":7.74,"t":"2026-10-19T17:45:00Z","v":45082,"vw":7.694234},{"c":7.69,"h":7.695,"l":7.68,"n":241,"o":7.68,"t":"2026-10-19T17:50:00Z","v":21988,"vw":7.687618},{"c":7.73,"h":7.73,"l":7.6901,"n":213,"o":7.695,"t":"2026-10-19T17:55:00Z","v":25453,"vw":7.715519},{"c":7.7,"h":7.73,"l":7.7,"n":138,"o":7.725,"t":"2026-10-19T18:00:00Z","v":11924,"vw":7.717661},{"c":7.67,"h":7.7,"l":7.66,"n":120,"o":7.7,"t":"2026-10-19T18:05:00Z","v":8060,"vw":7.668672},{"c":7.655,"h":7.675,"l":7.651,"n":172,"o":7.67,"t":"2026-10-19T18:10:00Z","v":19193,"vw":7.666643},{"c":7.675,"h":7.69,"l":7.655,"n":169,"o":7.6599,"t":"2026-10-19T18:15:00Z","v":12339,"vw":7.674388},{"c":7.612,"h":7.675,"l":7.61,"n":253,"o":7.675,"t":"2026-10-19T18:20:00Z","v":42402,"vw":7.635288},{"c":7.6,"h":7.615,"l":7.58,"n":189,"o":7.615,"t":"2026-10-19T18:25:00Z","v":13009,"vw":7.601594},{"c":7.6,"h":7.61,"l":7.59,"n":127,"o":7.595,"t":"2026-10-19T18:30:00Z","v":8980,"vw":7.599375},{"c":7.595,"h":7.5995,"l":7.585,"n":178,"o":7.5995,"t":"2026-10-19T18:35:00Z","v":10381,"vw":7.592178},{"c":7.585,"h":7.595,"l":7.56,"n":289,"o":7.595,"t":"2026-10-19T18:40:00Z","v":42791,"vw":7.571073},{"c":7.585,"h":7.6,"l":7.585,"n":162,"o":7.585,"t":"2026-10-19T18:45:00Z","v":9941,"vw":7.591845},{"c":7.575,"h":7.595,"l":7.575,"n":243,"o":7.585,"t":"2026-10-19T18:50:00Z","v":13642,"vw":7.582529},{"c":7.565,"h":7.575,"l":7.56,"n":232,"o":7.575,"t":"2026-10-19T18:55:00Z","v":19230,"vw":7.5724},{"c":7.585,"h":7.5899,"l":7.5505,"n":200,"o":7.56,"t":"2026-10-19T19:00:00Z","v":15714,"vw":7.567534},{"c":7.54,"h":7.59,"l":7.54,"n":200,"o":7.585,"t":"2026-10-19T19:05:00Z","v":11677,"vw":7.567937},{"c":7.535,"h":7.54,"l":7.525,"n":231,"o":7.53,"t":"2026-10-19T19:10:00Z","v":18039,"vw":7.531174},{"c":7.625,"h":7.625,"l":7.54,"n":263,"o":7.54,"t":"2026-10-19T19:15:00Z","v":33093,"vw":7.599997},{"c":7.66,"h":7.66,"l":7.6211,"n":263,"o":7.625,"t":"2026-10-19T19:20:00Z","v":23765,"vw":7.634919},{"c":7.685,"h":7.695,"l":7.65,"n":301,"o":7.66,"t":"2026-10-19T19:25:00Z","v":19763,"vw":7.670002},{"c":7.625,"h":7.68,"l":7.62,"n":229,"o":7.68,"t":"2026-10-19T19:30:00Z","v":14033,"vw":7.659185},{"c":7.645,"h":7.66,"l":7.625,"n":258,"o":7.625,"t":"2026-10-19T19:35:00Z","v":20910,"vw":7.648581},{"c":7.66,"h":7.67,"l":7.62,"n":396,"o":7.645,"t":"2026-10-19T19:40:00Z","v":29623,"vw":7.644804},{"c":7.715,"h":7.7198,"l":7.665,"n":291,"o":7.665,"t":"2026-10-19T19:45:00Z","v":28386,"vw":7.688284},{"c":7.71,"h":7.71,"l":7.67,"n":654,"o":7.71,"t":"2026-10-19T19:50:00Z","v":54227,"vw":7.689209},{"c":7.64,"h":7.71,"l":7.61,"n":2082,"o":7.71,"t":"2026-10-19T19:55:00Z","v":218264,"vw":7.639302},{"c":7.65,"h":7.67,"l":7.64,"n":31,"o":7.64,"t":"2026-10-19T20:00:00Z","v":286997,"vw":7.64039},{"c":7.7132,"h":7.7132,"l":7.7132,"n":2,"o":7.7132,"t":"2026-10-19T20:10:00Z","v":7874,"vw":7.7132},{"c":7.64,"h":7.65,"l":7.64,"n":2,"o":7.65,"t":"2026-10-19T20:40:00Z","v":14236,"vw":7.64007},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-10-19T22:35:00Z","v":214,"vw":7.61},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-20T09:00:00Z","v":1000,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-20T09:05:00Z","v":1941,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-10-20T09:10:00Z","v":3000,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-10-20T09:15:00Z","v":2941,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-20T09:30:00Z","v":1000,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-20T09:35:00Z","v":2000,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-20T11:00:00Z","v":100,"vw":7.63},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-20T11:25:00Z","v":1500,"vw":7.65},{"c":7.62,"h":7.64,"l":7.61,"n":13,"o":7.64,"t":"2026-10-20T11:40:00Z","v":1805,"vw":7.621576},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-20T11:55:00Z","v":1060,"vw":7.62},{"c":7.65,"h":7.65,"l":7.65,"n":5,"o":7.65,"t":"2026-10-20T12:25:00Z","v":2501,"vw":7.65},{"c":7.55,"h":7.55,"l":7.55,"n":8,"o":7.55,"t":"2026-10-20T13:25:00Z","v":2001,"vw":7.55},{"c":7.525,"h":7.6,"l":7.43,"n":184,"o":7.53,"t":"2026-10-20T13:30:00Z","v":42192,"vw":7.503697},{"c":7.435,"h":7.56,"l":7.43,"n":151,"o":7.525,"t":"2026-10-20T13:35:00Z","v":26711,"vw":7.486038},{"c":7.36,"h":7.44,"l":7.35,"n":302,"o":7.42,"t":"2026-10-20T13:40:00Z","v":48259,"vw":7.397988},{"c":7.3,"h":7.38,"l":7.3,"n":265,"o":7.36,"t":"2026-10-20T13:45:00Z","v":38031,"vw":7.349258},{"c":7.345,"h":7.35,"l":7.275,"n":349,"o":7.305,"t":"2026-10-20T13:50:00Z","v":59809,"vw":7.310252},{"c":7.37,"h":7.37,"l":7.3294,"n":294,"o":7.345,"t":"2026-10-20T13:55:00Z","v":105316,"vw":7.352019},{"c":7.29,"h":7.38,"l":7.28,"n":332,"o":7.375,"t":"2026-10-20T14:00:00Z","v":24619,"vw":7.341064},{"c":7.33,"h":7.39,"l":7.29,"n":591,"o":7.29,"t":"2026-10-20T14:05:00Z","v":69163,"vw":7.356574},{"c":7.32,"h":7.36,"l":7.31,"n":372,"o":7.325,"t":"2026-10-20T14:10:00Z","v":31238,"vw":7.341057},{"c":7.39,"h":7.4178,"l":7.3106,"n":758,"o":7.325,"t":"2026-10-20T14:15:00Z","v":95551,"vw":7.361013},{"c":7.4,"h":7.415,"l":7.325,"n":299,"o":7.38,"t":"2026-10-20T14:20:00Z","v":65633,"vw":7.382947},{"c":7.55,"h":7.56,"l":7.4,"n":450,"o":7.4,"t":"2026-10-20T14:25:00Z","v":45589,"vw":7.473345},{"c":7.4955,"h":7.5694,"l":7.49,"n":290,"o":7.55,"t":"2026-10-20T14:30:00Z","v":21793,"vw":7.533701},{"c":7.51,"h":7.535,"l":7.485,"n":298,"o":7.49,"t":"2026-10-20T14:35:00Z","v":24031,"vw":7.502674},{"c":7.5899,"h":7.61,"l":7.5,"n":294,"o":7.5,"t":"2026-10-20T14:40:00Z","v":22004,"vw":7.567064},{"c":7.505,"h":7.5886,"l":7.505,"n":254,"o":7.5881,"t":"2026-10-20T14:45:00Z","v":18593,"vw":7.554977},{"c":7.53,"h":7.54,"l":7.48,"n":274,"o":7.5,"t":"2026-10-20T14:50:00Z","v":18698,"vw":7.511018},{"c":7.5,"h":7.55,"l":7.49,"n":231,"o":7.525,"t":"2026-10-20T14:55:00Z","v":36923,"vw":7.510745},{"c":7.4778,"h":7.525,"l":7.47,"n":240,"o":7.5087,"t":"2026-10-20T15:00:00Z","v":17098,"vw":7.498658},{"c":7.49,"h":7.495,"l":7.46,"n":180,"o":7.47,"t":"2026-10-20T15:05:00Z","v":11457,"vw":7.484233},{"c":7.4,"h":7.49,"l":7.37,"n":293,"o":7.49,"t":"2026-10-20T15:10:00Z","v":20428,"vw":7.424272},{"c":7.45,"h":7.45,"l":7.39,"n":199,"o":7.4,"t":"2026-10-20T15:15:00Z","v":12482,"vw":7.420418},{"c":7.43,"h":7.445,"l":7.41,"n":213,"o":7.44,"t":"2026-10-20T15:20:00Z","v":16012,"vw":7.427728},{"c":7.42,"h":7.455,"l":7.42,"n":197,"o":7.43,"t":"2026-10-20T15:25:00Z","v":14949,"vw":7.436133},{"c":7.425,"h":7.445,"l":7.42,"n":150,"o":7.425,"t":"2026-10-20T15:30:00Z","v":13830,"vw":7.431377},{"c":7.375,"h":7.425,"l":7.37,"n":233,"o":7.425,"t":"2026-10-20T15:35:00Z","v":23904,"vw":7.408963},{"c":7.395,"h":7.41,"l":7.3743,"n":167,"o":7.3743,"t":"2026-10-20T15:40:00Z","v":14521,"vw":7.399428},{"c":7.415,"h":7.42,"l":7.38,"n":316,"o":7.39,"t":"2026-10-20T15:45:00Z","v":29466,"vw":7.400636},{"c":7.42,"h":7.425,"l":7.41,"n":191,"o":7.42,"t":"2026-10-20T15:50:00Z","v":17493,"vw":7.419103},{"c":7.37,"h":7.425,"l":7.37,"n":179,"o":7.425,"t":"2026-10-20T15:55:00Z","v":14015,"vw":7.400914},{"c":7.385,"h":7.4,"l":7.375,"n":179,"o":7.38,"t":"2026-10-20T16:00:00Z","v":18453,"vw":7.38482},{"c":7.39,"h":7.41,"l":7.38,"n":256,"o":7.38,"t":"2026-10-20T16:05:00Z","v":21408,"vw":7.392761},{"c":7.375,"h":7.3977,"l":7.37,"n":147,"o":7.38,"t":"2026-10-20T16:10:00Z","v":7770,"vw":7.38007},{"c":7.335,"h":7.375,"l":7.33,"n":157,"o":7.37,"t":"2026-10-20T16:15:00Z","v":11425,"vw":7.358077},{"c":7.37,"h":7.375,"l":7.31,"n":255,"o":7.33,"t":"2026-10-20T16:20:00Z","v":20326,"vw":7.347395},{"c":7.37,"h":7.39,"l":7.36,"n":144,"o":7.37,"t":"2026-10-20T16:25:00Z","v":14476,"vw":7.370741},{"c":7.34,"h":7.375,"l":7.34,"n":142,"o":7.37,"t":"2026-10-20T16:30:00Z","v":10090,"vw":7.360819},{"c":7.385,"h":7.395,"l":7.35,"n":188,"o":7.35,"t":"2026-10-20T16:35:00Z","v":11719,"vw":7.375095},{"c":7.385,"h":7.4,"l":7.38,"n":154,"o":7.385,"t":"2026-10-20T16:40:00Z","v":10150,"vw":7.386296},{"c":7.415,"h":7.42,"l":7.38,"n":139,"o":7.38,"t":"2026-10-20T16:45:00Z","v":13668,"vw":7.404234},{"c":7.395,"h":7.4189,"l":7.38,"n":176,"o":7.415,"t":"2026-10-20T16:50:00Z","v":15693,"vw":7.405331},{"c":7.415,"h":7.42,"l":7.39,"n":146,"o":7.3999,"t":"2026-10-20T16:55:00Z","v":18834,"vw":7.405966},{"c":7.4,"h":7.415,"l":7.3919,"n":125,"o":7.415,"t":"2026-10-20T17:00:00Z","v":9884,"vw":7.40456},{"c":7.36,"h":7.4,"l":7.36,"n":188,"o":7.4,"t":"2026-10-20T17:05:00Z","v":14857,"vw":7.382135},{"c":7.335,"h":7.38,"l":7.335,"n":216,"o":7.35,"t":"2026-10-20T17:10:00Z","v":48562,"vw":7.372789},{"c":7.37,"h":7.38,"l":7.34,"n":168,"o":7.34,"t":"2026-10-20T17:15:00Z","v":15397,"vw":7.360754},{"c":7.365,"h":7.39,"l":7.36,"n":167,"o":7.36,"t":"2026-10-20T17:20:00Z","v":48674,"vw":7.37915},{"c":7.36,"h":7.365,"l":7.35,"n":156,"o":7.365,"t":"2026-10-20T17:25:00Z","v":14962,"vw":7.357259},{"c":7.36,"h":7.3789,"l":7.355,"n":104,"o":7.365,"t":"2026-10-20T17:30:00Z","v":8359,"vw":7.367696},{"c":7.355,"h":7.365,"l":7.355,"n":77,"o":7.365,"t":"2026-10-20T17:35:00Z","v":5107,"vw":7.356735},{"c":7.345,"h":7.36,"l":7.3436,"n":128,"o":7.355,"t":"2026-10-20T17:40:00Z","v":8194,"vw":7.349353},{"c":7.355,"h":7.3676,"l":7.345,"n":109,"o":7.345,"t":"2026-10-20T17:45:00Z","v":7396,"vw":7.358176},{"c":7.365,"h":7.37,"l":7.3597,"n":120,"o":7.3597,"t":"2026-10-20T17:50:00Z","v":7589,"vw":7.363218},{"c":7.355,"h":7.3695,"l":7.345,"n":151,"o":7.365,"t":"2026-10-20T17:55:00Z","v":11338,"vw":7.354629},{"c":7.345,"h":7.36,"l":7.341,"n":168,"o":7.3593,"t":"2026-10-20T18:00:00Z","v":13086,"vw":7.352144},{"c":7.34,"h":7.35,"l":7.34,"n":167,"o":7.344,"t":"2026-10-20T18:05:00Z","v":8236,"vw":7.342843},{"c":7.335,"h":7.345,"l":7.3212,"n":183,"o":7.345,"t":"2026-10-20T18:10:00Z","v":9602,"vw":7.332543},{"c":7.295,"h":7.335,"l":7.295,"n":162,"o":7.335,"t":"2026-10-20T18:15:00Z","v":17783,"vw":7.309876},{"c":7.285,"h":7.31,"l":7.285,"n":181,"o":7.295,"t":"2026-10-20T18:20:00Z","v":18648,"vw":7.296514},{"c":7.32,"h":7.33,"l":7.285,"n":155,"o":7.285,"t":"2026-10-20T18:25:00Z","v":9141,"vw":7.301633},{"c":7.31,"h":7.335,"l":7.31,"n":105,"o":7.325,"t":"2026-10-20T18:30:00Z","v":6713,"vw":7.325516},{"c":7.275,"h":7.315,"l":7.27,"n":183,"o":7.31,"t":"2026-10-20T18:35:00Z","v":33568,"vw":7.296986},{"c":7.285,"h":7.295,"l":7.2779,"n":174,"o":7.28,"t":"2026-10-20T18:40:00Z","v":12125,"vw":7.285039},{"c":7.295,"h":7.305,"l":7.285,"n":157,"o":7.285,"t":"2026-10-20T18:45:00Z","v":30912,"vw":7.298452},{"c":7.305,"h":7.31,"l":7.295,"n":171,"o":7.295,"t":"2026-10-20T18:50:00Z","v":16979,"vw":7.306324},{"c":7.295,"h":7.315,"l":7.295,"n":144,"o":7.31,"t":"2026-10-20T18:55:00Z","v":15211,"vw":7.301581},{"c":7.31,"h":7.31,"l":7.3,"n":181,"o":7.3,"t":"2026-10-20T19:00:00Z","v":12877,"vw":7.302896},{"c":7.305,"h":7.315,"l":7.29,"n":250,"o":7.31,"t":"2026-10-20T19:05:00Z","v":18587,"vw":7.302776},{"c":7.29,"h":7.3096,"l":7.29,"n":138,"o":7.3096,"t":"2026-10-20T19:10:00Z","v":9745,"vw":7.298849},{"c":7.275,"h":7.29,"l":7.26,"n":548,"o":7.29,"t":"2026-10-20T19:15:00Z","v":79813,"vw":7.273305},{"c":7.285,"h":7.3,"l":7.275,"n":175,"o":7.279,"t":"2026-10-20T19:20:00Z","v":18931,"vw":7.288393},{"c":7.285,"h":7.295,"l":7.285,"n":141,"o":7.285,"t":"2026-10-20T19:25:00Z","v":12625,"vw":7.290583},{"c":7.275,"h":7.31,"l":7.265,"n":342,"o":7.28,"t":"2026-10-20T19:30:00Z","v":23944,"vw":7.282466},{"c":7.275,"h":7.275,"l":7.235,"n":332,"o":7.27,"t":"2026-10-20T19:35:00Z","v":42438,"vw":7.2541},{"c":7.2625,"h":7.29,"l":7.25,"n":285,"o":7.275,"t":"2026-10-20T19:40:00Z","v":20577,"vw":7.277045},{"c":7.255,"h":7.275,"l":7.255,"n":358,"o":7.2612,"t":"2026-10-20T19:45:00Z","v":21748,"vw":7.265999},{"c":7.26,"h":7.265,"l":7.22,"n":768,"o":7.26,"t":"2026-10-20T19:50:00Z","v":64700,"vw":7.246489},{"c":7.22,"h":7.265,"l":7.21,"n":1956,"o":7.255,"t":"2026-10-20T19:55:00Z","v":238477,"vw":7.238828},{"c":7.21,"h":7.25,"l":7.21,"n":20,"o":7.22,"t":"2026-10-20T20:00:00Z","v":298850,"vw":7.220325},{"c":7.24,"h":7.24,"l":7.24,"n":28,"o":7.24,"t":"2026-10-20T20:25:00Z","v":268,"vw":7.24},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-20T20:35:00Z","v":240,"vw":7.28},{"c":7.2463,"h":7.2463,"l":7.2463,"n":1,"o":7.2463,"t":"2026-10-20T20:45:00Z","v":1596,"vw":7.2463},{"c":7.254,"h":7.2742,"l":7.23,"n":4,"o":7.23,"t":"2026-10-20T21:15:00Z","v":400,"vw":7.24705},{"c":7.33,"h":7.33,"l":7.33,"n":2,"o":7.33,"t":"2026-10-20T21:45:00Z","v":190,"vw":7.33},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-20T21:50:00Z","v":272,"vw":7.33},{"c":7.33,"h":7.33,"l":7.32,"n":5,"o":7.32,"t":"2026-10-20T22:00:00Z","v":500,"vw":7.32375},{"c":7.34,"h":7.34,"l":7.34,"n":4,"o":7.34,"t":"2026-10-20T22:20:00Z","v":515,"vw":7.34},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-20T22:25:00Z","v":2000,"vw":7.39},{"c":7.27,"h":7.29,"l":7.27,"n":6,"o":7.29,"t":"2026-10-20T22:30:00Z","v":5648,"vw":7.279865},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-20T23:50:00Z","v":105,"vw":7.29},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-21T08:45:00Z","v":400,"vw":7.21},{"c":7.21,"h":7.22,"l":7.21,"n":13,"o":7.22,"t":"2026-10-21T08:50:00Z","v":1463,"vw":7.212947},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-21T09:20:00Z","v":400,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":17,"o":7.21,"t":"2026-10-21T09:30:00Z","v":1545,"vw":7.21},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-21T10:45:00Z","v":120,"vw":7.22},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-21T11:35:00Z","v":1000,"vw":7.35},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-21T11:40:00Z","v":400,"vw":7.39},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-21T11:45:00Z","v":100,"vw":7.39},{"c":7.31,"h":7.32,"l":7.29,"n":25,"o":7.32,"t":"2026-10-21T11:55:00Z","v":2399,"vw":7.309412},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-21T12:00:00Z","v":1814,"vw":7.3},{"c":7.3,"h":7.3,"l":7.3,"n":2,"o":7.3,"t":"2026-10-21T12:05:00Z","v":186,"vw":7.3},{"c":7.3898,"h":7.3898,"l":7.3898,"n":1,"o":7.3898,"t":"2026-10-21T12:15:00Z","v":100,"vw":7.3898},{"c":7.38,"h":7.38,"l":7.31,"n":18,"o":7.345,"t":"2026-10-21T13:05:00Z","v":4400,"vw":7.321303},{"c":7.22,"h":7.31,"l":7.22,"n":28,"o":7.24,"t":"2026-10-21T13:25:00Z","v":3770,"vw":7.280093},{"c":7.35,"h":7.41,"l":7.22,"n":284,"o":7.31,"t":"2026-10-21T13:30:00Z","v":59947,"vw":7.265612},{"c":7.37,"h":7.42,"l":7.34,"n":187,"o":7.38,"t":"2026-10-21T13:35:00Z","v":14795,"vw":7.383407},{"c":7.3,"h":7.382,"l":7.29,"n":176,"o":7.382,"t":"2026-10-21T13:40:00Z","v":8755,"vw":7.331336},{"c":7.3799,"h":7.4411,"l":7.29,"n":136,"o":7.29,"t":"2026-10-21T13:45:00Z","v":7890,"vw":7.378211},{"c":7.35,"h":7.4099,"l":7.35,"n":149,"o":7.38,"t":"2026-10-21T13:50:00Z","v":9348,"vw":7.383403},{"c":7.36,"h":7.37,"l":7.32,"n":174,"o":7.35,"t":"2026-10-21T13:55:00Z","v":10925,"vw":7.34758},{"c":7.43,"h":7.45,"l":7.38,"n":156,"o":7.38,"t":"2026-10-21T14:00:00Z","v":10157,"vw":7.426236},{"c":7.38,"h":7.44,"l":7.365,"n":267,"o":7.44,"t":"2026-10-21T14:05:00Z","v":13304,"vw":7.409702},{"c":7.41,"h":7.415,"l":7.38,"n":204,"o":7.38,"t":"2026-10-21T14:10:00Z","v":9401,"vw":7.401583},{"c":7.39,"h":7.41,"l":7.38,"n":280,"o":7.4,"t":"2026-10-21T14:15:00Z","v":15743,"vw":7.391473},{"c":7.42,"h":7.42,"l":7.375,"n":257,"o":7.39,"t":"2026-10-21T14:20:00Z","v":12139,"vw":7.396443},{"c":7.43,"h":7.43,"l":7.4101,"n":124,"o":7.42,"t":"2026-10-21T14:25:00Z","v":7146,"vw":7.41569},{"c":7.43,"h":7.465,"l":7.42,"n":205,"o":7.42,"t":"2026-10-21T14:30:00Z","v":32734,"vw":7.442016},{"c":7.4,"h":7.43,"l":7.4,"n":143,"o":7.43,"t":"2026-10-21T14:35:00Z","v":18894,"vw":7.420661},{"c":7.41,"h":7.415,"l":7.39,"n":184,"o":7.405,"t":"2026-10-21T14:40:00Z","v":17202,"vw":7.399073},{"c":7.42,"h":7.43,"l":7.39,"n":151,"o":7.395,"t":"2026-10-21T14:45:00Z","v":9224,"vw":7.409113},{"c":7.48,"h":7.48,"l":7.42,"n":311,"o":7.42,"t":"2026-10-21T14:50:00Z","v":18897,"vw":7.463681},{"c":7.44,"h":7.49,"l":7.44,"n":162,"o":7.485,"t":"2026-10-21T14:55:00Z","v":14925,"vw":7.457662},{"c":7.42,"h":7.43,"l":7.41,"n":162,"o":7.43,"t":"2026-10-21T15:00:00Z","v":8033,"vw":7.421075},{"c":7.445,"h":7.45,"l":7.42,"n":220,"o":7.425,"t":"2026-10-21T15:05:00Z","v":11878,"vw":7.432133},{"c":7.43,"h":7.45,"l":7.43,"n":209,"o":7.45,"t":"2026-10-21T15:10:00Z","v":9945,"vw":7.439519},{"c":7.41,"h":7.435,"l":7.41,"n":107,"o":7.435,"t":"2026-10-21T15:15:00Z","v":3219,"vw":7.426397},{"c":7.415,"h":7.415,"l":7.4,"n":88,"o":7.405,"t":"2026-10-21T15:20:00Z","v":4112,"vw":7.410187},{"c":7.415,"h":7.45,"l":7.41,"n":150,"o":7.41,"t":"2026-10-21T15:25:00Z","v":7284,"vw":7.429061},{"c":7.418,"h":7.43,"l":7.415,"n":125,"o":7.42,"t":"2026-10-21T15:30:00Z","v":4929,"vw":7.42048},{"c":7.43,"h":7.44,"l":7.42,"n":183,"o":7.42,"t":"2026-10-21T15:35:00Z","v":5971,"vw":7.428485},{"c":7.395,"h":7.44,"l":7.39,"n":154,"o":7.43,"t":"2026-10-21T15:40:00Z","v":9337,"vw":7.422448},{"c":7.43,"h":7.43,"l":7.4,"n":130,"o":7.4,"t":"2026-10-21T15:45:00Z","v":8778,"vw":7.416046},{"c":7.43,"h":7.44,"l":7.42,"n":105,"o":7.43,"t":"2026-10-21T15:50:00Z","v":7688,"vw":7.429678},{"c":7.43,"h":7.44,"l":7.43,"n":87,"o":7.44,"t":"2026-10-21T15:55:00Z","v":3908,"vw":7.433281},{"c":7.415,"h":7.46,"l":7.41,"n":251,"o":7.44,"t":"2026-10-21T16:00:00Z","v":15480,"vw":7.432572},{"c":7.43,"h":7.43,"l":7.41,"n":163,"o":7.415,"t":"2026-10-21T16:05:00Z","v":6735,"vw":7.41839},{"c":7.43,"h":7.43,"l":7.4101,"n":55,"o":7.42,"t":"2026-10-21T16:10:00Z","v":2282,"vw":7.421273},{"c":7.425,"h":7.435,"l":7.425,"n":175,"o":7.43,"t":"2026-10-21T16:15:00Z","v":8767,"vw":7.430391},{"c":7.41,"h":7.425,"l":7.41,"n":140,"o":7.425,"t":"2026-10-21T16:20:00Z","v":6507,"vw":7.41658},{"c":7.4225,"h":7.425,"l":7.4023,"n":143,"o":7.42,"t":"2026-10-21T16:25:00Z","v":4680,"vw":7.419131},{"c":7.4,"h":7.425,"l":7.4,"n":214,"o":7.425,"t":"2026-10-21T16:30:00Z","v":7747,"vw":7.415454},{"c":7.44,"h":7.44,"l":7.39,"n":303,"o":7.3999,"t":"2026-10-21T16:35:00Z","v":17891,"vw":7.397803},{"c":7.425,"h":7.47,"l":7.42,"n":256,"o":7.46,"t":"2026-10-21T16:40:00Z","v":13046,"vw":7.444085},{"c":7.4,"h":7.44,"l":7.4,"n":436,"o":7.43,"t":"2026-10-21T16:45:00Z","v":84731,"vw":7.409931},{"c":7.41,"h":7.425,"l":7.395,"n":192,"o":7.4,"t":"2026-10-21T16:50:00Z","v":21804,"vw":7.409947},{"c":7.42,"h":7.42,"l":7.41,"n":124,"o":7.41,"t":"2026-10-21T16:55:00Z","v":4344,"vw":7.412644},{"c":7.39,"h":7.41,"l":7.39,"n":208,"o":7.41,"t":"2026-10-21T17:00:00Z","v":14287,"vw":7.396377},{"c":7.41,"h":7.415,"l":7.395,"n":164,"o":7.395,"t":"2026-10-21T17:05:00Z","v":10911,"vw":7.407653},{"c":7.405,"h":7.415,"l":7.4,"n":193,"o":7.4099,"t":"2026-10-21T17:10:00Z","v":12792,"vw":7.409716},{"c":7.405,"h":7.41,"l":7.4,"n":165,"o":7.405,"t":"2026-10-21T17:15:00Z","v":6535,"vw":7.404176},{"c":7.41,"h":7.415,"l":7.405,"n":134,"o":7.41,"t":"2026-10-21T17:20:00Z","v":5081,"vw":7.411606},{"c":7.41,"h":7.43,"l":7.41,"n":164,"o":7.415,"t":"2026-10-21T17:25:00Z","v":8842,"vw":7.421031},{"c":7.405,"h":7.415,"l":7.405,"n":126,"o":7.415,"t":"2026-10-21T17:30:00Z","v":5157,"vw":7.409305},{"c":7.41,"h":7.41,"l":7.4,"n":102,"o":7.405,"t":"2026-10-21T17:35:00Z","v":3864,"vw":7.404808},{"c":7.415,"h":7.429,"l":7.41,"n":243,"o":7.41,"t":"2026-10-21T17:40:00Z","v":13326,"vw":7.415189},{"c":7.4,"h":7.42,"l":7.4,"n":179,"o":7.42,"t":"2026-10-21T17:45:00Z","v":7551,"vw":7.418307},{"c":7.425,"h":7.425,"l":7.4,"n":93,"o":7.405,"t":"2026-10-21T17:50:00Z","v":4370,"vw":7.413441},{"c":7.43,"h":7.45,"l":7.425,"n":231,"o":7.4286,"t":"2026-10-21T17:55:00Z","v":13182,"vw":7.434911},{"c":7.4201,"h":7.425,"l":7.42,"n":197,"o":7.425,"t":"2026-10-21T18:00:00Z","v":15167,"vw":7.422141},{"c":7.42,"h":7.43,"l":7.405,"n":169,"o":7.43,"t":"2026-10-21T18:05:00Z","v":6924,"vw":7.417509},{"c":7.41,"h":7.42,"l":7.41,"n":99,"o":7.42,"t":"2026-10-21T18:10:00Z","v":4233,"vw":7.413794},{"c":7.4,"h":7.42,"l":7.4,"n":130,"o":7.41,"t":"2026-10-21T18:15:00Z","v":5595,"vw":7.404454},{"c":7.39,"h":7.4,"l":7.38,"n":242,"o":7.4,"t":"2026-10-21T18:20:00Z","v":13176,"vw":7.389207},{"c":7.365,"h":7.385,"l":7.365,"n":138,"o":7.385,"t":"2026-10-21T18:25:00Z","v":9046,"vw":7.378952},{"c":7.37,"h":7.38,"l":7.37,"n":178,"o":7.37,"t":"2026-10-21T18:30:00Z","v":14848,"vw":7.371166},{"c":7.39,"h":7.39,"l":7.3708,"n":154,"o":7.3708,"t":"2026-10-21T18:35:00Z","v":6886,"vw":7.381464},{"c":7.4094,"h":7.41,"l":7.39,"n":185,"o":7.39,"t":"2026-10-21T18:40:00Z","v":8670,"vw":7.401432},{"c":7.395,"h":7.405,"l":7.38,"n":319,"o":7.405,"t":"2026-10-21T18:45:00Z","v":14009,"vw":7.393919},{"c":7.3915,"h":7.4,"l":7.375,"n":257,"o":7.39,"t":"2026-10-21T18:50:00Z","v":11492,"vw":7.382004},{"c":7.38,"h":7.4,"l":7.37,"n":326,"o":7.395,"t":"2026-10-21T18:55:00Z","v":15025,"vw":7.385165},{"c":7.38,"h":7.389,"l":7.375,"n":182,"o":7.375,"t":"2026-10-21T19:00:00Z","v":6727,"vw":7.38071},{"c":7.37,"h":7.4,"l":7.365,"n":284,"o":7.37,"t":"2026-10-21T19:05:00Z","v":10841,"vw":7.382825},{"c":7.36,"h":7.37,"l":7.33,"n":243,"o":7.37,"t":"2026-10-21T19:10:00Z","v":25059,"vw":7.342197},{"c":7.275,"h":7.379,"l":7.27,"n":465,"o":7.36,"t":"2026-10-21T19:15:00Z","v":44275,"vw":7.341723},{"c":7.295,"h":7.3,"l":7.2644,"n":287,"o":7.275,"t":"2026-10-21T19:20:00Z","v":26462,"vw":7.284692},{"c":7.3,"h":7.32,"l":7.295,"n":313,"o":7.295,"t":"2026-10-21T19:25:00Z","v":15437,"vw":7.302319},{"c":7.3261,"h":7.3261,"l":7.3,"n":277,"o":7.3,"t":"2026-10-21T19:30:00Z","v":11159,"vw":7.317616},{"c":7.29,"h":7.325,"l":7.289,"n":488,"o":7.325,"t":"2026-10-21T19:35:00Z","v":72364,"vw":7.304209},{"c":7.265,"h":7.3,"l":7.26,"n":363,"o":7.29,"t":"2026-10-21T19:40:00Z","v":23515,"vw":7.284493},{"c":7.295,"h":7.31,"l":7.26,"n":751,"o":7.26,"t":"2026-10-21T19:45:00Z","v":70302,"vw":7.28891},{"c":7.28,"h":7.305,"l":7.28,"n":738,"o":7.295,"t":"2026-10-21T19:50:00Z","v":84254,"vw":7.296282},{"c":7.28,"h":7.295,"l":7.26,"n":1425,"o":7.28,"t":"2026-10-21T19:55:00Z","v":135177,"vw":7.275697},{"c":7.28,"h":7.31,"l":7.28,"n":36,"o":7.28,"t":"2026-10-21T20:00:00Z","v":231772,"vw":7.280456},{"c":7.28,"h":7.29,"l":7.28,"n":5,"o":7.29,"t":"2026-10-21T21:15:00Z","v":699,"vw":7.285},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-21T22:20:00Z","v":100,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-21T23:55:00Z","v":100,"vw":7.4},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-10-22T11:00:00Z","v":115,"vw":7.25},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-22T11:10:00Z","v":200,"vw":7.3},{"c":7.2768,"h":7.2768,"l":7.2768,"n":1,"o":7.2768,"t":"2026-10-22T12:25:00Z","v":150,"vw":7.2768},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-22T12:40:00Z","v":100,"vw":7.17},{"c":7.11,"h":7.15,"l":7.11,"n":8,"o":7.11,"t":"2026-10-22T13:25:00Z","v":642,"vw":7.134962},{"c":7.225,"h":7.225,"l":6.9401,"n":294,"o":7.1,"t":"2026-10-22T13:30:00Z","v":68191,"vw":7.067911},{"c":7.11,"h":7.23,"l":7.11,"n":143,"o":7.23,"t":"2026-10-22T13:35:00Z","v":13457,"vw":7.150616},{"c":7.0925,"h":7.105,"l":7.04,"n":188,"o":7.09,"t":"2026-10-22T13:40:00Z","v":45892,"vw":7.069567},{"c":7.075,"h":7.0999,"l":7.01,"n":110,"o":7.0999,"t":"2026-10-22T13:45:00Z","v":8710,"vw":7.063514},{"c":7.04,"h":7.075,"l":7.04,"n":244,"o":7.075,"t":"2026-10-22T13:50:00Z","v":25593,"vw":7.051349},{"c":7.04,"h":7.06,"l":7.015,"n":205,"o":7.05,"t":"2026-10-22T13:55:00Z","v":36516,"vw":7.041124},{"c":7.055,"h":7.09,"l":7.025,"n":225,"o":7.03,"t":"2026-10-22T14:00:00Z","v":89251,"vw":7.066033},{"c":7.06,"h":7.075,"l":7.034,"n":179,"o":7.055,"t":"2026-10-22T14:05:00Z","v":11540,"vw":7.05276},{"c":7.055,"h":7.07,"l":7.05,"n":119,"o":7.06,"t":"2026-10-22T14:10:00Z","v":9420,"vw":7.057859},{"c":7.11,"h":7.12,"l":7.06,"n":168,"o":7.065,"t":"2026-10-22T14:15:00Z","v":13096,"vw":7.09593},{"c":7.15,"h":7.165,"l":7.095,"n":235,"o":7.11,"t":"2026-10-22T14:20:00Z","v":29289,"vw":7.137891},{"c":7.18,"h":7.22,"l":7.15,"n":237,"o":7.15,"t":"2026-10-22T14:25:00Z","v":23077,"vw":7.192688},{"c":7.19,"h":7.21,"l":7.165,"n":221,"o":7.17,"t":"2026-10-22T14:30:00Z","v":12932,"vw":7.17872},{"c":7.14,"h":7.19,"l":7.135,"n":159,"o":7.19,"t":"2026-10-22T14:35:00Z","v":8695,"vw":7.166236},{"c":7.205,"h":7.21,"l":7.15,"n":181,"o":7.15,"t":"2026-10-22T14:40:00Z","v":18328,"vw":7.171669},{"c":7.15,"h":7.2,"l":7.15,"n":90,"o":7.2,"t":"2026-10-22T14:45:00Z","v":6196,"vw":7.182401},{"c":7.16,"h":7.18,"l":7.15,"n":131,"o":7.16,"t":"2026-10-22T14:50:00Z","v":9417,"vw":7.166034},{"c":7.16,"h":7.17,"l":7.14,"n":150,"o":7.16,"t":"2026-10-22T14:55:00Z","v":14682,"vw":7.147293},{"c":7.135,"h":7.16,"l":7.125,"n":125,"o":7.155,"t":"2026-10-22T15:00:00Z","v":7494,"vw":7.14328},{"c":7.145,"h":7.15,"l":7.135,"n":135,"o":7.135,"t":"2026-10-22T15:05:00Z","v":7758,"vw":7.141409},{"c":7.125,"h":7.145,"l":7.1,"n":199,"o":7.145,"t":"2026-10-22T15:10:00Z","v":12748,"vw":7.121632},{"c":7.16,"h":7.16,"l":7.13,"n":157,"o":7.13,"t":"2026-10-22T15:15:00Z","v":7619,"vw":7.14014},{"c":7.15,"h":7.16,"l":7.14,"n":145,"o":7.16,"t":"2026-10-22T15:20:00Z","v":5777,"vw":7.153},{"c":7.1406,"h":7.18,"l":7.14,"n":224,"o":7.15,"t":"2026-10-22T15:25:00Z","v":23574,"vw":7.160918},{"c":7.17,"h":7.18,"l":7.135,"n":151,"o":7.15,"t":"2026-10-22T15:30:00Z","v":11307,"vw":7.152117},{"c":7.17,"h":7.185,"l":7.17,"n":155,"o":7.17,"t":"2026-10-22T15:35:00Z","v":10336,"vw":7.173662},{"c":7.19,"h":7.205,"l":7.145,"n":186,"o":7.16,"t":"2026-10-22T15:40:00Z","v":16400,"vw":7.170792},{"c":7.2,"h":7.2118,"l":7.19,"n":127,"o":7.19,"t":"2026-10-22T15:45:00Z","v":17133,"vw":7.202157},{"c":7.255,"h":7.255,"l":7.2,"n":147,"o":7.2,"t":"2026-10-22T15:50:00Z","v":13707,"vw":7.242855},{"c":7.27,"h":7.28,"l":7.26,"n":150,"o":7.26,"t":"2026-10-22T15:55:00Z","v":6860,"vw":7.269936},{"c":7.3,"h":7.31,"l":7.28,"n":199,"o":7.28,"t":"2026-10-22T16:00:00Z","v":11070,"vw":7.295179},{"c":7.27,"h":7.31,"l":7.2698,"n":196,"o":7.3,"t":"2026-10-22T16:05:00Z","v":18800,"vw":7.298496},{"c":7.325,"h":7.325,"l":7.27,"n":157,"o":7.27,"t":"2026-10-22T16:10:00Z","v":14360,"vw":7.301356},{"c":7.375,"h":7.39,"l":7.3299,"n":241,"o":7.33,"t":"2026-10-22T16:15:00Z","v":42928,"vw":7.364273},{"c":7.37,"h":7.375,"l":7.35,"n":126,"o":7.37,"t":"2026-10-22T16:20:00Z","v":29774,"vw":7.36072},{"c":7.345,"h":7.4,"l":7.34,"n":213,"o":7.37,"t":"2026-10-22T16:25:00Z","v":33220,"vw":7.387192},{"c":7.37,"h":7.385,"l":7.325,"n":173,"o":7.34,"t":"2026-10-22T16:30:00Z","v":14063,"vw":7.342182},{"c":7.37,"h":7.39,"l":7.37,"n":78,"o":7.37,"t":"2026-10-22T16:35:00Z","v":3325,"vw":7.383192},{"c":7.31,"h":7.39,"l":7.31,"n":153,"o":7.38,"t":"2026-10-22T16:40:00Z","v":19858,"vw":7.329777},{"c":7.3,"h":7.31,"l":7.285,"n":111,"o":7.31,"t":"2026-10-22T16:45:00Z","v":9444,"vw":7.300397},{"c":7.32,"h":7.32,"l":7.29,"n":180,"o":7.3,"t":"2026-10-22T16:50:00Z","v":15987,"vw":7.301733},{"c":7.35,"h":7.35,"l":7.31,"n":83,"o":7.31,"t":"2026-10-22T16:55:00Z","v":7433,"vw":7.320361},{"c":7.315,"h":7.345,"l":7.3,"n":131,"o":7.34,"t":"2026-10-22T17:00:00Z","v":7778,"vw":7.328457},{"c":7.275,"h":7.295,"l":7.275,"n":59,"o":7.295,"t":"2026-10-22T17:05:00Z","v":2779,"vw":7.283611},{"c":7.29,"h":7.3,"l":7.28,"n":68,"o":7.29,"t":"2026-10-22T17:10:00Z","v":4103,"vw":7.290027},{"c":7.3,"h":7.3,"l":7.26,"n":105,"o":7.29,"t":"2026-10-22T17:15:00Z","v":8659,"vw":7.289522},{"c":7.27,"h":7.31,"l":7.27,"n":93,"o":7.3,"t":"2026-10-22T17:20:00Z","v":6552,"vw":7.294127},{"c":7.27,"h":7.275,"l":7.26,"n":73,"o":7.27,"t":"2026-10-22T17:25:00Z","v":14338,"vw":7.266732},{"c":7.26,"h":7.275,"l":7.25,"n":85,"o":7.26,"t":"2026-10-22T17:30:00Z","v":5031,"vw":7.262821},{"c":7.23,"h":7.26,"l":7.22,"n":156,"o":7.26,"t":"2026-10-22T17:35:00Z","v":42924,"vw":7.236246},{"c":7.185,"h":7.23,"l":7.18,"n":199,"o":7.23,"t":"2026-10-22T17:40:00Z","v":14135,"vw":7.199448},{"c":7.185,"h":7.1986,"l":7.18,"n":80,"o":7.19,"t":"2026-10-22T17:45:00Z","v":5291,"vw":7.187109},{"c":7.18,"h":7.185,"l":7.165,"n":121,"o":7.185,"t":"2026-10-22T17:50:00Z","v":8633,"vw":7.173362},{"c":7.175,"h":7.185,"l":7.17,"n":121,"o":7.18,"t":"2026-10-22T17:55:00Z","v":5599,"vw":7.180348},{"c":7.155,"h":7.18,"l":7.14,"n":150,"o":7.175,"t":"2026-10-22T18:00:00Z","v":9001,"vw":7.157289},{"c":7.17,"h":7.1795,"l":7.1561,"n":171,"o":7.16,"t":"2026-10-22T18:05:00Z","v":10715,"vw":7.168795},{"c":7.19,"h":7.2,"l":7.175,"n":152,"o":7.175,"t":"2026-10-22T18:10:00Z","v":7536,"vw":7.185212},{"c":7.225,"h":7.24,"l":7.18,"n":206,"o":7.185,"t":"2026-10-22T18:15:00Z","v":13238,"vw":7.203689},{"c":7.245,"h":7.245,"l":7.235,"n":85,"o":7.235,"t":"2026-10-22T18:20:00Z","v":4869,"vw":7.243596},{"c":7.18,"h":7.245,"l":7.17,"n":179,"o":7.245,"t":"2026-10-22T18:25:00Z","v":27552,"vw":7.210202},{"c":7.185,"h":7.2,"l":7.17,"n":167,"o":7.18,"t":"2026-10-22T18:30:00Z","v":10532,"vw":7.185231},{"c":7.185,"h":7.19,"l":7.18,"n":104,"o":7.185,"t":"2026-10-22T18:35:00Z","v":9730,"vw":7.183398},{"c":7.195,"h":7.205,"l":7.175,"n":148,"o":7.185,"t":"2026-10-22T18:40:00Z","v":8633,"vw":7.191561},{"c":7.175,"h":7.21,"l":7.17,"n":148,"o":7.2,"t":"2026-10-22T18:45:00Z","v":8247,"vw":7.191615},{"c":7.185,"h":7.185,"l":7.1701,"n":130,"o":7.175,"t":"2026-10-22T18:50:00Z","v":15450,"vw":7.17442},{"c":7.165,"h":7.2,"l":7.165,"n":188,"o":7.19,"t":"2026-10-22T18:55:00Z","v":10656,"vw":7.189191},{"c":7.165,"h":7.1694,"l":7.155,"n":161,"o":7.16,"t":"2026-10-22T19:00:00Z","v":8889,"vw":7.161364},{"c":7.18,"h":7.185,"l":7.1614,"n":211,"o":7.165,"t":"2026-10-22T19:05:00Z","v":13621,"vw":7.178622},{"c":7.195,"h":7.2075,"l":7.1785,"n":199,"o":7.18,"t":"2026-10-22T19:10:00Z","v":11401,"vw":7.190549},{"c":7.17,"h":7.195,"l":7.16,"n":387,"o":7.195,"t":"2026-10-22T19:15:00Z","v":59818,"vw":7.16615},{"c":7.17,"h":7.185,"l":7.165,"n":196,"o":7.17,"t":"2026-10-22T19:20:00Z","v":11891,"vw":7.174105},{"c":7.189,"h":7.19,"l":7.17,"n":127,"o":7.18,"t":"2026-10-22T19:25:00Z","v":6231,"vw":7.182105},{"c":7.215,"h":7.215,"l":7.185,"n":418,"o":7.185,"t":"2026-10-22T19:30:00Z","v":41009,"vw":7.197648},{"c":7.245,"h":7.265,"l":7.22,"n":294,"o":7.22,"t":"2026-10-22T19:35:00Z","v":29918,"vw":7.244307},{"c":7.185,"h":7.25,"l":7.18,"n":483,"o":7.25,"t":"2026-10-22T19:40:00Z","v":47652,"vw":7.224428},{"c":7.18,"h":7.205,"l":7.165,"n":572,"o":7.185,"t":"2026-10-22T19:45:00Z","v":61709,"vw":7.182324},{"c":7.245,"h":7.25,"l":7.18,"n":635,"o":7.18,"t":"2026-10-22T19:50:00Z","v":49576,"vw":7.222067},{"c":7.235,"h":7.265,"l":7.22,"n":1729,"o":7.24,"t":"2026-10-22T19:55:00Z","v":201671,"vw":7.241361},{"c":7.23,"h":7.23,"l":7.23,"n":34,"o":7.23,"t":"2026-10-22T20:00:00Z","v":252848,"vw":7.23}],"history":[{"c":10.56,"h":10.73,"l":10.3,"n":6358,"o":10.73,"t":"2024-10-21T04:00:00Z","v":383011,"vw":10.497117},{"c":10.36,"h":10.61,"l":10.24,"n":6051,"o":10.59,"t":"2024-10-22T04:00:00Z","v":266529,"vw":10.338573},{"c":9.95,"h":10.29,"l":9.84,"n":6907,"o":10.258,"t":"2024-10-23T04:00:00Z","v":457139,"vw":9.965641},{"c":10.35,"h":10.4,"l":9.82,"n":11715,"o":10,"t":"2024-10-24T04:00:00Z","v":973268,"vw":10.182964},{"c":10.21,"h":10.59,"l":10.15,"n":5707,"o":10.44,"t":"2024-10-25T04:00:00Z","v":264730,"vw":10.265028},{"c":10.3,"h":10.485,"l":10.23,"n":6613,"o":10.27,"t":"2024-10-28T04:00:00Z","v":393306,"vw":10.313141},{"c":10.15,"h":10.35,"l":10.1001,"n":5382,"o":10.31,"t":"2024-10-29T04:00:00Z","v":302341,"vw":10.196224},{"c":10.05,"h":10.28,"l":9.95,"n":6845,"o":10.1,"t":"2024-10-30T04:00:00Z","v":325326,"vw":10.10663},{"c":10.15,"h":10.31,"l":9.87,"n":8388,"o":10.03,"t":"2024-10-31T04:00:00Z","v":511929,"vw":10.147711},{"c":10.1,"h":10.37,"l":10.01,"n":7309,"o":10.17,"t":"2024-11-01T04:00:00Z","v":489720,"vw":10.132487},{"c":10.16,"h":10.35,"l":9.94,"n":8206,"o":10.09,"t":"2024-11-04T05:00:00Z","v":466876,"vw":10.189044},{"c":11.13,"h":11.15,"l":9.58,"n":13261,"o":10,"t":"2024-11-05T05:00:00Z","v":791788,"vw":10.68189},{"c":12.42,"h":12.47,"l":11.55,"n":17731,"o":12.04,"t":"2024-11-06T05:00:00Z","v":1254680,"vw":12.146074},{"c":12.22,"h":12.6,"l":12.14,"n":8401,"o":12.42,"t":"2024-11-07T05:00:00Z","v":576639,"vw":12.37976},{"c":11.87,"h":12.22,"l":11.65,"n":10035,"o":11.89,"t":"2024-11-08T05:00:00Z","v":600277,"vw":11.830358},{"c":12.57,"h":12.61,"l":11.86,"n":8180,"o":11.98,"t":"2024-11-11T05:00:00Z","v":595934,"vw":12.388405},{"c":11.83,"h":12.36,"l":11.78,"n":6840,"o":12.3,"t":"2024-11-12T05:00:00Z","v":448230,"vw":11.91291},{"c":12.3,"h":12.33,"l":11.83,"n":9372,"o":11.97,"t":"2024-11-13T05:00:00Z","v":599845,"vw":12.191372},{"c":12.41,"h":12.82,"l":12.24,"n":8376,"o":12.47,"t":"2024-11-14T05:00:00Z","v":563641,"vw":12.476231},{"c":12.15,"h":12.75,"l":12.09,"n":7755,"o":12.61,"t":"2024-11-15T05:00:00Z","v":500820,"vw":12.278988},{"c":12.52,"h":12.55,"l":12.08,"n":6979,"o":12.27,"t":"2024-11-18T05:00:00Z","v":411534,"vw":12.347467},{"c":12.5,"h":12.585,"l":12.145,"n":7636,"o":12.32,"t":"2024-11-19T05:00:00Z","v":722443,"vw":12.441402},{"c":12.43,"h":12.86,"l":12.3602,"n":6672,"o":12.54,"t":"2024-11-20T05:00:00Z","v":385019,"vw":12.514576},{"c":13.145,"h":13.69,"l":12.34,"n":7416,"o":12.42,"t":"2024-11-21T05:00:00Z","v":609062,"vw":13.24201},{"c":12.56,"h":13.2,"l":11.96,"n":9182,"o":13.16,"t":"2024-11-22T05:00:00Z","v":577866,"vw":12.43731},{"c":12.44,"h":12.81,"l":12.22,"n":6463,"o":12.81,"t":"2024-11-25T05:00:00Z","v":469626,"vw":12.43916},{"c":12.35,"h":12.44,"l":12.05,"n":7197,"o":12.35,"t":"2024-11-26T05:00:00Z","v":432409,"vw":12.237967},{"c":12.77,"h":13.14,"l":12.28,"n":6893,"o":12.56,"t":"2024-11-27T05:00:00Z","v":357775,"vw":12.850783},{"c":12.75,"h":12.94,"l":12.62,"n":7034,"o":12.76,"t":"2024-11-29T05:00:00Z","v":467406,"vw":12.748942},{"c":12.18,"h":12.69,"l":11.95,"n":7667,"o":12.69,"t":"2024-12-02T05:00:00Z","v":356452,"vw":12.183785},{"c":12.66,"h":13.34,"l":12.4,"n":6846,"o":12.51,"t":"2024-12-03T05:00:00Z","v":590150,"vw":12.812825},{"c":13.94,"h":14.68,"l":12.975,"n":16566,"o":13.07,"t":"2024-12-04T05:00:00Z","v":1446975,"vw":14.038989},{"c":12.83,"h":13.85,"l":12.66,"n":8900,"o":13.75,"t":"2024-12-05T05:00:00Z","v":670119,"vw":13.003943},{"c":11.9,"h":12.865,"l":11.79,"n":10169,"o":12.81,"t":"2024-12-06T05:00:00Z","v":674369,"vw":12.05956},{"c":12.52,"h":12.94,"l":12.13,"n":7072,"o":12.13,"t":"2024-12-09T05:00:00Z","v":481269,"vw":12.610516},{"c":12.75,"h":12.8166,"l":12.3,"n":7245,"o":12.44,"t":"2024-12-10T05:00:00Z","v":368513,"vw":12.571017},{"c":11.84,"h":12.75,"l":11.75,"n":12074,"o":12.75,"t":"2024-12-11T05:00:00Z","v":1119562,"vw":12.054759},{"c":11.95,"h":12.23,"l":11.57,"n":7291,"o":11.78,"t":"2024-12-12T05:00:00Z","v":457370,"vw":11.991047},{"c":12.02,"h":12.075,"l":11.68,"n":7011,"o":11.93,"t":"2024-12-13T05:00:00Z","v":466788,"vw":11.94975},{"c":11.54,"h":12.03,"l":11.29,"n":8657,"o":11.96,"t":"2024-12-16T05:00:00Z","v":562296,"vw":11.531136},{"c":11.31,"h":11.54,"l":11.11,"n":8261,"o":11.47,"t":"2024-12-17T05:00:00Z","v":407789,"vw":11.286918},{"c":10.89,"h":11.66,"l":10.77,"n":8626,"o":11.34,"t":"2024-12-18T05:00:00Z","v":494881,"vw":11.127216},{"c":10.43,"h":11.1793,"l":10.32,"n":8121,"o":11.03,"t":"2024-12-19T05:00:00Z","v":562026,"vw":10.50393},{"c":10.25,"h":10.6,"l":10.05,"n":7154,"o":10.2,"t":"2024-12-20T05:00:00Z","v":638469,"vw":10.333565},{"c":10.17,"h":10.46,"l":10.02,"n":8959,"o":10.29,"t":"2024-12-23T05:00:00Z","v":564831,"vw":10.148171},{"c":10.18,"h":10.31,"l":10.08,"n":3889,"o":10.26,"t":"2024-12-24T05:00:00Z","v":227908,"vw":10.190751},{"c":10.24,"h":10.44,"l":10.03,"n":6007,"o":10.21,"t":"2024-12-26T05:00:00Z","v":360348,"vw":10.267211},{"c":10.09,"h":10.3,"l":9.91,"n":5757,"o":10.12,"t":"2024-12-27T05:00:00Z","v":313054,"vw":10.048294},{"c":10.15,"h":10.27,"l":9.97,"n":7037,"o":10.09,"t":"2024-12-30T05:00:00Z","v":418955,"vw":10.147809},{"c":10.26,"h":10.37,"l":10.08,"n":4656,"o":10.17,"t":"2024-12-31T05:00:00Z","v":313473,"vw":10.254553},{"c":10.71,"h":10.8999,"l":10.27,"n":6607,"o":10.39,"t":"2025-01-02T05:00:00Z","v":353381,"vw":10.611122},{"c":10.36,"h":10.76,"l":10.3,"n":8007,"o":10.72,"t":"2025-01-03T05:00:00Z","v":419989,"vw":10.407775},{"c":9.7,"h":10.47,"l":9.675,"n":11711,"o":10.39,"t":"2025-01-06T05:00:00Z","v":853103,"vw":9.901395},{"c":9.52,"h":9.816,"l":9.43,"n":7897,"o":9.71,"t":"2025-01-07T05:00:00Z","v":524235,"vw":9.540943},{"c":9.28,"h":9.46,"l":9.1,"n":8603,"o":9.43,"t":"2025-01-08T05:00:00Z","v":576357,"vw":9.261566},{"c":8.99,"h":9.31,"l":8.87,"n":8002,"o":9.28,"t":"2025-01-10T05:00:00Z","v":603935,"vw":9.018647},{"c":9.67,"h":9.71,"l":8.9,"n":10039,"o":8.9,"t":"2025-01-13T05:00:00Z","v":585860,"vw":9.428915},{"c":9.61,"h":9.77,"l":9.475,"n":5632,"o":9.71,"t":"2025-01-14T05:00:00Z","v":346764,"vw":9.592716},{"c":9.43,"h":9.74,"l":9.38,"n":5902,"o":9.7,"t":"2025-01-15T05:00:00Z","v":350711,"vw":9.493272},{"c":9.24,"h":9.4877,"l":9.215,"n":5708,"o":9.4,"t":"2025-01-16T05:00:00Z","v":344263,"vw":9.305492},{"c":9.58,"h":9.68,"l":9.3,"n":7338,"o":9.32,"t":"2025-01-17T05:00:00Z","v":518786,"vw":9.548917},{"c":9.7,"h":9.755,"l":9.5,"n":4697,"o":9.67,"t":"2025-01-21T05:00:00Z","v":318361,"vw":9.685892},{"c":9.71,"h":9.74,"l":9.5,"n":7883,"o":9.71,"t":"2025-01-22T05:00:00Z","v":459593,"vw":9.662421},{"c":10.19,"h":10.36,"l":9.65,"n":10170,"o":9.74,"t":"2025-01-23T05:00:00Z","v":772026,"vw":10.130565},{"c":10.14,"h":10.44,"l":10.08,"n":9049,"o":10.26,"t":"2025-01-24T05:00:00Z","v":581122,"vw":10.198248},{"c":9.69,"h":10.245,"l":9.67,"n":7406,"o":10.14,"t":"2025-01-27T05:00:00Z","v":411429,"vw":9.828911},{"c":9.47,"h":9.9,"l":9.45,"n":6240,"o":9.74,"t":"2025-01-28T05:00:00Z","v":414683,"vw":9.599016},{"c":9.86,"h":9.94,"l":9.445,"n":5494,"o":9.51,"t":"2025-01-29T05:00:00Z","v":400846,"vw":9.845239},{"c":9.64,"h":10.01,"l":9.43,"n":6988,"o":10.01,"t":"2025-01-30T05:00:00Z","v":452520,"vw":9.623754},{"c":9.47,"h":9.71,"l":9.4,"n":5584,"o":9.68,"t":"2025-01-31T05:00:00Z","v":262754,"vw":9.500039},{"c":9.45,"h":9.58,"l":9.265,"n":5807,"o":9.45,"t":"2025-02-03T05:00:00Z","v":314397,"vw":9.46043},{"c":9.96,"h":10.0699,"l":9.33,"n":5152,"o":9.4,"t":"2025-02-04T05:00:00Z","v":388116,"vw":9.832098},{"c":9.96,"h":10.14,"l":9.82,"n":6151,"o":9.98,"t":"2025-02-05T05:00:00Z","v":415588,"vw":9.987883},{"c":9.7,"h":10.1,"l":9.67,"n":7497,"o":10.02,"t":"2025-02-06T05:00:00Z","v":576543,"vw":9.888738},{"c":9.61,"h":9.9717,"l":9.58,"n":5730,"o":9.81,"t":"2025-02-07T05:00:00Z","v":273891,"vw":9.710058},{"c":10.08,"h":10.51,"l":9.8,"n":9072,"o":9.8,"t":"2025-02-10T05:00:00Z","v":655098,"vw":10.218628},{"c":10.18,"h":10.25,"l":9.97,"n":5668,"o":10.04,"t":"2025-02-11T05:00:00Z","v":389804,"vw":10.181965},{"c":10.28,"h":10.589,"l":9.97,"n":8301,"o":10.08,"t":"2025-02-12T05:00:00Z","v":612434,"vw":10.306361},{"c":10.64,"h":10.67,"l":10.08,"n":5487,"o":10.23,"t":"2025-02-13T05:00:00Z","v":357927,"vw":10.442142},{"c":10.07,"h":10.835,"l":10.04,"n":8270,"o":10.7,"t":"2025-02-14T05:00:00Z","v":715083,"vw":10.494168},{"c":9.7,"h":10.2636,"l":9.68,"n":8253,"o":10.2,"t":"2025-02-18T05:00:00Z","v":548251,"vw":9.86785},{"c":9.64,"h":9.64,"l":9.2,"n":7828,"o":9.6,"t":"2025-02-19T05:00:00Z","v":641881,"vw":9.397422},{"c":9.81,"h":10.195,"l":9.59,"n":8080,"o":9.65,"t":"2025-02-20T05:00:00Z","v":666038,"vw":9.964584},{"c":9.75,"h":10.18,"l":9.61,"n":8804,"o":9.94,"t":"2025-02-21T05:00:00Z","v":680213,"vw":9.834499},{"c":9.81,"h":10.07,"l":9.64,"n":6634,"o":9.76,"t":"2025-02-24T05:00:00Z","v":441308,"vw":9.863336},{"c":9.67,"h":9.885,"l":9.34,"n":8464,"o":9.74,"t":"2025-02-25T05:00:00Z","v":614998,"vw":9.618882},{"c":9.47,"h":9.795,"l":9.28,"n":7070,"o":9.67,"t":"2025-02-26T05:00:00Z","v":468340,"vw":9.477787},{"c":9.46,"h":9.6,"l":9.175,"n":6914,"o":9.53,"t":"2025-02-27T05:00:00Z","v":524689,"vw":9.42629},{"c":8.94,"h":9.31,"l":8.81,"n":9120,"o":9.31,"t":"2025-02-28T05:00:00Z","v":618325,"vw":8.965715},{"c":8.76,"h":9.4,"l":8.71,"n":9715,"o":9.05,"t":"2025-03-03T05:00:00Z","v":632180,"vw":8.934427},{"c":8.49,"h":8.65,"l":8.34,"n":8487,"o":8.62,"t":"2025-03-04T05:00:00Z","v":483345,"vw":8.484078},{"c":9.04,"h":9.1484,"l":8.52,"n":9136,"o":8.61,"t":"2025-03-05T05:00:00Z","v":742379,"vw":8.796004},{"c":8.88,"h":9.1,"l":8.645,"n":7088,"o":8.95,"t":"2025-03-06T05:00:00Z","v":499926,"vw":8.859645},{"c":8.47,"h":9.0325,"l":8.46,"n":6579,"o":8.9,"t":"2025-03-07T05:00:00Z","v":454872,"vw":8.65309},{"c":8.4,"h":8.59,"l":8.17,"n":9154,"o":8.39,"t":"2025-03-10T04:00:00Z","v":642118,"vw":8.403557},{"c":11.62,"h":11.74,"l":9.08,"n":32220,"o":9.15,"t":"2025-03-11T04:00:00Z","v":3011886,"vw":11.14885},{"c":8.86,"h":11.572,"l":8.8,"n":25485,"o":11.5,"t":"2025-03-12T04:00:00Z","v":2492583,"vw":9.389591},{"c":9.62,"h":9.71,"l":8.78,"n":16610,"o":8.86,"t":"2025-03-13T04:00:00Z","v":1258757,"vw":9.502619},{"c":9.56,"h":9.71,"l":9.22,"n":9436,"o":9.7,"t":"2025-03-14T04:00:00Z","v":577038,"vw":9.516958},{"c":9.25,"h":9.7453,"l":9.09,"n":10268,"o":9.62,"t":"2025-03-17T04:00:00Z","v":548909,"vw":9.259152},{"c":9.67,"h":9.68,"l":9.15,"n":10878,"o":9.17,"t":"2025-03-18T04:00:00Z","v":657589,"vw":9.498356},{"c":9.29,"h":9.69,"l":9.251,"n":8971,"o":9.62,"t":"2025-03-19T04:00:00Z","v":585913,"vw":9.39753},{"c":8.95,"h":9.18,"l":8.83,"n":12524,"o":9.06,"t":"2025-03-20T04:00:00Z","v":999540,"vw":8.946518},{"c":8.79,"h":9.05,"l":8.59,"n":11625,"o":8.96,"t":"2025-03-21T04:00:00Z","v":2008803,"vw":8.775495},{"c":8.97,"h":9.27,"l":8.745,"n":12232,"o":8.94,"t":"2025-03-24T04:00:00Z","v":1000189,"vw":8.944282},{"c":8.51,"h":9.06,"l":8.5,"n":11069,"o":8.89,"t":"2025-03-25T04:00:00Z","v":742956,"vw":8.680398},{"c":8.36,"h":8.5899,"l":8.09,"n":10717,"o":8.55,"t":"2025-03-26T04:00:00Z","v":827031,"vw":8.258743},{"c":8.46,"h":8.49,"l":8.21,"n":10153,"o":8.48,"t":"2025-03-27T04:00:00Z","v":807227,"vw":8.3836},{"c":8.16,"h":8.45,"l":8.13,"n":6509,"o":8.42,"t":"2025-03-28T04:00:00Z","v":379450,"vw":8.204056},{"c":8.23,"h":8.27,"l":7.87,"n":8318,"o":8.1,"t":"2025-03-31T04:00:00Z","v":568935,"vw":8.111465},{"c":8.5,"h":8.8,"l":8.14,"n":7639,"o":8.22,"t":"2025-04-01T04:00:00Z","v":610412,"vw":8.482504},{"c":8.34,"h":8.4673,"l":8.175,"n":7706,"o":8.35,"t":"2025-04-02T04:00:00Z","v":464812,"vw":8.309391},{"c":7.66,"h":8.12,"l":7.65,"n":8440,"o":8,"t":"2025-04-03T04:00:00Z","v":563010,"vw":7.767868},{"c":6.84,"h":7.35,"l":6.51,"n":14064,"o":7.35,"t":"2025-04-04T04:00:00Z","v":1140571,"vw":6.758773},{"c":6.68,"h":7.16,"l":6.3,"n":9180,"o":6.47,"t":"2025-04-07T04:00:00Z","v":800636,"vw":6.713857},{"c":7.61,"h":8.15,"l":7.05,"n":16853,"o":7.28,"t":"2025-04-08T04:00:00Z","v":1628761,"vw":7.73356},{"c":7.91,"h":8.3999,"l":7.36,"n":14985,"o":7.57,"t":"2025-04-09T04:00:00Z","v":1358826,"vw":7.8808},{"c":7.71,"h":8.37,"l":7.53,"n":11798,"o":7.94,"t":"2025-04-10T04:00:00Z","v":1213626,"vw":7.872002},{"c":8.7,"h":8.8468,"l":7.7,"n":12361,"o":7.7,"t":"2025-04-11T04:00:00Z","v":1201676,"vw":8.532309},{"c":8.52,"h":8.88,"l":8.25,"n":10709,"o":8.88,"t":"2025-04-14T04:00:00Z","v":952547,"vw":8.476529},{"c":8.9,"h":8.93,"l":8.39,"n":8079,"o":8.44,"t":"2025-04-15T04:00:00Z","v":692677,"vw":8.729277},{"c":9.455,"h":9.72,"l":8.75,"n":14357,"o":8.83,"t":"2025-04-16T04:00:00Z","v":1226606,"vw":9.330521},{"c":9.87,"h":10.11,"l":9.27,"n":17168,"o":9.53,"t":"2025-04-17T04:00:00Z","v":1719495,"vw":9.788543},{"c":9.48,"h":10.47,"l":9.37,"n":13570,"o":10.3,"t":"2025-04-21T04:00:00Z","v":1160180,"vw":9.684123},{"c":9.22,"h":9.6771,"l":9.03,"n":9007,"o":9.47,"t":"2025-04-22T04:00:00Z","v":661267,"vw":9.290853},{"c":9.51,"h":9.58,"l":9.19,"n":8042,"o":9.22,"t":"2025-04-23T04:00:00Z","v":608889,"vw":9.451587},{"c":10.37,"h":10.51,"l":9.42,"n":12588,"o":9.51,"t":"2025-04-24T04:00:00Z","v":1246485,"vw":10.207018},{"c":9.96,"h":10.2,"l":9.69,"n":9268,"o":10.12,"t":"2025-04-25T04:00:00Z","v":756591,"vw":9.936959},{"c":9.96,"h":10.22,"l":9.76,"n":9319,"o":10,"t":"2025-04-28T04:00:00Z","v":625940,"vw":9.974752},{"c":10.06,"h":10.4,"l":9.6827,"n":8135,"o":9.86,"t":"2025-04-29T04:00:00Z","v":691132,"vw":10.030581},{"c":10.08,"h":10.29,"l":9.57,"n":9163,"o":9.76,"t":"2025-04-30T04:00:00Z","v":858816,"vw":10.027502},{"c":9.95,"h":10.42,"l":9.815,"n":8021,"o":10.05,"t":"2025-05-01T04:00:00Z","v":569300,"vw":10.057765},{"c":10,"h":10.26,"l":9.74,"n":6341,"o":10.1,"t":"2025-05-02T04:00:00Z","v":488354,"vw":10.01813},{"c":9.81,"h":10.015,"l":9.74,"n":5603,"o":9.94,"t":"2025-05-05T04:00:00Z","v":354522,"vw":9.830674},{"c":10,"h":10.035,"l":9.59,"n":6905,"o":9.835,"t":"2025-05-06T04:00:00Z","v":595822,"vw":9.878935},{"c":9.73,"h":10,"l":9.44,"n":7797,"o":10,"t":"2025-05-07T04:00:00Z","v":436083,"vw":9.680538},{"c":9.13,"h":9.7,"l":9.07,"n":8281,"o":9.7,"t":"2025-05-08T04:00:00Z","v":627207,"vw":9.205194},{"c":8.99,"h":9.12,"l":8.6,"n":9892,"o":9.12,"t":"2025-05-09T04:00:00Z","v":762397,"vw":8.863551},{"c":9,"h":9.95,"l":8.21,"n":16954,"o":9.58,"t":"2025-05-12T04:00:00Z","v":1526510,"vw":8.912634},{"c":9.9,"h":9.955,"l":9,"n":16982,"o":9,"t":"2025-05-13T04:00:00Z","v":1444694,"vw":9.702104},{"c":9.11,"h":10.08,"l":9.055,"n":12045,"o":10,"t":"2025-05-14T04:00:00Z","v":1091255,"vw":9.33429},{"c":9.11,"h":9.27,"l":8.7,"n":9903,"o":8.91,"t":"2025-05-15T04:00:00Z","v":585840,"vw":9.035953},{"c":9.33,"h":9.43,"l":8.825,"n":8874,"o":9.02,"t":"2025-05-16T04:00:00Z","v":659595,"vw":9.282262},{"c":9.15,"h":9.2902,"l":8.732,"n":6874,"o":9.2,"t":"2025-05-19T04:00:00Z","v":414186,"vw":9.034183},{"c":9.26,"h":9.285,"l":9.01,"n":4775,"o":9.17,"t":"2025-05-20T04:00:00Z","v":343776,"vw":9.183631},{"c":9.09,"h":9.45,"l":9.02,"n":6917,"o":9.23,"t":"2025-05-21T04:00:00Z","v":558075,"vw":9.168737},{"c":8.84,"h":9.06,"l":8.765,"n":7920,"o":9.06,"t":"2025-05-22T04:00:00Z","v":531685,"vw":8.863207},{"c":9.07,"h":9.135,"l":8.76,"n":6608,"o":8.8,"t":"2025-05-23T04:00:00Z","v":486945,"vw":9.014449},{"c":9.4,"h":9.4499,"l":9.1138,"n":6956,"o":9.16,"t":"2025-05-27T04:00:00Z","v":524586,"vw":9.323663},{"c":9.16,"h":9.36,"l":8.95,"n":6992,"o":9.36,"t":"2025-05-28T04:00:00Z","v":440486,"vw":9.181162},{"c":9.11,"h":9.25,"l":9.03,"n":7878,"o":9.24,"t":"2025-05-29T04:00:00Z","v":370469,"vw":9.134304},{"c":9.04,"h":9.07,"l":8.74,"n":7027,"o":8.97,"t":"2025-05-30T04:00:00Z","v":564963,"vw":8.947564},{"c":8.84,"h":9.7,"l":8.6957,"n":7602,"o":9.39,"t":"2025-06-02T04:00:00Z","v":732378,"vw":9.024192},{"c":9.44,"h":9.75,"l":8.505,"n":8204,"o":8.84,"t":"2025-06-03T04:00:00Z","v":679849,"vw":9.325869},{"c":9.93,"h":10.18,"l":9.45,"n":11680,"o":9.52,"t":"2025-06-04T04:00:00Z","v":1033489,"vw":9.902892},{"c":9.71,"h":10.0999,"l":9.6,"n":8903,"o":9.98,"t":"2025-06-05T04:00:00Z","v":695647,"vw":9.782325},{"c":9.65,"h":9.99,"l":9.64,"n":6366,"o":9.77,"t":"2025-06-06T04:00:00Z","v":320840,"vw":9.791473},{"c":10.05,"h":10.2899,"l":9.66,"n":8011,"o":9.73,"t":"2025-06-09T04:00:00Z","v":638797,"vw":10.071406},{"c":9.99,"h":10.13,"l":9.69,"n":6214,"o":9.99,"t":"2025-06-10T04:00:00Z","v":395491,"vw":9.972945},{"c":10.08,"h":10.16,"l":9.7,"n":6264,"o":9.95,"t":"2025-06-11T04:00:00Z","v":417543,"vw":10.007062},{"c":10.25,"h":10.41,"l":9.91,"n":8446,"o":10.07,"t":"2025-06-12T04:00:00Z","v":691629,"vw":10.185081},{"c":10.98,"h":11.28,"l":10.175,"n":13176,"o":10.3,"t":"2025-06-13T04:00:00Z","v":1397780,"vw":10.883292},{"c":11.39,"h":11.685,"l":10.77,"n":13251,"o":11.02,"t":"2025-06-16T04:00:00Z","v":1200443,"vw":11.333808},{"c":10.91,"h":11.475,"l":10.89,"n":12317,"o":11.38,"t":"2025-06-17T04:00:00Z","v":923865,"vw":11.124334},{"c":11.39,"h":12.1,"l":10.679,"n":14927,"o":10.89,"t":"2025-06-18T04:00:00Z","v":1332988,"vw":11.559039},{"c":10.97,"h":11.42,"l":10.79,"n":12682,"o":11.42,"t":"2025-06-20T04:00:00Z","v":1987152,"vw":10.992805},{"c":11.6,"h":11.65,"l":10.62,"n":10710,"o":10.75,"t":"2025-06-23T04:00:00Z","v":896576,"vw":11.383752},{"c":11.23,"h":11.68,"l":11.089,"n":12213,"o":11.58,"t":"2025-06-24T04:00:00Z","v":984631,"vw":11.300633},{"c":11.04,"h":11.34,"l":10.6,"n":11760,"o":11.16,"t":"2025-06-25T04:00:00Z","v":1009779,"vw":10.924266},{"c":11.5,"h":11.95,"l":11.03,"n":13190,"o":11.12,"t":"2025-06-26T04:00:00Z","v":1646156,"vw":11.390595},{"c":12.2,"h":12.2352,"l":11.19,"n":12687,"o":11.47,"t":"2025-06-27T04:00:00Z","v":2626218,"vw":12.106602},{"c":13.14,"h":13.5492,"l":12.172,"n":23993,"o":12.39,"t":"2025-06-30T04:00:00Z","v":2286879,"vw":13.041627},{"c":9.98,"h":14.2918,"l":9.752,"n":57355,"o":14.28,"t":"2025-07-01T04:00:00Z","v":7222904,"vw":10.906852},{"c":12.01,"h":12.46,"l":10.0402,"n":34051,"o":10.07,"t":"2025-07-02T04:00:00Z","v":3670950,"vw":11.802378},{"c":11.94,"h":11.99,"l":11.45,"n":9699,"o":11.835,"t":"2025-07-03T04:00:00Z","v":870080,"vw":11.709612},{"c":12.69,"h":12.87,"l":11.91,"n":17540,"o":12.1,"t":"2025-07-07T04:00:00Z","v":1710290,"vw":12.447284},{"c":13,"h":13.0899,"l":12.2,"n":12915,"o":12.75,"t":"2025-07-08T04:00:00Z","v":1029325,"vw":12.805224},{"c":12.7,"h":13.4,"l":12.51,"n":11880,"o":13.12,"t":"2025-07-09T04:00:00Z","v":1108572,"vw":12.969744},{"c":16.63,"h":17.3294,"l":14.4,"n":66312,"o":14.53,"t":"2025-07-10T04:00:00Z","v":7731650,"vw":16.207358},{"c":16.62,"h":16.9,"l":15.51,"n":44849,"o":16.65,"t":"2025-07-11T04:00:00Z","v":5054970,"vw":16.382457},{"c":19.12,"h":19.94,"l":17.9,"n":65286,"o":18.05,"t":"2025-07-14T04:00:00Z","v":7583057,"vw":19.082328},{"c":21.94,"h":22.7499,"l":19.36,"n":72308,"o":20.01,"t":"2025-07-15T04:00:00Z","v":8047843,"vw":21.514127},{"c":21.39,"h":24.75,"l":20.74,"n":82576,"o":24.285,"t":"2025-07-16T04:00:00Z","v":10144613,"vw":22.733779},{"c":22.66,"h":23.2137,"l":21.3308,"n":39960,"o":21.45,"t":"2025-07-17T04:00:00Z","v":4083483,"vw":22.503441},{"c":22.42,"h":23.7625,"l":21.93,"n":34239,"o":22.67,"t":"2025-07-18T04:00:00Z","v":3638331,"vw":22.784898},{"c":20.87,"h":24.3,"l":20.86,"n":38813,"o":22.57,"t":"2025-07-21T04:00:00Z","v":4006454,"vw":22.019982},{"c":21.33,"h":21.77,"l":20.16,"n":46559,"o":21,"t":"2025-07-22T04:00:00Z","v":4040986,"vw":21.161613},{"c":22.59,"h":22.71,"l":20.77,"n":28690,"o":20.85,"t":"2025-07-23T04:00:00Z","v":2478118,"vw":21.90325},{"c":22.83,"h":23.5,"l":22.345,"n":20583,"o":22.72,"t":"2025-07-24T04:00:00Z","v":1686309,"vw":23.013188},{"c":22.54,"h":22.9,"l":21.69,"n":18460,"o":22.83,"t":"2025-07-25T04:00:00Z","v":1536349,"vw":22.273768},{"c":21.54,"h":22.51,"l":21.21,"n":19994,"o":22.45,"t":"2025-07-28T04:00:00Z","v":1616122,"vw":21.647339},{"c":20.77,"h":22.28,"l":20.58,"n":21850,"o":21.62,"t":"2025-07-29T04:00:00Z","v":1674886,"vw":21.289455},{"c":19.825,"h":21.1945,"l":19.63,"n":21155,"o":20.75,"t":"2025-07-30T04:00:00Z","v":1530787,"vw":20.202312},{"c":20.35,"h":21.74,"l":18.76,"n":40319,"o":19.39,"t":"2025-07-31T04:00:00Z","v":3723203,"vw":19.974103},{"c":18.96,"h":19.38,"l":16.53,"n":46681,"o":18.5,"t":"2025-08-01T04:00:00Z","v":3926980,"vw":18.355589},{"c":21.8,"h":21.95,"l":18.8,"n":28795,"o":18.9268,"t":"2025-08-04T04:00:00Z","v":2347036,"vw":20.767347},{"c":23.14,"h":23.39,"l":21.4916,"n":18413,"o":21.85,"t":"2025-08-05T04:00:00Z","v":2030292,"vw":22.517477},{"c":20.52,"h":20.57,"l":19.01,"n":101764,"o":19.1,"t":"2025-08-06T04:00:00Z","v":11940857,"vw":19.97711},{"c":21.67,"h":21.927,"l":19.42,"n":57576,"o":20.92,"t":"2025-08-07T04:00:00Z","v":6173804,"vw":20.860743},{"c":22.55,"h":23.35,"l":21.81,"n":46696,"o":22.35,"t":"2025-08-08T04:00:00Z","v":4777259,"vw":22.565584},{"c":23.49,"h":24.1,"l":22.2401,"n":38044,"o":22.85,"t":"2025-08-11T04:00:00Z","v":3744504,"vw":23.184737},{"c":24.82,"h":25.41,"l":23.375,"n":41252,"o":23.41,"t":"2025-08-12T04:00:00Z","v":3672609,"vw":24.656096},{"c":25.61,"h":25.89,"l":24.33,"n":34510,"o":25.25,"t":"2025-08-13T04:00:00Z","v":3446134,"vw":25.281225},{"c":26.95,"h":27.31,"l":24.8584,"n":38578,"o":25.16,"t":"2025-08-14T04:00:00Z","v":3905421,"vw":26.501706},{"c":23.59,"h":27.18,"l":22.4001,"n":51785,"o":27,"t":"2025-08-15T04:00:00Z","v":5603096,"vw":24.337538},{"c":22.64,"h":23.8399,"l":21.62,"n":35998,"o":23.48,"t":"2025-08-18T04:00:00Z","v":3931293,"vw":22.420824},{"c":20.85,"h":22.6625,"l":20.63,"n":30249,"o":22.49,"t":"2025-08-19T04:00:00Z","v":2998372,"vw":21.285081},{"c":20.81,"h":21.25,"l":19.94,"n":25357,"o":20.53,"t":"2025-08-20T04:00:00Z","v":2315018,"vw":20.719461},{"c":21.86,"h":22.17,"l":20.66,"n":32276,"o":20.66,"t":"2025-08-21T04:00:00Z","v":3327652,"vw":21.481028},{"c":23.53,"h":23.76,"l":21.67,"n":27461,"o":21.8,"t":"2025-08-22T04:00:00Z","v":2681105,"vw":23.17443},{"c":24.5,"h":25.62,"l":23.48,"n":29426,"o":23.53,"t":"2025-08-25T04:00:00Z","v":2964495,"vw":24.878509},{"c":25.54,"h":25.86,"l":24.36,"n":27234,"o":24.72,"t":"2025-08-26T04:00:00Z","v":2282790,"vw":25.446303},{"c":25.36,"h":25.82,"l":24.5,"n":20304,"o":25.22,"t":"2025-08-27T04:00:00Z","v":1980793,"vw":25.26186},{"c":25.44,"h":26.06,"l":25.11,"n":18324,"o":25.48,"t":"2025-08-28T04:00:00Z","v":1978666,"vw":25.640916},{"c":25.93,"h":26.45,"l":24.69,"n":24306,"o":25.5,"t":"2025-08-29T04:00:00Z","v":3049405,"vw":25.85373},{"c":24.07,"h":25.25,"l":23.2644,"n":32105,"o":24.74,"t":"2025-09-02T04:00:00Z","v":3654928,"vw":24.015129},{"c":24.17,"h":24.83,"l":23.86,"n":20313,"o":24.81,"t":"2025-09-03T04:00:00Z","v":2028086,"vw":24.264698},{"c":24.98,"h":25.19,"l":23.8,"n":24831,"o":24.01,"t":"2025-09-04T04:00:00Z","v":2189105,"vw":24.617251},{"c":28.18,"h":28.3,"l":25.43,"n":36562,"o":25.47,"t":"2025-09-05T04:00:00Z","v":3662085,"vw":27.274546},{"c":25.93,"h":28.4,"l":25.73,"n":27787,"o":28.35,"t":"2025-09-08T04:00:00Z","v":2777629,"vw":26.518594},{"c":25.55,"h":26.5,"l":24.8425,"n":22131,"o":25.86,"t":"2025-09-09T04:00:00Z","v":2170277,"vw":25.479318},{"c":26.11,"h":26.5,"l":25.41,"n":19594,"o":25.81,"t":"2025-09-10T04:00:00Z","v":1904814,"vw":26.026849},{"c":24.19,"h":26.3329,"l":24.14,"n":24995,"o":25.7,"t":"2025-09-11T04:00:00Z","v":2626257,"vw":24.965283},{"c":24.25,"h":24.85,"l":23.62,"n":18996,"o":24.11,"t":"2025-09-12T04:00:00Z","v":1661159,"vw":24.164598},{"c":26.16,"h":26.29,"l":24.56,"n":27693,"o":24.6,"t":"2025-09-15T04:00:00Z","v":2426007,"vw":25.773145},{"c":25.74,"h":27.41,"l":25.3001,"n":26731,"o":27.34,"t":"2025-09-16T04:00:00Z","v":2609376,"vw":26.065977},{"c":26.06,"h":27.22,"l":25.35,"n":26602,"o":25.37,"t":"2025-09-17T04:00:00Z","v":3009116,"vw":26.171077},{"c":30.92,"h":32.18,"l":26.75,"n":59086,"o":26.75,"t":"2025-09-18T04:00:00Z","v":6367085,"vw":30.43014},{"c":30.42,"h":31.19,"l":29.75,"n":32566,"o":30.96,"t":"2025-09-19T04:00:00Z","v":5827858,"vw":30.497172},{"c":30.28,"h":30.68,"l":29.02,"n":26073,"o":30.21,"t":"2025-09-22T04:00:00Z","v":2145238,"vw":29.994711},{"c":31.83,"h":32.085,"l":30.1,"n":27860,"o":30.1,"t":"2025-09-23T04:00:00Z","v":2699077,"vw":31.217963},{"c":33.33,"h":34.495,"l":31.62,"n":47762,"o":32.03,"t":"2025-09-24T04:00:00Z","v":4326426,"vw":33.149423},{"c":32.98,"h":35.5499,"l":31.95,"n":40725,"o":32.78,"t":"2025-09-25T04:00:00Z","v":4004576,"vw":33.807126},{"c":31.43,"h":33.3972,"l":31.36,"n":28775,"o":32.68,"t":"2025-09-26T04:00:00Z","v":2612539,"vw":32.277325},{"c":32.46,"h":33.24,"l":30.77,"n":27246,"o":32.45,"t":"2025-09-29T04:00:00Z","v":2169709,"vw":32.406291},{"c":33.19,"h":33.29,"l":31.52,"n":23267,"o":31.92,"t":"2025-09-30T04:00:00Z","v":2264958,"vw":32.448596},{"c":34.7,"h":35.2,"l":32.975,"n":29388,"o":33.43,"t":"2025-10-01T04:00:00Z","v":2493004,"vw":34.183341},{"c":35.05,"h":35.67,"l":33.12,"n":26457,"o":35.3,"t":"2025-10-02T04:00:00Z","v":1989935,"vw":34.366989},{"c":37.75,"h":37.88,"l":35.6,"n":38354,"o":36.11,"t":"2025-10-03T04:00:00Z","v":3509115,"vw":37.077685},{"c":38.93,"h":39.46,"l":36.55,"n":35758,"o":38.47,"t":"2025-10-06T04:00:00Z","v":3118647,"vw":38.386036},{"c":40.7,"h":42.61,"l":39.2375,"n":42521,"o":39.45,"t":"2025-10-07T04:00:00Z","v":3117806,"vw":41.18991},{"c":41.49,"h":42.47,"l":40.37,"n":28971,"o":41.08,"t":"2025-10-08T04:00:00Z","v":1826940,"vw":41.239802},{"c":46.33,"h":47.64,"l":43.54,"n":44592,"o":43.54,"t":"2025-10-09T04:00:00Z","v":3640954,"vw":46.193728},{"c":47.2,"h":49.64,"l":46.42,"n":53753,"o":47,"t":"2025-10-10T04:00:00Z","v":4431057,"vw":47.698493},{"c":52.42,"h":54.1,"l":49.6934,"n":48022,"o":49.74,"t":"2025-10-13T04:00:00Z","v":3448500,"vw":52.34674},{"c":54.55,"h":55.05,"l":48.1001,"n":45856,"o":52,"t":"2025-10-14T04:00:00Z","v":3583090,"vw":52.430079},{"c":47.845,"h":57.8,"l":46.0009,"n":69021,"o":57.49,"t":"2025-10-15T04:00:00Z","v":5795073,"vw":48.933571},{"c":49.48,"h":54.3499,"l":48.83,"n":54099,"o":49.62,"t":"2025-10-16T04:00:00Z","v":4445552,"vw":51.04435},{"c":45.78,"h":47.63,"l":44.15,"n":49302,"o":44.92,"t":"2025-10-17T04:00:00Z","v":3986714,"vw":45.870146},{"c":47.67,"h":48.96,"l":46.07,"n":31299,"o":48.1,"t":"2025-10-20T04:00:00Z","v":2167924,"vw":47.71871},{"c":41.72,"h":45.12,"l":40.25,"n":50738,"o":45.12,"t":"2025-10-21T04:00:00Z","v":4253387,"vw":41.530344},{"c":39.82,"h":41.74,"l":38.2001,"n":54285,"o":38.92,"t":"2025-10-22T04:00:00Z","v":3825999,"vw":39.544935},{"c":36.01,"h":40.63,"l":35.5608,"n":86901,"o":40.02,"t":"2025-10-23T04:00:00Z","v":7196625,"vw":37.843501},{"c":34.87,"h":37.858,"l":34.1,"n":52936,"o":36.95,"t":"2025-10-24T04:00:00Z","v":4469243,"vw":35.527914},{"c":33.97,"h":34.89,"l":31.52,"n":64014,"o":33.725,"t":"2025-10-27T04:00:00Z","v":5507086,"vw":32.732484},{"c":28.22,"h":32.36,"l":27.56,"n":68651,"o":29,"t":"2025-10-28T04:00:00Z","v":7104468,"vw":29.280442},{"c":28.98,"h":29.98,"l":27.24,"n":44653,"o":28.2,"t":"2025-10-29T04:00:00Z","v":4108392,"vw":28.631077},{"c":29.65,"h":31.05,"l":27.67,"n":41682,"o":28.98,"t":"2025-10-30T04:00:00Z","v":3714369,"vw":30.001125},{"c":30.36,"h":35.1999,"l":29.83,"n":47578,"o":33.615,"t":"2025-10-31T04:00:00Z","v":4125150,"vw":31.085598},{"c":27.87,"h":30.17,"l":27.59,"n":30668,"o":29.71,"t":"2025-11-03T05:00:00Z","v":2252743,"vw":28.67627},{"c":26.59,"h":27.95,"l":26.02,"n":28718,"o":26.5,"t":"2025-11-04T05:00:00Z","v":2160445,"vw":26.771273},{"c":24.335,"h":24.54,"l":22.35,"n":77845,"o":24.25,"t":"2025-11-05T05:00:00Z","v":10058436,"vw":23.809091},{"c":23.79,"h":24.583,"l":22.74,"n":52753,"o":24.27,"t":"2025-11-06T05:00:00Z","v":5069025,"vw":23.6666},{"c":24.71,"h":25.1099,"l":23.15,"n":40683,"o":23.31,"t":"2025-11-07T05:00:00Z","v":3467802,"vw":24.319877},{"c":24.85,"h":25.53,"l":24.48,"n":30663,"o":25.46,"t":"2025-11-10T05:00:00Z","v":2361853,"vw":24.971548},{"c":23.92,"h":24.73,"l":22.95,"n":26689,"o":24.67,"t":"2025-11-11T05:00:00Z","v":1992449,"vw":23.798819},{"c":24.34,"h":25.13,"l":24.02,"n":27253,"o":24.37,"t":"2025-11-12T05:00:00Z","v":2390978,"vw":24.523754},{"c":21.93,"h":24.52,"l":21.87,"n":36546,"o":24.02,"t":"2025-11-13T05:00:00Z","v":3016820,"vw":22.734762},{"c":21.59,"h":22.7,"l":20.8252,"n":34692,"o":20.83,"t":"2025-11-14T05:00:00Z","v":2924725,"vw":21.807535},{"c":20.75,"h":21.745,"l":20.28,"n":33318,"o":21.53,"t":"2025-11-17T05:00:00Z","v":2370331,"vw":20.802451},{"c":20.02,"h":20.87,"l":19.71,"n":47348,"o":20.41,"t":"2025-11-18T05:00:00Z","v":3752738,"vw":20.193142},{"c":17.35,"h":19.34,"l":17.315,"n":59149,"o":19.06,"t":"2025-11-19T05:00:00Z","v":5980825,"vw":17.998107},{"c":16.64,"h":18.86,"l":16.56,"n":50076,"o":18.86,"t":"2025-11-20T05:00:00Z","v":4370153,"vw":17.319059},{"c":16.15,"h":16.5225,"l":15.43,"n":47810,"o":16.41,"t":"2025-11-21T05:00:00Z","v":4262489,"vw":16.003657},{"c":16.47,"h":16.59,"l":15.695,"n":24975,"o":16.15,"t":"2025-11-24T05:00:00Z","v":2244916,"vw":16.334144},{"c":16.1,"h":16.76,"l":15.91,"n":21188,"o":16.47,"t":"2025-11-25T05:00:00Z","v":2079181,"vw":16.255747},{"c":15.65,"h":16.54,"l":15.605,"n":20464,"o":16.18,"t":"2025-11-26T05:00:00Z","v":1721058,"vw":15.851009},{"c":15.69,"h":16.42,"l":15.3411,"n":15001,"o":15.65,"t":"2025-11-28T05:00:00Z","v":1594755,"vw":15.813854},{"c":14.95,"h":15.9497,"l":14.9,"n":27615,"o":15.245,"t":"2025-12-01T05:00:00Z","v":2489992,"vw":15.25877},{"c":15.89,"h":16.28,"l":14.965,"n":27129,"o":14.99,"t":"2025-12-02T05:00:00Z","v":2617242,"vw":15.789843},{"c":16.88,"h":17.12,"l":15.59,"n":34101,"o":15.59,"t":"2025-12-03T05:00:00Z","v":3039773,"vw":16.652586},{"c":18.2,"h":18.4,"l":16.3139,"n":38454,"o":16.39,"t":"2025-12-04T05:00:00Z","v":3245161,"vw":17.795469},{"c":17.64,"h":19.13,"l":17.545,"n":41512,"o":18.39,"t":"2025-12-05T05:00:00Z","v":3527274,"vw":18.081812},{"c":16.11,"h":17.76,"l":15.5132,"n":35461,"o":17.6,"t":"2025-12-08T05:00:00Z","v":2961592,"vw":16.050319},{"c":16.64,"h":16.73,"l":15.71,"n":33731,"o":15.97,"t":"2025-12-09T05:00:00Z","v":3059668,"vw":16.403689},{"c":16.09,"h":16.58,"l":15.31,"n":34852,"o":16.58,"t":"2025-12-10T05:00:00Z","v":3851838,"vw":15.82597},{"c":16.29,"h":16.94,"l":15.88,"n":39537,"o":16.06,"t":"2025-12-11T05:00:00Z","v":3032749,"vw":16.382783},{"c":15.6,"h":16.87,"l":15.28,"n":33354,"o":16.42,"t":"2025-12-12T05:00:00Z","v":2576334,"vw":15.953946},{"c":15.04,"h":15.74,"l":15.01,"n":24956,"o":15.62,"t":"2025-12-15T05:00:00Z","v":2022611,"vw":15.213797},{"c":14.86,"h":15.28,"l":14.725,"n":30943,"o":15.01,"t":"2025-12-16T05:00:00Z","v":2630943,"vw":14.935106},{"c":13.98,"h":15.33,"l":13.92,"n":35060,"o":15.01,"t":"2025-12-17T05:00:00Z","v":2956108,"vw":14.263192},{"c":14.41,"h":14.7,"l":13.87,"n":33098,"o":14.16,"t":"2025-12-18T05:00:00Z","v":2654988,"vw":14.229963},{"c":14.57,"h":15.12,"l":14.28,"n":27027,"o":14.4,"t":"2025-12-19T05:00:00Z","v":3701365,"vw":14.606617},{"c":15.56,"h":15.6,"l":14.86,"n":31280,"o":14.91,"t":"2025-12-22T05:00:00Z","v":3473436,"vw":15.373346},{"c":16.89,"h":18.12,"l":15.6,"n":40435,"o":15.77,"t":"2025-12-23T05:00:00Z","v":4502024,"vw":16.872619},{"c":18.18,"h":18.54,"l":16.6,"n":29884,"o":17.63,"t":"2025-12-24T05:00:00Z","v":3613727,"vw":17.824836},{"c":17.89,"h":18.42,"l":17.07,"n":28913,"o":18.42,"t":"2025-12-26T05:00:00Z","v":2770483,"vw":17.83666},{"c":18.23,"h":18.98,"l":17.25,"n":28985,"o":17.67,"t":"2025-12-29T05:00:00Z","v":2860233,"vw":18.17279},{"c":17.38,"h":18.57,"l":17.29,"n":26344,"o":18.28,"t":"2025-12-30T05:00:00Z","v":2459847,"vw":17.920439},{"c":18,"h":18.3999,"l":17.475,"n":26158,"o":17.74,"t":"2025-12-31T05:00:00Z","v":2232459,"vw":17.919844},{"c":18.71,"h":19.11,"l":17.71,"n":24838,"o":18.17,"t":"2026-01-02T05:00:00Z","v":2266443,"vw":18.588855},{"c":19.82,"h":20.45,"l":19.37,"n":32124,"o":19.47,"t":"2026-01-05T05:00:00Z","v":3039493,"vw":19.906077},{"c":19.83,"h":21.2,"l":19.5,"n":29208,"o":20.5,"t":"2026-01-06T05:00:00Z","v":2710667,"vw":20.041536},{"c":20.22,"h":20.35,"l":19.4,"n":19909,"o":19.67,"t":"2026-01-07T05:00:00Z","v":1718662,"vw":19.946068},{"c":20.25,"h":20.83,"l":19.5054,"n":22446,"o":19.97,"t":"2026-01-08T05:00:00Z","v":1766094,"vw":20.202037},{"c":20.38,"h":21.83,"l":20.23,"n":22454,"o":20.69,"t":"2026-01-09T05:00:00Z","v":2181258,"vw":20.95689},{"c":22.05,"h":22.6948,"l":20.6,"n":26643,"o":20.89,"t":"2026-01-12T05:00:00Z","v":2650100,"vw":21.621299},{"c":20.34,"h":22.3794,"l":20.2702,"n":29216,"o":22.28,"t":"2026-01-13T05:00:00Z","v":2639631,"vw":20.915552},{"c":22.27,"h":22.49,"l":20.0837,"n":28611,"o":20.59,"t":"2026-01-14T05:00:00Z","v":2742078,"vw":21.723558},{"c":21.53,"h":22.25,"l":20.75,"n":29094,"o":21.83,"t":"2026-01-15T05:00:00Z","v":2610859,"vw":21.594828},{"c":20.89,"h":22.11,"l":20.61,"n":23203,"o":21.42,"t":"2026-01-16T05:00:00Z","v":1951821,"vw":21.338041},{"c":22.31,"h":23.2258,"l":21.03,"n":39124,"o":21.9,"t":"2026-01-20T05:00:00Z","v":4279735,"vw":21.987008},{"c":23.29,"h":24.35,"l":21.31,"n":46019,"o":22.99,"t":"2026-01-21T05:00:00Z","v":4708198,"vw":23.096143},{"c":25.5,"h":26.48,"l":23.29,"n":49600,"o":23.55,"t":"2026-01-22T05:00:00Z","v":5147001,"vw":25.127955},{"c":27.72,"h":28.38,"l":25.2,"n":61545,"o":26.05,"t":"2026-01-23T05:00:00Z","v":7335403,"vw":26.810824},{"c":22.09,"h":28.67,"l":21.43,"n":93928,"o":28.35,"t":"2026-01-26T05:00:00Z","v":10144649,"vw":23.177177},{"c":22.96,"h":24,"l":22.0489,"n":36947,"o":22.09,"t":"2026-01-27T05:00:00Z","v":3118605,"vw":23.157342},{"c":22.58,"h":23.31,"l":21.55,"n":31832,"o":23.31,"t":"2026-01-28T05:00:00Z","v":3214761,"vw":22.30019},{"c":19.97,"h":22.4,"l":19.35,"n":52831,"o":21.99,"t":"2026-01-29T05:00:00Z","v":4882513,"vw":20.306083},{"c":19.51,"h":20.3709,"l":18.8,"n":38961,"o":19.41,"t":"2026-01-30T05:00:00Z","v":3515502,"vw":19.418871},{"c":18.64,"h":20.75,"l":18.335,"n":33071,"o":19.56,"t":"2026-02-02T05:00:00Z","v":3194680,"vw":19.1797},{"c":20.84,"h":20.95,"l":18.95,"n":27242,"o":19.15,"t":"2026-02-03T05:00:00Z","v":3103848,"vw":20.104228},{"c":19.75,"h":21.95,"l":18.61,"n":40757,"o":20.96,"t":"2026-02-04T05:00:00Z","v":3628058,"vw":20.143795},{"c":17.3,"h":19.19,"l":16.6,"n":41315,"o":18.77,"t":"2026-02-05T05:00:00Z","v":3264500,"vw":17.534647},{"c":18.23,"h":18.5799,"l":17.31,"n":32429,"o":17.96,"t":"2026-02-06T05:00:00Z","v":2400411,"vw":18.031631},{"c":17.56,"h":18.19,"l":17.14,"n":34041,"o":18.19,"t":"2026-02-09T05:00:00Z","v":2136968,"vw":17.466288},{"c":16.69,"h":17.76,"l":16.61,"n":24903,"o":17.76,"t":"2026-02-10T05:00:00Z","v":1606803,"vw":16.875059},{"c":17.19,"h":17.92,"l":16.67,"n":24449,"o":17.47,"t":"2026-02-11T05:00:00Z","v":2174688,"vw":17.2403},{"c":16.31,"h":17.35,"l":16.03,"n":20898,"o":17.03,"t":"2026-02-12T05:00:00Z","v":1553828,"vw":16.407195},{"c":16.48,"h":16.71,"l":15.75,"n":21737,"o":16.07,"t":"2026-02-13T05:00:00Z","v":1480067,"vw":16.392244},{"c":16.06,"h":16.46,"l":15.25,"n":18334,"o":16.46,"t":"2026-02-17T05:00:00Z","v":1347695,"vw":15.863181},{"c":16.26,"h":17.085,"l":16.01,"n":17994,"o":16.59,"t":"2026-02-18T05:00:00Z","v":1364473,"vw":16.55007},{"c":16.72,"h":16.75,"l":15.75,"n":13860,"o":16.23,"t":"2026-02-19T05:00:00Z","v":907821,"vw":16.406283},{"c":16.56,"h":17.38,"l":15.9,"n":17491,"o":16.84,"t":"2026-02-20T05:00:00Z","v":1473136,"vw":16.496966},{"c":17.2,"h":17.33,"l":16,"n":22511,"o":16,"t":"2026-02-23T05:00:00Z","v":1738723,"vw":16.986532},{"c":18.1,"h":18.2,"l":16.7,"n":21041,"o":17.17,"t":"2026-02-24T05:00:00Z","v":1885484,"vw":17.91451},{"c":17.66,"h":18.87,"l":17.56,"n":25495,"o":18.58,"t":"2026-02-25T05:00:00Z","v":2966333,"vw":18.070185},{"c":14.93,"h":17,"l":14.115,"n":55440,"o":16.25,"t":"2026-02-26T05:00:00Z","v":6011533,"vw":14.953023},{"c":15.14,"h":15.14,"l":13.63,"n":44065,"o":14.26,"t":"2026-02-27T05:00:00Z","v":4181864,"vw":14.474889},{"c":15.55,"h":15.84,"l":14.58,"n":25841,"o":14.82,"t":"2026-03-02T05:00:00Z","v":2126864,"vw":15.385451},{"c":15.47,"h":15.95,"l":14.86,"n":23595,"o":15.58,"t":"2026-03-03T05:00:00Z","v":1838398,"vw":15.403873},{"c":15.84,"h":16.65,"l":15.315,"n":19707,"o":15.76,"t":"2026-03-04T05:00:00Z","v":1268993,"vw":16.018811},{"c":14.8,"h":15.62,"l":14.25,"n":21830,"o":15.55,"t":"2026-03-05T05:00:00Z","v":1873692,"vw":14.777666},{"c":14.02,"h":14.725,"l":13.96,"n":17444,"o":14.32,"t":"2026-03-06T05:00:00Z","v":1194896,"vw":14.182818},{"c":14.18,"h":14.54,"l":13.4506,"n":20603,"o":13.81,"t":"2026-03-09T04:00:00Z","v":1402424,"vw":13.972374},{"c":14.75,"h":15.4773,"l":14.1,"n":22950,"o":14.2,"t":"2026-03-10T04:00:00Z","v":2081287,"vw":14.800338},{"c":15.74,"h":15.87,"l":14.61,"n":18617,"o":14.66,"t":"2026-03-11T04:00:00Z","v":1914883,"vw":15.561012},{"c":15.13,"h":15.6,"l":14.56,"n":20858,"o":15.6,"t":"2026-03-12T04:00:00Z","v":1483964,"vw":15.086006},{"c":14.6,"h":15.6,"l":14.37,"n":18249,"o":15.33,"t":"2026-03-13T04:00:00Z","v":1230366,"vw":14.740532},{"c":14.38,"h":14.76,"l":13.86,"n":18898,"o":14.53,"t":"2026-03-16T04:00:00Z","v":1485135,"vw":14.328587},{"c":14.32,"h":14.43,"l":13.9,"n":15113,"o":14.29,"t":"2026-03-17T04:00:00Z","v":1312867,"vw":14.235188},{"c":13.61,"h":14.1,"l":13.58,"n":25033,"o":14.1,"t":"2026-03-18T04:00:00Z","v":1615465,"vw":13.769429},{"c":14.44,"h":15.1,"l":12.66,"n":34075,"o":13.48,"t":"2026-03-19T04:00:00Z","v":3202773,"vw":14.34525},{"c":13.45,"h":14.22,"l":13.1,"n":21083,"o":13.85,"t":"2026-03-20T04:00:00Z","v":1966274,"vw":13.510051},{"c":13.47,"h":13.84,"l":13.17,"n":22926,"o":13.6,"t":"2026-03-23T04:00:00Z","v":1730253,"vw":13.527708},{"c":14.29,"h":14.59,"l":13.19,"n":31872,"o":13.35,"t":"2026-03-24T04:00:00Z","v":3507377,"vw":13.86565},{"c":13.92,"h":14.36,"l":13.8,"n":20821,"o":14.31,"t":"2026-03-25T04:00:00Z","v":1330926,"vw":14.045216},{"c":13.97,"h":14.07,"l":13.3219,"n":34237,"o":13.7,"t":"2026-03-26T04:00:00Z","v":2385240,"vw":13.797116},{"c":15.56,"h":15.785,"l":13.71,"n":27691,"o":13.97,"t":"2026-03-27T04:00:00Z","v":2558233,"vw":15.273603},{"c":14.43,"h":15.54,"l":14.25,"n":27034,"o":15.475,"t":"2026-03-30T04:00:00Z","v":2054170,"vw":14.680496},{"c":15.46,"h":15.83,"l":14.585,"n":30357,"o":14.71,"t":"2026-03-31T04:00:00Z","v":2473958,"vw":15.474925},{"c":14.83,"h":16.2,"l":14.75,"n":32501,"o":15.59,"t":"2026-04-01T04:00:00Z","v":2555145,"vw":15.330291},{"c":15.5,"h":15.61,"l":14.5499,"n":15287,"o":14.56,"t":"2026-04-02T04:00:00Z","v":1163473,"vw":15.345617},{"c":15.8,"h":16.1,"l":15.48,"n":17595,"o":15.56,"t":"2026-04-06T04:00:00Z","v":1296693,"vw":15.841346},{"c":15.09,"h":15.99,"l":14.975,"n":18949,"o":15.66,"t":"2026-04-07T04:00:00Z","v":1615193,"vw":15.325103},{"c":14.14,"h":15.93,"l":14.05,"n":23481,"o":15.56,"t":"2026-04-08T04:00:00Z","v":1954410,"vw":14.402921},{"c":13.77,"h":14.4,"l":13.35,"n":27690,"o":14.22,"t":"2026-04-09T04:00:00Z","v":2367046,"vw":13.757757},{"c":13.55,"h":14.38,"l":13.51,"n":16092,"o":13.83,"t":"2026-04-10T04:00:00Z","v":1397831,"vw":13.857339},{"c":13.96,"h":14.22,"l":13.17,"n":17673,"o":13.41,"t":"2026-04-13T04:00:00Z","v":1532908,"vw":13.862083},{"c":13.23,"h":14.21,"l":12.88,"n":21430,"o":14.06,"t":"2026-04-14T04:00:00Z","v":1864052,"vw":13.329692},{"c":14.1,"h":14.1956,"l":13.1507,"n":18492,"o":13.24,"t":"2026-04-15T04:00:00Z","v":1414381,"vw":13.817945},{"c":13.84,"h":14.56,"l":13.82,"n":17264,"o":14.31,"t":"2026-04-16T04:00:00Z","v":1292043,"vw":14.046786},{"c":13.63,"h":14.265,"l":13.55,"n":16874,"o":13.9,"t":"2026-04-17T04:00:00Z","v":1333808,"vw":13.786933},{"c":14.07,"h":14.1,"l":13.5,"n":16064,"o":13.6,"t":"2026-04-20T04:00:00Z","v":1359193,"vw":13.874052},{"c":14.93,"h":15.755,"l":14.5001,"n":26571,"o":14.73,"t":"2026-04-21T04:00:00Z","v":2412934,"vw":15.130855},{"c":14.92,"h":15.679,"l":14.4,"n":24117,"o":15.4,"t":"2026-04-22T04:00:00Z","v":1934496,"vw":14.953947},{"c":13.98,"h":15.17,"l":13.82,"n":17193,"o":14.92,"t":"2026-04-23T04:00:00Z","v":1076882,"vw":14.174052},{"c":13.79,"h":14.07,"l":13.5783,"n":15201,"o":13.87,"t":"2026-04-24T04:00:00Z","v":1132174,"vw":13.791236},{"c":14.49,"h":14.595,"l":13.76,"n":15695,"o":13.76,"t":"2026-04-27T04:00:00Z","v":1226390,"vw":14.32152},{"c":14.56,"h":14.625,"l":13.96,"n":18000,"o":14.2,"t":"2026-04-28T04:00:00Z","v":1177915,"vw":14.373491},{"c":14.55,"h":14.8401,"l":14.32,"n":16955,"o":14.79,"t":"2026-04-29T04:00:00Z","v":1099475,"vw":14.550979},{"c":14.85,"h":15.1383,"l":14.425,"n":14666,"o":14.76,"t":"2026-04-30T04:00:00Z","v":1025139,"vw":14.793773},{"c":14.79,"h":14.88,"l":14.05,"n":14737,"o":14.63,"t":"2026-05-01T04:00:00Z","v":1126252,"vw":14.617149},{"c":14.49,"h":15.23,"l":14.295,"n":15275,"o":14.9,"t":"2026-05-04T04:00:00Z","v":1311372,"vw":14.517461},{"c":15.03,"h":15.34,"l":14.21,"n":14238,"o":14.34,"t":"2026-05-05T04:00:00Z","v":908379,"vw":14.87113},{"c":15.65,"h":15.79,"l":14.98,"n":14920,"o":15.12,"t":"2026-05-06T04:00:00Z","v":926685,"vw":15.506029},{"c":14.77,"h":15.73,"l":14.755,"n":13784,"o":15.65,"t":"2026-05-07T04:00:00Z","v":917627,"vw":15.055528},{"c":14.81,"h":15.02,"l":14.56,"n":15104,"o":14.79,"t":"2026-05-08T04:00:00Z","v":945251,"vw":14.787229},{"c":15.17,"h":15.7,"l":14.63,"n":18919,"o":14.85,"t":"2026-05-11T04:00:00Z","v":1386080,"vw":15.250301},{"c":16.51,"h":16.65,"l":13.92,"n":43406,"o":14.4,"t":"2026-05-12T04:00:00Z","v":3547029,"vw":15.842405},{"c":15.31,"h":16.41,"l":14.6021,"n":36636,"o":16.31,"t":"2026-05-13T04:00:00Z","v":3301345,"vw":15.311099},{"c":15.19,"h":15.59,"l":14.5013,"n":26266,"o":15.22,"t":"2026-05-14T04:00:00Z","v":1877095,"vw":15.007458},{"c":14.505,"h":14.99,"l":14.0892,"n":22189,"o":14.71,"t":"2026-05-15T04:00:00Z","v":1700856,"vw":14.453349},{"c":13.83,"h":14.7,"l":13.56,"n":24645,"o":14.55,"t":"2026-05-18T04:00:00Z","v":1927596,"vw":13.933154},{"c":13.64,"h":13.8,"l":13.15,"n":18523,"o":13.8,"t":"2026-05-19T04:00:00Z","v":1701497,"vw":13.466703},{"c":13.2,"h":13.85,"l":13.19,"n":17609,"o":13.79,"t":"2026-05-20T04:00:00Z","v":942278,"vw":13.417081},{"c":13.91,"h":14.16,"l":13.2,"n":15801,"o":13.21,"t":"2026-05-21T04:00:00Z","v":1028576,"vw":13.770952},{"c":13.92,"h":14.3654,"l":13.6,"n":10765,"o":13.99,"t":"2026-05-22T04:00:00Z","v":814699,"vw":13.965184},{"c":14.81,"h":15.4,"l":14.22,"n":21566,"o":14.22,"t":"2026-05-26T04:00:00Z","v":1542076,"vw":14.857368},{"c":15.54,"h":15.6,"l":14.3,"n":19790,"o":14.56,"t":"2026-05-27T04:00:00Z","v":1297414,"vw":15.304591},{"c":16.67,"h":16.8499,"l":15.13,"n":25280,"o":15.46,"t":"2026-05-28T04:00:00Z","v":1999845,"vw":16.42802},{"c":15.61,"h":16.675,"l":15.58,"n":14847,"o":16.66,"t":"2026-05-29T04:00:00Z","v":1251396,"vw":15.934566},{"c":16.49,"h":16.89,"l":15.51,"n":24027,"o":15.61,"t":"2026-06-01T04:00:00Z","v":1402323,"vw":16.401523},{"c":17.52,"h":18.1,"l":15.82,"n":27434,"o":16.16,"t":"2026-06-02T04:00:00Z","v":2233824,"vw":17.583631},{"c":16.86,"h":17.329,"l":16.45,"n":21744,"o":17.2,"t":"2026-06-03T04:00:00Z","v":1400129,"vw":16.821629},{"c":17.06,"h":17.52,"l":16.31,"n":18264,"o":16.52,"t":"2026-06-04T04:00:00Z","v":1184539,"vw":17.115024},{"c":15.65,"h":16.84,"l":15.19,"n":25645,"o":16.84,"t":"2026-06-05T04:00:00Z","v":1940287,"vw":15.682007},{"c":15.26,"h":15.7999,"l":14.892,"n":18106,"o":15.68,"t":"2026-06-08T04:00:00Z","v":1084426,"vw":15.345696},{"c":14.8,"h":15.33,"l":14.08,"n":21602,"o":15.28,"t":"2026-06-09T04:00:00Z","v":1484996,"vw":14.641089},{"c":14.28,"h":14.77,"l":13.595,"n":30452,"o":14.33,"t":"2026-06-10T04:00:00Z","v":3426894,"vw":14.037317},{"c":14.87,"h":14.89,"l":14.1,"n":16961,"o":14.26,"t":"2026-06-11T04:00:00Z","v":1076875,"vw":14.666855},{"c":15.26,"h":15.69,"l":14.93,"n":15129,"o":15.09,"t":"2026-06-12T04:00:00Z","v":932888,"vw":15.301865},{"c":14.67,"h":15.6225,"l":14.64,"n":15216,"o":15.28,"t":"2026-06-15T04:00:00Z","v":886183,"vw":14.961123},{"c":13.84,"h":14.83,"l":13.7845,"n":14535,"o":14.67,"t":"2026-06-16T04:00:00Z","v":1329248,"vw":14.072015},{"c":14.53,"h":15.115,"l":13.9,"n":16310,"o":13.92,"t":"2026-06-17T04:00:00Z","v":1646645,"vw":14.528827},{"c":13.99,"h":14.89,"l":13.94,"n":17553,"o":14.61,"t":"2026-06-18T04:00:00Z","v":1473572,"vw":14.141175},{"c":13.41,"h":13.8538,"l":13.16,"n":19051,"o":13.78,"t":"2026-06-22T04:00:00Z","v":1526773,"vw":13.379151},{"c":12.83,"h":13.305,"l":12.335,"n":24946,"o":13.02,"t":"2026-06-23T04:00:00Z","v":2395611,"vw":12.808595},{"c":12.57,"h":12.83,"l":12.22,"n":19354,"o":12.54,"t":"2026-06-24T04:00:00Z","v":1556334,"vw":12.605741},{"c":12.65,"h":12.76,"l":12.2746,"n":15979,"o":12.5,"t":"2026-06-25T04:00:00Z","v":1192700,"vw":12.561688},{"c":12.56,"h":13.19,"l":12.19,"n":16774,"o":12.46,"t":"2026-06-26T04:00:00Z","v":2312451,"vw":12.555759},{"c":12.68,"h":12.95,"l":12.035,"n":24182,"o":12.49,"t":"2026-06-29T04:00:00Z","v":1757038,"vw":12.507807},{"c":13.23,"h":13.29,"l":12.46,"n":28008,"o":12.66,"t":"2026-06-30T04:00:00Z","v":2013705,"vw":13.042296},{"c":12.84,"h":13.99,"l":12.83,"n":18137,"o":13.27,"t":"2026-07-01T04:00:00Z","v":1131160,"vw":13.179347},{"c":12.95,"h":13.59,"l":12.31,"n":19579,"o":13.07,"t":"2026-07-02T04:00:00Z","v":1576323,"vw":12.798467},{"c":12.44,"h":13.2,"l":12.38,"n":16895,"o":12.97,"t":"2026-07-06T04:00:00Z","v":1020880,"vw":12.609215},{"c":12.16,"h":12.56,"l":11.3425,"n":28311,"o":12.43,"t":"2026-07-07T04:00:00Z","v":2737337,"vw":11.869108},{"c":12.23,"h":12.4,"l":11.75,"n":18583,"o":11.8,"t":"2026-07-08T04:00:00Z","v":1338057,"vw":12.171313},{"c":12.48,"h":12.62,"l":11.75,"n":14737,"o":11.91,"t":"2026-07-09T04:00:00Z","v":1082958,"vw":12.375833},{"c":12.33,"h":12.7,"l":12.13,"n":16110,"o":12.5,"t":"2026-07-10T04:00:00Z","v":944428,"vw":12.355879},{"c":12.63,"h":12.7965,"l":12.26,"n":17460,"o":12.36,"t":"2026-07-13T04:00:00Z","v":1330193,"vw":12.548494},{"c":12.99,"h":13.38,"l":12.79,"n":19888,"o":12.87,"t":"2026-07-14T04:00:00Z","v":1230128,"vw":13.059323},{"c":12.8,"h":13.3,"l":12.1,"n":15601,"o":12.99,"t":"2026-07-15T04:00:00Z","v":1052707,"vw":12.670907},{"c":12.1,"h":13.01,"l":12.1,"n":23163,"o":12.82,"t":"2026-07-16T04:00:00Z","v":1605466,"vw":12.381423},{"c":11.66,"h":12.25,"l":11.47,"n":17506,"o":11.92,"t":"2026-07-17T04:00:00Z","v":1339473,"vw":11.752365},{"c":11.44,"h":11.79,"l":11.2001,"n":17710,"o":11.6,"t":"2026-07-20T04:00:00Z","v":1399867,"vw":11.415158},{"c":11.87,"h":11.96,"l":11.5,"n":13948,"o":11.53,"t":"2026-07-21T04:00:00Z","v":1164656,"vw":11.787581},{"c":12.44,"h":12.45,"l":11.9,"n":13620,"o":11.9,"t":"2026-07-22T04:00:00Z","v":853525,"vw":12.251915},{"c":11.2,"h":12.66,"l":11.11,"n":18177,"o":12.44,"t":"2026-07-23T04:00:00Z","v":1319280,"vw":11.465966},{"c":10.35,"h":11.32,"l":10.305,"n":26051,"o":11.32,"t":"2026-07-24T04:00:00Z","v":2217713,"vw":10.541224},{"c":10.17,"h":10.682,"l":9.67,"n":21983,"o":10.51,"t":"2026-07-27T04:00:00Z","v":1890986,"vw":10.08862},{"c":9.75,"h":10.1,"l":9.45,"n":18668,"o":10.1,"t":"2026-07-28T04:00:00Z","v":1788836,"vw":9.684227},{"c":9.63,"h":9.935,"l":9.18,"n":27794,"o":9.66,"t":"2026-07-29T04:00:00Z","v":2627476,"vw":9.557432},{"c":9.78,"h":10.195,"l":9.41,"n":23340,"o":10.02,"t":"2026-07-30T04:00:00Z","v":2333554,"vw":9.846252},{"c":9.17,"h":10.14,"l":9.085,"n":32119,"o":10.095,"t":"2026-07-31T04:00:00Z","v":3365162,"vw":9.308604},{"c":8.9,"h":9.27,"l":8.56,"n":32389,"o":8.8947,"t":"2026-08-03T04:00:00Z","v":3440228,"vw":8.985934},{"c":9.64,"h":9.78,"l":9.13,"n":37342,"o":9.34,"t":"2026-08-04T04:00:00Z","v":3810357,"vw":9.520394},{"c":9.24,"h":10.46,"l":8.975,"n":39369,"o":10.365,"t":"2026-08-05T04:00:00Z","v":3333204,"vw":9.406968},{"c":9.59,"h":10.33,"l":9.09,"n":37193,"o":9.13,"t":"2026-08-06T04:00:00Z","v":3387525,"vw":9.75795},{"c":10.24,"h":10.56,"l":9.7,"n":27628,"o":9.83,"t":"2026-08-07T04:00:00Z","v":2552301,"vw":10.225559},{"c":10.18,"h":10.36,"l":9.8,"n":25529,"o":10.24,"t":"2026-08-10T04:00:00Z","v":1608354,"vw":10.067214},{"c":10.21,"h":10.37,"l":9.96,"n":14284,"o":10.11,"t":"2026-08-11T04:00:00Z","v":890195,"vw":10.176172},{"c":10.91,"h":11.005,"l":10.29,"n":24018,"o":10.425,"t":"2026-08-12T04:00:00Z","v":2075049,"vw":10.79611},{"c":10.53,"h":11.01,"l":10.375,"n":17652,"o":10.76,"t":"2026-08-13T04:00:00Z","v":1338071,"vw":10.571952},{"c":12.25,"h":12.33,"l":10.62,"n":35119,"o":10.62,"t":"2026-08-14T04:00:00Z","v":3441013,"vw":11.813106},{"c":12.23,"h":12.3,"l":11.22,"n":23536,"o":11.92,"t":"2026-08-17T04:00:00Z","v":2337621,"vw":11.872496},{"c":11.6,"h":11.6646,"l":10.92,"n":29001,"o":11.25,"t":"2026-08-18T04:00:00Z","v":2245454,"vw":11.379342},{"c":12.06,"h":12.21,"l":11.62,"n":24237,"o":11.92,"t":"2026-08-19T04:00:00Z","v":1902304,"vw":11.989398},{"c":11.145,"h":12.43,"l":11.04,"n":21145,"o":11.95,"t":"2026-08-20T04:00:00Z","v":1476995,"vw":11.296943},{"c":11.9,"h":11.96,"l":11.295,"n":20355,"o":11.465,"t":"2026-08-21T04:00:00Z","v":1533082,"vw":11.712581},{"c":12.43,"h":12.66,"l":11.79,"n":22810,"o":11.84,"t":"2026-08-24T04:00:00Z","v":2127460,"vw":12.397428},{"c":12.92,"h":12.965,"l":12.0098,"n":16440,"o":12.24,"t":"2026-08-25T04:00:00Z","v":1246294,"vw":12.645964},{"c":12.7,"h":12.745,"l":11.97,"n":25628,"o":12.52,"t":"2026-08-26T04:00:00Z","v":2140695,"vw":12.431272},{"c":13.91,"h":14.16,"l":12.75,"n":27908,"o":12.88,"t":"2026-08-27T04:00:00Z","v":2536491,"vw":13.650224},{"c":13.3,"h":14.19,"l":13.29,"n":25594,"o":13.85,"t":"2026-08-28T04:00:00Z","v":2259197,"vw":13.584289},{"c":14.24,"h":14.74,"l":13.58,"n":30504,"o":13.58,"t":"2026-08-31T04:00:00Z","v":3256307,"vw":14.297452},{"c":14.01,"h":14.34,"l":13.65,"n":23269,"o":14.05,"t":"2026-09-01T04:00:00Z","v":2470515,"vw":13.969038},{"c":14.41,"h":15.19,"l":14.18,"n":28899,"o":14.265,"t":"2026-09-02T04:00:00Z","v":2603477,"vw":14.606843},{"c":12.35,"h":14.29,"l":11.8809,"n":33115,"o":14.25,"t":"2026-09-03T04:00:00Z","v":3326029,"vw":12.460284},{"c":13.2,"h":13.678,"l":12.79,"n":30786,"o":13.175,"t":"2026-09-04T04:00:00Z","v":2773791,"vw":13.253161},{"c":12.53,"h":13.405,"l":12.495,"n":18257,"o":12.9,"t":"2026-09-08T04:00:00Z","v":1288924,"vw":12.690624},{"c":12.28,"h":12.7749,"l":12.16,"n":20401,"o":12.37,"t":"2026-09-09T04:00:00Z","v":1560542,"vw":12.385722},{"c":11.45,"h":11.84,"l":11.42,"n":20887,"o":11.77,"t":"2026-09-10T04:00:00Z","v":2049463,"vw":11.570539},{"c":11.19,"h":11.46,"l":10.72,"n":18718,"o":11.39,"t":"2026-09-11T04:00:00Z","v":2444013,"vw":11.122422},{"c":10.29,"h":11.05,"l":10.185,"n":24811,"o":11.05,"t":"2026-09-14T04:00:00Z","v":2256701,"vw":10.422703},{"c":10.04,"h":10.3865,"l":9.87,"n":20313,"o":10.2,"t":"2026-09-15T04:00:00Z","v":1975488,"vw":9.996903},{"c":9.9,"h":10.46,"l":9.6187,"n":19739,"o":10.13,"t":"2026-09-16T04:00:00Z","v":1878502,"vw":9.990027},{"c":9.81,"h":10.105,"l":9.675,"n":19016,"o":10.05,"t":"2026-09-17T04:00:00Z","v":1883004,"vw":9.809377},{"c":9.22,"h":9.8,"l":9.2,"n":20495,"o":9.65,"t":"2026-09-18T04:00:00Z","v":2799523,"vw":9.392698},{"c":9.37,"h":9.6599,"l":9.28,"n":16346,"o":9.33,"t":"2026-09-21T04:00:00Z","v":1900293,"vw":9.41854},{"c":9.7,"h":10.2,"l":9.2,"n":26080,"o":9.51,"t":"2026-09-22T04:00:00Z","v":2724656,"vw":9.78414},{"c":9.28,"h":9.5,"l":9.24,"n":19513,"o":9.5,"t":"2026-09-23T04:00:00Z","v":1928148,"vw":9.336717},{"c":9.14,"h":9.3,"l":8.835,"n":20574,"o":9.3,"t":"2026-09-24T04:00:00Z","v":1865782,"vw":9.023847},{"c":9.02,"h":9.2399,"l":8.83,"n":13589,"o":9.01,"t":"2026-09-25T04:00:00Z","v":1601270,"vw":8.976616},{"c":8.98,"h":9.095,"l":8.7105,"n":12683,"o":8.92,"t":"2026-09-28T04:00:00Z","v":1217898,"vw":8.960708},{"c":8.38,"h":8.95,"l":8.365,"n":20714,"o":8.93,"t":"2026-09-29T04:00:00Z","v":2170891,"vw":8.521856},{"c":8.27,"h":8.95,"l":8.25,"n":18351,"o":8.53,"t":"2026-09-30T04:00:00Z","v":2119314,"vw":8.449546},{"c":8.33,"h":8.39,"l":7.87,"n":20209,"o":8.33,"t":"2026-10-01T04:00:00Z","v":2226852,"vw":8.195102},{"c":8.105,"h":8.46,"l":8.07,"n":17088,"o":8.39,"t":"2026-10-02T04:00:00Z","v":1766504,"vw":8.219768},{"c":7.995,"h":8.34,"l":7.95,"n":18967,"o":8.235,"t":"2026-10-05T04:00:00Z","v":2196579,"vw":8.098536},{"c":8.22,"h":8.245,"l":7.875,"n":14583,"o":8,"t":"2026-10-06T04:00:00Z","v":1554444,"vw":8.073429},{"c":8.23,"h":8.2999,"l":7.77,"n":20625,"o":8.03,"t":"2026-10-07T04:00:00Z","v":2226767,"vw":8.103775},{"c":8.49,"h":8.82,"l":8.135,"n":27672,"o":8.18,"t":"2026-10-08T04:00:00Z","v":3376196,"vw":8.485354},{"c":8.7,"h":8.99,"l":8.445,"n":24476,"o":8.52,"t":"2026-10-09T04:00:00Z","v":2302261,"vw":8.761416},{"c":8.76,"h":9.04,"l":8.32,"n":19726,"o":8.675,"t":"2026-10-12T04:00:00Z","v":1829305,"vw":8.734065},{"c":8.93,"h":8.995,"l":8.44,"n":21254,"o":8.76,"t":"2026-10-13T04:00:00Z","v":2095510,"vw":8.812148},{"c":8.35,"h":8.84,"l":8.21,"n":23686,"o":8.76,"t":"2026-10-14T04:00:00Z","v":3003262,"vw":8.400834},{"c":8.34,"h":8.385,"l":7.94,"n":20505,"o":8.16,"t":"2026-10-15T04:00:00Z","v":1921336,"vw":8.189229},{"c":7.83,"h":8.5,"l":7.78,"n":23782,"o":8.4,"t":"2026-10-16T04:00:00Z","v":3265134,"vw":8.024708},{"c":7.64,"h":8.13,"l":7.525,"n":18437,"o":7.97,"t":"2026-10-19T04:00:00Z","v":2070394,"vw":7.751441},{"c":7.22,"h":7.61,"l":7.21,"n":19951,"o":7.53,"t":"2026-10-20T04:00:00Z","v":2486503,"vw":7.336786},{"c":7.28,"h":7.49,"l":7.22,"n":18854,"o":7.31,"t":"2026-10-21T04:00:00Z","v":1595428,"vw":7.345997},{"c":7.23,"h":7.4,"l":6.9401,"n":15800,"o":7.1,"t":"2026-10-22T04:00:00Z","v":1869779,"vw":7.198753}],"volatilityBars":[{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-09-21T08:00:00Z","v":101,"vw":9.44},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-09-21T09:30:00Z","v":225,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-09-21T11:00:00Z","v":200,"vw":9.45},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-09-21T11:15:00Z","v":100,"vw":9.28},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-09-21T11:45:00Z","v":700,"vw":9.35},{"c":9.35,"h":9.35,"l":9.325,"n":2,"o":9.325,"t":"2026-09-21T12:00:00Z","v":600,"vw":9.345833},{"c":9.32,"h":9.43,"l":9.32,"n":21,"o":9.38,"t":"2026-09-21T13:15:00Z","v":4190,"vw":9.382822},{"c":9.38,"h":9.65,"l":9.33,"n":616,"o":9.33,"t":"2026-09-21T13:30:00Z","v":95953,"vw":9.486133},{"c":9.4,"h":9.465,"l":9.37,"n":510,"o":9.38,"t":"2026-09-21T13:45:00Z","v":32579,"vw":9.410548},{"c":9.45,"h":9.45,"l":9.35,"n":643,"o":9.4,"t":"2026-09-21T14:00:00Z","v":64728,"vw":9.382581},{"c":9.58,"h":9.6599,"l":9.45,"n":599,"o":9.45,"t":"2026-09-21T14:15:00Z","v":71550,"vw":9.576045},{"c":9.44,"h":9.57,"l":9.425,"n":597,"o":9.57,"t":"2026-09-21T14:30:00Z","v":52031,"vw":9.483795},{"c":9.4799,"h":9.5,"l":9.411,"n":504,"o":9.43,"t":"2026-09-21T14:45:00Z","v":40075,"vw":9.459651},{"c":9.495,"h":9.501,"l":9.465,"n":398,"o":9.475,"t":"2026-09-21T15:00:00Z","v":30731,"vw":9.49363},{"c":9.42,"h":9.495,"l":9.41,"n":416,"o":9.495,"t":"2026-09-21T15:15:00Z","v":39210,"vw":9.447943},{"c":9.39,"h":9.44,"l":9.39,"n":517,"o":9.415,"t":"2026-09-21T15:30:00Z","v":36921,"vw":9.413355},{"c":9.43,"h":9.47,"l":9.38,"n":467,"o":9.4,"t":"2026-09-21T15:45:00Z","v":32924,"vw":9.429906},{"c":9.47,"h":9.495,"l":9.425,"n":621,"o":9.425,"t":"2026-09-21T16:00:00Z","v":43650,"vw":9.469398},{"c":9.52,"h":9.56,"l":9.48,"n":819,"o":9.48,"t":"2026-09-21T16:15:00Z","v":78384,"vw":9.519488},{"c":9.48,"h":9.55,"l":9.48,"n":338,"o":9.53,"t":"2026-09-21T16:30:00Z","v":21573,"vw":9.522532},{"c":9.51,"h":9.52,"l":9.48,"n":334,"o":9.48,"t":"2026-09-21T16:45:00Z","v":34032,"vw":9.50232},{"c":9.57,"h":9.58,"l":9.485,"n":468,"o":9.5,"t":"2026-09-21T17:00:00Z","v":40791,"vw":9.526173},{"c":9.515,"h":9.59,"l":9.505,"n":487,"o":9.565,"t":"2026-09-21T17:15:00Z","v":43843,"vw":9.540083},{"c":9.425,"h":9.51,"l":9.42,"n":407,"o":9.51,"t":"2026-09-21T17:30:00Z","v":31155,"vw":9.454962},{"c":9.405,"h":9.44,"l":9.405,"n":305,"o":9.426,"t":"2026-09-21T17:45:00Z","v":17379,"vw":9.422453},{"c":9.39,"h":9.41,"l":9.385,"n":348,"o":9.4022,"t":"2026-09-21T18:00:00Z","v":24642,"vw":9.399048},{"c":9.375,"h":9.405,"l":9.36,"n":353,"o":9.38,"t":"2026-09-21T18:15:00Z","v":20221,"vw":9.384853},{"c":9.32,"h":9.3799,"l":9.3,"n":442,"o":9.375,"t":"2026-09-21T18:30:00Z","v":35795,"vw":9.318537},{"c":9.285,"h":9.32,"l":9.28,"n":497,"o":9.32,"t":"2026-09-21T18:45:00Z","v":36700,"vw":9.293735},{"c":9.325,"h":9.33,"l":9.285,"n":608,"o":9.29,"t":"2026-09-21T19:00:00Z","v":57202,"vw":9.310467},{"c":9.315,"h":9.3351,"l":9.295,"n":732,"o":9.33,"t":"2026-09-21T19:15:00Z","v":61365,"vw":9.313996},{"c":9.345,"h":9.45,"l":9.305,"n":1282,"o":9.315,"t":"2026-09-21T19:30:00Z","v":124096,"vw":9.373772},{"c":9.365,"h":9.4,"l":9.315,"n":2520,"o":9.34,"t":"2026-09-21T19:45:00Z","v":190800,"vw":9.352534},{"c":9.3699,"h":9.37,"l":9.3699,"n":45,"o":9.37,"t":"2026-09-21T20:00:00Z","v":229103,"vw":9.37},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-09-21T21:30:00Z","v":100,"vw":9.42},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-21T22:45:00Z","v":500,"vw":9.45},{"c":9.45,"h":9.45,"l":9.42,"n":12,"o":9.42,"t":"2026-09-21T23:30:00Z","v":2287,"vw":9.447223},{"c":9.4,"h":9.5,"l":9.4,"n":4,"o":9.5,"t":"2026-09-21T23:45:00Z","v":5980,"vw":9.495318},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-09-22T08:00:00Z","v":200,"vw":9.45},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-09-22T08:45:00Z","v":250,"vw":9.45},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-09-22T11:00:00Z","v":985,"vw":9.51},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-09-22T11:15:00Z","v":250,"vw":9.52},{"c":9.37,"h":9.58,"l":9.36,"n":40,"o":9.58,"t":"2026-09-22T13:00:00Z","v":13351,"vw":9.379569},{"c":9.4,"h":9.4,"l":9.39,"n":5,"o":9.39,"t":"2026-09-22T13:15:00Z","v":997,"vw":9.39594},{"c":9.41,"h":9.51,"l":9.2,"n":776,"o":9.51,"t":"2026-09-22T13:30:00Z","v":74700,"vw":9.35341},{"c":9.326,"h":9.455,"l":9.3,"n":657,"o":9.435,"t":"2026-09-22T13:45:00Z","v":35052,"vw":9.394048},{"c":9.53,"h":9.535,"l":9.3,"n":485,"o":9.3024,"t":"2026-09-22T14:00:00Z","v":36504,"vw":9.399916},{"c":9.5,"h":9.555,"l":9.47,"n":858,"o":9.5243,"t":"2026-09-22T14:15:00Z","v":72423,"vw":9.51571},{"c":9.52,"h":9.55,"l":9.485,"n":764,"o":9.49,"t":"2026-09-22T14:30:00Z","v":62395,"vw":9.51897},{"c":9.53,"h":9.571,"l":9.485,"n":679,"o":9.52,"t":"2026-09-22T14:45:00Z","v":49198,"vw":9.53269},{"c":9.72,"h":9.72,"l":9.515,"n":887,"o":9.53,"t":"2026-09-22T15:00:00Z","v":89161,"vw":9.598725},{"c":9.79,"h":9.8179,"l":9.71,"n":807,"o":9.72,"t":"2026-09-22T15:15:00Z","v":70014,"vw":9.751629},{"c":9.64,"h":9.79,"l":9.62,"n":749,"o":9.78,"t":"2026-09-22T15:30:00Z","v":56383,"vw":9.684399},{"c":9.72,"h":9.72,"l":9.625,"n":727,"o":9.64,"t":"2026-09-22T15:45:00Z","v":68616,"vw":9.672918},{"c":9.725,"h":9.75,"l":9.69,"n":540,"o":9.73,"t":"2026-09-22T16:00:00Z","v":50020,"vw":9.713405},{"c":9.89,"h":9.9,"l":9.71,"n":735,"o":9.725,"t":"2026-09-22T16:15:00Z","v":58426,"vw":9.805172},{"c":10.05,"h":10.06,"l":9.9,"n":1024,"o":9.9,"t":"2026-09-22T16:30:00Z","v":111329,"vw":9.984095},{"c":10.185,"h":10.1852,"l":10.04,"n":791,"o":10.06,"t":"2026-09-22T16:45:00Z","v":98407,"vw":10.092517},{"c":10.065,"h":10.2,"l":10.06,"n":743,"o":10.2,"t":"2026-09-22T17:00:00Z","v":67503,"vw":10.125275},{"c":10.06,"h":10.09,"l":10.04,"n":680,"o":10.07,"t":"2026-09-22T17:15:00Z","v":51771,"vw":10.060867},{"c":9.91,"h":10.11,"l":9.88,"n":1125,"o":10.06,"t":"2026-09-22T17:30:00Z","v":140745,"vw":10.006782},{"c":9.89,"h":9.98,"l":9.89,"n":1271,"o":9.9,"t":"2026-09-22T17:45:00Z","v":112441,"vw":9.933543},{"c":9.9,"h":9.95,"l":9.88,"n":748,"o":9.892,"t":"2026-09-22T18:00:00Z","v":43060,"vw":9.923805},{"c":9.89,"h":9.921,"l":9.87,"n":1093,"o":9.905,"t":"2026-09-22T18:15:00Z","v":114330,"vw":9.900184},{"c":9.86,"h":9.905,"l":9.86,"n":758,"o":9.895,"t":"2026-09-22T18:30:00Z","v":49652,"vw":9.877435},{"c":9.86,"h":9.87,"l":9.79,"n":989,"o":9.87,"t":"2026-09-22T18:45:00Z","v":72742,"vw":9.832853},{"c":9.865,"h":9.88,"l":9.86,"n":751,"o":9.86,"t":"2026-09-22T19:00:00Z","v":48078,"vw":9.867843},{"c":9.771,"h":9.87,"l":9.77,"n":991,"o":9.86,"t":"2026-09-22T19:15:00Z","v":56555,"vw":9.817193},{"c":9.82,"h":9.85,"l":9.77,"n":1221,"o":9.775,"t":"2026-09-22T19:30:00Z","v":90245,"vw":9.807898},{"c":9.69,"h":9.88,"l":9.655,"n":4929,"o":9.815,"t":"2026-09-22T19:45:00Z","v":617856,"vw":9.761896},{"c":9.7,"h":9.71,"l":9.7,"n":45,"o":9.7,"t":"2026-09-22T20:00:00Z","v":281484,"vw":9.700004},{"c":9.8,"h":9.8,"l":9.8,"n":72,"o":9.8,"t":"2026-09-22T22:15:00Z","v":203,"vw":9.8},{"c":9.81,"h":9.81,"l":9.75,"n":17,"o":9.75,"t":"2026-09-22T22:45:00Z","v":1238,"vw":9.796999},{"c":9.85,"h":9.85,"l":9.84,"n":2,"o":9.84,"t":"2026-09-22T23:30:00Z","v":1000,"vw":9.84746},{"c":9.591,"h":9.591,"l":9.591,"n":1,"o":9.591,"t":"2026-09-23T10:00:00Z","v":500,"vw":9.591},{"c":9.5905,"h":9.5905,"l":9.5905,"n":1,"o":9.5905,"t":"2026-09-23T10:15:00Z","v":1000,"vw":9.5905},{"c":9.69,"h":9.69,"l":9.69,"n":1,"o":9.69,"t":"2026-09-23T11:00:00Z","v":100,"vw":9.69},{"c":9.55,"h":9.55,"l":9.55,"n":21,"o":9.55,"t":"2026-09-23T11:30:00Z","v":251,"vw":9.55},{"c":9.56,"h":9.59,"l":9.5,"n":58,"o":9.54,"t":"2026-09-23T11:45:00Z","v":8712,"vw":9.540857},{"c":9.5115,"h":9.5115,"l":9.51,"n":6,"o":9.51,"t":"2026-09-23T12:00:00Z","v":2513,"vw":9.51072},{"c":9.51,"h":9.51,"l":9.45,"n":18,"o":9.45,"t":"2026-09-23T12:15:00Z","v":7029,"vw":9.507744},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-09-23T12:30:00Z","v":967,"vw":9.54},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-23T13:00:00Z","v":100,"vw":9.6},{"c":9.52,"h":9.6,"l":9.52,"n":9,"o":9.6,"t":"2026-09-23T13:15:00Z","v":2255,"vw":9.592131},{"c":9.41,"h":9.5,"l":9.24,"n":907,"o":9.5,"t":"2026-09-23T13:30:00Z","v":114545,"vw":9.365873},{"c":9.306,"h":9.4499,"l":9.26,"n":855,"o":9.4208,"t":"2026-09-23T13:45:00Z","v":97088,"vw":9.345889},{"c":9.34,"h":9.38,"l":9.28,"n":700,"o":9.29,"t":"2026-09-23T14:00:00Z","v":60577,"vw":9.328259},{"c":9.29,"h":9.35,"l":9.28,"n":626,"o":9.34,"t":"2026-09-23T14:15:00Z","v":51067,"vw":9.302987},{"c":9.26,"h":9.34,"l":9.26,"n":816,"o":9.29,"t":"2026-09-23T14:30:00Z","v":78268,"vw":9.296953},{"c":9.305,"h":9.31,"l":9.245,"n":851,"o":9.26,"t":"2026-09-23T14:45:00Z","v":90520,"vw":9.267434},{"c":9.34,"h":9.345,"l":9.285,"n":876,"o":9.3099,"t":"2026-09-23T15:00:00Z","v":75745,"vw":9.3093},{"c":9.38,"h":9.405,"l":9.345,"n":601,"o":9.345,"t":"2026-09-23T15:15:00Z","v":42856,"vw":9.370729},{"c":9.355,"h":9.47,"l":9.3341,"n":599,"o":9.37,"t":"2026-09-23T15:30:00Z","v":44691,"vw":9.386736},{"c":9.335,"h":9.36,"l":9.3,"n":379,"o":9.36,"t":"2026-09-23T15:45:00Z","v":30127,"vw":9.325975},{"c":9.37,"h":9.38,"l":9.325,"n":574,"o":9.335,"t":"2026-09-23T16:00:00Z","v":35432,"vw":9.353558},{"c":9.4,"h":9.4,"l":9.355,"n":628,"o":9.37,"t":"2026-09-23T16:15:00Z","v":42234,"vw":9.375516},{"c":9.42,"h":9.435,"l":9.4,"n":461,"o":9.4,"t":"2026-09-23T16:30:00Z","v":37599,"vw":9.415558},{"c":9.315,"h":9.415,"l":9.31,"n":584,"o":9.415,"t":"2026-09-23T16:45:00Z","v":48088,"vw":9.381257},{"c":9.33,"h":9.33,"l":9.27,"n":488,"o":9.315,"t":"2026-09-23T17:00:00Z","v":39302,"vw":9.293874},{"c":9.33,"h":9.34,"l":9.3,"n":497,"o":9.33,"t":"2026-09-23T17:15:00Z","v":30991,"vw":9.319977},{"c":9.42,"h":9.42,"l":9.325,"n":531,"o":9.33,"t":"2026-09-23T17:30:00Z","v":38965,"vw":9.354419},{"c":9.485,"h":9.49,"l":9.405,"n":526,"o":9.42,"t":"2026-09-23T17:45:00Z","v":45490,"vw":9.445324},{"c":9.4103,"h":9.49,"l":9.4,"n":547,"o":9.49,"t":"2026-09-23T18:00:00Z","v":48523,"vw":9.448143},{"c":9.415,"h":9.445,"l":9.41,"n":325,"o":9.43,"t":"2026-09-23T18:15:00Z","v":19512,"vw":9.425989},{"c":9.41,"h":9.435,"l":9.405,"n":611,"o":9.415,"t":"2026-09-23T18:30:00Z","v":38414,"vw":9.422254},{"c":9.345,"h":9.41,"l":9.34,"n":515,"o":9.41,"t":"2026-09-23T18:45:00Z","v":43913,"vw":9.369811},{"c":9.33,"h":9.35,"l":9.2614,"n":890,"o":9.345,"t":"2026-09-23T19:00:00Z","v":70987,"vw":9.306386},{"c":9.37,"h":9.385,"l":9.3208,"n":665,"o":9.33,"t":"2026-09-23T19:15:00Z","v":56043,"vw":9.36097},{"c":9.34,"h":9.385,"l":9.335,"n":876,"o":9.375,"t":"2026-09-23T19:30:00Z","v":83080,"vw":9.363833},{"c":9.285,"h":9.37,"l":9.27,"n":2955,"o":9.34,"t":"2026-09-23T19:45:00Z","v":315049,"vw":9.316179},{"c":9.3339,"h":9.3339,"l":9.28,"n":26,"o":9.28,"t":"2026-09-23T20:00:00Z","v":208980,"vw":9.283744},{"c":9.281,"h":9.281,"l":9.281,"n":1,"o":9.281,"t":"2026-09-23T21:00:00Z","v":100,"vw":9.281},{"c":9.1907,"h":9.1907,"l":9.1907,"n":1,"o":9.1907,"t":"2026-09-24T09:00:00Z","v":965,"vw":9.1907},{"c":9.23,"h":9.23,"l":9.23,"n":6,"o":9.23,"t":"2026-09-24T11:00:00Z","v":127,"vw":9.23},{"c":9.49,"h":9.49,"l":9.29,"n":21,"o":9.29,"t":"2026-09-24T11:30:00Z","v":1498,"vw":9.391408},{"c":9.3,"h":9.5,"l":9.28,"n":29,"o":9.28,"t":"2026-09-24T11:45:00Z","v":4619,"vw":9.342881},{"c":9.26,"h":9.6208,"l":9.24,"n":45,"o":9.27,"t":"2026-09-24T13:15:00Z","v":5006,"vw":9.267242},{"c":9.073,"h":9.3,"l":9,"n":969,"o":9.3,"t":"2026-09-24T13:30:00Z","v":155074,"vw":9.111441},{"c":8.915,"h":9.07,"l":8.9,"n":892,"o":9.07,"t":"2026-09-24T13:45:00Z","v":109580,"vw":8.953856},{"c":8.9468,"h":8.97,"l":8.89,"n":923,"o":8.915,"t":"2026-09-24T14:00:00Z","v":88304,"vw":8.925899},{"c":8.95,"h":8.96,"l":8.885,"n":830,"o":8.95,"t":"2026-09-24T14:15:00Z","v":51921,"vw":8.919072},{"c":8.94,"h":9.02,"l":8.93,"n":876,"o":8.95,"t":"2026-09-24T14:30:00Z","v":60495,"vw":8.979635},{"c":8.94,"h":8.96,"l":8.835,"n":894,"o":8.925,"t":"2026-09-24T14:45:00Z","v":67075,"vw":8.890608},{"c":8.9,"h":8.94,"l":8.885,"n":546,"o":8.94,"t":"2026-09-24T15:00:00Z","v":31287,"vw":8.910754},{"c":8.91,"h":8.96,"l":8.89,"n":705,"o":8.905,"t":"2026-09-24T15:15:00Z","v":56569,"vw":8.926795},{"c":8.955,"h":8.975,"l":8.92,"n":505,"o":8.92,"t":"2026-09-24T15:30:00Z","v":61985,"vw":8.956432},{"c":8.915,"h":8.975,"l":8.915,"n":615,"o":8.95,"t":"2026-09-24T15:45:00Z","v":61546,"vw":8.956626},{"c":8.98,"h":8.98,"l":8.88,"n":492,"o":8.91,"t":"2026-09-24T16:00:00Z","v":39857,"vw":8.911276},{"c":9.02,"h":9.05,"l":8.95,"n":845,"o":8.97,"t":"2026-09-24T16:15:00Z","v":58924,"vw":9.015313},{"c":8.97,"h":9.01,"l":8.93,"n":447,"o":9.01,"t":"2026-09-24T16:30:00Z","v":34585,"vw":8.964673},{"c":8.97,"h":8.97,"l":8.93,"n":449,"o":8.9575,"t":"2026-09-24T16:45:00Z","v":28420,"vw":8.955359},{"c":9.015,"h":9.025,"l":8.95,"n":575,"o":8.97,"t":"2026-09-24T17:00:00Z","v":44513,"vw":9.003044},{"c":8.99,"h":9.01,"l":8.97,"n":373,"o":9.01,"t":"2026-09-24T17:15:00Z","v":27245,"vw":8.989029},{"c":8.94,"h":9,"l":8.94,"n":487,"o":8.995,"t":"2026-09-24T17:30:00Z","v":25972,"vw":8.978807},{"c":9.055,"h":9.055,"l":8.93,"n":654,"o":8.945,"t":"2026-09-24T17:45:00Z","v":41090,"vw":8.996329},{"c":9.01,"h":9.055,"l":8.98,"n":571,"o":9.055,"t":"2026-09-24T18:00:00Z","v":29364,"vw":9.021192},{"c":9.085,"h":9.1,"l":9,"n":589,"o":9.03,"t":"2026-09-24T18:15:00Z","v":41072,"vw":9.042869},{"c":9.1,"h":9.15,"l":9.08,"n":538,"o":9.08,"t":"2026-09-24T18:30:00Z","v":31902,"vw":9.103364},{"c":9.065,"h":9.11,"l":9.06,"n":552,"o":9.1,"t":"2026-09-24T18:45:00Z","v":35907,"vw":9.08285},{"c":9.1,"h":9.11,"l":9.05,"n":944,"o":9.065,"t":"2026-09-24T19:00:00Z","v":78940,"vw":9.073808},{"c":9.075,"h":9.105,"l":9.07,"n":746,"o":9.095,"t":"2026-09-24T19:15:00Z","v":47479,"vw":9.087955},{"c":9.06,"h":9.075,"l":9,"n":1614,"o":9.075,"t":"2026-09-24T19:30:00Z","v":142620,"vw":9.038771},{"c":9.15,"h":9.16,"l":9.005,"n":2487,"o":9.06,"t":"2026-09-24T19:45:00Z","v":211061,"vw":9.088872},{"c":9.14,"h":9.17,"l":9.14,"n":33,"o":9.14,"t":"2026-09-24T20:00:00Z","v":157526,"vw":9.14012},{"c":9.32,"h":9.32,"l":9.27,"n":3,"o":9.27,"t":"2026-09-24T20:15:00Z","v":501,"vw":9.2931},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-09-24T20:30:00Z","v":968,"vw":9.11},{"c":9.17,"h":9.29,"l":9.17,"n":2,"o":9.29,"t":"2026-09-24T20:45:00Z","v":300,"vw":9.25},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-09-24T21:00:00Z","v":8811,"vw":9.14},{"c":9.25,"h":9.25,"l":9.24,"n":13,"o":9.24,"t":"2026-09-24T22:00:00Z","v":1600,"vw":9.248175},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-09-24T22:15:00Z","v":1412,"vw":9.26},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-09-25T08:45:00Z","v":180,"vw":9.26},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-09-25T09:45:00Z","v":1000,"vw":9.16},{"c":9.2,"h":9.2,"l":9.16,"n":9,"o":9.17,"t":"2026-09-25T11:00:00Z","v":3192,"vw":9.172167},{"c":9.2,"h":9.21,"l":9.19,"n":17,"o":9.2,"t":"2026-09-25T11:45:00Z","v":3204,"vw":9.201844},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-25T12:00:00Z","v":100,"vw":9.17},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-09-25T12:15:00Z","v":188,"vw":9.17},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-09-25T12:30:00Z","v":100,"vw":9.2},{"c":9.02,"h":9.132,"l":9.01,"n":32,"o":9.132,"t":"2026-09-25T12:45:00Z","v":7150,"vw":9.078937},{"c":9,"h":9.19,"l":9,"n":44,"o":9.02,"t":"2026-09-25T13:00:00Z","v":3690,"vw":9.01329},{"c":9.1623,"h":9.2399,"l":9.01,"n":318,"o":9.01,"t":"2026-09-25T13:30:00Z","v":49256,"vw":9.104215},{"c":9.083,"h":9.1799,"l":9.083,"n":240,"o":9.16,"t":"2026-09-25T13:45:00Z","v":19307,"vw":9.135057},{"c":8.98,"h":9.05,"l":8.96,"n":405,"o":9.05,"t":"2026-09-25T14:00:00Z","v":40096,"vw":8.987466},{"c":8.94,"h":9.03,"l":8.94,"n":385,"o":8.9701,"t":"2026-09-25T14:15:00Z","v":35608,"vw":8.990989},{"c":8.955,"h":8.97,"l":8.925,"n":333,"o":8.94,"t":"2026-09-25T14:30:00Z","v":32093,"vw":8.942227},{"c":8.94,"h":8.98,"l":8.92,"n":434,"o":8.955,"t":"2026-09-25T14:45:00Z","v":39733,"vw":8.948831},{"c":8.96,"h":8.97,"l":8.935,"n":339,"o":8.95,"t":"2026-09-25T15:00:00Z","v":36893,"vw":8.949292},{"c":8.92,"h":8.965,"l":8.92,"n":336,"o":8.96,"t":"2026-09-25T15:15:00Z","v":19393,"vw":8.951408},{"c":8.89,"h":8.945,"l":8.8579,"n":458,"o":8.925,"t":"2026-09-25T15:30:00Z","v":37748,"vw":8.889631},{"c":8.924,"h":8.93,"l":8.88,"n":508,"o":8.88,"t":"2026-09-25T15:45:00Z","v":60633,"vw":8.907331},{"c":8.965,"h":8.97,"l":8.93,"n":519,"o":8.93,"t":"2026-09-25T16:00:00Z","v":51964,"vw":8.955211},{"c":8.92,"h":8.975,"l":8.91,"n":403,"o":8.965,"t":"2026-09-25T16:15:00Z","v":37018,"vw":8.9348},{"c":8.9175,"h":8.985,"l":8.89,"n":439,"o":8.92,"t":"2026-09-25T16:30:00Z","v":40716,"vw":8.934805},{"c":8.92,"h":8.935,"l":8.895,"n":216,"o":8.915,"t":"2026-09-25T16:45:00Z","v":14233,"vw":8.911959},{"c":8.94,"h":8.95,"l":8.91,"n":303,"o":8.925,"t":"2026-09-25T17:00:00Z","v":23187,"vw":8.930689},{"c":8.89,"h":8.935,"l":8.89,"n":199,"o":8.935,"t":"2026-09-25T17:15:00Z","v":12307,"vw":8.903682},{"c":8.855,"h":8.9,"l":8.83,"n":274,"o":8.9,"t":"2026-09-25T17:30:00Z","v":25922,"vw":8.864962},{"c":8.865,"h":8.8799,"l":8.845,"n":322,"o":8.8595,"t":"2026-09-25T17:45:00Z","v":19358,"vw":8.859606},{"c":8.86,"h":8.87,"l":8.855,"n":523,"o":8.865,"t":"2026-09-25T18:00:00Z","v":37957,"vw":8.862839},{"c":8.855,"h":8.88,"l":8.855,"n":355,"o":8.86,"t":"2026-09-25T18:15:00Z","v":21325,"vw":8.867977},{"c":8.915,"h":8.915,"l":8.845,"n":520,"o":8.855,"t":"2026-09-25T18:30:00Z","v":52163,"vw":8.875562},{"c":8.945,"h":8.96,"l":8.905,"n":1040,"o":8.925,"t":"2026-09-25T18:45:00Z","v":107227,"vw":8.938321},{"c":9.045,"h":9.05,"l":8.9401,"n":1002,"o":8.95,"t":"2026-09-25T19:00:00Z","v":184209,"vw":9.019909},{"c":9.015,"h":9.045,"l":9.01,"n":417,"o":9.045,"t":"2026-09-25T19:15:00Z","v":26416,"vw":9.02718},{"c":9.015,"h":9.025,"l":9,"n":837,"o":9.015,"t":"2026-09-25T19:30:00Z","v":57883,"vw":9.012068},{"c":9.035,"h":9.06,"l":9,"n":2051,"o":9.015,"t":"2026-09-25T19:45:00Z","v":172424,"vw":9.031682},{"c":9.03,"h":9.295,"l":8.9016,"n":31,"o":9.02,"t":"2026-09-25T20:00:00Z","v":146843,"vw":9.020339},{"c":9.11,"h":9.11,"l":9.11,"n":1,"o":9.11,"t":"2026-09-25T20:15:00Z","v":100,"vw":9.11},{"c":9.0988,"h":9.0988,"l":9.0615,"n":2,"o":9.0615,"t":"2026-09-25T23:45:00Z","v":470,"vw":9.07896},{"c":9.22,"h":9.22,"l":9.22,"n":2,"o":9.22,"t":"2026-09-28T08:00:00Z","v":101,"vw":9.22},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-09-28T08:30:00Z","v":115,"vw":9},{"c":9.06,"h":9.06,"l":9.04,"n":6,"o":9.04,"t":"2026-09-28T09:00:00Z","v":2000,"vw":9.047535},{"c":8.93,"h":9.07,"l":8.93,"n":8,"o":9.06,"t":"2026-09-28T10:00:00Z","v":2563,"vw":9.019408},{"c":8.86,"h":8.89,"l":8.86,"n":7,"o":8.89,"t":"2026-09-28T10:45:00Z","v":1318,"vw":8.873404},{"c":8.92,"h":9,"l":8.9,"n":23,"o":9,"t":"2026-09-28T11:00:00Z","v":2260,"vw":8.957965},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-28T12:00:00Z","v":563,"vw":9.07},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-09-28T12:30:00Z","v":500,"vw":9.1},{"c":8.78,"h":8.9299,"l":8.7105,"n":545,"o":8.92,"t":"2026-09-28T13:30:00Z","v":92922,"vw":8.82593},{"c":8.8464,"h":8.88,"l":8.78,"n":278,"o":8.78,"t":"2026-09-28T13:45:00Z","v":23442,"vw":8.82291},{"c":8.915,"h":8.99,"l":8.8,"n":475,"o":8.83,"t":"2026-09-28T14:00:00Z","v":29119,"vw":8.920506},{"c":9.05,"h":9.0507,"l":8.9023,"n":337,"o":8.93,"t":"2026-09-28T14:15:00Z","v":29710,"vw":8.968713},{"c":8.97,"h":9.095,"l":8.965,"n":407,"o":9.05,"t":"2026-09-28T14:30:00Z","v":33400,"vw":9.037487},{"c":8.93,"h":9.01,"l":8.92,"n":597,"o":8.95,"t":"2026-09-28T14:45:00Z","v":80898,"vw":8.951631},{"c":8.9,"h":8.95,"l":8.89,"n":336,"o":8.92,"t":"2026-09-28T15:00:00Z","v":15118,"vw":8.921428},{"c":8.9,"h":8.91,"l":8.87,"n":275,"o":8.89,"t":"2026-09-28T15:15:00Z","v":17404,"vw":8.887827},{"c":8.955,"h":8.96,"l":8.88,"n":307,"o":8.9,"t":"2026-09-28T15:30:00Z","v":19198,"vw":8.934375},{"c":8.97,"h":8.97,"l":8.94,"n":214,"o":8.95,"t":"2026-09-28T15:45:00Z","v":19233,"vw":8.95688},{"c":8.91,"h":8.98,"l":8.91,"n":273,"o":8.97,"t":"2026-09-28T16:00:00Z","v":16414,"vw":8.948536},{"c":9.025,"h":9.03,"l":8.905,"n":463,"o":8.905,"t":"2026-09-28T16:15:00Z","v":41880,"vw":8.975356},{"c":8.93,"h":9.02,"l":8.93,"n":243,"o":9.02,"t":"2026-09-28T16:30:00Z","v":11163,"vw":8.957603},{"c":8.9,"h":8.935,"l":8.9,"n":259,"o":8.9329,"t":"2026-09-28T16:45:00Z","v":17210,"vw":8.913451},{"c":8.97,"h":8.98,"l":8.9,"n":398,"o":8.9,"t":"2026-09-28T17:00:00Z","v":20915,"vw":8.934994},{"c":8.8902,"h":8.96,"l":8.89,"n":379,"o":8.96,"t":"2026-09-28T17:15:00Z","v":30993,"vw":8.944003},{"c":8.92,"h":8.93,"l":8.8932,"n":325,"o":8.9,"t":"2026-09-28T17:30:00Z","v":16493,"vw":8.905514},{"c":8.905,"h":8.92,"l":8.9,"n":193,"o":8.92,"t":"2026-09-28T17:45:00Z","v":11810,"vw":8.911157},{"c":8.92,"h":8.93,"l":8.89,"n":245,"o":8.904,"t":"2026-09-28T18:00:00Z","v":18205,"vw":8.910995},{"c":8.905,"h":8.929,"l":8.905,"n":235,"o":8.92,"t":"2026-09-28T18:15:00Z","v":13543,"vw":8.916655},{"c":8.92,"h":8.925,"l":8.89,"n":293,"o":8.9001,"t":"2026-09-28T18:30:00Z","v":16497,"vw":8.911275},{"c":9.04,"h":9.04,"l":8.91,"n":533,"o":8.925,"t":"2026-09-28T18:45:00Z","v":56628,"vw":8.967974},{"c":8.985,"h":9.05,"l":8.9641,"n":734,"o":9.05,"t":"2026-09-28T19:00:00Z","v":72081,"vw":9.007469},{"c":9.025,"h":9.05,"l":8.98,"n":558,"o":8.98,"t":"2026-09-28T19:15:00Z","v":34359,"vw":9.031728},{"c":9.03,"h":9.065,"l":9.015,"n":830,"o":9.025,"t":"2026-09-28T19:30:00Z","v":74191,"vw":9.034595},{"c":8.99,"h":9.05,"l":8.955,"n":2224,"o":9.035,"t":"2026-09-28T19:45:00Z","v":206382,"vw":9.00522},{"c":8.98,"h":8.98,"l":8.98,"n":20,"o":8.98,"t":"2026-09-28T20:00:00Z","v":162364,"vw":8.98},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-09-28T22:45:00Z","v":100,"vw":9.07},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-09-28T23:45:00Z","v":101,"vw":9},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-29T11:00:00Z","v":200,"vw":9},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-09-29T11:15:00Z","v":700,"vw":9},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-09-29T11:30:00Z","v":1100,"vw":8.98},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-09-29T12:00:00Z","v":200,"vw":9.04},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-09-29T12:15:00Z","v":150,"vw":9.06},{"c":9,"h":9.045,"l":9,"n":6,"o":9,"t":"2026-09-29T13:00:00Z","v":1030,"vw":9.006888},{"c":8.98,"h":8.99,"l":8.98,"n":7,"o":8.99,"t":"2026-09-29T13:15:00Z","v":1190,"vw":8.980909},{"c":8.855,"h":8.95,"l":8.77,"n":579,"o":8.93,"t":"2026-09-29T13:30:00Z","v":63303,"vw":8.859801},{"c":8.82,"h":8.89,"l":8.81,"n":452,"o":8.87,"t":"2026-09-29T13:45:00Z","v":25000,"vw":8.843083},{"c":8.9,"h":8.905,"l":8.8,"n":446,"o":8.825,"t":"2026-09-29T14:00:00Z","v":28017,"vw":8.86416},{"c":8.77,"h":8.9,"l":8.76,"n":759,"o":8.9,"t":"2026-09-29T14:15:00Z","v":56130,"vw":8.799963},{"c":8.71,"h":8.7894,"l":8.71,"n":878,"o":8.775,"t":"2026-09-29T14:30:00Z","v":97785,"vw":8.73853},{"c":8.67,"h":8.719,"l":8.59,"n":1620,"o":8.71,"t":"2026-09-29T14:45:00Z","v":196846,"vw":8.636385},{"c":8.66,"h":8.68,"l":8.61,"n":606,"o":8.675,"t":"2026-09-29T15:00:00Z","v":55548,"vw":8.640781},{"c":8.6,"h":8.67,"l":8.6,"n":410,"o":8.66,"t":"2026-09-29T15:15:00Z","v":35973,"vw":8.646667},{"c":8.635,"h":8.665,"l":8.605,"n":479,"o":8.605,"t":"2026-09-29T15:30:00Z","v":40130,"vw":8.635612},{"c":8.525,"h":8.658,"l":8.51,"n":762,"o":8.635,"t":"2026-09-29T15:45:00Z","v":76153,"vw":8.588091},{"c":8.59,"h":8.6186,"l":8.53,"n":676,"o":8.53,"t":"2026-09-29T16:00:00Z","v":91819,"vw":8.564528},{"c":8.6,"h":8.61,"l":8.56,"n":478,"o":8.585,"t":"2026-09-29T16:15:00Z","v":31209,"vw":8.584973},{"c":8.52,"h":8.5999,"l":8.52,"n":400,"o":8.595,"t":"2026-09-29T16:30:00Z","v":22459,"vw":8.551555},{"c":8.48,"h":8.585,"l":8.46,"n":839,"o":8.52,"t":"2026-09-29T16:45:00Z","v":75349,"vw":8.509337},{"c":8.475,"h":8.495,"l":8.46,"n":583,"o":8.48,"t":"2026-09-29T17:00:00Z","v":42767,"vw":8.473105},{"c":8.42,"h":8.475,"l":8.42,"n":534,"o":8.475,"t":"2026-09-29T17:15:00Z","v":51082,"vw":8.452856},{"c":8.48,"h":8.485,"l":8.41,"n":421,"o":8.42,"t":"2026-09-29T17:30:00Z","v":41540,"vw":8.450322},{"c":8.435,"h":8.48,"l":8.435,"n":562,"o":8.475,"t":"2026-09-29T17:45:00Z","v":36245,"vw":8.461601},{"c":8.415,"h":8.4894,"l":8.41,"n":861,"o":8.44,"t":"2026-09-29T18:00:00Z","v":71920,"vw":8.457106},{"c":8.41,"h":8.43,"l":8.38,"n":843,"o":8.415,"t":"2026-09-29T18:15:00Z","v":74348,"vw":8.40035},{"c":8.45,"h":8.495,"l":8.39,"n":564,"o":8.395,"t":"2026-09-29T18:30:00Z","v":43502,"vw":8.438469},{"c":8.475,"h":8.48,"l":8.425,"n":523,"o":8.455,"t":"2026-09-29T18:45:00Z","v":37913,"vw":8.440348},{"c":8.48,"h":8.485,"l":8.455,"n":574,"o":8.475,"t":"2026-09-29T19:00:00Z","v":34918,"vw":8.470757},{"c":8.485,"h":8.525,"l":8.465,"n":946,"o":8.484,"t":"2026-09-29T19:15:00Z","v":93212,"vw":8.488712},{"c":8.425,"h":8.495,"l":8.415,"n":1128,"o":8.485,"t":"2026-09-29T19:30:00Z","v":113360,"vw":8.452986},{"c":8.38,"h":8.425,"l":8.365,"n":3507,"o":8.425,"t":"2026-09-29T19:45:00Z","v":381779,"vw":8.3956},{"c":8.53,"h":8.53,"l":8.38,"n":45,"o":8.38,"t":"2026-09-29T20:00:00Z","v":228459,"vw":8.380952},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-09-29T20:15:00Z","v":1000,"vw":8.39},{"c":8.44,"h":8.48,"l":8.44,"n":4,"o":8.48,"t":"2026-09-29T20:30:00Z","v":1504,"vw":8.446383},{"c":8.39,"h":8.41,"l":8.36,"n":19,"o":8.4,"t":"2026-09-29T20:45:00Z","v":2363,"vw":8.388279},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-29T22:45:00Z","v":100,"vw":8.5},{"c":8.5,"h":8.5,"l":8.47,"n":16,"o":8.47,"t":"2026-09-29T23:15:00Z","v":4336,"vw":8.495179},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-09-29T23:45:00Z","v":100,"vw":8.47},{"c":8.39,"h":8.41,"l":8.39,"n":8,"o":8.41,"t":"2026-09-30T08:00:00Z","v":2420,"vw":8.406513},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-09-30T11:15:00Z","v":100,"vw":8.5},{"c":8.4998,"h":8.5,"l":8.4,"n":6,"o":8.4,"t":"2026-09-30T12:30:00Z","v":889,"vw":8.48644},{"c":8.46,"h":8.5,"l":8.45,"n":6,"o":8.5,"t":"2026-09-30T13:00:00Z","v":3685,"vw":8.487571},{"c":8.44,"h":8.54,"l":8.44,"n":11,"o":8.45,"t":"2026-09-30T13:15:00Z","v":1432,"vw":8.491754},{"c":8.545,"h":8.6,"l":8.4402,"n":607,"o":8.55,"t":"2026-09-30T13:30:00Z","v":75829,"vw":8.524583},{"c":8.639,"h":8.67,"l":8.5,"n":429,"o":8.55,"t":"2026-09-30T13:45:00Z","v":29989,"vw":8.571641},{"c":8.91,"h":8.92,"l":8.67,"n":601,"o":8.68,"t":"2026-09-30T14:00:00Z","v":64214,"vw":8.818776},{"c":8.75,"h":8.95,"l":8.711,"n":527,"o":8.9,"t":"2026-09-30T14:15:00Z","v":48511,"vw":8.842943},{"c":8.6,"h":8.76,"l":8.6,"n":693,"o":8.755,"t":"2026-09-30T14:30:00Z","v":81571,"vw":8.667874},{"c":8.61,"h":8.65,"l":8.585,"n":470,"o":8.6,"t":"2026-09-30T14:45:00Z","v":30232,"vw":8.62632},{"c":8.54,"h":8.66,"l":8.54,"n":1265,"o":8.605,"t":"2026-09-30T15:00:00Z","v":152761,"vw":8.617755},{"c":8.53,"h":8.56,"l":8.46,"n":626,"o":8.5491,"t":"2026-09-30T15:15:00Z","v":53271,"vw":8.494164},{"c":8.54,"h":8.63,"l":8.51,"n":825,"o":8.53,"t":"2026-09-30T15:30:00Z","v":58751,"vw":8.564413},{"c":8.499,"h":8.56,"l":8.48,"n":516,"o":8.54,"t":"2026-09-30T15:45:00Z","v":38143,"vw":8.532911},{"c":8.49,"h":8.51,"l":8.485,"n":349,"o":8.4967,"t":"2026-09-30T16:00:00Z","v":26773,"vw":8.499522},{"c":8.55,"h":8.565,"l":8.465,"n":748,"o":8.49,"t":"2026-09-30T16:15:00Z","v":103750,"vw":8.520377},{"c":8.575,"h":8.575,"l":8.515,"n":472,"o":8.545,"t":"2026-09-30T16:30:00Z","v":60062,"vw":8.54827},{"c":8.53,"h":8.57,"l":8.53,"n":406,"o":8.57,"t":"2026-09-30T16:45:00Z","v":29734,"vw":8.543291},{"c":8.48,"h":8.52,"l":8.475,"n":498,"o":8.52,"t":"2026-09-30T17:00:00Z","v":70010,"vw":8.502218},{"c":8.454,"h":8.5,"l":8.45,"n":443,"o":8.48,"t":"2026-09-30T17:15:00Z","v":42459,"vw":8.475642},{"c":8.44,"h":8.45,"l":8.405,"n":457,"o":8.45,"t":"2026-09-30T17:30:00Z","v":36159,"vw":8.429927},{"c":8.43,"h":8.4555,"l":8.4,"n":472,"o":8.44,"t":"2026-09-30T17:45:00Z","v":33436,"vw":8.425797},{"c":8.42,"h":8.44,"l":8.39,"n":559,"o":8.43,"t":"2026-09-30T18:00:00Z","v":42784,"vw":8.419484},{"c":8.41,"h":8.43,"l":8.39,"n":451,"o":8.41,"t":"2026-09-30T18:15:00Z","v":37832,"vw":8.407787},{"c":8.37,"h":8.41,"l":8.365,"n":592,"o":8.405,"t":"2026-09-30T18:30:00Z","v":46067,"vw":8.388388},{"c":8.424,"h":8.425,"l":8.36,"n":718,"o":8.37,"t":"2026-09-30T18:45:00Z","v":58562,"vw":8.394094},{"c":8.405,"h":8.45,"l":8.395,"n":570,"o":8.43,"t":"2026-09-30T19:00:00Z","v":48422,"vw":8.427475},{"c":8.37,"h":8.405,"l":8.37,"n":556,"o":8.405,"t":"2026-09-30T19:15:00Z","v":36069,"vw":8.383912},{"c":8.295,"h":8.3699,"l":8.28,"n":1020,"o":8.3699,"t":"2026-09-30T19:30:00Z","v":94870,"vw":8.326755},{"c":8.26,"h":8.33,"l":8.25,"n":3120,"o":8.295,"t":"2026-09-30T19:45:00Z","v":300486,"vw":8.28071},{"c":8.295,"h":8.295,"l":8.25,"n":72,"o":8.27,"t":"2026-09-30T20:00:00Z","v":385641,"vw":8.270009},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-09-30T22:15:00Z","v":360,"vw":8.35},{"c":8.32,"h":8.3477,"l":8.32,"n":2,"o":8.3477,"t":"2026-09-30T22:30:00Z","v":840,"vw":8.339786},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-30T22:45:00Z","v":200,"vw":8.33},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-01T09:45:00Z","v":400,"vw":8.31},{"c":8.33,"h":8.33,"l":8.31,"n":8,"o":8.31,"t":"2026-10-01T11:00:00Z","v":2000,"vw":8.327805},{"c":8.4,"h":8.4,"l":8.34,"n":6,"o":8.35,"t":"2026-10-01T11:15:00Z","v":1252,"vw":8.359015},{"c":8.4,"h":8.5,"l":8.4,"n":6,"o":8.5,"t":"2026-10-01T11:45:00Z","v":4700,"vw":8.441929},{"c":8.5,"h":8.5,"l":8.5,"n":3,"o":8.5,"t":"2026-10-01T12:30:00Z","v":221,"vw":8.5},{"c":8.48,"h":8.48,"l":8.47,"n":2,"o":8.47,"t":"2026-10-01T13:00:00Z","v":500,"vw":8.475},{"c":8.35,"h":8.35,"l":8.35,"n":2,"o":8.35,"t":"2026-10-01T13:15:00Z","v":500,"vw":8.35},{"c":7.97,"h":8.33,"l":7.92,"n":1018,"o":8.33,"t":"2026-10-01T13:30:00Z","v":128662,"vw":8.126398},{"c":7.955,"h":8.0096,"l":7.88,"n":795,"o":7.98,"t":"2026-10-01T13:45:00Z","v":65001,"vw":7.943387},{"c":8.05,"h":8.065,"l":7.9104,"n":934,"o":7.96,"t":"2026-10-01T14:00:00Z","v":92491,"vw":7.998795},{"c":7.985,"h":8.06,"l":7.9535,"n":544,"o":8.055,"t":"2026-10-01T14:15:00Z","v":40831,"vw":7.993939},{"c":8.015,"h":8.07,"l":7.975,"n":508,"o":7.985,"t":"2026-10-01T14:30:00Z","v":35212,"vw":8.017842},{"c":7.92,"h":8.02,"l":7.91,"n":648,"o":8.018,"t":"2026-10-01T14:45:00Z","v":60257,"vw":7.962379},{"c":7.9,"h":7.9223,"l":7.87,"n":582,"o":7.912,"t":"2026-10-01T15:00:00Z","v":35062,"vw":7.895701},{"c":7.91,"h":7.96,"l":7.89,"n":426,"o":7.895,"t":"2026-10-01T15:15:00Z","v":40461,"vw":7.935774},{"c":7.92,"h":7.935,"l":7.89,"n":480,"o":7.91,"t":"2026-10-01T15:30:00Z","v":43426,"vw":7.911766},{"c":7.98,"h":7.99,"l":7.92,"n":750,"o":7.93,"t":"2026-10-01T15:45:00Z","v":56360,"vw":7.95838},{"c":8.06,"h":8.08,"l":7.97,"n":643,"o":7.98,"t":"2026-10-01T16:00:00Z","v":49894,"vw":8.034474},{"c":8.1307,"h":8.135,"l":8.05,"n":486,"o":8.06,"t":"2026-10-01T16:15:00Z","v":37005,"vw":8.102765},{"c":8.17,"h":8.21,"l":8.13,"n":499,"o":8.135,"t":"2026-10-01T16:30:00Z","v":48460,"vw":8.17199},{"c":8.19,"h":8.205,"l":8.15,"n":508,"o":8.16,"t":"2026-10-01T16:45:00Z","v":34675,"vw":8.1759},{"c":8.135,"h":8.18,"l":8.13,"n":555,"o":8.18,"t":"2026-10-01T17:00:00Z","v":77711,"vw":8.16525},{"c":8.22,"h":8.23,"l":8.135,"n":393,"o":8.135,"t":"2026-10-01T17:15:00Z","v":37319,"vw":8.187284},{"c":8.25,"h":8.315,"l":8.195,"n":833,"o":8.23,"t":"2026-10-01T17:30:00Z","v":120913,"vw":8.26129},{"c":8.205,"h":8.285,"l":8.17,"n":552,"o":8.25,"t":"2026-10-01T17:45:00Z","v":39343,"vw":8.21517},{"c":8.18,"h":8.21,"l":8.16,"n":468,"o":8.21,"t":"2026-10-01T18:00:00Z","v":36391,"vw":8.183408},{"c":8.17,"h":8.195,"l":8.15,"n":426,"o":8.18,"t":"2026-10-01T18:15:00Z","v":35320,"vw":8.172848},{"c":8.155,"h":8.18,"l":8.15,"n":432,"o":8.17,"t":"2026-10-01T18:30:00Z","v":26716,"vw":8.165312},{"c":8.195,"h":8.2,"l":8.15,"n":503,"o":8.15,"t":"2026-10-01T18:45:00Z","v":31690,"vw":8.170415},{"c":8.205,"h":8.205,"l":8.18,"n":558,"o":8.19,"t":"2026-10-01T19:00:00Z","v":34170,"vw":8.190177},{"c":8.1901,"h":8.24,"l":8.18,"n":735,"o":8.21,"t":"2026-10-01T19:15:00Z","v":59010,"vw":8.207887},{"c":8.315,"h":8.35,"l":8.175,"n":1658,"o":8.195,"t":"2026-10-01T19:30:00Z","v":157889,"vw":8.27246},{"c":8.3498,"h":8.39,"l":8.295,"n":3983,"o":8.315,"t":"2026-10-01T19:45:00Z","v":444638,"vw":8.343501},{"c":8.33,"h":8.33,"l":8.33,"n":45,"o":8.33,"t":"2026-10-01T20:00:00Z","v":337855,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-01T20:15:00Z","v":500,"vw":8.33},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-01T20:30:00Z","v":190,"vw":8.47},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-01T22:15:00Z","v":500,"vw":8.33},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-10-01T23:45:00Z","v":100,"vw":8.41},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-02T11:30:00Z","v":3500,"vw":8.12},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-02T11:45:00Z","v":4200,"vw":8.35},{"c":8.5,"h":8.5371,"l":8.5,"n":11,"o":8.5,"t":"2026-10-02T13:00:00Z","v":2360,"vw":8.507922},{"c":8.4,"h":8.41,"l":8.35,"n":11,"o":8.35,"t":"2026-10-02T13:15:00Z","v":1280,"vw":8.381481},{"c":8.265,"h":8.46,"l":8.215,"n":438,"o":8.39,"t":"2026-10-02T13:30:00Z","v":109260,"vw":8.37061},{"c":8.25,"h":8.34,"l":8.24,"n":541,"o":8.27,"t":"2026-10-02T13:45:00Z","v":53316,"vw":8.283215},{"c":8.325,"h":8.3499,"l":8.22,"n":714,"o":8.23,"t":"2026-10-02T14:00:00Z","v":68948,"vw":8.297348},{"c":8.35,"h":8.37,"l":8.26,"n":617,"o":8.34,"t":"2026-10-02T14:15:00Z","v":47439,"vw":8.318346},{"c":8.345,"h":8.44,"l":8.32,"n":641,"o":8.34,"t":"2026-10-02T14:30:00Z","v":53385,"vw":8.374864},{"c":8.375,"h":8.415,"l":8.34,"n":473,"o":8.34,"t":"2026-10-02T14:45:00Z","v":32937,"vw":8.376411},{"c":8.3,"h":8.385,"l":8.25,"n":823,"o":8.375,"t":"2026-10-02T15:00:00Z","v":84484,"vw":8.310711},{"c":8.315,"h":8.33,"l":8.245,"n":562,"o":8.3,"t":"2026-10-02T15:15:00Z","v":45216,"vw":8.283064},{"c":8.275,"h":8.33,"l":8.27,"n":406,"o":8.315,"t":"2026-10-02T15:30:00Z","v":45380,"vw":8.305306},{"c":8.275,"h":8.305,"l":8.25,"n":476,"o":8.275,"t":"2026-10-02T15:45:00Z","v":31780,"vw":8.279581},{"c":8.25,"h":8.31,"l":8.245,"n":663,"o":8.28,"t":"2026-10-02T16:00:00Z","v":52547,"vw":8.272486},{"c":8.265,"h":8.29,"l":8.25,"n":385,"o":8.25,"t":"2026-10-02T16:15:00Z","v":25490,"vw":8.272939},{"c":8.245,"h":8.28,"l":8.225,"n":513,"o":8.265,"t":"2026-10-02T16:30:00Z","v":44771,"vw":8.256821},{"c":8.22,"h":8.27,"l":8.22,"n":392,"o":8.25,"t":"2026-10-02T16:45:00Z","v":31807,"vw":8.238176},{"c":8.19,"h":8.25,"l":8.19,"n":344,"o":8.215,"t":"2026-10-02T17:00:00Z","v":25546,"vw":8.229605},{"c":8.195,"h":8.21,"l":8.175,"n":387,"o":8.195,"t":"2026-10-02T17:15:00Z","v":33893,"vw":8.199721},{"c":8.235,"h":8.235,"l":8.1922,"n":389,"o":8.195,"t":"2026-10-02T17:30:00Z","v":21983,"vw":8.211512},{"c":8.26,"h":8.26,"l":8.225,"n":463,"o":8.235,"t":"2026-10-02T17:45:00Z","v":39232,"vw":8.247568},{"c":8.275,"h":8.29,"l":8.255,"n":420,"o":8.265,"t":"2026-10-02T18:00:00Z","v":31714,"vw":8.269848},{"c":8.22,"h":8.275,"l":8.2,"n":557,"o":8.275,"t":"2026-10-02T18:15:00Z","v":46598,"vw":8.22384},{"c":8.2203,"h":8.235,"l":8.2,"n":442,"o":8.225,"t":"2026-10-02T18:30:00Z","v":35616,"vw":8.215983},{"c":8.205,"h":8.22,"l":8.18,"n":538,"o":8.22,"t":"2026-10-02T18:45:00Z","v":39340,"vw":8.199961},{"c":8.185,"h":8.22,"l":8.18,"n":633,"o":8.205,"t":"2026-10-02T19:00:00Z","v":30253,"vw":8.196581},{"c":8.17,"h":8.21,"l":8.17,"n":811,"o":8.185,"t":"2026-10-02T19:15:00Z","v":55480,"vw":8.191266},{"c":8.105,"h":8.19,"l":8.075,"n":1189,"o":8.175,"t":"2026-10-02T19:30:00Z","v":109881,"vw":8.136845},{"c":8.11,"h":8.135,"l":8.07,"n":2933,"o":8.11,"t":"2026-10-02T19:45:00Z","v":260201,"vw":8.102949},{"c":8.105,"h":8.105,"l":8.105,"n":40,"o":8.105,"t":"2026-10-02T20:00:00Z","v":267659,"vw":8.105},{"c":8.105,"h":8.105,"l":8.105,"n":1,"o":8.105,"t":"2026-10-02T20:15:00Z","v":17622,"vw":8.105},{"c":8.15,"h":8.42,"l":8.12,"n":4,"o":8.12,"t":"2026-10-02T20:45:00Z","v":1299,"vw":8.2975},{"c":8.29,"h":8.29,"l":8.11,"n":4,"o":8.11,"t":"2026-10-02T21:15:00Z","v":1100,"vw":8.126364},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-02T22:30:00Z","v":200,"vw":8.29},{"c":8.16,"h":8.17,"l":8.16,"n":33,"o":8.17,"t":"2026-10-02T23:00:00Z","v":1247,"vw":8.162553},{"c":8.3494,"h":8.35,"l":8.3494,"n":2,"o":8.35,"t":"2026-10-02T23:15:00Z","v":655,"vw":8.349492},{"c":8.3494,"h":8.3494,"l":8.3494,"n":1,"o":8.3494,"t":"2026-10-02T23:30:00Z","v":555,"vw":8.3494},{"c":8.2,"h":8.2,"l":8.2,"n":4,"o":8.2,"t":"2026-10-05T11:00:00Z","v":228,"vw":8.2},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-10-05T11:15:00Z","v":100,"vw":8.39},{"c":8.3589,"h":8.3589,"l":8.3589,"n":1,"o":8.3589,"t":"2026-10-05T12:30:00Z","v":450,"vw":8.3589},{"c":8.2,"h":8.26,"l":8.2,"n":2,"o":8.26,"t":"2026-10-05T12:45:00Z","v":250,"vw":8.236},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-05T13:15:00Z","v":100,"vw":8.2},{"c":8.045,"h":8.3,"l":8.03,"n":561,"o":8.235,"t":"2026-10-05T13:30:00Z","v":90131,"vw":8.145489},{"c":8.116,"h":8.14,"l":8.02,"n":430,"o":8.045,"t":"2026-10-05T13:45:00Z","v":35059,"vw":8.086991},{"c":8.27,"h":8.3164,"l":8.09,"n":852,"o":8.09,"t":"2026-10-05T14:00:00Z","v":81970,"vw":8.222823},{"c":8.255,"h":8.3,"l":8.205,"n":441,"o":8.275,"t":"2026-10-05T14:15:00Z","v":31052,"vw":8.246635},{"c":8.275,"h":8.34,"l":8.24,"n":859,"o":8.255,"t":"2026-10-05T14:30:00Z","v":118845,"vw":8.291995},{"c":8.34,"h":8.34,"l":8.27,"n":897,"o":8.275,"t":"2026-10-05T14:45:00Z","v":81261,"vw":8.303456},{"c":8.2122,"h":8.34,"l":8.2118,"n":506,"o":8.33,"t":"2026-10-05T15:00:00Z","v":38812,"vw":8.299387},{"c":8.145,"h":8.21,"l":8.1404,"n":742,"o":8.21,"t":"2026-10-05T15:15:00Z","v":47385,"vw":8.166435},{"c":8.2,"h":8.215,"l":8.145,"n":451,"o":8.15,"t":"2026-10-05T15:30:00Z","v":32013,"vw":8.187323},{"c":8.175,"h":8.22,"l":8.175,"n":494,"o":8.2,"t":"2026-10-05T15:45:00Z","v":26703,"vw":8.198058},{"c":8.125,"h":8.1796,"l":8.1,"n":583,"o":8.1796,"t":"2026-10-05T16:00:00Z","v":33606,"vw":8.125415},{"c":8.13,"h":8.155,"l":8.105,"n":562,"o":8.125,"t":"2026-10-05T16:15:00Z","v":34125,"vw":8.128777},{"c":8.125,"h":8.1361,"l":8.1133,"n":214,"o":8.135,"t":"2026-10-05T16:30:00Z","v":11472,"vw":8.123778},{"c":8.1299,"h":8.135,"l":8.095,"n":458,"o":8.125,"t":"2026-10-05T16:45:00Z","v":34231,"vw":8.121782},{"c":8.12,"h":8.13,"l":8.0923,"n":395,"o":8.12,"t":"2026-10-05T17:00:00Z","v":29592,"vw":8.108767},{"c":8.09,"h":8.125,"l":8.085,"n":431,"o":8.125,"t":"2026-10-05T17:15:00Z","v":25434,"vw":8.108072},{"c":8.0808,"h":8.09,"l":8.065,"n":611,"o":8.08,"t":"2026-10-05T17:30:00Z","v":59844,"vw":8.078961},{"c":8.055,"h":8.085,"l":8.04,"n":533,"o":8.085,"t":"2026-10-05T17:45:00Z","v":28392,"vw":8.057318},{"c":8.015,"h":8.055,"l":8.01,"n":524,"o":8.05,"t":"2026-10-05T18:00:00Z","v":35025,"vw":8.035395},{"c":8.0261,"h":8.045,"l":7.995,"n":692,"o":8.015,"t":"2026-10-05T18:15:00Z","v":47763,"vw":8.01934},{"c":8,"h":8.04,"l":7.995,"n":564,"o":8.025,"t":"2026-10-05T18:30:00Z","v":41069,"vw":8.015704},{"c":8.055,"h":8.06,"l":7.98,"n":534,"o":8,"t":"2026-10-05T18:45:00Z","v":34214,"vw":8.020646},{"c":8.115,"h":8.12,"l":8.045,"n":926,"o":8.06,"t":"2026-10-05T19:00:00Z","v":95041,"vw":8.079055},{"c":8.06,"h":8.115,"l":8.06,"n":672,"o":8.115,"t":"2026-10-05T19:15:00Z","v":45293,"vw":8.087576},{"c":8.005,"h":8.07,"l":8,"n":866,"o":8.0636,"t":"2026-10-05T19:30:00Z","v":55931,"vw":8.032249},{"c":8,"h":8.05,"l":7.95,"n":3648,"o":8.005,"t":"2026-10-05T19:45:00Z","v":369883,"vw":7.995737},{"c":7.995,"h":8.05,"l":7.995,"n":40,"o":8,"t":"2026-10-05T20:00:00Z","v":238067,"vw":7.995866},{"c":7.995,"h":8.0995,"l":7.995,"n":6,"o":8.0995,"t":"2026-10-05T20:15:00Z","v":35446,"vw":7.995296},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-05T21:00:00Z","v":100,"vw":8.1},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-05T22:15:00Z","v":100,"vw":8.05},{"c":8.1,"h":8.1,"l":8.05,"n":4,"o":8.05,"t":"2026-10-05T22:30:00Z","v":212,"vw":8.075},{"c":8.1,"h":8.1,"l":8.01,"n":4,"o":8.01,"t":"2026-10-05T23:45:00Z","v":500,"vw":8.064465},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-06T10:30:00Z","v":100,"vw":8.24},{"c":8.21,"h":8.24,"l":8.15,"n":20,"o":8.15,"t":"2026-10-06T11:00:00Z","v":2530,"vw":8.207172},{"c":8.15,"h":8.15,"l":8.15,"n":3,"o":8.15,"t":"2026-10-06T11:15:00Z","v":750,"vw":8.15},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-06T11:30:00Z","v":100,"vw":8.09},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-10-06T11:45:00Z","v":150,"vw":8.09},{"c":8,"h":8.15,"l":8,"n":5,"o":8.15,"t":"2026-10-06T13:15:00Z","v":240,"vw":8.074257},{"c":7.875,"h":8.05,"l":7.875,"n":475,"o":8,"t":"2026-10-06T13:30:00Z","v":102365,"vw":7.943439},{"c":7.976,"h":8.02,"l":7.88,"n":401,"o":7.88,"t":"2026-10-06T13:45:00Z","v":30575,"vw":7.958051},{"c":8.02,"h":8.06,"l":7.96,"n":554,"o":7.975,"t":"2026-10-06T14:00:00Z","v":53041,"vw":8.001443},{"c":7.995,"h":8.06,"l":7.99,"n":518,"o":8.01,"t":"2026-10-06T14:15:00Z","v":58205,"vw":8.032603},{"c":7.9401,"h":8.02,"l":7.93,"n":356,"o":8,"t":"2026-10-06T14:30:00Z","v":27366,"vw":7.988906},{"c":8,"h":8.03,"l":7.95,"n":344,"o":7.97,"t":"2026-10-06T14:45:00Z","v":24196,"vw":7.997079},{"c":8.01,"h":8.05,"l":7.95,"n":429,"o":8.01,"t":"2026-10-06T15:00:00Z","v":34150,"vw":7.999326},{"c":7.99,"h":8.015,"l":7.97,"n":323,"o":8,"t":"2026-10-06T15:15:00Z","v":24942,"vw":7.994501},{"c":7.995,"h":8.03,"l":7.99,"n":413,"o":7.99,"t":"2026-10-06T15:30:00Z","v":30000,"vw":8.00728},{"c":7.97,"h":8.03,"l":7.97,"n":396,"o":7.995,"t":"2026-10-06T15:45:00Z","v":25799,"vw":7.99239},{"c":7.99,"h":8.025,"l":7.97,"n":430,"o":7.975,"t":"2026-10-06T16:00:00Z","v":25277,"vw":7.99457},{"c":7.975,"h":7.99,"l":7.95,"n":429,"o":7.99,"t":"2026-10-06T16:15:00Z","v":40972,"vw":7.957816},{"c":7.965,"h":7.985,"l":7.9581,"n":247,"o":7.975,"t":"2026-10-06T16:30:00Z","v":13274,"vw":7.972334},{"c":7.9792,"h":8.01,"l":7.97,"n":416,"o":7.97,"t":"2026-10-06T16:45:00Z","v":48500,"vw":7.987825},{"c":7.975,"h":7.995,"l":7.965,"n":413,"o":7.975,"t":"2026-10-06T17:00:00Z","v":40561,"vw":7.978462},{"c":8.065,"h":8.07,"l":7.9698,"n":603,"o":7.97,"t":"2026-10-06T17:15:00Z","v":63919,"vw":8.017815},{"c":8.09,"h":8.0993,"l":8.06,"n":261,"o":8.06,"t":"2026-10-06T17:30:00Z","v":21167,"vw":8.079722},{"c":8.105,"h":8.105,"l":8.07,"n":407,"o":8.09,"t":"2026-10-06T17:45:00Z","v":23447,"vw":8.08206},{"c":8.13,"h":8.135,"l":8.09,"n":404,"o":8.1,"t":"2026-10-06T18:00:00Z","v":34329,"vw":8.112244},{"c":8.065,"h":8.15,"l":8.06,"n":399,"o":8.13,"t":"2026-10-06T18:15:00Z","v":40345,"vw":8.093634},{"c":8.05,"h":8.075,"l":8.0401,"n":398,"o":8.065,"t":"2026-10-06T18:30:00Z","v":25989,"vw":8.058005},{"c":8.085,"h":8.095,"l":8.02,"n":450,"o":8.05,"t":"2026-10-06T18:45:00Z","v":29951,"vw":8.055186},{"c":8.065,"h":8.09,"l":8.055,"n":493,"o":8.085,"t":"2026-10-06T19:00:00Z","v":32661,"vw":8.067579},{"c":7.98,"h":8.065,"l":7.98,"n":774,"o":8.06,"t":"2026-10-06T19:15:00Z","v":67275,"vw":8.021358},{"c":8.075,"h":8.09,"l":7.98,"n":1153,"o":7.98,"t":"2026-10-06T19:30:00Z","v":92255,"vw":8.020146},{"c":8.22,"h":8.245,"l":8.07,"n":2560,"o":8.07,"t":"2026-10-06T19:45:00Z","v":319862,"vw":8.16734},{"c":8.22,"h":8.22,"l":8.22,"n":26,"o":8.22,"t":"2026-10-06T20:00:00Z","v":194219,"vw":8.22},{"c":8.2487,"h":8.2487,"l":8.2487,"n":1,"o":8.2487,"t":"2026-10-06T20:30:00Z","v":100,"vw":8.2487},{"c":8.2681,"h":8.2681,"l":8.2681,"n":1,"o":8.2681,"t":"2026-10-06T21:00:00Z","v":250,"vw":8.2681},{"c":8.2865,"h":8.3,"l":8.22,"n":49,"o":8.22,"t":"2026-10-06T21:15:00Z","v":5768,"vw":8.280031},{"c":8.25,"h":8.26,"l":8.25,"n":2,"o":8.26,"t":"2026-10-06T21:30:00Z","v":300,"vw":8.256667},{"c":8.23,"h":8.344,"l":8.23,"n":7,"o":8.344,"t":"2026-10-06T22:00:00Z","v":1100,"vw":8.252748},{"c":8.35,"h":8.35,"l":8.35,"n":3,"o":8.35,"t":"2026-10-06T22:30:00Z","v":209,"vw":8.35},{"c":8.2312,"h":8.2312,"l":8.2312,"n":5,"o":8.2312,"t":"2026-10-06T23:30:00Z","v":104,"vw":8.2312},{"c":8.34,"h":8.34,"l":8.23,"n":3,"o":8.23,"t":"2026-10-06T23:45:00Z","v":1020,"vw":8.320588},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-07T11:30:00Z","v":100,"vw":8.02},{"c":8.18,"h":8.18,"l":8.18,"n":4,"o":8.18,"t":"2026-10-07T12:00:00Z","v":400,"vw":8.18},{"c":7.8995,"h":8.04,"l":7.77,"n":937,"o":8.03,"t":"2026-10-07T13:30:00Z","v":107199,"vw":7.896513},{"c":7.835,"h":7.92,"l":7.8,"n":521,"o":7.88,"t":"2026-10-07T13:45:00Z","v":45217,"vw":7.859634},{"c":7.97,"h":7.99,"l":7.795,"n":931,"o":7.84,"t":"2026-10-07T14:00:00Z","v":103413,"vw":7.887086},{"c":7.855,"h":7.99,"l":7.855,"n":635,"o":7.975,"t":"2026-10-07T14:15:00Z","v":46681,"vw":7.942099},{"c":7.88,"h":7.93,"l":7.85,"n":542,"o":7.85,"t":"2026-10-07T14:30:00Z","v":37936,"vw":7.895103},{"c":7.95,"h":8.01,"l":7.89,"n":710,"o":7.89,"t":"2026-10-07T14:45:00Z","v":61480,"vw":7.962403},{"c":7.94,"h":7.97,"l":7.92,"n":531,"o":7.94,"t":"2026-10-07T15:00:00Z","v":38469,"vw":7.944556},{"c":7.889,"h":7.94,"l":7.885,"n":396,"o":7.9363,"t":"2026-10-07T15:15:00Z","v":32862,"vw":7.905561},{"c":7.9,"h":7.95,"l":7.885,"n":792,"o":7.885,"t":"2026-10-07T15:30:00Z","v":64627,"vw":7.91537},{"c":7.8988,"h":7.905,"l":7.85,"n":585,"o":7.9,"t":"2026-10-07T15:45:00Z","v":41983,"vw":7.877625},{"c":7.875,"h":7.895,"l":7.85,"n":486,"o":7.895,"t":"2026-10-07T16:00:00Z","v":36266,"vw":7.873853},{"c":7.985,"h":7.9899,"l":7.87364,"n":484,"o":7.875,"t":"2026-10-07T16:15:00Z","v":44590,"vw":7.923756},{"c":7.99,"h":8.01,"l":7.97,"n":258,"o":7.98,"t":"2026-10-07T16:30:00Z","v":18592,"vw":7.991698},{"c":7.935,"h":7.995,"l":7.93,"n":436,"o":7.99,"t":"2026-10-07T16:45:00Z","v":29956,"vw":7.962983},{"c":8.07,"h":8.07,"l":7.925,"n":1138,"o":7.93,"t":"2026-10-07T17:00:00Z","v":106473,"vw":8.001029},{"c":8.14,"h":8.1467,"l":8.06,"n":886,"o":8.06,"t":"2026-10-07T17:15:00Z","v":82668,"vw":8.111681},{"c":8.21,"h":8.23,"l":8.115,"n":593,"o":8.13,"t":"2026-10-07T17:30:00Z","v":43116,"vw":8.159525},{"c":8.14,"h":8.2199,"l":8.13,"n":642,"o":8.2199,"t":"2026-10-07T17:45:00Z","v":48848,"vw":8.166989},{"c":8.2201,"h":8.28,"l":8.145,"n":685,"o":8.15,"t":"2026-10-07T18:00:00Z","v":67750,"vw":8.199971},{"c":8.2,"h":8.27,"l":8.2,"n":896,"o":8.225,"t":"2026-10-07T18:15:00Z","v":101826,"vw":8.227999},{"c":8.24,"h":8.2599,"l":8.2,"n":533,"o":8.21,"t":"2026-10-07T18:30:00Z","v":51801,"vw":8.223109},{"c":8.24,"h":8.2999,"l":8.23,"n":801,"o":8.24,"t":"2026-10-07T18:45:00Z","v":89048,"vw":8.261322},{"c":8.18,"h":8.245,"l":8.17,"n":808,"o":8.24,"t":"2026-10-07T19:00:00Z","v":85984,"vw":8.195412},{"c":8.185,"h":8.25,"l":8.18,"n":1004,"o":8.18,"t":"2026-10-07T19:15:00Z","v":141465,"vw":8.21874},{"c":8.185,"h":8.21,"l":8.15,"n":1150,"o":8.19,"t":"2026-10-07T19:30:00Z","v":114509,"vw":8.182626},{"c":8.235,"h":8.245,"l":8.17,"n":2905,"o":8.185,"t":"2026-10-07T19:45:00Z","v":280883,"vw":8.219485},{"c":8.23,"h":8.23,"l":8.23,"n":28,"o":8.23,"t":"2026-10-07T20:00:00Z","v":285299,"vw":8.23},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-07T20:15:00Z","v":250,"vw":8.25},{"c":8.3144,"h":8.35,"l":8.304,"n":3,"o":8.35,"t":"2026-10-07T20:30:00Z","v":1400,"vw":8.309514},{"c":8.3144,"h":8.3346,"l":8.3144,"n":2,"o":8.3346,"t":"2026-10-07T21:00:00Z","v":3000,"vw":8.327867},{"c":8.35,"h":8.35,"l":8.3432,"n":2,"o":8.3432,"t":"2026-10-07T21:15:00Z","v":740,"vw":8.345405},{"c":7.505,"h":8.32,"l":7.505,"n":6,"o":8.32,"t":"2026-10-08T08:00:00Z","v":5401,"vw":7.710412},{"c":8.23,"h":8.23,"l":8.23,"n":6,"o":8.23,"t":"2026-10-08T08:30:00Z","v":500,"vw":8.23},{"c":8.03,"h":8.21,"l":8.03,"n":7,"o":8.21,"t":"2026-10-08T11:00:00Z","v":1628,"vw":8.100399},{"c":8.18,"h":8.19,"l":8.18,"n":2,"o":8.19,"t":"2026-10-08T11:30:00Z","v":400,"vw":8.185},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-08T12:15:00Z","v":200,"vw":8.33},{"c":8.1,"h":8.1,"l":8.09,"n":4,"o":8.09,"t":"2026-10-08T12:45:00Z","v":620,"vw":8.096491},{"c":8.18,"h":8.18,"l":8.01,"n":7,"o":8.01,"t":"2026-10-08T13:00:00Z","v":420,"vw":8.07375},{"c":8.18,"h":8.18,"l":8.17,"n":3,"o":8.17,"t":"2026-10-08T13:15:00Z","v":780,"vw":8.177143},{"c":8.37,"h":8.42,"l":8.135,"n":645,"o":8.18,"t":"2026-10-08T13:30:00Z","v":110819,"vw":8.30193},{"c":8.48,"h":8.55,"l":8.33,"n":830,"o":8.34,"t":"2026-10-08T13:45:00Z","v":110264,"vw":8.466329},{"c":8.42,"h":8.5034,"l":8.38,"n":661,"o":8.49,"t":"2026-10-08T14:00:00Z","v":59840,"vw":8.414043},{"c":8.3,"h":8.4687,"l":8.29,"n":515,"o":8.44,"t":"2026-10-08T14:15:00Z","v":52134,"vw":8.393448},{"c":8.37,"h":8.38,"l":8.22,"n":845,"o":8.29,"t":"2026-10-08T14:30:00Z","v":81230,"vw":8.285605},{"c":8.32,"h":8.41,"l":8.31,"n":516,"o":8.38,"t":"2026-10-08T14:45:00Z","v":40112,"vw":8.334607},{"c":8.285,"h":8.3399,"l":8.28,"n":625,"o":8.31,"t":"2026-10-08T15:00:00Z","v":45369,"vw":8.309055},{"c":8.205,"h":8.28,"l":8.2005,"n":725,"o":8.28,"t":"2026-10-08T15:15:00Z","v":52985,"vw":8.240009},{"c":8.34,"h":8.36,"l":8.2,"n":1033,"o":8.2044,"t":"2026-10-08T15:30:00Z","v":128822,"vw":8.250066},{"c":8.34,"h":8.38,"l":8.295,"n":854,"o":8.345,"t":"2026-10-08T15:45:00Z","v":87853,"vw":8.339056},{"c":8.52,"h":8.56,"l":8.335,"n":1096,"o":8.35,"t":"2026-10-08T16:00:00Z","v":134897,"vw":8.468226},{"c":8.545,"h":8.64,"l":8.52,"n":857,"o":8.52,"t":"2026-10-08T16:15:00Z","v":62895,"vw":8.564484},{"c":8.595,"h":8.645,"l":8.49,"n":949,"o":8.54,"t":"2026-10-08T16:30:00Z","v":83290,"vw":8.536108},{"c":8.63,"h":8.68,"l":8.551,"n":1463,"o":8.59,"t":"2026-10-08T16:45:00Z","v":162429,"vw":8.624034},{"c":8.645,"h":8.675,"l":8.575,"n":931,"o":8.63,"t":"2026-10-08T17:00:00Z","v":86624,"vw":8.618538},{"c":8.695,"h":8.71,"l":8.6,"n":921,"o":8.64,"t":"2026-10-08T17:15:00Z","v":88919,"vw":8.65805},{"c":8.795,"h":8.82,"l":8.655,"n":1167,"o":8.7,"t":"2026-10-08T17:30:00Z","v":121471,"vw":8.730893},{"c":8.6791,"h":8.8,"l":8.625,"n":1125,"o":8.8,"t":"2026-10-08T17:45:00Z","v":100884,"vw":8.68958},{"c":8.45,"h":8.67,"l":8.45,"n":974,"o":8.67,"t":"2026-10-08T18:00:00Z","v":69049,"vw":8.583908},{"c":8.445,"h":8.475,"l":8.44,"n":560,"o":8.455,"t":"2026-10-08T18:15:00Z","v":34850,"vw":8.455674},{"c":8.45,"h":8.475,"l":8.4225,"n":724,"o":8.44,"t":"2026-10-08T18:30:00Z","v":52472,"vw":8.447011},{"c":8.46,"h":8.47,"l":8.415,"n":615,"o":8.46,"t":"2026-10-08T18:45:00Z","v":43618,"vw":8.44818},{"c":8.5,"h":8.53,"l":8.45,"n":1791,"o":8.46,"t":"2026-10-08T19:00:00Z","v":209108,"vw":8.495788},{"c":8.415,"h":8.505,"l":8.415,"n":1516,"o":8.5,"t":"2026-10-08T19:15:00Z","v":144864,"vw":8.475453},{"c":8.495,"h":8.55,"l":8.41,"n":1533,"o":8.415,"t":"2026-10-08T19:30:00Z","v":149949,"vw":8.486835},{"c":8.51,"h":8.545,"l":8.455,"n":3972,"o":8.495,"t":"2026-10-08T19:45:00Z","v":462513,"vw":8.501264},{"c":8.49,"h":8.5,"l":8.49,"n":45,"o":8.49,"t":"2026-10-08T20:00:00Z","v":583318,"vw":8.490002},{"c":8.56,"h":8.56,"l":8.56,"n":1,"o":8.56,"t":"2026-10-08T20:45:00Z","v":100,"vw":8.56},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-08T21:15:00Z","v":152,"vw":8.51},{"c":8.5559,"h":8.5559,"l":8.5559,"n":1,"o":8.5559,"t":"2026-10-08T22:00:00Z","v":140,"vw":8.5559},{"c":8.56,"h":8.57,"l":8.49,"n":43,"o":8.49,"t":"2026-10-08T22:15:00Z","v":1369,"vw":8.552614},{"c":8.58,"h":8.62,"l":8.58,"n":13,"o":8.62,"t":"2026-10-08T22:30:00Z","v":1214,"vw":8.593709},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-08T23:45:00Z","v":100,"vw":8.86},{"c":8.51,"h":8.53,"l":8.45,"n":16,"o":8.53,"t":"2026-10-09T08:00:00Z","v":1342,"vw":8.465326},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-09T10:45:00Z","v":871,"vw":8.59},{"c":8.61,"h":8.61,"l":8.51,"n":10,"o":8.51,"t":"2026-10-09T11:15:00Z","v":3034,"vw":8.569602},{"c":8.59,"h":8.61,"l":8.5,"n":29,"o":8.61,"t":"2026-10-09T11:30:00Z","v":6347,"vw":8.57242},{"c":8.67,"h":8.68,"l":8.67,"n":3,"o":8.68,"t":"2026-10-09T11:45:00Z","v":1500,"vw":8.6726},{"c":8.62,"h":8.65,"l":8.62,"n":6,"o":8.65,"t":"2026-10-09T13:15:00Z","v":331,"vw":8.632072},{"c":8.505,"h":8.73,"l":8.45,"n":599,"o":8.52,"t":"2026-10-09T13:30:00Z","v":97315,"vw":8.533631},{"c":8.625,"h":8.66,"l":8.445,"n":648,"o":8.505,"t":"2026-10-09T13:45:00Z","v":49869,"vw":8.571908},{"c":8.6801,"h":8.69,"l":8.5518,"n":512,"o":8.65,"t":"2026-10-09T14:00:00Z","v":48727,"vw":8.617801},{"c":8.705,"h":8.75,"l":8.665,"n":814,"o":8.6856,"t":"2026-10-09T14:15:00Z","v":87186,"vw":8.704176},{"c":8.71,"h":8.725,"l":8.621,"n":891,"o":8.705,"t":"2026-10-09T14:30:00Z","v":93073,"vw":8.677575},{"c":8.81,"h":8.86,"l":8.73,"n":1277,"o":8.74,"t":"2026-10-09T14:45:00Z","v":113772,"vw":8.790899},{"c":8.91,"h":8.94,"l":8.755,"n":1131,"o":8.82,"t":"2026-10-09T15:00:00Z","v":104171,"vw":8.856487},{"c":8.875,"h":8.94,"l":8.87,"n":676,"o":8.92,"t":"2026-10-09T15:15:00Z","v":62651,"vw":8.900929},{"c":8.82,"h":8.93,"l":8.81,"n":1406,"o":8.88,"t":"2026-10-09T15:30:00Z","v":112724,"vw":8.858784},{"c":8.795,"h":8.86,"l":8.78,"n":697,"o":8.82,"t":"2026-10-09T15:45:00Z","v":50898,"vw":8.821457},{"c":8.83,"h":8.85,"l":8.775,"n":655,"o":8.79,"t":"2026-10-09T16:00:00Z","v":48484,"vw":8.821145},{"c":8.805,"h":8.835,"l":8.79,"n":715,"o":8.835,"t":"2026-10-09T16:15:00Z","v":41877,"vw":8.813247},{"c":8.83,"h":8.84,"l":8.79,"n":765,"o":8.81,"t":"2026-10-09T16:30:00Z","v":56161,"vw":8.812505},{"c":8.805,"h":8.885,"l":8.805,"n":869,"o":8.83,"t":"2026-10-09T16:45:00Z","v":68808,"vw":8.852825},{"c":8.92,"h":8.92,"l":8.81,"n":904,"o":8.81,"t":"2026-10-09T17:00:00Z","v":59618,"vw":8.886511},{"c":8.98,"h":8.99,"l":8.9227,"n":923,"o":8.925,"t":"2026-10-09T17:15:00Z","v":57747,"vw":8.955792},{"c":8.855,"h":8.985,"l":8.84,"n":875,"o":8.985,"t":"2026-10-09T17:30:00Z","v":79279,"vw":8.904288},{"c":8.875,"h":8.95,"l":8.835,"n":883,"o":8.855,"t":"2026-10-09T17:45:00Z","v":70529,"vw":8.905788},{"c":8.865,"h":8.92,"l":8.865,"n":545,"o":8.87,"t":"2026-10-09T18:00:00Z","v":33292,"vw":8.886486},{"c":8.81,"h":8.935,"l":8.81,"n":978,"o":8.865,"t":"2026-10-09T18:15:00Z","v":68216,"vw":8.894422},{"c":8.75,"h":8.85,"l":8.735,"n":577,"o":8.815,"t":"2026-10-09T18:30:00Z","v":35940,"vw":8.807334},{"c":8.685,"h":8.775,"l":8.68,"n":1184,"o":8.75,"t":"2026-10-09T18:45:00Z","v":93115,"vw":8.723957},{"c":8.655,"h":8.705,"l":8.65,"n":733,"o":8.685,"t":"2026-10-09T19:00:00Z","v":52962,"vw":8.688707},{"c":8.665,"h":8.7079,"l":8.6405,"n":947,"o":8.655,"t":"2026-10-09T19:15:00Z","v":93448,"vw":8.667462},{"c":8.705,"h":8.72,"l":8.6401,"n":1185,"o":8.665,"t":"2026-10-09T19:30:00Z","v":94668,"vw":8.679255},{"c":8.69,"h":8.755,"l":8.66,"n":2509,"o":8.705,"t":"2026-10-09T19:45:00Z","v":253313,"vw":8.716693},{"c":8.7,"h":8.7,"l":8.61,"n":38,"o":8.7,"t":"2026-10-09T20:00:00Z","v":246377,"vw":8.699546},{"c":8.7093,"h":8.7093,"l":8.7093,"n":1,"o":8.7093,"t":"2026-10-09T20:15:00Z","v":3429,"vw":8.7093},{"c":8.76,"h":8.76,"l":8.758,"n":3,"o":8.76,"t":"2026-10-09T20:30:00Z","v":1100,"vw":8.759091},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-09T21:15:00Z","v":100,"vw":8.74},{"c":8.8352,"h":8.86,"l":8.8352,"n":2,"o":8.86,"t":"2026-10-09T21:30:00Z","v":2500,"vw":8.85008},{"c":8.95,"h":8.95,"l":8.8,"n":4,"o":8.9287,"t":"2026-10-09T21:45:00Z","v":550,"vw":8.90722},{"c":8.9195,"h":8.9195,"l":8.9195,"n":1,"o":8.9195,"t":"2026-10-09T22:00:00Z","v":3600,"vw":8.9195},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-09T22:15:00Z","v":1000,"vw":8.92},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-10-12T08:00:00Z","v":2001,"vw":8.49},{"c":8.75,"h":8.75,"l":8.6,"n":15,"o":8.6,"t":"2026-10-12T08:45:00Z","v":2000,"vw":8.681655},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-12T11:00:00Z","v":140,"vw":8.75},{"c":8.725,"h":8.75,"l":8.725,"n":7,"o":8.73,"t":"2026-10-12T11:30:00Z","v":637,"vw":8.735881},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-12T11:45:00Z","v":100,"vw":8.79},{"c":8.8661,"h":8.8661,"l":8.8661,"n":1,"o":8.8661,"t":"2026-10-12T12:30:00Z","v":100,"vw":8.8661},{"c":8.77,"h":8.77,"l":8.77,"n":1,"o":8.77,"t":"2026-10-12T12:45:00Z","v":190,"vw":8.77},{"c":8.55,"h":8.705,"l":8.55,"n":446,"o":8.68,"t":"2026-10-12T13:30:00Z","v":66498,"vw":8.659509},{"c":8.45,"h":8.58,"l":8.45,"n":400,"o":8.55,"t":"2026-10-12T13:45:00Z","v":28529,"vw":8.499658},{"c":8.46,"h":8.5567,"l":8.4189,"n":499,"o":8.45,"t":"2026-10-12T14:00:00Z","v":54140,"vw":8.493753},{"c":8.36,"h":8.47,"l":8.36,"n":474,"o":8.465,"t":"2026-10-12T14:15:00Z","v":49982,"vw":8.397503},{"c":8.35,"h":8.47,"l":8.32,"n":1027,"o":8.35,"t":"2026-10-12T14:30:00Z","v":111999,"vw":8.388132},{"c":8.4799,"h":8.505,"l":8.33,"n":549,"o":8.34,"t":"2026-10-12T14:45:00Z","v":49436,"vw":8.427119},{"c":8.495,"h":8.53,"l":8.4799,"n":403,"o":8.4799,"t":"2026-10-12T15:00:00Z","v":31595,"vw":8.507746},{"c":8.67,"h":8.685,"l":8.495,"n":901,"o":8.495,"t":"2026-10-12T15:15:00Z","v":74538,"vw":8.60893},{"c":8.72,"h":8.8099,"l":8.665,"n":843,"o":8.67,"t":"2026-10-12T15:30:00Z","v":95375,"vw":8.73582},{"c":8.715,"h":8.78,"l":8.715,"n":640,"o":8.725,"t":"2026-10-12T15:45:00Z","v":38124,"vw":8.735702},{"c":8.75,"h":8.785,"l":8.715,"n":678,"o":8.715,"t":"2026-10-12T16:00:00Z","v":64305,"vw":8.751714},{"c":8.83,"h":8.925,"l":8.735,"n":904,"o":8.74,"t":"2026-10-12T16:15:00Z","v":90370,"vw":8.851912},{"c":8.835,"h":8.875,"l":8.82,"n":536,"o":8.8222,"t":"2026-10-12T16:30:00Z","v":38450,"vw":8.843217},{"c":8.83,"h":8.86,"l":8.81,"n":606,"o":8.83,"t":"2026-10-12T16:45:00Z","v":41632,"vw":8.832076},{"c":8.805,"h":8.865,"l":8.805,"n":751,"o":8.82,"t":"2026-10-12T17:00:00Z","v":50562,"vw":8.834857},{"c":8.87,"h":8.89,"l":8.805,"n":822,"o":8.805,"t":"2026-10-12T17:15:00Z","v":66184,"vw":8.860337},{"c":8.905,"h":8.95,"l":8.87,"n":581,"o":8.87,"t":"2026-10-12T17:30:00Z","v":55668,"vw":8.914301},{"c":8.86,"h":9.04,"l":8.855,"n":1267,"o":8.905,"t":"2026-10-12T17:45:00Z","v":117729,"vw":8.975874},{"c":8.93,"h":8.99,"l":8.87,"n":493,"o":8.87,"t":"2026-10-12T18:00:00Z","v":36183,"vw":8.947134},{"c":8.915,"h":8.97,"l":8.91,"n":461,"o":8.92,"t":"2026-10-12T18:15:00Z","v":38948,"vw":8.935482},{"c":8.87,"h":8.9157,"l":8.87,"n":680,"o":8.915,"t":"2026-10-12T18:30:00Z","v":35751,"vw":8.894453},{"c":8.865,"h":8.9,"l":8.86,"n":508,"o":8.865,"t":"2026-10-12T18:45:00Z","v":28919,"vw":8.876274},{"c":8.82,"h":8.875,"l":8.82,"n":530,"o":8.865,"t":"2026-10-12T19:00:00Z","v":38880,"vw":8.852863},{"c":8.845,"h":8.875,"l":8.825,"n":598,"o":8.825,"t":"2026-10-12T19:15:00Z","v":41004,"vw":8.850557},{"c":8.755,"h":8.855,"l":8.74,"n":1006,"o":8.845,"t":"2026-10-12T19:30:00Z","v":90552,"vw":8.787478},{"c":8.76,"h":8.795,"l":8.72,"n":2820,"o":8.755,"t":"2026-10-12T19:45:00Z","v":238934,"vw":8.757219},{"c":8.89,"h":8.89,"l":8.76,"n":18,"o":8.76,"t":"2026-10-12T20:00:00Z","v":135098,"vw":8.760121},{"c":8.79,"h":8.84,"l":8.79,"n":31,"o":8.8,"t":"2026-10-12T20:15:00Z","v":6511,"vw":8.815161},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-12T22:15:00Z","v":100,"vw":8.8},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-12T23:00:00Z","v":100,"vw":9},{"c":8.9,"h":8.9,"l":8.89,"n":2,"o":8.89,"t":"2026-10-12T23:15:00Z","v":433,"vw":8.896259},{"c":8.8445,"h":8.8445,"l":8.8445,"n":1,"o":8.8445,"t":"2026-10-12T23:30:00Z","v":150,"vw":8.8445},{"c":8.8445,"h":8.8445,"l":8.76,"n":4,"o":8.76,"t":"2026-10-12T23:45:00Z","v":620,"vw":8.787968},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-13T10:45:00Z","v":220,"vw":8.85},{"c":8.76,"h":8.86,"l":8.76,"n":10,"o":8.76,"t":"2026-10-13T12:45:00Z","v":1637,"vw":8.770047},{"c":8.71,"h":8.85,"l":8.6,"n":767,"o":8.76,"t":"2026-10-13T13:30:00Z","v":182686,"vw":8.727828},{"c":8.555,"h":8.71,"l":8.555,"n":990,"o":8.71,"t":"2026-10-13T13:45:00Z","v":108028,"vw":8.614509},{"c":8.535,"h":8.56,"l":8.49,"n":852,"o":8.555,"t":"2026-10-13T14:00:00Z","v":90714,"vw":8.533619},{"c":8.59,"h":8.63,"l":8.44,"n":1035,"o":8.54,"t":"2026-10-13T14:15:00Z","v":84760,"vw":8.548918},{"c":8.68,"h":8.68,"l":8.6,"n":522,"o":8.6,"t":"2026-10-13T14:30:00Z","v":30621,"vw":8.655596},{"c":8.815,"h":8.86,"l":8.67,"n":967,"o":8.68,"t":"2026-10-13T14:45:00Z","v":117568,"vw":8.751613},{"c":8.835,"h":8.87,"l":8.71,"n":777,"o":8.81,"t":"2026-10-13T15:00:00Z","v":115314,"vw":8.779675},{"c":8.735,"h":8.83,"l":8.72,"n":474,"o":8.83,"t":"2026-10-13T15:15:00Z","v":38663,"vw":8.753533},{"c":8.685,"h":8.76,"l":8.665,"n":715,"o":8.74,"t":"2026-10-13T15:30:00Z","v":62410,"vw":8.70423},{"c":8.71,"h":8.72,"l":8.65,"n":497,"o":8.67,"t":"2026-10-13T15:45:00Z","v":32102,"vw":8.70083},{"c":8.75,"h":8.76,"l":8.71,"n":551,"o":8.715,"t":"2026-10-13T16:00:00Z","v":38010,"vw":8.732237},{"c":8.765,"h":8.835,"l":8.75,"n":814,"o":8.75,"t":"2026-10-13T16:15:00Z","v":58817,"vw":8.79136},{"c":8.835,"h":8.84,"l":8.744,"n":494,"o":8.76,"t":"2026-10-13T16:30:00Z","v":35375,"vw":8.795292},{"c":8.85,"h":8.885,"l":8.83,"n":536,"o":8.834,"t":"2026-10-13T16:45:00Z","v":39551,"vw":8.856426},{"c":8.84,"h":8.8799,"l":8.83,"n":517,"o":8.845,"t":"2026-10-13T17:00:00Z","v":37655,"vw":8.854698},{"c":8.91,"h":8.93,"l":8.84,"n":637,"o":8.84,"t":"2026-10-13T17:15:00Z","v":41461,"vw":8.867331},{"c":8.945,"h":8.99,"l":8.9,"n":756,"o":8.915,"t":"2026-10-13T17:30:00Z","v":70312,"vw":8.955682},{"c":8.89,"h":8.95,"l":8.86,"n":555,"o":8.945,"t":"2026-10-13T17:45:00Z","v":40956,"vw":8.913326},{"c":8.925,"h":8.97,"l":8.8824,"n":605,"o":8.89,"t":"2026-10-13T18:00:00Z","v":44293,"vw":8.92662},{"c":8.93,"h":8.9499,"l":8.9,"n":534,"o":8.93,"t":"2026-10-13T18:15:00Z","v":30616,"vw":8.918873},{"c":8.89,"h":8.93,"l":8.885,"n":399,"o":8.93,"t":"2026-10-13T18:30:00Z","v":27597,"vw":8.909517},{"c":8.9,"h":8.915,"l":8.89,"n":646,"o":8.89,"t":"2026-10-13T18:45:00Z","v":38874,"vw":8.904765},{"c":8.91,"h":8.995,"l":8.89,"n":1035,"o":8.905,"t":"2026-10-13T19:00:00Z","v":91765,"vw":8.930101},{"c":8.9,"h":8.925,"l":8.88,"n":608,"o":8.9,"t":"2026-10-13T19:15:00Z","v":35946,"vw":8.901223},{"c":8.945,"h":8.975,"l":8.895,"n":1409,"o":8.9,"t":"2026-10-13T19:30:00Z","v":103065,"vw":8.938813},{"c":8.935,"h":8.97,"l":8.92,"n":3224,"o":8.945,"t":"2026-10-13T19:45:00Z","v":267907,"vw":8.945491},{"c":9.09,"h":9.09,"l":8.89,"n":34,"o":8.93,"t":"2026-10-13T20:00:00Z","v":217663,"vw":8.930193},{"c":8.91,"h":8.91,"l":8.89,"n":5,"o":8.89,"t":"2026-10-13T20:15:00Z","v":500,"vw":8.906},{"c":9.05,"h":9.05,"l":8.83,"n":8,"o":8.86,"t":"2026-10-13T21:00:00Z","v":668,"vw":8.922511},{"c":9.0465,"h":9.0465,"l":9.0465,"n":1,"o":9.0465,"t":"2026-10-14T11:00:00Z","v":122,"vw":9.0465},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-14T11:30:00Z","v":1200,"vw":9},{"c":9,"h":9.04,"l":9,"n":53,"o":9.01,"t":"2026-10-14T12:00:00Z","v":3083,"vw":9.029562},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-14T12:15:00Z","v":300,"vw":9.05},{"c":9.1766,"h":9.1766,"l":9.03,"n":18,"o":9.05,"t":"2026-10-14T12:30:00Z","v":2300,"vw":9.05415},{"c":8.885,"h":8.9188,"l":8.85,"n":26,"o":8.91,"t":"2026-10-14T12:45:00Z","v":6786,"vw":8.887435},{"c":8.79,"h":8.81,"l":8.79,"n":10,"o":8.81,"t":"2026-10-14T13:15:00Z","v":1423,"vw":8.799388},{"c":8.67,"h":8.84,"l":8.44,"n":935,"o":8.76,"t":"2026-10-14T13:30:00Z","v":168987,"vw":8.623435},{"c":8.75,"h":8.78,"l":8.65,"n":621,"o":8.67,"t":"2026-10-14T13:45:00Z","v":65084,"vw":8.712362},{"c":8.52,"h":8.75,"l":8.51,"n":878,"o":8.75,"t":"2026-10-14T14:00:00Z","v":96766,"vw":8.58359},{"c":8.375,"h":8.545,"l":8.37,"n":870,"o":8.53,"t":"2026-10-14T14:15:00Z","v":107047,"vw":8.42621},{"c":8.43,"h":8.445,"l":8.33,"n":1011,"o":8.375,"t":"2026-10-14T14:30:00Z","v":110091,"vw":8.409447},{"c":8.49,"h":8.56,"l":8.4,"n":949,"o":8.4245,"t":"2026-10-14T14:45:00Z","v":129073,"vw":8.473925},{"c":8.46,"h":8.5,"l":8.4,"n":807,"o":8.48,"t":"2026-10-14T15:00:00Z","v":102200,"vw":8.461657},{"c":8.465,"h":8.494,"l":8.4,"n":658,"o":8.46,"t":"2026-10-14T15:15:00Z","v":66684,"vw":8.452482},{"c":8.39,"h":8.47,"l":8.36,"n":747,"o":8.465,"t":"2026-10-14T15:30:00Z","v":91088,"vw":8.410006},{"c":8.48,"h":8.485,"l":8.378,"n":619,"o":8.39,"t":"2026-10-14T15:45:00Z","v":110127,"vw":8.406603},{"c":8.45,"h":8.5169,"l":8.44,"n":864,"o":8.47,"t":"2026-10-14T16:00:00Z","v":98559,"vw":8.468762},{"c":8.44,"h":8.46,"l":8.4,"n":739,"o":8.45,"t":"2026-10-14T16:15:00Z","v":79699,"vw":8.431568},{"c":8.46,"h":8.52,"l":8.42,"n":492,"o":8.44,"t":"2026-10-14T16:30:00Z","v":39737,"vw":8.473771},{"c":8.49,"h":8.49,"l":8.42,"n":528,"o":8.45,"t":"2026-10-14T16:45:00Z","v":48559,"vw":8.442225},{"c":8.44,"h":8.5,"l":8.41,"n":471,"o":8.48,"t":"2026-10-14T17:00:00Z","v":35375,"vw":8.458098},{"c":8.46,"h":8.46,"l":8.42,"n":587,"o":8.43,"t":"2026-10-14T17:15:00Z","v":60654,"vw":8.438481},{"c":8.465,"h":8.48,"l":8.435,"n":596,"o":8.465,"t":"2026-10-14T17:30:00Z","v":44101,"vw":8.453186},{"c":8.26,"h":8.49,"l":8.25,"n":1285,"o":8.465,"t":"2026-10-14T17:45:00Z","v":252613,"vw":8.363514},{"c":8.25,"h":8.265,"l":8.21,"n":1050,"o":8.26,"t":"2026-10-14T18:00:00Z","v":100835,"vw":8.235066},{"c":8.27,"h":8.34,"l":8.21,"n":798,"o":8.25,"t":"2026-10-14T18:15:00Z","v":83178,"vw":8.26686},{"c":8.26,"h":8.275,"l":8.23,"n":802,"o":8.26,"t":"2026-10-14T18:30:00Z","v":74628,"vw":8.258157},{"c":8.325,"h":8.325,"l":8.215,"n":936,"o":8.255,"t":"2026-10-14T18:45:00Z","v":103516,"vw":8.275086},{"c":8.33,"h":8.395,"l":8.27,"n":842,"o":8.32,"t":"2026-10-14T19:00:00Z","v":101996,"vw":8.314381},{"c":8.295,"h":8.4,"l":8.28,"n":1026,"o":8.33,"t":"2026-10-14T19:15:00Z","v":107467,"vw":8.344755},{"c":8.26,"h":8.305,"l":8.22,"n":1192,"o":8.295,"t":"2026-10-14T19:30:00Z","v":99053,"vw":8.262863},{"c":8.355,"h":8.385,"l":8.255,"n":3090,"o":8.265,"t":"2026-10-14T19:45:00Z","v":331656,"vw":8.333417},{"c":8.35,"h":8.35,"l":8.35,"n":27,"o":8.35,"t":"2026-10-14T20:00:00Z","v":273189,"vw":8.35},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-10-14T20:30:00Z","v":409,"vw":8.31},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-14T21:00:00Z","v":100,"vw":8.25},{"c":8.39,"h":8.39,"l":8.39,"n":2,"o":8.39,"t":"2026-10-14T21:30:00Z","v":102,"vw":8.39},{"c":8.25,"h":8.3,"l":8.25,"n":2,"o":8.3,"t":"2026-10-14T22:15:00Z","v":230,"vw":8.271739},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-14T22:45:00Z","v":880,"vw":8.25},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-14T23:00:00Z","v":118,"vw":8.4},{"c":8.29,"h":8.29,"l":8.2604,"n":2,"o":8.2604,"t":"2026-10-14T23:30:00Z","v":300,"vw":8.270267},{"c":8.28,"h":8.28,"l":8.28,"n":3,"o":8.28,"t":"2026-10-15T10:15:00Z","v":604,"vw":8.28},{"c":8.2048,"h":8.2048,"l":8.2016,"n":3,"o":8.2016,"t":"2026-10-15T11:00:00Z","v":1125,"vw":8.201891},{"c":8.17,"h":8.2,"l":8.17,"n":8,"o":8.2,"t":"2026-10-15T11:15:00Z","v":7654,"vw":8.170921},{"c":8.1,"h":8.18,"l":8.1,"n":8,"o":8.18,"t":"2026-10-15T11:30:00Z","v":2600,"vw":8.141923},{"c":8.0905,"h":8.0905,"l":8.0905,"n":1,"o":8.0905,"t":"2026-10-15T11:45:00Z","v":120,"vw":8.0905},{"c":8.145,"h":8.145,"l":8.145,"n":1,"o":8.145,"t":"2026-10-15T12:15:00Z","v":100,"vw":8.145},{"c":8.14,"h":8.14,"l":8.12,"n":2,"o":8.12,"t":"2026-10-15T12:30:00Z","v":300,"vw":8.133333},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-15T12:45:00Z","v":150,"vw":8.12},{"c":8.12,"h":8.14,"l":8.12,"n":14,"o":8.12,"t":"2026-10-15T13:00:00Z","v":4851,"vw":8.136622},{"c":8.11,"h":8.13,"l":8.06,"n":35,"o":8.09,"t":"2026-10-15T13:15:00Z","v":4859,"vw":8.091462},{"c":8.24,"h":8.3,"l":8.067,"n":965,"o":8.16,"t":"2026-10-15T13:30:00Z","v":127875,"vw":8.181908},{"c":8.15,"h":8.23,"l":8.02,"n":690,"o":8.23,"t":"2026-10-15T13:45:00Z","v":57184,"vw":8.100447},{"c":8.173,"h":8.27,"l":8.11,"n":1054,"o":8.13,"t":"2026-10-15T14:00:00Z","v":78912,"vw":8.187231},{"c":8.14,"h":8.19,"l":8.13,"n":627,"o":8.17,"t":"2026-10-15T14:15:00Z","v":26101,"vw":8.162476},{"c":8.195,"h":8.235,"l":8.125,"n":718,"o":8.13,"t":"2026-10-15T14:30:00Z","v":43574,"vw":8.192432},{"c":8.225,"h":8.25,"l":8.17,"n":730,"o":8.1835,"t":"2026-10-15T14:45:00Z","v":63093,"vw":8.196274},{"c":8.3,"h":8.31,"l":8.215,"n":496,"o":8.215,"t":"2026-10-15T15:00:00Z","v":23756,"vw":8.279457},{"c":8.18,"h":8.31,"l":8.175,"n":535,"o":8.31,"t":"2026-10-15T15:15:00Z","v":76348,"vw":8.233809},{"c":8.07,"h":8.18,"l":8.07,"n":407,"o":8.17,"t":"2026-10-15T15:30:00Z","v":25225,"vw":8.119841},{"c":8.0181,"h":8.085,"l":8.01,"n":618,"o":8.07,"t":"2026-10-15T15:45:00Z","v":62035,"vw":8.053635},{"c":8.01,"h":8.03,"l":7.94,"n":919,"o":8.01,"t":"2026-10-15T16:00:00Z","v":103624,"vw":7.98434},{"c":8.05,"h":8.08,"l":8.01,"n":607,"o":8.0195,"t":"2026-10-15T16:15:00Z","v":86739,"vw":8.05943},{"c":8.03,"h":8.06,"l":8.015,"n":565,"o":8.045,"t":"2026-10-15T16:30:00Z","v":39869,"vw":8.038295},{"c":8.02,"h":8.065,"l":8.02,"n":537,"o":8.04,"t":"2026-10-15T16:45:00Z","v":54751,"vw":8.043878},{"c":8.01,"h":8.03,"l":7.98,"n":573,"o":8.02,"t":"2026-10-15T17:00:00Z","v":44509,"vw":8.008711},{"c":8.025,"h":8.0372,"l":8.01,"n":484,"o":8.02,"t":"2026-10-15T17:15:00Z","v":23215,"vw":8.025795},{"c":8.1,"h":8.1,"l":8.025,"n":793,"o":8.025,"t":"2026-10-15T17:30:00Z","v":62589,"vw":8.066962},{"c":8.085,"h":8.14,"l":8.08,"n":760,"o":8.1,"t":"2026-10-15T17:45:00Z","v":82579,"vw":8.098873},{"c":8.08,"h":8.1171,"l":8.08,"n":610,"o":8.085,"t":"2026-10-15T18:00:00Z","v":27366,"vw":8.103706},{"c":8.14,"h":8.15,"l":8.08,"n":568,"o":8.09,"t":"2026-10-15T18:15:00Z","v":30422,"vw":8.116779},{"c":8.155,"h":8.175,"l":8.135,"n":661,"o":8.135,"t":"2026-10-15T18:30:00Z","v":39039,"vw":8.156933},{"c":8.18,"h":8.195,"l":8.16,"n":658,"o":8.16,"t":"2026-10-15T18:45:00Z","v":33133,"vw":8.178828},{"c":8.265,"h":8.27,"l":8.18,"n":666,"o":8.18,"t":"2026-10-15T19:00:00Z","v":41865,"vw":8.228396},{"c":8.295,"h":8.33,"l":8.26,"n":974,"o":8.27,"t":"2026-10-15T19:15:00Z","v":61514,"vw":8.296091},{"c":8.315,"h":8.37,"l":8.285,"n":1113,"o":8.29,"t":"2026-10-15T19:30:00Z","v":69846,"vw":8.330972},{"c":8.345,"h":8.385,"l":8.3,"n":2550,"o":8.3195,"t":"2026-10-15T19:45:00Z","v":217598,"vw":8.348799},{"c":8.29,"h":8.34,"l":8.29,"n":46,"o":8.34,"t":"2026-10-15T20:00:00Z","v":283022,"vw":8.339912},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-15T20:15:00Z","v":1050,"vw":8.3},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-15T21:15:00Z","v":320,"vw":8.4},{"c":8.32,"h":8.32,"l":8.31,"n":2,"o":8.31,"t":"2026-10-15T23:00:00Z","v":200,"vw":8.315},{"c":8.2301,"h":8.34,"l":8.2301,"n":2,"o":8.34,"t":"2026-10-15T23:15:00Z","v":300,"vw":8.266733},{"c":8.2199,"h":8.2199,"l":8.2199,"n":1,"o":8.2199,"t":"2026-10-15T23:30:00Z","v":200,"vw":8.2199},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-16T12:15:00Z","v":196,"vw":8.48},{"c":8.47,"h":8.4776,"l":8.34,"n":365,"o":8.4,"t":"2026-10-16T13:30:00Z","v":36579,"vw":8.400636},{"c":8.33,"h":8.46,"l":8.31,"n":420,"o":8.46,"t":"2026-10-16T13:45:00Z","v":17551,"vw":8.355156},{"c":8.42,"h":8.5,"l":8.3275,"n":636,"o":8.34,"t":"2026-10-16T14:00:00Z","v":36619,"vw":8.433847},{"c":8.46,"h":8.5,"l":8.4,"n":657,"o":8.4,"t":"2026-10-16T14:15:00Z","v":41507,"vw":8.442326},{"c":8.4,"h":8.475,"l":8.385,"n":649,"o":8.46,"t":"2026-10-16T14:30:00Z","v":55978,"vw":8.439764},{"c":8.44,"h":8.46,"l":8.37,"n":705,"o":8.4,"t":"2026-10-16T14:45:00Z","v":63587,"vw":8.403885},{"c":8.33,"h":8.45,"l":8.33,"n":703,"o":8.425,"t":"2026-10-16T15:00:00Z","v":67207,"vw":8.397682},{"c":8.28,"h":8.325,"l":8.25,"n":575,"o":8.32,"t":"2026-10-16T15:15:00Z","v":61905,"vw":8.2808},{"c":8.28,"h":8.3,"l":8.26,"n":476,"o":8.265,"t":"2026-10-16T15:30:00Z","v":25272,"vw":8.28526},{"c":8.22,"h":8.28,"l":8.2,"n":890,"o":8.28,"t":"2026-10-16T15:45:00Z","v":97331,"vw":8.241483},{"c":8.21,"h":8.22,"l":8.16,"n":657,"o":8.2,"t":"2026-10-16T16:00:00Z","v":43626,"vw":8.187136},{"c":8.14,"h":8.21,"l":8.135,"n":667,"o":8.21,"t":"2026-10-16T16:15:00Z","v":48376,"vw":8.178483},{"c":8.155,"h":8.165,"l":8.13,"n":690,"o":8.14,"t":"2026-10-16T16:30:00Z","v":49731,"vw":8.149837},{"c":8.2,"h":8.21,"l":8.125,"n":765,"o":8.15,"t":"2026-10-16T16:45:00Z","v":39432,"vw":8.159794},{"c":8.115,"h":8.205,"l":8.11,"n":791,"o":8.205,"t":"2026-10-16T17:00:00Z","v":184538,"vw":8.151298},{"c":8.0799,"h":8.14,"l":8.0799,"n":1018,"o":8.11,"t":"2026-10-16T17:15:00Z","v":76738,"vw":8.108479},{"c":8.24,"h":8.25,"l":8.075,"n":746,"o":8.08,"t":"2026-10-16T17:30:00Z","v":50169,"vw":8.163534},{"c":8.13,"h":8.24,"l":8.13,"n":536,"o":8.24,"t":"2026-10-16T17:45:00Z","v":32384,"vw":8.187982},{"c":8.04,"h":8.155,"l":8.011,"n":1403,"o":8.13,"t":"2026-10-16T18:00:00Z","v":114562,"vw":8.080743},{"c":8.025,"h":8.065,"l":7.98,"n":1028,"o":8.04,"t":"2026-10-16T18:15:00Z","v":100484,"vw":8.017834},{"c":7.9297,"h":8.0299,"l":7.9,"n":855,"o":8.025,"t":"2026-10-16T18:30:00Z","v":186166,"vw":7.993423},{"c":7.87,"h":7.925,"l":7.855,"n":954,"o":7.925,"t":"2026-10-16T18:45:00Z","v":628431,"vw":7.875564},{"c":7.92,"h":7.92,"l":7.85,"n":981,"o":7.875,"t":"2026-10-16T19:00:00Z","v":81575,"vw":7.889643},{"c":7.91,"h":7.96,"l":7.825,"n":1565,"o":7.91,"t":"2026-10-16T19:15:00Z","v":131565,"vw":7.9051},{"c":7.795,"h":7.92,"l":7.79,"n":1396,"o":7.92,"t":"2026-10-16T19:30:00Z","v":154106,"vw":7.845897},{"c":7.835,"h":7.87,"l":7.78,"n":3475,"o":7.795,"t":"2026-10-16T19:45:00Z","v":441549,"vw":7.831248},{"c":7.83,"h":7.88,"l":7.83,"n":23,"o":7.83,"t":"2026-10-16T20:00:00Z","v":350670,"vw":7.830487},{"c":7.95,"h":7.95,"l":7.85,"n":11,"o":7.9,"t":"2026-10-16T20:30:00Z","v":3927,"vw":7.864239},{"c":7.86,"h":7.86,"l":7.85,"n":2,"o":7.85,"t":"2026-10-16T20:45:00Z","v":400,"vw":7.8575},{"c":7.85,"h":7.9,"l":7.84,"n":9,"o":7.89,"t":"2026-10-16T21:00:00Z","v":1160,"vw":7.868426},{"c":7.9,"h":7.9,"l":7.82,"n":39,"o":7.8655,"t":"2026-10-16T21:30:00Z","v":11872,"vw":7.86024},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-16T21:45:00Z","v":18156,"vw":7.79},{"c":7.79,"h":7.81,"l":7.79,"n":3,"o":7.81,"t":"2026-10-16T22:15:00Z","v":1000,"vw":7.7972},{"c":7.85,"h":7.9083,"l":7.85,"n":3,"o":7.9083,"t":"2026-10-16T23:00:00Z","v":221,"vw":7.8818},{"c":7.9099,"h":7.9099,"l":7.9099,"n":1,"o":7.9099,"t":"2026-10-16T23:15:00Z","v":500,"vw":7.9099},{"c":7.85,"h":7.85,"l":7.85,"n":6,"o":7.85,"t":"2026-10-16T23:30:00Z","v":205,"vw":7.85},{"c":7.8983,"h":7.8983,"l":7.8983,"n":1,"o":7.8983,"t":"2026-10-16T23:45:00Z","v":400,"vw":7.8983},{"c":7.91,"h":7.96,"l":7.91,"n":10,"o":7.96,"t":"2026-10-19T08:00:00Z","v":1213,"vw":7.922226},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-10-19T09:15:00Z","v":175,"vw":7.9},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-19T10:45:00Z","v":106,"vw":7.9},{"c":7.9801,"h":8,"l":7.98,"n":5,"o":8,"t":"2026-10-19T11:00:00Z","v":3000,"vw":7.986246},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-19T11:30:00Z","v":494,"vw":7.98},{"c":7.9694,"h":7.9694,"l":7.9694,"n":1,"o":7.9694,"t":"2026-10-19T11:45:00Z","v":1750,"vw":7.9694},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-10-19T12:15:00Z","v":600,"vw":7.97},{"c":7.96,"h":7.96,"l":7.91,"n":3,"o":7.91,"t":"2026-10-19T12:30:00Z","v":800,"vw":7.94375},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-19T13:00:00Z","v":1309,"vw":7.9},{"c":7.89,"h":7.9577,"l":7.89,"n":4,"o":7.9577,"t":"2026-10-19T13:15:00Z","v":1312,"vw":7.934024},{"c":7.945,"h":8.13,"l":7.9095,"n":928,"o":7.96,"t":"2026-10-19T13:30:00Z","v":126066,"vw":7.978775},{"c":7.9599,"h":8.01,"l":7.91,"n":1234,"o":7.93,"t":"2026-10-19T13:45:00Z","v":138883,"vw":7.971737},{"c":7.87,"h":7.98,"l":7.82,"n":1041,"o":7.955,"t":"2026-10-19T14:00:00Z","v":101264,"vw":7.89513},{"c":7.81,"h":7.95,"l":7.81,"n":419,"o":7.92,"t":"2026-10-19T14:15:00Z","v":45391,"vw":7.893002},{"c":7.8,"h":7.82,"l":7.74,"n":793,"o":7.81,"t":"2026-10-19T14:30:00Z","v":142788,"vw":7.791012},{"c":7.86,"h":7.875,"l":7.795,"n":534,"o":7.81,"t":"2026-10-19T14:45:00Z","v":35363,"vw":7.832872},{"c":7.88,"h":7.89,"l":7.835,"n":392,"o":7.85,"t":"2026-10-19T15:00:00Z","v":25604,"vw":7.861593},{"c":7.92,"h":7.925,"l":7.8401,"n":514,"o":7.88,"t":"2026-10-19T15:15:00Z","v":48120,"vw":7.878163},{"c":7.875,"h":7.9601,"l":7.875,"n":387,"o":7.92,"t":"2026-10-19T15:30:00Z","v":19788,"vw":7.933522},{"c":7.94,"h":7.94,"l":7.89,"n":402,"o":7.89,"t":"2026-10-19T15:45:00Z","v":31418,"vw":7.921071},{"c":7.845,"h":7.97,"l":7.84,"n":498,"o":7.95,"t":"2026-10-19T16:00:00Z","v":29358,"vw":7.918537},{"c":7.8368,"h":7.8702,"l":7.825,"n":321,"o":7.865,"t":"2026-10-19T16:15:00Z","v":17202,"vw":7.844948},{"c":7.84,"h":7.86,"l":7.805,"n":329,"o":7.835,"t":"2026-10-19T16:30:00Z","v":23553,"vw":7.838534},{"c":7.805,"h":7.84,"l":7.79,"n":404,"o":7.84,"t":"2026-10-19T16:45:00Z","v":24139,"vw":7.812702},{"c":7.73,"h":7.805,"l":7.73,"n":433,"o":7.8,"t":"2026-10-19T17:00:00Z","v":40784,"vw":7.777271},{"c":7.75,"h":7.7595,"l":7.715,"n":568,"o":7.73,"t":"2026-10-19T17:15:00Z","v":32702,"vw":7.734114},{"c":7.75,"h":7.825,"l":7.74,"n":502,"o":7.755,"t":"2026-10-19T17:30:00Z","v":67873,"vw":7.774534},{"c":7.73,"h":7.74,"l":7.6711,"n":811,"o":7.74,"t":"2026-10-19T17:45:00Z","v":92523,"vw":7.698299},{"c":7.655,"h":7.73,"l":7.651,"n":430,"o":7.725,"t":"2026-10-19T18:00:00Z","v":39177,"vw":7.683089},{"c":7.6,"h":7.69,"l":7.58,"n":611,"o":7.6599,"t":"2026-10-19T18:15:00Z","v":67750,"vw":7.63623},{"c":7.585,"h":7.61,"l":7.56,"n":594,"o":7.595,"t":"2026-10-19T18:30:00Z","v":62152,"vw":7.577305},{"c":7.565,"h":7.6,"l":7.56,"n":637,"o":7.585,"t":"2026-10-19T18:45:00Z","v":42813,"vw":7.579833},{"c":7.535,"h":7.59,"l":7.525,"n":631,"o":7.56,"t":"2026-10-19T19:00:00Z","v":45430,"vw":7.552527},{"c":7.685,"h":7.695,"l":7.54,"n":827,"o":7.54,"t":"2026-10-19T19:15:00Z","v":76621,"vw":7.626569},{"c":7.66,"h":7.68,"l":7.62,"n":883,"o":7.68,"t":"2026-10-19T19:30:00Z","v":64566,"vw":7.648848},{"c":7.64,"h":7.7198,"l":7.61,"n":3027,"o":7.665,"t":"2026-10-19T19:45:00Z","v":300877,"vw":7.651873},{"c":7.7132,"h":7.7132,"l":7.64,"n":33,"o":7.64,"t":"2026-10-19T20:00:00Z","v":294871,"vw":7.642641},{"c":7.64,"h":7.65,"l":7.64,"n":2,"o":7.65,"t":"2026-10-19T20:30:00Z","v":14236,"vw":7.64007},{"c":7.61,"h":7.61,"l":7.61,"n":3,"o":7.61,"t":"2026-10-19T22:30:00Z","v":214,"vw":7.61},{"c":7.63,"h":7.63,"l":7.63,"n":6,"o":7.63,"t":"2026-10-20T09:00:00Z","v":5941,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-10-20T09:15:00Z","v":2941,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":3,"o":7.63,"t":"2026-10-20T09:30:00Z","v":3000,"vw":7.63},{"c":7.63,"h":7.63,"l":7.63,"n":1,"o":7.63,"t":"2026-10-20T11:00:00Z","v":100,"vw":7.63},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-20T11:15:00Z","v":1500,"vw":7.65},{"c":7.62,"h":7.64,"l":7.61,"n":13,"o":7.64,"t":"2026-10-20T11:30:00Z","v":1805,"vw":7.621576},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-20T11:45:00Z","v":1060,"vw":7.62},{"c":7.65,"h":7.65,"l":7.65,"n":5,"o":7.65,"t":"2026-10-20T12:15:00Z","v":2501,"vw":7.65},{"c":7.55,"h":7.55,"l":7.55,"n":8,"o":7.55,"t":"2026-10-20T13:15:00Z","v":2001,"vw":7.55},{"c":7.36,"h":7.6,"l":7.35,"n":637,"o":7.53,"t":"2026-10-20T13:30:00Z","v":117162,"vw":7.457461},{"c":7.37,"h":7.38,"l":7.275,"n":908,"o":7.36,"t":"2026-10-20T13:45:00Z","v":203156,"vw":7.339252},{"c":7.32,"h":7.39,"l":7.28,"n":1295,"o":7.375,"t":"2026-10-20T14:00:00Z","v":125020,"vw":7.35028},{"c":7.55,"h":7.56,"l":7.3106,"n":1507,"o":7.325,"t":"2026-10-20T14:15:00Z","v":206773,"vw":7.39166},{"c":7.5899,"h":7.61,"l":7.485,"n":882,"o":7.55,"t":"2026-10-20T14:30:00Z","v":67828,"vw":7.533431},{"c":7.5,"h":7.5886,"l":7.48,"n":759,"o":7.5881,"t":"2026-10-20T14:45:00Z","v":74214,"vw":7.520977},{"c":7.4,"h":7.525,"l":7.37,"n":713,"o":7.5087,"t":"2026-10-20T15:00:00Z","v":48983,"vw":7.463343},{"c":7.42,"h":7.455,"l":7.39,"n":609,"o":7.4,"t":"2026-10-20T15:15:00Z","v":43443,"vw":7.42883},{"c":7.395,"h":7.445,"l":7.37,"n":550,"o":7.425,"t":"2026-10-20T15:30:00Z","v":52255,"vw":7.411964},{"c":7.37,"h":7.425,"l":7.37,"n":686,"o":7.39,"t":"2026-10-20T15:45:00Z","v":60974,"vw":7.405971},{"c":7.375,"h":7.41,"l":7.37,"n":582,"o":7.38,"t":"2026-10-20T16:00:00Z","v":47631,"vw":7.387817},{"c":7.37,"h":7.39,"l":7.31,"n":556,"o":7.37,"t":"2026-10-20T16:15:00Z","v":46227,"vw":7.357494},{"c":7.385,"h":7.4,"l":7.34,"n":484,"o":7.37,"t":"2026-10-20T16:30:00Z","v":31959,"vw":7.37378},{"c":7.415,"h":7.42,"l":7.38,"n":461,"o":7.38,"t":"2026-10-20T16:45:00Z","v":48195,"vw":7.405262},{"c":7.335,"h":7.415,"l":7.335,"n":529,"o":7.415,"t":"2026-10-20T17:00:00Z","v":73303,"vw":7.378076},{"c":7.36,"h":7.39,"l":7.34,"n":491,"o":7.34,"t":"2026-10-20T17:15:00Z","v":79033,"vw":7.372175},{"c":7.345,"h":7.3789,"l":7.3436,"n":309,"o":7.365,"t":"2026-10-20T17:30:00Z","v":21660,"vw":7.358361},{"c":7.355,"h":7.37,"l":7.345,"n":380,"o":7.345,"t":"2026-10-20T17:45:00Z","v":26323,"vw":7.357787},{"c":7.335,"h":7.36,"l":7.3212,"n":518,"o":7.3593,"t":"2026-10-20T18:00:00Z","v":30924,"vw":7.344137},{"c":7.32,"h":7.335,"l":7.285,"n":498,"o":7.335,"t":"2026-10-20T18:15:00Z","v":45572,"vw":7.302875},{"c":7.285,"h":7.335,"l":7.27,"n":462,"o":7.325,"t":"2026-10-20T18:30:00Z","v":52406,"vw":7.297496},{"c":7.295,"h":7.315,"l":7.285,"n":472,"o":7.285,"t":"2026-10-20T18:45:00Z","v":63102,"vw":7.301211},{"c":7.29,"h":7.315,"l":7.29,"n":569,"o":7.3,"t":"2026-10-20T19:00:00Z","v":41209,"vw":7.301915},{"c":7.285,"h":7.3,"l":7.26,"n":864,"o":7.29,"t":"2026-10-20T19:15:00Z","v":111369,"vw":7.277346},{"c":7.2625,"h":7.31,"l":7.235,"n":959,"o":7.28,"t":"2026-10-20T19:30:00Z","v":86959,"vw":7.266325},{"c":7.22,"h":7.275,"l":7.21,"n":3082,"o":7.2612,"t":"2026-10-20T19:45:00Z","v":324925,"vw":7.241382},{"c":7.21,"h":7.25,"l":7.21,"n":20,"o":7.22,"t":"2026-10-20T20:00:00Z","v":298850,"vw":7.220325},{"c":7.24,"h":7.24,"l":7.24,"n":28,"o":7.24,"t":"2026-10-20T20:15:00Z","v":268,"vw":7.24},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-20T20:30:00Z","v":240,"vw":7.28},{"c":7.2463,"h":7.2463,"l":7.2463,"n":1,"o":7.2463,"t":"2026-10-20T20:45:00Z","v":1596,"vw":7.2463},{"c":7.254,"h":7.2742,"l":7.23,"n":4,"o":7.23,"t":"2026-10-20T21:15:00Z","v":400,"vw":7.24705},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-10-20T21:45:00Z","v":462,"vw":7.33},{"c":7.33,"h":7.33,"l":7.32,"n":5,"o":7.32,"t":"2026-10-20T22:00:00Z","v":500,"vw":7.32375},{"c":7.39,"h":7.39,"l":7.34,"n":5,"o":7.34,"t":"2026-10-20T22:15:00Z","v":2515,"vw":7.380933},{"c":7.27,"h":7.29,"l":7.27,"n":6,"o":7.29,"t":"2026-10-20T22:30:00Z","v":5648,"vw":7.279865},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-20T23:45:00Z","v":105,"vw":7.29},{"c":7.21,"h":7.22,"l":7.21,"n":14,"o":7.21,"t":"2026-10-21T08:45:00Z","v":1863,"vw":7.212244},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-21T09:15:00Z","v":400,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":17,"o":7.21,"t":"2026-10-21T09:30:00Z","v":1545,"vw":7.21},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-21T10:45:00Z","v":120,"vw":7.22},{"c":7.39,"h":7.39,"l":7.35,"n":2,"o":7.35,"t":"2026-10-21T11:30:00Z","v":1400,"vw":7.361429},{"c":7.31,"h":7.39,"l":7.29,"n":26,"o":7.39,"t":"2026-10-21T11:45:00Z","v":2499,"vw":7.313611},{"c":7.3,"h":7.3,"l":7.3,"n":5,"o":7.3,"t":"2026-10-21T12:00:00Z","v":2000,"vw":7.3},{"c":7.3898,"h":7.3898,"l":7.3898,"n":1,"o":7.3898,"t":"2026-10-21T12:15:00Z","v":100,"vw":7.3898},{"c":7.38,"h":7.38,"l":7.31,"n":18,"o":7.345,"t":"2026-10-21T13:00:00Z","v":4400,"vw":7.321303},{"c":7.22,"h":7.31,"l":7.22,"n":28,"o":7.24,"t":"2026-10-21T13:15:00Z","v":3770,"vw":7.280093},{"c":7.3,"h":7.42,"l":7.22,"n":647,"o":7.31,"t":"2026-10-21T13:30:00Z","v":83497,"vw":7.289977},{"c":7.36,"h":7.4411,"l":7.29,"n":459,"o":7.29,"t":"2026-10-21T13:45:00Z","v":28163,"vw":7.367873},{"c":7.41,"h":7.45,"l":7.365,"n":627,"o":7.38,"t":"2026-10-21T14:00:00Z","v":32862,"vw":7.413165},{"c":7.43,"h":7.43,"l":7.375,"n":661,"o":7.4,"t":"2026-10-21T14:15:00Z","v":35028,"vw":7.398566},{"c":7.41,"h":7.465,"l":7.39,"n":532,"o":7.42,"t":"2026-10-21T14:30:00Z","v":68830,"vw":7.425834},{"c":7.44,"h":7.49,"l":7.39,"n":624,"o":7.395,"t":"2026-10-21T14:45:00Z","v":43046,"vw":7.451107},{"c":7.43,"h":7.45,"l":7.41,"n":591,"o":7.43,"t":"2026-10-21T15:00:00Z","v":29856,"vw":7.431703},{"c":7.415,"h":7.45,"l":7.4,"n":345,"o":7.435,"t":"2026-10-21T15:15:00Z","v":14615,"vw":7.423243},{"c":7.395,"h":7.44,"l":7.39,"n":462,"o":7.42,"t":"2026-10-21T15:30:00Z","v":20237,"vw":7.423528},{"c":7.43,"h":7.44,"l":7.4,"n":322,"o":7.4,"t":"2026-10-21T15:45:00Z","v":20374,"vw":7.424128},{"c":7.43,"h":7.46,"l":7.41,"n":469,"o":7.44,"t":"2026-10-21T16:00:00Z","v":24497,"vw":7.428142},{"c":7.4225,"h":7.435,"l":7.4023,"n":458,"o":7.43,"t":"2026-10-21T16:15:00Z","v":19954,"vw":7.423174},{"c":7.425,"h":7.47,"l":7.39,"n":773,"o":7.425,"t":"2026-10-21T16:30:00Z","v":38684,"vw":7.415899},{"c":7.42,"h":7.44,"l":7.395,"n":752,"o":7.43,"t":"2026-10-21T16:45:00Z","v":110879,"vw":7.409995},{"c":7.405,"h":7.415,"l":7.39,"n":565,"o":7.41,"t":"2026-10-21T17:00:00Z","v":37990,"vw":7.404006},{"c":7.41,"h":7.43,"l":7.4,"n":463,"o":7.405,"t":"2026-10-21T17:15:00Z","v":20458,"vw":7.413828},{"c":7.415,"h":7.429,"l":7.4,"n":471,"o":7.415,"t":"2026-10-21T17:30:00Z","v":22347,"vw":7.412507},{"c":7.43,"h":7.45,"l":7.4,"n":503,"o":7.42,"t":"2026-10-21T17:45:00Z","v":25103,"vw":7.426776},{"c":7.41,"h":7.43,"l":7.405,"n":465,"o":7.425,"t":"2026-10-21T18:00:00Z","v":26324,"vw":7.419949},{"c":7.365,"h":7.42,"l":7.365,"n":510,"o":7.41,"t":"2026-10-21T18:15:00Z","v":27817,"vw":7.388472},{"c":7.4094,"h":7.41,"l":7.37,"n":517,"o":7.37,"t":"2026-10-21T18:30:00Z","v":30404,"vw":7.381692},{"c":7.38,"h":7.405,"l":7.37,"n":902,"o":7.405,"t":"2026-10-21T18:45:00Z","v":40526,"vw":7.387014},{"c":7.36,"h":7.4,"l":7.33,"n":709,"o":7.375,"t":"2026-10-21T19:00:00Z","v":42627,"vw":7.35496},{"c":7.3,"h":7.379,"l":7.2644,"n":1065,"o":7.36,"t":"2026-10-21T19:15:00Z","v":86174,"vw":7.318514},{"c":7.265,"h":7.3261,"l":7.26,"n":1128,"o":7.3,"t":"2026-10-21T19:30:00Z","v":107038,"vw":7.30162},{"c":7.28,"h":7.31,"l":7.26,"n":2914,"o":7.26,"t":"2026-10-21T19:45:00Z","v":289733,"vw":7.284775},{"c":7.28,"h":7.31,"l":7.28,"n":36,"o":7.28,"t":"2026-10-21T20:00:00Z","v":231772,"vw":7.280456},{"c":7.28,"h":7.29,"l":7.28,"n":5,"o":7.29,"t":"2026-10-21T21:15:00Z","v":699,"vw":7.285},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-21T22:15:00Z","v":100,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-21T23:45:00Z","v":100,"vw":7.4},{"c":7.3,"h":7.3,"l":7.25,"n":4,"o":7.25,"t":"2026-10-22T11:00:00Z","v":315,"vw":7.283333},{"c":7.2768,"h":7.2768,"l":7.2768,"n":1,"o":7.2768,"t":"2026-10-22T12:15:00Z","v":150,"vw":7.2768},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-22T12:30:00Z","v":100,"vw":7.17},{"c":7.11,"h":7.15,"l":7.11,"n":8,"o":7.11,"t":"2026-10-22T13:15:00Z","v":642,"vw":7.134962},{"c":7.0925,"h":7.23,"l":6.9401,"n":625,"o":7.1,"t":"2026-10-22T13:30:00Z","v":127540,"vw":7.075925},{"c":7.04,"h":7.0999,"l":7.01,"n":559,"o":7.0999,"t":"2026-10-22T13:45:00Z","v":70819,"vw":7.047439},{"c":7.055,"h":7.09,"l":7.025,"n":523,"o":7.03,"t":"2026-10-22T14:00:00Z","v":110211,"vw":7.064328},{"c":7.18,"h":7.22,"l":7.06,"n":640,"o":7.065,"t":"2026-10-22T14:15:00Z","v":65462,"vw":7.148909},{"c":7.205,"h":7.21,"l":7.135,"n":561,"o":7.17,"t":"2026-10-22T14:30:00Z","v":39955,"vw":7.172449},{"c":7.16,"h":7.2,"l":7.14,"n":371,"o":7.2,"t":"2026-10-22T14:45:00Z","v":30295,"vw":7.160445},{"c":7.125,"h":7.16,"l":7.1,"n":459,"o":7.155,"t":"2026-10-22T15:00:00Z","v":28000,"vw":7.132557},{"c":7.1406,"h":7.18,"l":7.13,"n":526,"o":7.13,"t":"2026-10-22T15:15:00Z","v":36970,"vw":7.156428},{"c":7.19,"h":7.205,"l":7.135,"n":492,"o":7.15,"t":"2026-10-22T15:30:00Z","v":38043,"vw":7.165776},{"c":7.27,"h":7.28,"l":7.19,"n":424,"o":7.19,"t":"2026-10-22T15:45:00Z","v":37700,"vw":7.227299},{"c":7.325,"h":7.325,"l":7.2698,"n":552,"o":7.28,"t":"2026-10-22T16:00:00Z","v":44230,"vw":7.298702},{"c":7.345,"h":7.4,"l":7.3299,"n":580,"o":7.33,"t":"2026-10-22T16:15:00Z","v":105922,"vw":7.370114},{"c":7.31,"h":7.39,"l":7.31,"n":404,"o":7.34,"t":"2026-10-22T16:30:00Z","v":37246,"vw":7.338214},{"c":7.35,"h":7.35,"l":7.285,"n":374,"o":7.31,"t":"2026-10-22T16:45:00Z","v":32864,"vw":7.30548},{"c":7.29,"h":7.345,"l":7.275,"n":258,"o":7.34,"t":"2026-10-22T17:00:00Z","v":14660,"vw":7.308103},{"c":7.27,"h":7.31,"l":7.26,"n":271,"o":7.29,"t":"2026-10-22T17:15:00Z","v":29549,"vw":7.277924},{"c":7.185,"h":7.275,"l":7.18,"n":440,"o":7.26,"t":"2026-10-22T17:30:00Z","v":62090,"vw":7.230957},{"c":7.175,"h":7.1986,"l":7.165,"n":322,"o":7.19,"t":"2026-10-22T17:45:00Z","v":19523,"vw":7.178868},{"c":7.19,"h":7.2,"l":7.14,"n":473,"o":7.175,"t":"2026-10-22T18:00:00Z","v":27252,"vw":7.167794},{"c":7.18,"h":7.245,"l":7.17,"n":470,"o":7.185,"t":"2026-10-22T18:15:00Z","v":45659,"vw":7.211045},{"c":7.195,"h":7.205,"l":7.17,"n":419,"o":7.18,"t":"2026-10-22T18:30:00Z","v":28895,"vw":7.186656},{"c":7.165,"h":7.21,"l":7.165,"n":466,"o":7.2,"t":"2026-10-22T18:45:00Z","v":34353,"vw":7.182492},{"c":7.195,"h":7.2075,"l":7.155,"n":571,"o":7.16,"t":"2026-10-22T19:00:00Z","v":33911,"vw":7.178207},{"c":7.189,"h":7.195,"l":7.16,"n":710,"o":7.195,"t":"2026-10-22T19:15:00Z","v":77940,"vw":7.168023},{"c":7.185,"h":7.265,"l":7.18,"n":1195,"o":7.185,"t":"2026-10-22T19:30:00Z","v":118579,"vw":7.220075},{"c":7.235,"h":7.265,"l":7.165,"n":2936,"o":7.185,"t":"2026-10-22T19:45:00Z","v":312956,"vw":7.227379},{"c":7.23,"h":7.23,"l":7.23,"n":34,"o":7.23,"t":"2026-10-22T20:00:00Z","v":252848,"vw":7.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1,"strike":11.912655031360758,"iv":1.1976060391071435,"gamma":0.0734549876528803,"theta":-0.007384664530064426,"vega":0.003579783036061639,"rho":0.0004834879695717496,"breakevenPct":66.1501387463452},{"delta":0.15,"premium":0.19409974189165174,"strike":13.090025810834826,"iv":1.5470896969330195,"gamma":0.07967835890534493,"theta":-0.012181056687929685,"vega":0.004676077575552965,"rho":0.0006952948330992119,"breakevenPct":83.73617638625831},{"delta":0.2,"premium":0.22475475985628293,"strike":10.024524014371703,"iv":1.1422388071185159,"gamma":0.12047363776909005,"theta":-0.011406198862602617,"vega":0.005691873631552009,"rho":0.0009522229722285172,"breakevenPct":41.76042564630686},{"delta":0.25,"premium":0.2524161073825503,"strike":8.987919463087248,"iv":0.9415744966442954,"gamma":0.16545208053691274,"theta":-0.010621744966442952,"vega":0.006516912751677852,"rho":0.0012115567223468246,"breakevenPct":27.805471237479924},{"delta":0.3,"premium":0.3195302013422819,"strike":8.65234899328859,"iv":0.9269771812080537,"gamma":0.1807876510067114,"theta":-0.011225771812080537,"vega":0.006986711409395973,"rho":0.001443711244187799,"breakevenPct":24.09238166847679},{"delta":0.35,"premium":0.3866442953020134,"strike":8.316778523489933,"iv":0.9123798657718121,"gamma":0.19612322147651007,"theta":-0.01182979865771812,"vega":0.007456510067114094,"rho":0.0016758657660287733,"breakevenPct":20.37929209947366},{"delta":0.4,"premium":0.45538720538720545,"strike":7.986531986531986,"iv":0.898620202020202,"gamma":0.2105905723905724,"theta":-0.012402693602693603,"vega":0.0078986531986532,"rho":0.0019068464171438284,"breakevenPct":16.76236779971218},{"delta":0.45,"premium":0.5515873015873016,"strike":7.746031746031746,"iv":0.8989809523809523,"gamma":0.21042222222222223,"theta":-0.01245079365079365,"vega":0.007874603174603175,"rho":0.0021180389617362376,"breakevenPct":14.766515181452924},{"delta":0.5,"premium":0.6477873977873979,"strike":7.505531505531505,"iv":0.8993417027417028,"gamma":0.21025387205387205,"theta":-0.012498893698893699,"vega":0.007850553150553151,"rho":0.0023292315063286467,"breakevenPct":12.770662563193667},{"delta":0.55,"premium":0.7439874939874942,"strike":7.265031265031265,"iv":0.8997024531024531,"gamma":0.2100855218855219,"theta":-0.012546993746993747,"vega":0.007826503126503126,"rho":0.002540424050921056,"breakevenPct":10.774809944934411},{"delta":0.6,"premium":0.8401875901875903,"strike":7.024531024531025,"iv":0.9000632034632035,"gamma":0.20991717171717172,"theta":-0.012595093795093795,"vega":0.007802453102453102,"rho":0.0027516165955134646,"breakevenPct":8.778957326675158},{"delta":0.65,"premium":0.9893371400198612,"strike":6.777060575968222,"iv":0.9030873882820258,"gamma":0.19596628599801388,"theta":-0.011864299900695133,"vega":0.007309533267130089,"rho":0.0029224096931864717,"breakevenPct":7.419055546169883},{"delta":0.7,"premium":1.1445009930486594,"strike":6.528798411122145,"iv":0.9064141012909632,"gamma":0.18044990069513406,"theta":-0.011045034756703079,"vega":0.006763356504468719,"rho":0.0030886139895390115,"breakevenPct":6.131388716055374},{"delta":0.75,"premium":1.2996648460774578,"strike":6.280536246276068,"iv":0.9097408142999007,"gamma":0.1649335153922542,"theta":-0.010225769612711022,"vega":0.006217179741807348,"rho":0.0032548182858915514,"breakevenPct":4.843721885940864},{"delta":0.8,"premium":1.4548286991062565,"strike":6.03227408142999,"iv":0.9130675273088381,"gamma":0.14941713008937435,"theta":-0.009406504468718966,"vega":0.0056710029791459775,"rho":0.0034210225822440916,"breakevenPct":3.556055055826354},{"delta":0.85,"premium":2.2301471538737596,"strike":5.198073818895122,"iv":1.1960766030136454,"gamma":0.11263003598469523,"theta":-0.008191108087067555,"vega":0.004481021995518603,"rho":0.0030967959936618523,"breakevenPct":2.7416455431380555},{"delta":0.9,"premium":3.0981323882114147,"strike":4.27631958774009,"iv":1.5208772961327786,"gamma":0.07266456010503454,"theta":-0.00691651968139808,"vega":0.00319484038117217,"rho":0.002699286629169818,"breakevenPct":1.9979526410996484}],"put":[{"delta":0.1,"premium":0.11829268292682929,"strike":5.121951219512195,"iv":1.0723560975609756,"gamma":0.07973902439024391,"theta":-0.006302439024390244,"vega":0.0035048780487804882,"rho":-0.0006765354779266718,"breakevenPct":30.793104611544038},{"delta":0.15,"premium":0.18362369337979095,"strike":5.557491289198606,"iv":1.0143421602787457,"gamma":0.11166411149825783,"theta":-0.0077397212543554,"vega":0.004593728222996515,"rho":-0.0010195008315612756,"breakevenPct":25.672647360735613},{"delta":0.2,"premium":0.24895470383275262,"strike":5.993031358885018,"iv":0.9563282229965158,"gamma":0.14358919860627178,"theta":-0.009177003484320557,"vega":0.005682578397212544,"rho":-0.0013624661851958794,"breakevenPct":20.552190109927185},{"delta":0.25,"premium":0.3387171561051005,"strike":6.253477588871716,"iv":0.941965687789799,"gamma":0.16065208655332303,"theta":-0.00985904173106646,"vega":0.006232302936630603,"rho":-0.0017233613057974573,"breakevenPct":18.191418633933406},{"delta":0.3,"premium":0.42887686759402377,"strike":6.511076764554353,"iv":0.9283129314786193,"gamma":0.1774733127253993,"theta":-0.01052879958784132,"vega":0.006773261205564142,"rho":-0.0020845479673253274,"breakevenPct":15.875520097367502},{"delta":0.35,"premium":0.519036579082947,"strike":6.768675940236991,"iv":0.9146601751674395,"gamma":0.19429453889747553,"theta":-0.011198557444616177,"vega":0.007314219474497681,"rho":-0.0024457346288531976,"breakevenPct":13.559621560801602},{"delta":0.4,"premium":0.6137225081890503,"strike":7.023865231633131,"iv":0.9016983621899859,"gamma":0.20955512400561535,"theta":-0.011785680861020121,"vega":0.0078,"rho":-0.0028103229120778894,"breakevenPct":11.339658043650338},{"delta":0.45,"premium":0.748256902199345,"strike":7.257838090781469,"iv":0.8948195601310248,"gamma":0.21107594759007955,"theta":-0.011645297145531117,"vega":0.0078,"rho":-0.003204858805927537,"breakevenPct":9.964298913110312},{"delta":0.5,"premium":0.8827912962096398,"strike":7.491810949929808,"iv":0.8879407580720636,"gamma":0.21259677117454376,"theta":-0.011504913430042115,"vega":0.0078,"rho":-0.003599394699777185,"breakevenPct":8.588939782570286},{"delta":0.55,"premium":1.0173256902199346,"strike":7.725783809078147,"iv":0.8810619560131024,"gamma":0.21411759475900796,"theta":-0.011364529714553111,"vega":0.0078,"rho":-0.003993930593626833,"breakevenPct":7.213580652030258},{"delta":0.6,"premium":1.1518600842302291,"strike":7.959756668226485,"iv":0.8741831539541414,"gamma":0.21563841834347217,"theta":-0.011224145999064109,"vega":0.0078,"rho":-0.004388466487476481,"breakevenPct":5.838221521490233},{"delta":0.65,"premium":1.4201902368987795,"strike":8.297200287150035,"iv":0.8972218234027279,"gamma":0.20050502512562815,"theta":-0.010813639626704953,"vega":0.007413639626704953,"rho":-0.004887102198311513,"breakevenPct":4.882295293896874},{"delta":0.7,"premium":1.7163137114142135,"strike":8.656137832017228,"iv":0.9264752333094042,"gamma":0.18191206030150756,"theta":-0.010347020818377604,"vega":0.006947020818377603,"rho":-0.005407362508810175,"breakevenPct":4.013497640345579},{"delta":0.75,"premium":2.0269044321329637,"strike":9.029085872576177,"iv":0.9578216066481995,"gamma":0.16282894736842105,"theta":-0.009870914127423823,"vega":0.006465096952908587,"rho":-0.005939043015970772,"breakevenPct":3.1510174212557005},{"delta":0.8,"premium":2.6674861495844873,"strike":9.721606648199446,"iv":1.0369074792243766,"gamma":0.1325657894736842,"theta":-0.009178393351800554,"vega":0.005634072022160664,"rho":-0.0067312127708011905,"breakevenPct":2.4326348739286563},{"delta":0.85,"premium":5.524277698694396,"strike":12.61233939567276,"iv":1.461140676279775,"gamma":0.08615697116589949,"theta":-0.010129671672709919,"vega":0.004690975360213302,"rho":-0.009283317589467594,"breakevenPct":1.963185380658876},{"delta":0.9,"premium":6.5982660534858155,"strike":13.752392839494245,"iv":1.5153677762297517,"gamma":0.05748049497131087,"theta":-0.007795286089536932,"vega":0.003566458797922628,"rho":-0.010420936852139805,"breakevenPct":1.0494220469096935}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":11.912655031360758,"iv":1.1976060391071435,"gamma":0.0734549876528803,"theta":-0.007384664530064426,"vega":0.003579783036061639,"rho":0.0004834879695717496,"breakevenPct":66.1501387463452},{"delta":0.15,"premium":0.19409974189165174,"strike":13.090025810834826,"iv":1.5470896969330195,"gamma":0.07967835890534493,"theta":-0.012181056687929685,"vega":0.004676077575552965,"rho":0.0006952948330992119,"breakevenPct":83.73617638625831},{"delta":0.2,"premium":0.22475475985628293,"strike":10.024524014371703,"iv":1.1422388071185159,"gamma":0.12047363776909005,"theta":-0.011406198862602617,"vega":0.005691873631552009,"rho":0.0009522229722285172,"breakevenPct":41.76042564630686},{"delta":0.25,"premium":0.2524161073825503,"strike":8.987919463087248,"iv":0.9415744966442954,"gamma":0.16545208053691274,"theta":-0.010621744966442952,"vega":0.006516912751677852,"rho":0.0012115567223468246,"breakevenPct":27.805471237479924},{"delta":0.3,"premium":0.3195302013422819,"strike":8.65234899328859,"iv":0.9269771812080537,"gamma":0.1807876510067114,"theta":-0.011225771812080537,"vega":0.006986711409395973,"rho":0.001443711244187799,"breakevenPct":24.09238166847679},{"delta":0.35,"premium":0.3866442953020134,"strike":8.316778523489933,"iv":0.9123798657718121,"gamma":0.19612322147651007,"theta":-0.01182979865771812,"vega":0.007456510067114094,"rho":0.0016758657660287733,"breakevenPct":20.37929209947366},{"delta":0.4,"premium":0.45538720538720545,"strike":7.986531986531986,"iv":0.898620202020202,"gamma":0.2105905723905724,"theta":-0.012402693602693603,"vega":0.0078986531986532,"rho":0.0019068464171438284,"breakevenPct":16.76236779971218},{"delta":0.45,"premium":0.5515873015873016,"strike":7.746031746031746,"iv":0.8989809523809523,"gamma":0.21042222222222223,"theta":-0.01245079365079365,"vega":0.007874603174603175,"rho":0.0021180389617362376,"breakevenPct":14.766515181452924},{"delta":0.5,"premium":0.6477873977873979,"strike":7.505531505531505,"iv":0.8993417027417028,"gamma":0.21025387205387205,"theta":-0.012498893698893699,"vega":0.007850553150553151,"rho":0.0023292315063286467,"breakevenPct":12.770662563193667},{"delta":0.55,"premium":0.7439874939874942,"strike":7.265031265031265,"iv":0.8997024531024531,"gamma":0.2100855218855219,"theta":-0.012546993746993747,"vega":0.007826503126503126,"rho":0.002540424050921056,"breakevenPct":10.774809944934411},{"delta":0.6,"premium":0.8401875901875903,"strike":7.024531024531025,"iv":0.9000632034632035,"gamma":0.20991717171717172,"theta":-0.012595093795093795,"vega":0.007802453102453102,"rho":0.0027516165955134646,"breakevenPct":8.778957326675158},{"delta":0.65,"premium":0.9893371400198612,"strike":6.777060575968222,"iv":0.9030873882820258,"gamma":0.19596628599801388,"theta":-0.011864299900695133,"vega":0.007309533267130089,"rho":0.0029224096931864717,"breakevenPct":7.419055546169883},{"delta":0.7,"premium":1.1445009930486594,"strike":6.528798411122145,"iv":0.9064141012909632,"gamma":0.18044990069513406,"theta":-0.011045034756703079,"vega":0.006763356504468719,"rho":0.0030886139895390115,"breakevenPct":6.131388716055374},{"delta":0.75,"premium":1.2996648460774578,"strike":6.280536246276068,"iv":0.9097408142999007,"gamma":0.1649335153922542,"theta":-0.010225769612711022,"vega":0.006217179741807348,"rho":0.0032548182858915514,"breakevenPct":4.843721885940864},{"delta":0.8,"premium":1.4548286991062565,"strike":6.03227408142999,"iv":0.9130675273088381,"gamma":0.14941713008937435,"theta":-0.009406504468718966,"vega":0.0056710029791459775,"rho":0.0034210225822440916,"breakevenPct":3.556055055826354},{"delta":0.85,"premium":2.2301471538737596,"strike":5.198073818895122,"iv":1.1960766030136454,"gamma":0.11263003598469523,"theta":-0.008191108087067555,"vega":0.004481021995518603,"rho":0.0030967959936618523,"breakevenPct":2.7416455431380555},{"delta":0.9,"premium":3.0981323882114147,"strike":4.27631958774009,"iv":1.5208772961327786,"gamma":0.07266456010503454,"theta":-0.00691651968139808,"vega":0.00319484038117217,"rho":0.002699286629169818,"breakevenPct":1.9979526410996484}],"put":[{"delta":0.1,"premium":0.11829268292682929,"strike":5.121951219512195,"iv":1.0723560975609756,"gamma":0.07973902439024391,"theta":-0.006302439024390244,"vega":0.0035048780487804882,"rho":-0.0006765354779266718,"breakevenPct":30.793104611544038},{"delta":0.15,"premium":0.18362369337979095,"strike":5.557491289198606,"iv":1.0143421602787457,"gamma":0.11166411149825783,"theta":-0.0077397212543554,"vega":0.004593728222996515,"rho":-0.0010195008315612756,"breakevenPct":25.672647360735613},{"delta":0.2,"premium":0.24895470383275262,"strike":5.993031358885018,"iv":0.9563282229965158,"gamma":0.14358919860627178,"theta":-0.009177003484320557,"vega":0.005682578397212544,"rho":-0.0013624661851958794,"breakevenPct":20.552190109927185},{"delta":0.25,"premium":0.3387171561051005,"strike":6.253477588871716,"iv":0.941965687789799,"gamma":0.16065208655332303,"theta":-0.00985904173106646,"vega":0.006232302936630603,"rho":-0.0017233613057974573,"breakevenPct":18.191418633933406},{"delta":0.3,"premium":0.42887686759402377,"strike":6.511076764554353,"iv":0.9283129314786193,"gamma":0.1774733127253993,"theta":-0.01052879958784132,"vega":0.006773261205564142,"rho":-0.0020845479673253274,"breakevenPct":15.875520097367502},{"delta":0.35,"premium":0.519036579082947,"strike":6.768675940236991,"iv":0.9146601751674395,"gamma":0.19429453889747553,"theta":-0.011198557444616177,"vega":0.007314219474497681,"rho":-0.0024457346288531976,"breakevenPct":13.559621560801602},{"delta":0.4,"premium":0.6137225081890503,"strike":7.023865231633131,"iv":0.9016983621899859,"gamma":0.20955512400561535,"theta":-0.011785680861020121,"vega":0.0078,"rho":-0.0028103229120778894,"breakevenPct":11.339658043650338},{"delta":0.45,"premium":0.748256902199345,"strike":7.257838090781469,"iv":0.8948195601310248,"gamma":0.21107594759007955,"theta":-0.011645297145531117,"vega":0.0078,"rho":-0.003204858805927537,"breakevenPct":9.964298913110312},{"delta":0.5,"premium":0.8827912962096398,"strike":7.491810949929808,"iv":0.8879407580720636,"gamma":0.21259677117454376,"theta":-0.011504913430042115,"vega":0.0078,"rho":-0.003599394699777185,"breakevenPct":8.588939782570286},{"delta":0.55,"premium":1.0173256902199346,"strike":7.725783809078147,"iv":0.8810619560131024,"gamma":0.21411759475900796,"theta":-0.011364529714553111,"vega":0.0078,"rho":-0.003993930593626833,"breakevenPct":7.213580652030258},{"delta":0.6,"premium":1.1518600842302291,"strike":7.959756668226485,"iv":0.8741831539541414,"gamma":0.21563841834347217,"theta":-0.011224145999064109,"vega":0.0078,"rho":-0.004388466487476481,"breakevenPct":5.838221521490233},{"delta":0.65,"premium":1.4201902368987795,"strike":8.297200287150035,"iv":0.8972218234027279,"gamma":0.20050502512562815,"theta":-0.010813639626704953,"vega":0.007413639626704953,"rho":-0.004887102198311513,"breakevenPct":4.882295293896874},{"delta":0.7,"premium":1.7163137114142135,"strike":8.656137832017228,"iv":0.9264752333094042,"gamma":0.18191206030150756,"theta":-0.010347020818377604,"vega":0.006947020818377603,"rho":-0.005407362508810175,"breakevenPct":4.013497640345579},{"delta":0.75,"premium":2.0269044321329637,"strike":9.029085872576177,"iv":0.9578216066481995,"gamma":0.16282894736842105,"theta":-0.009870914127423823,"vega":0.006465096952908587,"rho":-0.005939043015970772,"breakevenPct":3.1510174212557005},{"delta":0.8,"premium":2.6674861495844873,"strike":9.721606648199446,"iv":1.0369074792243766,"gamma":0.1325657894736842,"theta":-0.009178393351800554,"vega":0.005634072022160664,"rho":-0.0067312127708011905,"breakevenPct":2.4326348739286563},{"delta":0.85,"premium":5.524277698694396,"strike":12.61233939567276,"iv":1.461140676279775,"gamma":0.08615697116589949,"theta":-0.010129671672709919,"vega":0.004690975360213302,"rho":-0.009283317589467594,"breakevenPct":1.963185380658876},{"delta":0.9,"premium":6.5982660534858155,"strike":13.752392839494245,"iv":1.5153677762297517,"gamma":0.05748049497131087,"theta":-0.007795286089536932,"vega":0.003566458797922628,"rho":-0.010420936852139805,"breakevenPct":1.0494220469096935}]}},"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"}}