{"symbol":"NVDQ","url":"https://intraalpha.com/companies/NVDQ","capturedAt":"2026-10-23T00:21:59.583Z","state":"ready","quote":{"symbol":"NVDQ","last_price":9.27,"prev_close":8.54,"regular_close":9.27,"change":0.73,"change_pct":8.548,"regular_change":0.73,"regular_change_pct":8.548,"extended_change":0,"extended_change_pct":0,"bid":8.9,"ask":9.49,"bid_size":100,"ask_size":100,"volume":9979815,"vwap":9.208613,"open":8.91,"high":9.35,"low":8.78,"close":9.27,"trade_count":7344,"last_trade_at":"2026-10-23T00:00:05.112144842Z","last_quote_at":"2026-10-23T00:00:00.155478235Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:58.643614572-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":16600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0054,"inception_date":"2023-10-18","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:58.904051+00:00"},"optionObservedAt":"2026-10-22T19:55:04.841Z","bars":[{"c":8.84,"h":8.86,"l":8.79,"n":54,"o":8.83,"t":"2026-10-16T08:00:00Z","v":13752,"vw":8.834698},{"c":8.83,"h":8.84,"l":8.83,"n":4,"o":8.84,"t":"2026-10-16T08:05:00Z","v":4084,"vw":8.831787},{"c":8.86,"h":8.86,"l":8.83,"n":31,"o":8.83,"t":"2026-10-16T08:10:00Z","v":8680,"vw":8.84289},{"c":8.84,"h":8.85,"l":8.84,"n":14,"o":8.85,"t":"2026-10-16T08:15:00Z","v":3957,"vw":8.84455},{"c":8.86,"h":8.86,"l":8.86,"n":6,"o":8.86,"t":"2026-10-16T08:20:00Z","v":1280,"vw":8.86},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-16T08:45:00Z","v":100,"vw":8.85},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-16T09:30:00Z","v":750,"vw":8.86},{"c":8.87,"h":8.87,"l":8.87,"n":3,"o":8.87,"t":"2026-10-16T09:45:00Z","v":750,"vw":8.87},{"c":8.88,"h":8.88,"l":8.88,"n":4,"o":8.88,"t":"2026-10-16T09:50:00Z","v":1510,"vw":8.88},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-16T09:55:00Z","v":281,"vw":8.89},{"c":8.91,"h":8.91,"l":8.89,"n":6,"o":8.89,"t":"2026-10-16T10:00:00Z","v":2401,"vw":8.896377},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-16T10:05:00Z","v":900,"vw":8.91},{"c":8.92,"h":8.92,"l":8.92,"n":16,"o":8.92,"t":"2026-10-16T10:10:00Z","v":11162,"vw":8.92},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-16T10:30:00Z","v":1430,"vw":8.89},{"c":8.9,"h":8.9,"l":8.9,"n":12,"o":8.9,"t":"2026-10-16T10:55:00Z","v":4900,"vw":8.9},{"c":8.96,"h":8.96,"l":8.92,"n":66,"o":8.92,"t":"2026-10-16T11:00:00Z","v":13248,"vw":8.93883},{"c":8.98,"h":8.98,"l":8.95,"n":9,"o":8.95,"t":"2026-10-16T11:05:00Z","v":3489,"vw":8.96985},{"c":8.96,"h":8.96,"l":8.96,"n":12,"o":8.96,"t":"2026-10-16T11:20:00Z","v":3000,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-16T11:30:00Z","v":250,"vw":8.96},{"c":8.96,"h":8.96,"l":8.96,"n":7,"o":8.96,"t":"2026-10-16T11:35:00Z","v":2550,"vw":8.96},{"c":8.98,"h":8.99,"l":8.98,"n":6,"o":8.99,"t":"2026-10-16T11:40:00Z","v":811,"vw":8.983333},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-16T11:55:00Z","v":3121,"vw":8.96},{"c":8.92,"h":8.92,"l":8.91,"n":10,"o":8.91,"t":"2026-10-16T12:10:00Z","v":2600,"vw":8.919038},{"c":8.94,"h":8.94,"l":8.94,"n":7,"o":8.94,"t":"2026-10-16T12:30:00Z","v":3300,"vw":8.94},{"c":8.96,"h":8.96,"l":8.96,"n":6,"o":8.96,"t":"2026-10-16T12:35:00Z","v":1060,"vw":8.96},{"c":8.9798,"h":8.9798,"l":8.9798,"n":3,"o":8.9798,"t":"2026-10-16T12:55:00Z","v":540,"vw":8.9798},{"c":8.974,"h":8.974,"l":8.974,"n":1,"o":8.974,"t":"2026-10-16T13:00:00Z","v":300,"vw":8.974},{"c":9.02,"h":9.02,"l":9.01,"n":26,"o":9.02,"t":"2026-10-16T13:05:00Z","v":7581,"vw":9.017263},{"c":9,"h":9.02,"l":9,"n":4,"o":9.02,"t":"2026-10-16T13:10:00Z","v":1234,"vw":9.003378},{"c":9.05,"h":9.05,"l":9.05,"n":7,"o":9.05,"t":"2026-10-16T13:15:00Z","v":1036,"vw":9.05},{"c":8.99,"h":9,"l":8.97,"n":34,"o":9,"t":"2026-10-16T13:25:00Z","v":16037,"vw":8.987099},{"c":9,"h":9.07,"l":8.97,"n":113,"o":8.97,"t":"2026-10-16T13:30:00Z","v":62596,"vw":9.010033},{"c":9.03,"h":9.08,"l":8.99,"n":122,"o":9.01,"t":"2026-10-16T13:35:00Z","v":73238,"vw":9.027465},{"c":9.01,"h":9.11,"l":9.01,"n":92,"o":9.05,"t":"2026-10-16T13:40:00Z","v":46185,"vw":9.077931},{"c":9.04,"h":9.05,"l":8.99,"n":69,"o":9,"t":"2026-10-16T13:45:00Z","v":37184,"vw":9.017609},{"c":9.04,"h":9.0923,"l":9.0177,"n":68,"o":9.0548,"t":"2026-10-16T13:50:00Z","v":25595,"vw":9.05554},{"c":9.025,"h":9.07,"l":9.01,"n":67,"o":9.02,"t":"2026-10-16T13:55:00Z","v":31599,"vw":9.043017},{"c":9,"h":9.02,"l":8.9799,"n":62,"o":9.01,"t":"2026-10-16T14:00:00Z","v":33933,"vw":8.999887},{"c":8.995,"h":9.0101,"l":8.975,"n":89,"o":9,"t":"2026-10-16T14:05:00Z","v":105630,"vw":8.98957},{"c":9,"h":9.04,"l":8.9898,"n":72,"o":9,"t":"2026-10-16T14:10:00Z","v":47157,"vw":9.007051},{"c":8.96,"h":9.005,"l":8.96,"n":78,"o":8.9999,"t":"2026-10-16T14:15:00Z","v":46760,"vw":8.98193},{"c":8.9501,"h":8.9702,"l":8.9198,"n":56,"o":8.9702,"t":"2026-10-16T14:20:00Z","v":60170,"vw":8.9438},{"c":8.9151,"h":8.9599,"l":8.9151,"n":56,"o":8.9502,"t":"2026-10-16T14:25:00Z","v":28252,"vw":8.943944},{"c":8.89,"h":8.9223,"l":8.855,"n":70,"o":8.91,"t":"2026-10-16T14:30:00Z","v":90432,"vw":8.886632},{"c":8.8422,"h":8.875,"l":8.835,"n":39,"o":8.86,"t":"2026-10-16T14:35:00Z","v":35792,"vw":8.860999},{"c":8.835,"h":8.85,"l":8.8199,"n":42,"o":8.8399,"t":"2026-10-16T14:40:00Z","v":24865,"vw":8.834309},{"c":8.86,"h":8.865,"l":8.825,"n":74,"o":8.83,"t":"2026-10-16T14:45:00Z","v":52484,"vw":8.843849},{"c":8.915,"h":8.92,"l":8.85,"n":43,"o":8.85,"t":"2026-10-16T14:50:00Z","v":33315,"vw":8.872241},{"c":8.9,"h":8.9102,"l":8.89,"n":42,"o":8.91,"t":"2026-10-16T14:55:00Z","v":22150,"vw":8.900302},{"c":8.93,"h":8.9401,"l":8.9,"n":32,"o":8.9,"t":"2026-10-16T15:00:00Z","v":33486,"vw":8.930643},{"c":9.005,"h":9.005,"l":8.94,"n":124,"o":8.94,"t":"2026-10-16T15:05:00Z","v":127284,"vw":8.967794},{"c":8.9695,"h":9.0202,"l":8.9695,"n":55,"o":9.01,"t":"2026-10-16T15:10:00Z","v":99662,"vw":8.997882},{"c":9,"h":9,"l":8.95,"n":82,"o":8.97,"t":"2026-10-16T15:15:00Z","v":75646,"vw":8.977512},{"c":9,"h":9.02,"l":8.9799,"n":51,"o":8.99,"t":"2026-10-16T15:20:00Z","v":22113,"vw":9.007476},{"c":8.99,"h":9.0002,"l":8.98,"n":57,"o":9,"t":"2026-10-16T15:25:00Z","v":46017,"vw":8.991464},{"c":8.925,"h":8.99,"l":8.92,"n":82,"o":8.99,"t":"2026-10-16T15:30:00Z","v":97545,"vw":8.953371},{"c":8.89,"h":8.9301,"l":8.8899,"n":80,"o":8.93,"t":"2026-10-16T15:35:00Z","v":78528,"vw":8.899665},{"c":8.89,"h":8.8999,"l":8.87,"n":93,"o":8.88,"t":"2026-10-16T15:40:00Z","v":186102,"vw":8.885162},{"c":8.885,"h":8.9,"l":8.8601,"n":97,"o":8.895,"t":"2026-10-16T15:45:00Z","v":193240,"vw":8.88399},{"c":8.905,"h":8.92,"l":8.8795,"n":52,"o":8.885,"t":"2026-10-16T15:50:00Z","v":91568,"vw":8.896181},{"c":8.93,"h":8.9301,"l":8.8999,"n":51,"o":8.925,"t":"2026-10-16T15:55:00Z","v":86806,"vw":8.916864},{"c":8.96,"h":8.9699,"l":8.93,"n":130,"o":8.93,"t":"2026-10-16T16:00:00Z","v":142095,"vw":8.94513},{"c":8.9571,"h":8.96,"l":8.9499,"n":34,"o":8.9599,"t":"2026-10-16T16:05:00Z","v":50617,"vw":8.955971},{"c":8.91,"h":8.96,"l":8.909,"n":46,"o":8.9597,"t":"2026-10-16T16:10:00Z","v":56710,"vw":8.944389},{"c":8.92,"h":8.9229,"l":8.899,"n":69,"o":8.899,"t":"2026-10-16T16:15:00Z","v":77530,"vw":8.915086},{"c":8.9001,"h":8.92,"l":8.8999,"n":81,"o":8.9199,"t":"2026-10-16T16:20:00Z","v":194218,"vw":8.904361},{"c":8.91,"h":8.9202,"l":8.9,"n":32,"o":8.91,"t":"2026-10-16T16:25:00Z","v":86066,"vw":8.914677},{"c":8.96,"h":8.96,"l":8.9101,"n":85,"o":8.92,"t":"2026-10-16T16:30:00Z","v":131998,"vw":8.928167},{"c":8.95,"h":8.9701,"l":8.935,"n":68,"o":8.97,"t":"2026-10-16T16:35:00Z","v":91938,"vw":8.949377},{"c":8.98,"h":8.9891,"l":8.96,"n":43,"o":8.96,"t":"2026-10-16T16:40:00Z","v":99162,"vw":8.976351},{"c":9.0001,"h":9.0001,"l":8.97,"n":37,"o":8.97,"t":"2026-10-16T16:45:00Z","v":42128,"vw":8.985796},{"c":9.0029,"h":9.01,"l":9,"n":56,"o":9.0001,"t":"2026-10-16T16:50:00Z","v":86800,"vw":9.00421},{"c":9.01,"h":9.025,"l":9.005,"n":44,"o":9.01,"t":"2026-10-16T16:55:00Z","v":90906,"vw":9.013827},{"c":9.06,"h":9.0601,"l":9.01,"n":55,"o":9.01,"t":"2026-10-16T17:00:00Z","v":91059,"vw":9.031109},{"c":9.06,"h":9.0691,"l":9.0509,"n":54,"o":9.06,"t":"2026-10-16T17:05:00Z","v":127400,"vw":9.060481},{"c":9.06,"h":9.0601,"l":9.04,"n":40,"o":9.06,"t":"2026-10-16T17:10:00Z","v":13831,"vw":9.051837},{"c":9.109,"h":9.11,"l":9.06,"n":77,"o":9.06,"t":"2026-10-16T17:15:00Z","v":78934,"vw":9.091696},{"c":9.1001,"h":9.11,"l":9.09,"n":67,"o":9.105,"t":"2026-10-16T17:20:00Z","v":69417,"vw":9.097525},{"c":9.065,"h":9.1,"l":9.0526,"n":54,"o":9.09,"t":"2026-10-16T17:25:00Z","v":61011,"vw":9.061008},{"c":9.06,"h":9.08,"l":9.06,"n":46,"o":9.07,"t":"2026-10-16T17:30:00Z","v":31680,"vw":9.063187},{"c":9.079,"h":9.0799,"l":9.0599,"n":57,"o":9.0599,"t":"2026-10-16T17:35:00Z","v":138651,"vw":9.06693},{"c":9.04,"h":9.07,"l":9.03,"n":89,"o":9.07,"t":"2026-10-16T17:40:00Z","v":109554,"vw":9.044219},{"c":9.06,"h":9.06,"l":9.03,"n":87,"o":9.04,"t":"2026-10-16T17:45:00Z","v":50275,"vw":9.055714},{"c":9.09,"h":9.0901,"l":9.06,"n":62,"o":9.07,"t":"2026-10-16T17:50:00Z","v":87904,"vw":9.074254},{"c":9.0899,"h":9.1001,"l":9.085,"n":17,"o":9.09,"t":"2026-10-16T17:55:00Z","v":30492,"vw":9.089794},{"c":9.13,"h":9.1399,"l":9.0999,"n":102,"o":9.1,"t":"2026-10-16T18:00:00Z","v":182611,"vw":9.114955},{"c":9.11,"h":9.135,"l":9.1001,"n":64,"o":9.13,"t":"2026-10-16T18:05:00Z","v":147521,"vw":9.117008},{"c":9.11,"h":9.125,"l":9.1099,"n":17,"o":9.11,"t":"2026-10-16T18:10:00Z","v":24221,"vw":9.110393},{"c":9.1299,"h":9.1301,"l":9.105,"n":20,"o":9.11,"t":"2026-10-16T18:15:00Z","v":48095,"vw":9.126399},{"c":9.15,"h":9.17,"l":9.145,"n":77,"o":9.15,"t":"2026-10-16T18:20:00Z","v":128254,"vw":9.157508},{"c":9.1699,"h":9.175,"l":9.145,"n":61,"o":9.15,"t":"2026-10-16T18:25:00Z","v":45095,"vw":9.165216},{"c":9.15,"h":9.19,"l":9.15,"n":74,"o":9.17,"t":"2026-10-16T18:30:00Z","v":86312,"vw":9.174393},{"c":9.14,"h":9.1601,"l":9.14,"n":55,"o":9.14,"t":"2026-10-16T18:35:00Z","v":48033,"vw":9.147781},{"c":9.13,"h":9.16,"l":9.125,"n":52,"o":9.125,"t":"2026-10-16T18:40:00Z","v":105517,"vw":9.139141},{"c":9.1819,"h":9.1819,"l":9.12,"n":75,"o":9.1299,"t":"2026-10-16T18:45:00Z","v":126988,"vw":9.157239},{"c":9.21,"h":9.215,"l":9.179,"n":61,"o":9.179,"t":"2026-10-16T18:50:00Z","v":93629,"vw":9.203739},{"c":9.22,"h":9.25,"l":9.215,"n":97,"o":9.215,"t":"2026-10-16T18:55:00Z","v":165255,"vw":9.237353},{"c":9.2201,"h":9.229,"l":9.2099,"n":40,"o":9.22,"t":"2026-10-16T19:00:00Z","v":30929,"vw":9.21682},{"c":9.2101,"h":9.24,"l":9.1999,"n":68,"o":9.2199,"t":"2026-10-16T19:05:00Z","v":63609,"vw":9.228487},{"c":9.15,"h":9.2091,"l":9.145,"n":56,"o":9.2091,"t":"2026-10-16T19:10:00Z","v":44822,"vw":9.176855},{"c":9.14,"h":9.1801,"l":9.1399,"n":73,"o":9.1499,"t":"2026-10-16T19:15:00Z","v":114580,"vw":9.151194},{"c":9.12,"h":9.15,"l":9.12,"n":85,"o":9.14,"t":"2026-10-16T19:20:00Z","v":161576,"vw":9.13084},{"c":9.1,"h":9.115,"l":9.0999,"n":57,"o":9.115,"t":"2026-10-16T19:25:00Z","v":72399,"vw":9.100648},{"c":9.15,"h":9.16,"l":9.09,"n":72,"o":9.1,"t":"2026-10-16T19:30:00Z","v":159535,"vw":9.129059},{"c":9.1599,"h":9.175,"l":9.14,"n":60,"o":9.14,"t":"2026-10-16T19:35:00Z","v":113980,"vw":9.163004},{"c":9.1809,"h":9.19,"l":9.1499,"n":47,"o":9.16,"t":"2026-10-16T19:40:00Z","v":80399,"vw":9.162501},{"c":9.155,"h":9.1901,"l":9.155,"n":49,"o":9.18,"t":"2026-10-16T19:45:00Z","v":82686,"vw":9.179507},{"c":9.16,"h":9.165,"l":9.1199,"n":158,"o":9.16,"t":"2026-10-16T19:50:00Z","v":309063,"vw":9.135162},{"c":9.19,"h":9.19,"l":9.135,"n":279,"o":9.16,"t":"2026-10-16T19:55:00Z","v":414707,"vw":9.173318},{"c":9.1819,"h":9.22,"l":9.1819,"n":28,"o":9.19,"t":"2026-10-16T20:00:00Z","v":28978,"vw":9.192365},{"c":9.2,"h":9.2,"l":9.2,"n":4,"o":9.2,"t":"2026-10-16T20:05:00Z","v":5284,"vw":9.2},{"c":9.21,"h":9.218,"l":9.21,"n":3,"o":9.218,"t":"2026-10-16T20:20:00Z","v":202,"vw":9.214},{"c":9.1902,"h":9.2,"l":9.1902,"n":7,"o":9.2,"t":"2026-10-16T20:25:00Z","v":9461,"vw":9.195455},{"c":9.17,"h":9.17,"l":9.17,"n":1,"o":9.17,"t":"2026-10-16T20:30:00Z","v":200,"vw":9.17},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-10-16T20:35:00Z","v":490,"vw":9.18},{"c":9.16,"h":9.16,"l":9.16,"n":2,"o":9.16,"t":"2026-10-16T20:45:00Z","v":360,"vw":9.16},{"c":9.16,"h":9.16,"l":9.16,"n":4,"o":9.16,"t":"2026-10-16T20:55:00Z","v":4601,"vw":9.16},{"c":9.15,"h":9.1543,"l":9.15,"n":2,"o":9.1543,"t":"2026-10-16T21:20:00Z","v":1012,"vw":9.153238},{"c":9.12,"h":9.15,"l":9.12,"n":4,"o":9.15,"t":"2026-10-16T21:25:00Z","v":2375,"vw":9.12323},{"c":9.12,"h":9.12,"l":9.12,"n":3,"o":9.12,"t":"2026-10-16T21:30:00Z","v":500,"vw":9.12},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-10-16T21:40:00Z","v":100,"vw":9.13},{"c":9.1607,"h":9.1607,"l":9.1607,"n":1,"o":9.1607,"t":"2026-10-16T21:45:00Z","v":1000,"vw":9.1607},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-16T22:00:00Z","v":1000,"vw":9.12},{"c":9.16,"h":9.16,"l":9.16,"n":1,"o":9.16,"t":"2026-10-16T22:05:00Z","v":1000,"vw":9.16},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-16T22:40:00Z","v":250,"vw":9.19},{"c":9.19,"h":9.19,"l":9.1712,"n":2,"o":9.1712,"t":"2026-10-16T22:50:00Z","v":609,"vw":9.186635},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-16T22:55:00Z","v":1907,"vw":9.2},{"c":9.182,"h":9.1879,"l":9.182,"n":3,"o":9.1879,"t":"2026-10-16T23:50:00Z","v":1615,"vw":9.183125},{"c":9.2223,"h":9.2292,"l":9.2223,"n":2,"o":9.2292,"t":"2026-10-16T23:55:00Z","v":3000,"vw":9.2269},{"c":8.95,"h":8.95,"l":8.86,"n":14,"o":8.88,"t":"2026-10-19T08:00:00Z","v":2840,"vw":8.912159},{"c":8.92,"h":8.94,"l":8.92,"n":7,"o":8.94,"t":"2026-10-19T08:05:00Z","v":1417,"vw":8.930848},{"c":8.94,"h":8.96,"l":8.94,"n":3,"o":8.96,"t":"2026-10-19T08:10:00Z","v":888,"vw":8.946461},{"c":8.94,"h":8.96,"l":8.93,"n":45,"o":8.93,"t":"2026-10-19T08:35:00Z","v":6411,"vw":8.947131},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-19T08:40:00Z","v":882,"vw":8.94},{"c":9,"h":9.02,"l":8.99,"n":19,"o":8.99,"t":"2026-10-19T09:00:00Z","v":3360,"vw":9.007415},{"c":8.97,"h":8.97,"l":8.97,"n":2,"o":8.97,"t":"2026-10-19T09:05:00Z","v":199,"vw":8.97},{"c":8.9683,"h":8.9683,"l":8.9683,"n":1,"o":8.9683,"t":"2026-10-19T09:20:00Z","v":100,"vw":8.9683},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-19T09:45:00Z","v":747,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-19T09:50:00Z","v":250,"vw":8.95},{"c":8.96,"h":8.96,"l":8.96,"n":3,"o":8.96,"t":"2026-10-19T09:55:00Z","v":750,"vw":8.96},{"c":8.93,"h":8.95,"l":8.93,"n":6,"o":8.95,"t":"2026-10-19T10:00:00Z","v":1500,"vw":8.946667},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-19T10:10:00Z","v":2000,"vw":8.92},{"c":8.93,"h":8.93,"l":8.93,"n":3,"o":8.93,"t":"2026-10-19T10:30:00Z","v":750,"vw":8.93},{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-10-19T10:35:00Z","v":1000,"vw":8.92},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-19T10:45:00Z","v":2600,"vw":8.89},{"c":8.89,"h":8.89,"l":8.89,"n":7,"o":8.89,"t":"2026-10-19T10:50:00Z","v":2224,"vw":8.89},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-19T10:55:00Z","v":750,"vw":8.89},{"c":8.9209,"h":8.9209,"l":8.9,"n":4,"o":8.9,"t":"2026-10-19T11:05:00Z","v":3674,"vw":8.901314},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-19T11:20:00Z","v":173,"vw":8.91},{"c":8.91,"h":8.91,"l":8.91,"n":1,"o":8.91,"t":"2026-10-19T11:25:00Z","v":250,"vw":8.91},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-19T11:30:00Z","v":200,"vw":8.93},{"c":8.93,"h":8.95,"l":8.93,"n":15,"o":8.9475,"t":"2026-10-19T11:35:00Z","v":12850,"vw":8.9457},{"c":8.9115,"h":8.9115,"l":8.9115,"n":1,"o":8.9115,"t":"2026-10-19T11:40:00Z","v":8000,"vw":8.9115},{"c":8.91,"h":8.91,"l":8.91,"n":10,"o":8.91,"t":"2026-10-19T11:45:00Z","v":2800,"vw":8.91},{"c":8.8937,"h":8.9061,"l":8.89,"n":11,"o":8.9061,"t":"2026-10-19T11:55:00Z","v":8000,"vw":8.893019},{"c":8.9,"h":8.9,"l":8.9,"n":5,"o":8.9,"t":"2026-10-19T12:00:00Z","v":1018,"vw":8.9},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-19T12:05:00Z","v":2600,"vw":8.86},{"c":8.8485,"h":8.8485,"l":8.8485,"n":1,"o":8.8485,"t":"2026-10-19T12:10:00Z","v":500,"vw":8.8485},{"c":8.85,"h":8.85,"l":8.8402,"n":3,"o":8.8402,"t":"2026-10-19T12:15:00Z","v":1350,"vw":8.849274},{"c":8.84,"h":8.84,"l":8.84,"n":5,"o":8.84,"t":"2026-10-19T12:20:00Z","v":2250,"vw":8.84},{"c":8.83,"h":8.83,"l":8.83,"n":5,"o":8.83,"t":"2026-10-19T12:25:00Z","v":2874,"vw":8.83},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-19T12:35:00Z","v":3000,"vw":8.83},{"c":8.85,"h":8.85,"l":8.8431,"n":4,"o":8.85,"t":"2026-10-19T12:40:00Z","v":4450,"vw":8.845673},{"c":8.84,"h":8.84,"l":8.84,"n":10,"o":8.84,"t":"2026-10-19T12:45:00Z","v":4137,"vw":8.84},{"c":8.85,"h":8.85,"l":8.85,"n":4,"o":8.85,"t":"2026-10-19T12:55:00Z","v":2500,"vw":8.85},{"c":8.8517,"h":8.8517,"l":8.8517,"n":1,"o":8.8517,"t":"2026-10-19T13:00:00Z","v":100,"vw":8.8517},{"c":8.8,"h":8.8,"l":8.8,"n":4,"o":8.8,"t":"2026-10-19T13:10:00Z","v":369,"vw":8.8},{"c":8.8,"h":8.8015,"l":8.8,"n":2,"o":8.8015,"t":"2026-10-19T13:20:00Z","v":1750,"vw":8.800857},{"c":8.81,"h":8.81,"l":8.78,"n":86,"o":8.81,"t":"2026-10-19T13:25:00Z","v":12399,"vw":8.799155},{"c":9.03,"h":9.04,"l":8.84,"n":196,"o":8.84,"t":"2026-10-19T13:30:00Z","v":67886,"vw":8.953835},{"c":9.095,"h":9.11,"l":9,"n":95,"o":9.01,"t":"2026-10-19T13:35:00Z","v":65553,"vw":9.066094},{"c":9.06,"h":9.14,"l":9.04,"n":39,"o":9.11,"t":"2026-10-19T13:40:00Z","v":20066,"vw":9.089054},{"c":9.07,"h":9.09,"l":9.0401,"n":50,"o":9.07,"t":"2026-10-19T13:45:00Z","v":40851,"vw":9.066119},{"c":9.09,"h":9.091,"l":9.04,"n":69,"o":9.07,"t":"2026-10-19T13:50:00Z","v":26466,"vw":9.069492},{"c":9.07,"h":9.11,"l":9.07,"n":88,"o":9.1,"t":"2026-10-19T13:55:00Z","v":39727,"vw":9.097883},{"c":9.1,"h":9.11,"l":9.0699,"n":70,"o":9.07,"t":"2026-10-19T14:00:00Z","v":43386,"vw":9.086057},{"c":9.06,"h":9.0901,"l":9.045,"n":86,"o":9.0899,"t":"2026-10-19T14:05:00Z","v":147147,"vw":9.061927},{"c":8.97,"h":9.0577,"l":8.97,"n":66,"o":9.0577,"t":"2026-10-19T14:10:00Z","v":35663,"vw":9.020769},{"c":8.9,"h":8.97,"l":8.8903,"n":81,"o":8.96,"t":"2026-10-19T14:15:00Z","v":54796,"vw":8.928306},{"c":8.8403,"h":8.89,"l":8.8398,"n":81,"o":8.88,"t":"2026-10-19T14:20:00Z","v":31473,"vw":8.857588},{"c":8.871,"h":8.8723,"l":8.8298,"n":64,"o":8.83,"t":"2026-10-19T14:25:00Z","v":29034,"vw":8.853092},{"c":8.92,"h":8.9401,"l":8.87,"n":126,"o":8.87,"t":"2026-10-19T14:30:00Z","v":126650,"vw":8.911723},{"c":8.95,"h":8.9502,"l":8.905,"n":61,"o":8.905,"t":"2026-10-19T14:35:00Z","v":35189,"vw":8.929066},{"c":8.935,"h":8.95,"l":8.9,"n":61,"o":8.9204,"t":"2026-10-19T14:40:00Z","v":114045,"vw":8.924927},{"c":8.9,"h":8.92,"l":8.875,"n":58,"o":8.92,"t":"2026-10-19T14:45:00Z","v":40674,"vw":8.895557},{"c":8.8902,"h":8.92,"l":8.885,"n":113,"o":8.89,"t":"2026-10-19T14:50:00Z","v":151975,"vw":8.902952},{"c":8.89,"h":8.895,"l":8.87,"n":37,"o":8.89,"t":"2026-10-19T14:55:00Z","v":75038,"vw":8.882105},{"c":8.87,"h":8.895,"l":8.865,"n":49,"o":8.895,"t":"2026-10-19T15:00:00Z","v":51305,"vw":8.882111},{"c":8.84,"h":8.861,"l":8.83,"n":107,"o":8.86,"t":"2026-10-19T15:05:00Z","v":193338,"vw":8.845421},{"c":8.87,"h":8.87,"l":8.835,"n":54,"o":8.84,"t":"2026-10-19T15:10:00Z","v":102539,"vw":8.852018},{"c":8.84,"h":8.8705,"l":8.8399,"n":70,"o":8.87,"t":"2026-10-19T15:15:00Z","v":103303,"vw":8.852545},{"c":8.82,"h":8.84,"l":8.815,"n":63,"o":8.84,"t":"2026-10-19T15:20:00Z","v":74113,"vw":8.826868},{"c":8.8101,"h":8.811,"l":8.785,"n":66,"o":8.8,"t":"2026-10-19T15:25:00Z","v":85254,"vw":8.808428},{"c":8.7702,"h":8.8151,"l":8.7698,"n":78,"o":8.81,"t":"2026-10-19T15:30:00Z","v":102985,"vw":8.80072},{"c":8.755,"h":8.77,"l":8.74,"n":146,"o":8.77,"t":"2026-10-19T15:35:00Z","v":214025,"vw":8.754568},{"c":8.74,"h":8.76,"l":8.73,"n":66,"o":8.75,"t":"2026-10-19T15:40:00Z","v":118601,"vw":8.745282},{"c":8.75,"h":8.765,"l":8.745,"n":129,"o":8.75,"t":"2026-10-19T15:45:00Z","v":424639,"vw":8.753486},{"c":8.76,"h":8.765,"l":8.74,"n":53,"o":8.74,"t":"2026-10-19T15:50:00Z","v":132981,"vw":8.752094},{"c":8.74,"h":8.7699,"l":8.724,"n":98,"o":8.76,"t":"2026-10-19T15:55:00Z","v":161711,"vw":8.749177},{"c":8.76,"h":8.795,"l":8.7499,"n":177,"o":8.75,"t":"2026-10-19T16:00:00Z","v":340739,"vw":8.769427},{"c":8.75,"h":8.7701,"l":8.74,"n":64,"o":8.76,"t":"2026-10-19T16:05:00Z","v":99149,"vw":8.765254},{"c":8.74,"h":8.7551,"l":8.72,"n":72,"o":8.7501,"t":"2026-10-19T16:10:00Z","v":175863,"vw":8.737791},{"c":8.7701,"h":8.7701,"l":8.74,"n":75,"o":8.7499,"t":"2026-10-19T16:15:00Z","v":146688,"vw":8.753804},{"c":8.8,"h":8.8251,"l":8.77,"n":141,"o":8.77,"t":"2026-10-19T16:20:00Z","v":259540,"vw":8.810048},{"c":8.825,"h":8.83,"l":8.7999,"n":99,"o":8.8,"t":"2026-10-19T16:25:00Z","v":291885,"vw":8.815232},{"c":8.84,"h":8.86,"l":8.8201,"n":108,"o":8.83,"t":"2026-10-19T16:30:00Z","v":165636,"vw":8.834489},{"c":8.85,"h":8.855,"l":8.829,"n":88,"o":8.835,"t":"2026-10-19T16:35:00Z","v":227467,"vw":8.837926},{"c":8.84,"h":8.865,"l":8.839,"n":39,"o":8.855,"t":"2026-10-19T16:40:00Z","v":143057,"vw":8.848773},{"c":8.85,"h":8.855,"l":8.8399,"n":44,"o":8.8399,"t":"2026-10-19T16:45:00Z","v":71241,"vw":8.848306},{"c":8.86,"h":8.86,"l":8.845,"n":61,"o":8.8501,"t":"2026-10-19T16:50:00Z","v":151154,"vw":8.850317},{"c":8.86,"h":8.86,"l":8.85,"n":13,"o":8.85,"t":"2026-10-19T16:55:00Z","v":16789,"vw":8.850499},{"c":8.83,"h":8.87,"l":8.82,"n":74,"o":8.86,"t":"2026-10-19T17:00:00Z","v":128306,"vw":8.850888},{"c":8.87,"h":8.87,"l":8.83,"n":48,"o":8.84,"t":"2026-10-19T17:05:00Z","v":79029,"vw":8.838548},{"c":8.86,"h":8.875,"l":8.8599,"n":38,"o":8.87,"t":"2026-10-19T17:10:00Z","v":53599,"vw":8.864835},{"c":8.85,"h":8.87,"l":8.8499,"n":26,"o":8.87,"t":"2026-10-19T17:15:00Z","v":41948,"vw":8.855429},{"c":8.87,"h":8.8702,"l":8.855,"n":53,"o":8.86,"t":"2026-10-19T17:20:00Z","v":91120,"vw":8.865074},{"c":8.86,"h":8.8701,"l":8.86,"n":55,"o":8.8699,"t":"2026-10-19T17:25:00Z","v":161025,"vw":8.865798},{"c":8.88,"h":8.88,"l":8.865,"n":56,"o":8.87,"t":"2026-10-19T17:30:00Z","v":142985,"vw":8.873543},{"c":8.89,"h":8.895,"l":8.8801,"n":47,"o":8.8801,"t":"2026-10-19T17:35:00Z","v":184186,"vw":8.889881},{"c":8.9,"h":8.9101,"l":8.8899,"n":138,"o":8.89,"t":"2026-10-19T17:40:00Z","v":193320,"vw":8.899095},{"c":8.94,"h":8.9486,"l":8.915,"n":120,"o":8.92,"t":"2026-10-19T17:45:00Z","v":139894,"vw":8.923588},{"c":8.93,"h":8.955,"l":8.93,"n":86,"o":8.94,"t":"2026-10-19T17:50:00Z","v":129228,"vw":8.941317},{"c":8.89,"h":8.9401,"l":8.89,"n":85,"o":8.93,"t":"2026-10-19T17:55:00Z","v":251480,"vw":8.923879},{"c":8.92,"h":8.93,"l":8.885,"n":139,"o":8.89,"t":"2026-10-19T18:00:00Z","v":278089,"vw":8.912236},{"c":8.92,"h":8.9305,"l":8.9199,"n":70,"o":8.9199,"t":"2026-10-19T18:05:00Z","v":243202,"vw":8.925924},{"c":8.9,"h":8.9099,"l":8.8999,"n":44,"o":8.9098,"t":"2026-10-19T18:10:00Z","v":94532,"vw":8.901206},{"c":8.9,"h":8.9001,"l":8.8899,"n":42,"o":8.9001,"t":"2026-10-19T18:15:00Z","v":76374,"vw":8.89791},{"c":8.91,"h":8.92,"l":8.8999,"n":33,"o":8.9,"t":"2026-10-19T18:20:00Z","v":72442,"vw":8.9051},{"c":8.93,"h":8.9501,"l":8.92,"n":38,"o":8.92,"t":"2026-10-19T18:25:00Z","v":59657,"vw":8.935873},{"c":8.94,"h":8.9405,"l":8.93,"n":45,"o":8.93,"t":"2026-10-19T18:30:00Z","v":48733,"vw":8.934442},{"c":8.91,"h":8.95,"l":8.9099,"n":75,"o":8.95,"t":"2026-10-19T18:35:00Z","v":104722,"vw":8.9236},{"c":8.92,"h":8.92,"l":8.9199,"n":6,"o":8.9199,"t":"2026-10-19T18:40:00Z","v":19600,"vw":8.919951},{"c":8.91,"h":8.915,"l":8.9,"n":70,"o":8.9,"t":"2026-10-19T18:45:00Z","v":148605,"vw":8.909609},{"c":8.92,"h":8.92,"l":8.9198,"n":18,"o":8.92,"t":"2026-10-19T18:50:00Z","v":23906,"vw":8.919996},{"c":8.92,"h":8.9301,"l":8.914,"n":60,"o":8.93,"t":"2026-10-19T18:55:00Z","v":94793,"vw":8.920085},{"c":8.9199,"h":8.93,"l":8.9099,"n":37,"o":8.92,"t":"2026-10-19T19:00:00Z","v":70440,"vw":8.919379},{"c":8.935,"h":8.935,"l":8.905,"n":40,"o":8.91,"t":"2026-10-19T19:05:00Z","v":39647,"vw":8.912618},{"c":8.92,"h":8.9301,"l":8.9199,"n":54,"o":8.93,"t":"2026-10-19T19:10:00Z","v":85793,"vw":8.921431},{"c":8.875,"h":8.91,"l":8.87,"n":50,"o":8.91,"t":"2026-10-19T19:15:00Z","v":101406,"vw":8.898051},{"c":8.84,"h":8.88,"l":8.84,"n":49,"o":8.8701,"t":"2026-10-19T19:20:00Z","v":40032,"vw":8.857148},{"c":8.86,"h":8.8705,"l":8.835,"n":63,"o":8.835,"t":"2026-10-19T19:25:00Z","v":159219,"vw":8.859675},{"c":8.86,"h":8.87,"l":8.86,"n":22,"o":8.8601,"t":"2026-10-19T19:30:00Z","v":48378,"vw":8.86745},{"c":8.84,"h":8.85,"l":8.835,"n":65,"o":8.85,"t":"2026-10-19T19:35:00Z","v":90035,"vw":8.840201},{"c":8.865,"h":8.8701,"l":8.835,"n":61,"o":8.8351,"t":"2026-10-19T19:40:00Z","v":87595,"vw":8.844301},{"c":8.875,"h":8.88,"l":8.8699,"n":48,"o":8.87,"t":"2026-10-19T19:45:00Z","v":112868,"vw":8.870627},{"c":8.92,"h":8.945,"l":8.89,"n":207,"o":8.89,"t":"2026-10-19T19:50:00Z","v":251453,"vw":8.919322},{"c":8.94,"h":8.945,"l":8.89,"n":118,"o":8.92,"t":"2026-10-19T19:55:00Z","v":143368,"vw":8.93717},{"c":8.94,"h":8.94,"l":8.94,"n":7,"o":8.94,"t":"2026-10-19T20:00:00Z","v":1482,"vw":8.94},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-19T20:15:00Z","v":2600,"vw":8.93},{"c":8.93,"h":8.93,"l":8.93,"n":3,"o":8.93,"t":"2026-10-19T20:20:00Z","v":1000,"vw":8.93},{"c":8.94,"h":8.94,"l":8.9302,"n":3,"o":8.9302,"t":"2026-10-19T20:25:00Z","v":1900,"vw":8.939226},{"c":8.8815,"h":8.8815,"l":8.8815,"n":1,"o":8.8815,"t":"2026-10-19T22:35:00Z","v":150,"vw":8.8815},{"c":8.8995,"h":8.8995,"l":8.8995,"n":1,"o":8.8995,"t":"2026-10-19T23:05:00Z","v":832,"vw":8.8995},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-19T23:35:00Z","v":1440,"vw":8.9},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-19T23:50:00Z","v":1500,"vw":8.88},{"c":8.95,"h":9,"l":8.94,"n":15,"o":8.98,"t":"2026-10-20T08:00:00Z","v":2279,"vw":8.976355},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-20T08:10:00Z","v":250,"vw":9.01},{"c":8.9995,"h":8.9995,"l":8.9995,"n":1,"o":8.9995,"t":"2026-10-20T08:25:00Z","v":1700,"vw":8.9995},{"c":9.045,"h":9.045,"l":9.045,"n":5,"o":9.045,"t":"2026-10-20T09:05:00Z","v":387,"vw":9.045},{"c":9.045,"h":9.045,"l":9.04,"n":3,"o":9.04,"t":"2026-10-20T09:10:00Z","v":3000,"vw":9.043333},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-20T09:15:00Z","v":1570,"vw":9.01},{"c":8.99,"h":9.01,"l":8.99,"n":26,"o":9.01,"t":"2026-10-20T09:20:00Z","v":3643,"vw":8.99953},{"c":9,"h":9.01,"l":9,"n":4,"o":9.01,"t":"2026-10-20T09:25:00Z","v":2043,"vw":9.002312},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-20T09:30:00Z","v":100,"vw":8.98},{"c":8.97,"h":8.97,"l":8.97,"n":3,"o":8.97,"t":"2026-10-20T09:55:00Z","v":750,"vw":8.97},{"c":8.99,"h":8.99,"l":8.99,"n":2,"o":8.99,"t":"2026-10-20T10:05:00Z","v":500,"vw":8.99},{"c":8.9796,"h":8.9796,"l":8.9796,"n":1,"o":8.9796,"t":"2026-10-20T10:10:00Z","v":500,"vw":8.9796},{"c":9.03,"h":9.03,"l":9.01,"n":4,"o":9.01,"t":"2026-10-20T11:00:00Z","v":2504,"vw":9.017987},{"c":9.038,"h":9.038,"l":9.038,"n":1,"o":9.038,"t":"2026-10-20T11:05:00Z","v":1000,"vw":9.038},{"c":9.03,"h":9.03,"l":9.03,"n":3,"o":9.03,"t":"2026-10-20T11:10:00Z","v":750,"vw":9.03},{"c":9.0485,"h":9.0485,"l":9.03,"n":2,"o":9.03,"t":"2026-10-20T11:15:00Z","v":1541,"vw":9.042005},{"c":9.0483,"h":9.0483,"l":9.0483,"n":1,"o":9.0483,"t":"2026-10-20T11:20:00Z","v":1000,"vw":9.0483},{"c":9.07,"h":9.07,"l":9.03,"n":14,"o":9.03,"t":"2026-10-20T11:25:00Z","v":6949,"vw":9.052155},{"c":9.06,"h":9.07,"l":9.06,"n":2,"o":9.07,"t":"2026-10-20T11:30:00Z","v":1250,"vw":9.068},{"c":9.06,"h":9.06,"l":9.06,"n":2,"o":9.06,"t":"2026-10-20T11:40:00Z","v":3200,"vw":9.06},{"c":9.07,"h":9.0769,"l":9.07,"n":2,"o":9.0769,"t":"2026-10-20T11:45:00Z","v":3000,"vw":9.07115},{"c":9.08,"h":9.08,"l":9.07,"n":19,"o":9.07,"t":"2026-10-20T12:00:00Z","v":5587,"vw":9.079105},{"c":9.0885,"h":9.0885,"l":9.0885,"n":1,"o":9.0885,"t":"2026-10-20T12:05:00Z","v":100,"vw":9.0885},{"c":9.09,"h":9.0965,"l":9.09,"n":5,"o":9.0965,"t":"2026-10-20T12:10:00Z","v":2000,"vw":9.09325},{"c":9.06,"h":9.09,"l":9.06,"n":5,"o":9.09,"t":"2026-10-20T12:15:00Z","v":3258,"vw":9.080154},{"c":9.09,"h":9.09,"l":9.0761,"n":2,"o":9.0761,"t":"2026-10-20T12:20:00Z","v":750,"vw":9.080733},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-10-20T12:25:00Z","v":2670,"vw":9.11},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-20T12:30:00Z","v":2407,"vw":9.1},{"c":9.07,"h":9.105,"l":9.07,"n":6,"o":9.1,"t":"2026-10-20T12:35:00Z","v":6974,"vw":9.098705},{"c":9.05,"h":9.07,"l":9.04,"n":9,"o":9.07,"t":"2026-10-20T12:40:00Z","v":6700,"vw":9.053358},{"c":9.05,"h":9.0569,"l":9.05,"n":4,"o":9.0569,"t":"2026-10-20T12:45:00Z","v":6023,"vw":9.056327},{"c":9.04,"h":9.04,"l":9.03,"n":8,"o":9.03,"t":"2026-10-20T12:50:00Z","v":2000,"vw":9.03875},{"c":9.03,"h":9.0356,"l":9.03,"n":8,"o":9.0356,"t":"2026-10-20T12:55:00Z","v":2750,"vw":9.032036},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-20T13:00:00Z","v":200,"vw":9.01},{"c":9.011,"h":9.0115,"l":8.9996,"n":11,"o":9,"t":"2026-10-20T13:05:00Z","v":5733,"vw":9.003842},{"c":9.01,"h":9.02,"l":9.01,"n":16,"o":9.02,"t":"2026-10-20T13:10:00Z","v":5092,"vw":9.016424},{"c":9.0015,"h":9.0015,"l":9.0015,"n":1,"o":9.0015,"t":"2026-10-20T13:15:00Z","v":500,"vw":9.0015},{"c":9.02,"h":9.02,"l":9.02,"n":18,"o":9.02,"t":"2026-10-20T13:25:00Z","v":5212,"vw":9.02},{"c":9.15,"h":9.19,"l":9,"n":163,"o":9.03,"t":"2026-10-20T13:30:00Z","v":81962,"vw":9.096213},{"c":9.175,"h":9.2003,"l":9.11,"n":130,"o":9.17,"t":"2026-10-20T13:35:00Z","v":59648,"vw":9.14333},{"c":9.265,"h":9.285,"l":9.2,"n":85,"o":9.2,"t":"2026-10-20T13:40:00Z","v":42307,"vw":9.25107},{"c":9.22,"h":9.27,"l":9.2,"n":75,"o":9.27,"t":"2026-10-20T13:45:00Z","v":53095,"vw":9.221142},{"c":9.205,"h":9.25,"l":9.18,"n":76,"o":9.225,"t":"2026-10-20T13:50:00Z","v":58733,"vw":9.224926},{"c":9.15,"h":9.23,"l":9.1404,"n":53,"o":9.22,"t":"2026-10-20T13:55:00Z","v":29377,"vw":9.17854},{"c":9.09,"h":9.165,"l":9.09,"n":58,"o":9.15,"t":"2026-10-20T14:00:00Z","v":27804,"vw":9.127677},{"c":9.01,"h":9.09,"l":9.01,"n":70,"o":9.09,"t":"2026-10-20T14:05:00Z","v":42099,"vw":9.045934},{"c":8.985,"h":9.02,"l":8.975,"n":76,"o":9.005,"t":"2026-10-20T14:10:00Z","v":67734,"vw":8.994741},{"c":8.9102,"h":8.96,"l":8.91,"n":49,"o":8.96,"t":"2026-10-20T14:15:00Z","v":36930,"vw":8.915911},{"c":8.9,"h":8.9392,"l":8.89,"n":93,"o":8.91,"t":"2026-10-20T14:20:00Z","v":87105,"vw":8.911773},{"c":8.87,"h":8.905,"l":8.844,"n":99,"o":8.9,"t":"2026-10-20T14:25:00Z","v":103215,"vw":8.875592},{"c":8.89,"h":8.905,"l":8.83,"n":148,"o":8.86,"t":"2026-10-20T14:30:00Z","v":206105,"vw":8.865666},{"c":8.89,"h":8.9203,"l":8.88,"n":101,"o":8.8999,"t":"2026-10-20T14:35:00Z","v":128355,"vw":8.901036},{"c":8.89,"h":8.905,"l":8.875,"n":124,"o":8.885,"t":"2026-10-20T14:40:00Z","v":179742,"vw":8.889628},{"c":8.88,"h":8.8902,"l":8.86,"n":50,"o":8.88,"t":"2026-10-20T14:45:00Z","v":35116,"vw":8.881834},{"c":8.845,"h":8.8801,"l":8.84,"n":73,"o":8.8801,"t":"2026-10-20T14:50:00Z","v":89889,"vw":8.866184},{"c":8.86,"h":8.865,"l":8.8499,"n":47,"o":8.85,"t":"2026-10-20T14:55:00Z","v":80070,"vw":8.852697},{"c":8.89,"h":8.89,"l":8.8695,"n":49,"o":8.87,"t":"2026-10-20T15:00:00Z","v":52144,"vw":8.874607},{"c":8.8903,"h":8.8903,"l":8.8699,"n":59,"o":8.88,"t":"2026-10-20T15:05:00Z","v":45614,"vw":8.882265},{"c":8.9729,"h":9.0077,"l":8.9,"n":166,"o":8.9,"t":"2026-10-20T15:10:00Z","v":254923,"vw":8.955082},{"c":8.93,"h":8.9771,"l":8.91,"n":107,"o":8.96,"t":"2026-10-20T15:15:00Z","v":280475,"vw":8.949351},{"c":8.96,"h":8.98,"l":8.9299,"n":66,"o":8.93,"t":"2026-10-20T15:20:00Z","v":141033,"vw":8.961885},{"c":8.96,"h":8.9702,"l":8.95,"n":72,"o":8.95,"t":"2026-10-20T15:25:00Z","v":105201,"vw":8.961539},{"c":8.9502,"h":8.9751,"l":8.95,"n":83,"o":8.96,"t":"2026-10-20T15:30:00Z","v":125594,"vw":8.965154},{"c":8.99,"h":9,"l":8.95,"n":90,"o":8.9502,"t":"2026-10-20T15:35:00Z","v":171560,"vw":8.989315},{"c":8.94,"h":8.99,"l":8.93,"n":69,"o":8.99,"t":"2026-10-20T15:40:00Z","v":55728,"vw":8.953494},{"c":8.94,"h":8.96,"l":8.9299,"n":29,"o":8.94,"t":"2026-10-20T15:45:00Z","v":61304,"vw":8.944909},{"c":8.9008,"h":8.9401,"l":8.9008,"n":47,"o":8.94,"t":"2026-10-20T15:50:00Z","v":174272,"vw":8.930539},{"c":8.905,"h":8.925,"l":8.9,"n":38,"o":8.9,"t":"2026-10-20T15:55:00Z","v":96450,"vw":8.908447},{"c":8.94,"h":8.9401,"l":8.8999,"n":80,"o":8.9,"t":"2026-10-20T16:00:00Z","v":128925,"vw":8.917118},{"c":8.9379,"h":8.94,"l":8.9199,"n":76,"o":8.94,"t":"2026-10-20T16:05:00Z","v":95106,"vw":8.92657},{"c":8.94,"h":8.95,"l":8.9399,"n":75,"o":8.9399,"t":"2026-10-20T16:10:00Z","v":153850,"vw":8.940175},{"c":8.97,"h":8.971,"l":8.93,"n":39,"o":8.93,"t":"2026-10-20T16:15:00Z","v":97869,"vw":8.952238},{"c":8.96,"h":8.9701,"l":8.9599,"n":56,"o":8.97,"t":"2026-10-20T16:20:00Z","v":92035,"vw":8.965508},{"c":8.94,"h":8.96,"l":8.94,"n":35,"o":8.96,"t":"2026-10-20T16:25:00Z","v":54349,"vw":8.955322},{"c":8.94,"h":8.94,"l":8.935,"n":28,"o":8.935,"t":"2026-10-20T16:30:00Z","v":27071,"vw":8.939981},{"c":8.9,"h":8.92,"l":8.8999,"n":41,"o":8.92,"t":"2026-10-20T16:35:00Z","v":69643,"vw":8.910041},{"c":8.93,"h":8.94,"l":8.9099,"n":72,"o":8.91,"t":"2026-10-20T16:40:00Z","v":107190,"vw":8.914367},{"c":8.94,"h":8.9501,"l":8.925,"n":66,"o":8.9301,"t":"2026-10-20T16:45:00Z","v":167431,"vw":8.938664},{"c":8.95,"h":8.97,"l":8.9499,"n":95,"o":8.9499,"t":"2026-10-20T16:50:00Z","v":201900,"vw":8.954794},{"c":8.95,"h":8.965,"l":8.9499,"n":69,"o":8.95,"t":"2026-10-20T16:55:00Z","v":157035,"vw":8.954801},{"c":8.935,"h":8.96,"l":8.93,"n":115,"o":8.95,"t":"2026-10-20T17:00:00Z","v":264708,"vw":8.948806},{"c":8.955,"h":8.96,"l":8.94,"n":58,"o":8.94,"t":"2026-10-20T17:05:00Z","v":116254,"vw":8.950409},{"c":8.955,"h":8.965,"l":8.9499,"n":32,"o":8.9599,"t":"2026-10-20T17:10:00Z","v":85214,"vw":8.957572},{"c":8.9499,"h":8.955,"l":8.94,"n":59,"o":8.95,"t":"2026-10-20T17:15:00Z","v":76871,"vw":8.950011},{"c":8.93,"h":8.95,"l":8.925,"n":62,"o":8.95,"t":"2026-10-20T17:20:00Z","v":100266,"vw":8.932515},{"c":8.93,"h":8.94,"l":8.93,"n":40,"o":8.94,"t":"2026-10-20T17:25:00Z","v":75183,"vw":8.936435},{"c":8.95,"h":8.95,"l":8.92,"n":24,"o":8.93,"t":"2026-10-20T17:30:00Z","v":60081,"vw":8.933402},{"c":8.94,"h":8.9405,"l":8.935,"n":44,"o":8.94,"t":"2026-10-20T17:35:00Z","v":132943,"vw":8.940007},{"c":8.93,"h":8.94,"l":8.93,"n":9,"o":8.94,"t":"2026-10-20T17:40:00Z","v":10552,"vw":8.939051},{"c":8.93,"h":8.9305,"l":8.915,"n":22,"o":8.93,"t":"2026-10-20T17:45:00Z","v":31045,"vw":8.92846},{"c":8.91,"h":8.925,"l":8.91,"n":55,"o":8.9202,"t":"2026-10-20T17:50:00Z","v":163948,"vw":8.91581},{"c":8.9199,"h":8.9299,"l":8.9099,"n":47,"o":8.91,"t":"2026-10-20T17:55:00Z","v":46681,"vw":8.919077},{"c":8.93,"h":8.94,"l":8.91,"n":44,"o":8.91,"t":"2026-10-20T18:00:00Z","v":137700,"vw":8.926981},{"c":8.93,"h":8.9405,"l":8.93,"n":82,"o":8.9399,"t":"2026-10-20T18:05:00Z","v":246340,"vw":8.936957},{"c":8.9299,"h":8.935,"l":8.9199,"n":90,"o":8.9299,"t":"2026-10-20T18:10:00Z","v":180488,"vw":8.929394},{"c":8.945,"h":8.945,"l":8.925,"n":87,"o":8.93,"t":"2026-10-20T18:15:00Z","v":77294,"vw":8.931804},{"c":8.945,"h":8.945,"l":8.945,"n":12,"o":8.945,"t":"2026-10-20T18:20:00Z","v":5108,"vw":8.945},{"c":8.9473,"h":8.965,"l":8.94,"n":58,"o":8.945,"t":"2026-10-20T18:25:00Z","v":107849,"vw":8.952499},{"c":8.975,"h":8.975,"l":8.9499,"n":78,"o":8.95,"t":"2026-10-20T18:30:00Z","v":128880,"vw":8.965852},{"c":8.975,"h":8.99,"l":8.975,"n":49,"o":8.98,"t":"2026-10-20T18:35:00Z","v":142846,"vw":8.980263},{"c":8.9989,"h":9,"l":8.965,"n":73,"o":8.971,"t":"2026-10-20T18:40:00Z","v":108688,"vw":8.980495},{"c":8.975,"h":8.9901,"l":8.9601,"n":47,"o":8.99,"t":"2026-10-20T18:45:00Z","v":49430,"vw":8.981056},{"c":8.97,"h":8.975,"l":8.965,"n":33,"o":8.97,"t":"2026-10-20T18:50:00Z","v":39856,"vw":8.969794},{"c":8.96,"h":8.9602,"l":8.9497,"n":92,"o":8.96,"t":"2026-10-20T18:55:00Z","v":196450,"vw":8.956782},{"c":8.96,"h":8.965,"l":8.9599,"n":66,"o":8.96,"t":"2026-10-20T19:00:00Z","v":82882,"vw":8.960033},{"c":8.96,"h":8.965,"l":8.955,"n":47,"o":8.965,"t":"2026-10-20T19:05:00Z","v":77995,"vw":8.959838},{"c":8.98,"h":8.9801,"l":8.965,"n":52,"o":8.97,"t":"2026-10-20T19:10:00Z","v":113525,"vw":8.973844},{"c":8.975,"h":8.985,"l":8.9699,"n":88,"o":8.98,"t":"2026-10-20T19:15:00Z","v":94047,"vw":8.975949},{"c":9,"h":9.0001,"l":8.971,"n":56,"o":8.971,"t":"2026-10-20T19:20:00Z","v":109096,"vw":8.988539},{"c":9.01,"h":9.01,"l":8.989,"n":33,"o":8.9901,"t":"2026-10-20T19:25:00Z","v":100139,"vw":8.990057},{"c":8.97,"h":9.0101,"l":8.9695,"n":85,"o":9.01,"t":"2026-10-20T19:30:00Z","v":150739,"vw":8.982029},{"c":9.01,"h":9.01,"l":8.98,"n":88,"o":8.98,"t":"2026-10-20T19:35:00Z","v":190276,"vw":8.999026},{"c":8.9801,"h":8.995,"l":8.975,"n":99,"o":8.9901,"t":"2026-10-20T19:40:00Z","v":138555,"vw":8.988901},{"c":8.98,"h":8.99,"l":8.9699,"n":75,"o":8.98,"t":"2026-10-20T19:45:00Z","v":129648,"vw":8.979789},{"c":8.985,"h":9,"l":8.9701,"n":69,"o":8.985,"t":"2026-10-20T19:50:00Z","v":78803,"vw":8.990961},{"c":8.99,"h":9.01,"l":8.9788,"n":142,"o":8.985,"t":"2026-10-20T19:55:00Z","v":241642,"vw":8.99108},{"c":8.99,"h":8.99,"l":8.99,"n":5,"o":8.99,"t":"2026-10-20T20:00:00Z","v":1975,"vw":8.99},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-10-20T20:15:00Z","v":240,"vw":8.96},{"c":8.9601,"h":8.9601,"l":8.9601,"n":1,"o":8.9601,"t":"2026-10-20T20:25:00Z","v":600,"vw":8.9601},{"c":8.9,"h":8.94,"l":8.9,"n":20,"o":8.935,"t":"2026-10-20T20:30:00Z","v":2253,"vw":8.9288},{"c":8.88,"h":8.91,"l":8.88,"n":22,"o":8.9,"t":"2026-10-20T20:35:00Z","v":22271,"vw":8.896569},{"c":8.88,"h":8.88,"l":8.84,"n":35,"o":8.85,"t":"2026-10-20T20:40:00Z","v":16110,"vw":8.856217},{"c":8.74,"h":8.83,"l":8.74,"n":138,"o":8.83,"t":"2026-10-20T20:45:00Z","v":131278,"vw":8.770574},{"c":8.72,"h":8.76,"l":8.71,"n":31,"o":8.7431,"t":"2026-10-20T20:50:00Z","v":18984,"vw":8.733982},{"c":8.6,"h":8.72,"l":8.54,"n":98,"o":8.72,"t":"2026-10-20T20:55:00Z","v":32872,"vw":8.589033},{"c":8.58,"h":8.6,"l":8.549,"n":27,"o":8.58,"t":"2026-10-20T21:00:00Z","v":11788,"vw":8.579412},{"c":8.57,"h":8.57,"l":8.56,"n":22,"o":8.57,"t":"2026-10-20T21:05:00Z","v":3509,"vw":8.569147},{"c":8.59,"h":8.59,"l":8.5698,"n":11,"o":8.58,"t":"2026-10-20T21:10:00Z","v":4579,"vw":8.583635},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-20T21:15:00Z","v":2000,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-20T21:30:00Z","v":400,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":5,"o":8.6,"t":"2026-10-20T21:55:00Z","v":2500,"vw":8.6},{"c":8.629,"h":8.63,"l":8.6,"n":11,"o":8.6,"t":"2026-10-20T22:10:00Z","v":4000,"vw":8.607513},{"c":8.63,"h":8.63,"l":8.63,"n":3,"o":8.63,"t":"2026-10-20T22:20:00Z","v":1020,"vw":8.63},{"c":8.619,"h":8.619,"l":8.619,"n":1,"o":8.619,"t":"2026-10-20T22:45:00Z","v":400,"vw":8.619},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-20T23:00:00Z","v":140,"vw":8.63},{"c":8.6325,"h":8.6325,"l":8.6325,"n":2,"o":8.6325,"t":"2026-10-20T23:10:00Z","v":1002,"vw":8.6325},{"c":8.62,"h":8.62,"l":8.62,"n":8,"o":8.62,"t":"2026-10-20T23:55:00Z","v":1680,"vw":8.62},{"c":8.62,"h":8.64,"l":8.62,"n":3,"o":8.63,"t":"2026-10-21T08:00:00Z","v":3100,"vw":8.636452},{"c":8.67,"h":8.67,"l":8.65,"n":4,"o":8.65,"t":"2026-10-21T08:05:00Z","v":3900,"vw":8.658205},{"c":8.66,"h":8.67,"l":8.66,"n":10,"o":8.66,"t":"2026-10-21T08:25:00Z","v":12850,"vw":8.660817},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-21T08:30:00Z","v":900,"vw":8.68},{"c":8.73,"h":8.74,"l":8.73,"n":3,"o":8.74,"t":"2026-10-21T08:40:00Z","v":1000,"vw":8.735},{"c":8.73,"h":8.73,"l":8.72,"n":7,"o":8.72,"t":"2026-10-21T08:50:00Z","v":7082,"vw":8.723635},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-21T08:55:00Z","v":2800,"vw":8.77},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-21T09:05:00Z","v":700,"vw":8.75},{"c":8.73,"h":8.7522,"l":8.73,"n":4,"o":8.7522,"t":"2026-10-21T09:10:00Z","v":2389,"vw":8.746725},{"c":8.76,"h":8.76,"l":8.71,"n":28,"o":8.72,"t":"2026-10-21T09:15:00Z","v":9006,"vw":8.73304},{"c":8.75,"h":8.75,"l":8.75,"n":6,"o":8.75,"t":"2026-10-21T09:20:00Z","v":1500,"vw":8.75},{"c":8.72,"h":8.72,"l":8.72,"n":4,"o":8.72,"t":"2026-10-21T09:40:00Z","v":600,"vw":8.72},{"c":8.73,"h":8.73,"l":8.73,"n":3,"o":8.73,"t":"2026-10-21T09:45:00Z","v":2963,"vw":8.73},{"c":8.735,"h":8.75,"l":8.71,"n":30,"o":8.75,"t":"2026-10-21T09:50:00Z","v":14270,"vw":8.743853},{"c":8.75,"h":8.75,"l":8.75,"n":4,"o":8.75,"t":"2026-10-21T09:55:00Z","v":674,"vw":8.75},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-21T10:05:00Z","v":250,"vw":8.74},{"c":8.73,"h":8.73,"l":8.73,"n":5,"o":8.73,"t":"2026-10-21T10:10:00Z","v":2576,"vw":8.73},{"c":8.73,"h":8.73,"l":8.73,"n":3,"o":8.73,"t":"2026-10-21T10:20:00Z","v":1300,"vw":8.73},{"c":8.67,"h":8.7,"l":8.64,"n":59,"o":8.7,"t":"2026-10-21T10:30:00Z","v":21908,"vw":8.669452},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-21T10:40:00Z","v":108,"vw":8.65},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-21T10:45:00Z","v":500,"vw":8.65},{"c":8.64,"h":8.64,"l":8.64,"n":3,"o":8.64,"t":"2026-10-21T10:50:00Z","v":450,"vw":8.64},{"c":8.64,"h":8.64,"l":8.64,"n":4,"o":8.64,"t":"2026-10-21T10:55:00Z","v":1038,"vw":8.64},{"c":8.61,"h":8.64,"l":8.61,"n":13,"o":8.64,"t":"2026-10-21T11:00:00Z","v":5800,"vw":8.630086},{"c":8.58,"h":8.61,"l":8.58,"n":18,"o":8.61,"t":"2026-10-21T11:05:00Z","v":11200,"vw":8.597098},{"c":8.6,"h":8.6,"l":8.59,"n":7,"o":8.59,"t":"2026-10-21T11:10:00Z","v":3800,"vw":8.598026},{"c":8.62,"h":8.62,"l":8.62,"n":2,"o":8.62,"t":"2026-10-21T11:15:00Z","v":251,"vw":8.62},{"c":8.59,"h":8.6032,"l":8.59,"n":19,"o":8.6,"t":"2026-10-21T11:20:00Z","v":24200,"vw":8.599645},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-21T11:25:00Z","v":2550,"vw":8.58},{"c":8.58,"h":8.58,"l":8.56,"n":4,"o":8.58,"t":"2026-10-21T11:30:00Z","v":850,"vw":8.568235},{"c":8.62,"h":8.62,"l":8.62,"n":3,"o":8.62,"t":"2026-10-21T11:40:00Z","v":782,"vw":8.62},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-21T11:45:00Z","v":2300,"vw":8.62},{"c":8.61,"h":8.61,"l":8.6,"n":6,"o":8.6085,"t":"2026-10-21T11:55:00Z","v":4654,"vw":8.608725},{"c":8.63,"h":8.63,"l":8.63,"n":1,"o":8.63,"t":"2026-10-21T12:05:00Z","v":1054,"vw":8.63},{"c":8.6561,"h":8.6561,"l":8.6561,"n":1,"o":8.6561,"t":"2026-10-21T12:10:00Z","v":300,"vw":8.6561},{"c":8.63,"h":8.65,"l":8.63,"n":9,"o":8.65,"t":"2026-10-21T12:20:00Z","v":9250,"vw":8.633622},{"c":8.63,"h":8.64,"l":8.63,"n":12,"o":8.63,"t":"2026-10-21T12:25:00Z","v":3551,"vw":8.636225},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-21T12:30:00Z","v":2100,"vw":8.64},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-21T12:45:00Z","v":250,"vw":8.69},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-21T12:50:00Z","v":1800,"vw":8.66},{"c":8.67,"h":8.67,"l":8.67,"n":1,"o":8.67,"t":"2026-10-21T12:55:00Z","v":300,"vw":8.67},{"c":8.66,"h":8.67,"l":8.66,"n":15,"o":8.66,"t":"2026-10-21T13:05:00Z","v":7897,"vw":8.660879},{"c":8.6666,"h":8.67,"l":8.66,"n":3,"o":8.67,"t":"2026-10-21T13:10:00Z","v":2300,"vw":8.661157},{"c":8.6586,"h":8.66,"l":8.6586,"n":2,"o":8.66,"t":"2026-10-21T13:15:00Z","v":4300,"vw":8.659349},{"c":8.63,"h":8.66,"l":8.61,"n":29,"o":8.6432,"t":"2026-10-21T13:25:00Z","v":25150,"vw":8.641189},{"c":8.61,"h":8.66,"l":8.53,"n":272,"o":8.63,"t":"2026-10-21T13:30:00Z","v":79831,"vw":8.612241},{"c":8.651,"h":8.7213,"l":8.61,"n":82,"o":8.61,"t":"2026-10-21T13:35:00Z","v":56431,"vw":8.682913},{"c":8.69,"h":8.72,"l":8.6599,"n":176,"o":8.66,"t":"2026-10-21T13:40:00Z","v":148087,"vw":8.686161},{"c":8.68,"h":8.7,"l":8.65,"n":52,"o":8.7,"t":"2026-10-21T13:45:00Z","v":45930,"vw":8.665772},{"c":8.71,"h":8.72,"l":8.68,"n":106,"o":8.69,"t":"2026-10-21T13:50:00Z","v":98893,"vw":8.703508},{"c":8.67,"h":8.71,"l":8.61,"n":49,"o":8.71,"t":"2026-10-21T13:55:00Z","v":57490,"vw":8.667983},{"c":8.6799,"h":8.7,"l":8.64,"n":91,"o":8.67,"t":"2026-10-21T14:00:00Z","v":140407,"vw":8.660362},{"c":8.73,"h":8.75,"l":8.68,"n":92,"o":8.69,"t":"2026-10-21T14:05:00Z","v":98294,"vw":8.71282},{"c":8.88,"h":8.88,"l":8.74,"n":120,"o":8.74,"t":"2026-10-21T14:10:00Z","v":79011,"vw":8.817448},{"c":8.83,"h":8.8701,"l":8.81,"n":72,"o":8.87,"t":"2026-10-21T14:15:00Z","v":47240,"vw":8.851203},{"c":8.82,"h":8.85,"l":8.8,"n":59,"o":8.83,"t":"2026-10-21T14:20:00Z","v":29620,"vw":8.826277},{"c":8.8,"h":8.84,"l":8.79,"n":36,"o":8.83,"t":"2026-10-21T14:25:00Z","v":24712,"vw":8.812001},{"c":8.7699,"h":8.81,"l":8.765,"n":118,"o":8.8,"t":"2026-10-21T14:30:00Z","v":177925,"vw":8.782238},{"c":8.79,"h":8.7901,"l":8.7599,"n":72,"o":8.77,"t":"2026-10-21T14:35:00Z","v":99781,"vw":8.770763},{"c":8.74,"h":8.7993,"l":8.74,"n":49,"o":8.7993,"t":"2026-10-21T14:40:00Z","v":37421,"vw":8.780233},{"c":8.705,"h":8.741,"l":8.69,"n":56,"o":8.74,"t":"2026-10-21T14:45:00Z","v":122656,"vw":8.719185},{"c":8.71,"h":8.7101,"l":8.675,"n":74,"o":8.7,"t":"2026-10-21T14:50:00Z","v":170435,"vw":8.696007},{"c":8.68,"h":8.7203,"l":8.68,"n":50,"o":8.71,"t":"2026-10-21T14:55:00Z","v":42500,"vw":8.697988},{"c":8.69,"h":8.699,"l":8.6695,"n":72,"o":8.69,"t":"2026-10-21T15:00:00Z","v":182542,"vw":8.684027},{"c":8.69,"h":8.6901,"l":8.67,"n":58,"o":8.68,"t":"2026-10-21T15:05:00Z","v":194752,"vw":8.68077},{"c":8.67,"h":8.68,"l":8.655,"n":79,"o":8.68,"t":"2026-10-21T15:10:00Z","v":138632,"vw":8.674684},{"c":8.68,"h":8.6899,"l":8.66,"n":41,"o":8.68,"t":"2026-10-21T15:15:00Z","v":134754,"vw":8.674091},{"c":8.69,"h":8.71,"l":8.688,"n":84,"o":8.7,"t":"2026-10-21T15:20:00Z","v":195412,"vw":8.69798},{"c":8.68,"h":8.7,"l":8.6795,"n":248,"o":8.6999,"t":"2026-10-21T15:25:00Z","v":368766,"vw":8.687206},{"c":8.6698,"h":8.68,"l":8.6698,"n":36,"o":8.68,"t":"2026-10-21T15:30:00Z","v":43224,"vw":8.671231},{"c":8.65,"h":8.66,"l":8.635,"n":81,"o":8.66,"t":"2026-10-21T15:35:00Z","v":203932,"vw":8.647601},{"c":8.6502,"h":8.665,"l":8.65,"n":71,"o":8.66,"t":"2026-10-21T15:40:00Z","v":158141,"vw":8.656215},{"c":8.64,"h":8.6501,"l":8.6398,"n":77,"o":8.6501,"t":"2026-10-21T15:45:00Z","v":136769,"vw":8.640807},{"c":8.66,"h":8.665,"l":8.635,"n":64,"o":8.6402,"t":"2026-10-21T15:50:00Z","v":190278,"vw":8.644537},{"c":8.6499,"h":8.665,"l":8.645,"n":64,"o":8.661,"t":"2026-10-21T15:55:00Z","v":133788,"vw":8.65744},{"c":8.66,"h":8.6601,"l":8.6582,"n":58,"o":8.66,"t":"2026-10-21T16:00:00Z","v":111136,"vw":8.659949},{"c":8.67,"h":8.675,"l":8.6545,"n":48,"o":8.6601,"t":"2026-10-21T16:05:00Z","v":91416,"vw":8.662879},{"c":8.65,"h":8.665,"l":8.65,"n":31,"o":8.665,"t":"2026-10-21T16:10:00Z","v":117538,"vw":8.656366},{"c":8.66,"h":8.675,"l":8.65,"n":23,"o":8.655,"t":"2026-10-21T16:15:00Z","v":18595,"vw":8.664024},{"c":8.69,"h":8.6901,"l":8.6599,"n":49,"o":8.66,"t":"2026-10-21T16:20:00Z","v":65086,"vw":8.673709},{"c":8.695,"h":8.705,"l":8.69,"n":68,"o":8.695,"t":"2026-10-21T16:25:00Z","v":107802,"vw":8.699578},{"c":8.695,"h":8.705,"l":8.69,"n":33,"o":8.695,"t":"2026-10-21T16:30:00Z","v":21903,"vw":8.691316},{"c":8.61,"h":8.6901,"l":8.61,"n":74,"o":8.6901,"t":"2026-10-21T16:35:00Z","v":82503,"vw":8.656743},{"c":8.61,"h":8.6301,"l":8.6,"n":48,"o":8.6,"t":"2026-10-21T16:40:00Z","v":88027,"vw":8.616467},{"c":8.63,"h":8.63,"l":8.6099,"n":84,"o":8.61,"t":"2026-10-21T16:45:00Z","v":195447,"vw":8.617931},{"c":8.6,"h":8.63,"l":8.6,"n":73,"o":8.63,"t":"2026-10-21T16:50:00Z","v":129639,"vw":8.61342},{"c":8.59,"h":8.595,"l":8.574,"n":84,"o":8.58,"t":"2026-10-21T16:55:00Z","v":194530,"vw":8.584693},{"c":8.5708,"h":8.6,"l":8.5708,"n":75,"o":8.6,"t":"2026-10-21T17:00:00Z","v":101917,"vw":8.589483},{"c":8.54,"h":8.561,"l":8.53,"n":38,"o":8.56,"t":"2026-10-21T17:05:00Z","v":66395,"vw":8.546933},{"c":8.56,"h":8.565,"l":8.5495,"n":50,"o":8.55,"t":"2026-10-21T17:10:00Z","v":43039,"vw":8.554092},{"c":8.545,"h":8.57,"l":8.545,"n":36,"o":8.569,"t":"2026-10-21T17:15:00Z","v":60166,"vw":8.568253},{"c":8.5601,"h":8.565,"l":8.545,"n":139,"o":8.55,"t":"2026-10-21T17:20:00Z","v":252155,"vw":8.550001},{"c":8.57,"h":8.5715,"l":8.565,"n":42,"o":8.57,"t":"2026-10-21T17:25:00Z","v":74205,"vw":8.569671},{"c":8.58,"h":8.585,"l":8.575,"n":58,"o":8.575,"t":"2026-10-21T17:30:00Z","v":55720,"vw":8.580058},{"c":8.56,"h":8.58,"l":8.56,"n":37,"o":8.58,"t":"2026-10-21T17:35:00Z","v":48225,"vw":8.572896},{"c":8.5599,"h":8.56,"l":8.545,"n":46,"o":8.56,"t":"2026-10-21T17:40:00Z","v":51928,"vw":8.553502},{"c":8.55,"h":8.56,"l":8.5495,"n":51,"o":8.56,"t":"2026-10-21T17:45:00Z","v":77845,"vw":8.552711},{"c":8.5499,"h":8.55,"l":8.545,"n":26,"o":8.55,"t":"2026-10-21T17:50:00Z","v":23188,"vw":8.549925},{"c":8.56,"h":8.565,"l":8.55,"n":24,"o":8.55,"t":"2026-10-21T17:55:00Z","v":35012,"vw":8.557703},{"c":8.57,"h":8.5701,"l":8.569,"n":45,"o":8.569,"t":"2026-10-21T18:00:00Z","v":89400,"vw":8.569996},{"c":8.57,"h":8.5701,"l":8.57,"n":4,"o":8.57,"t":"2026-10-21T18:05:00Z","v":1036,"vw":8.570044},{"c":8.575,"h":8.585,"l":8.5699,"n":42,"o":8.57,"t":"2026-10-21T18:10:00Z","v":87242,"vw":8.578849},{"c":8.555,"h":8.559,"l":8.545,"n":82,"o":8.555,"t":"2026-10-21T18:15:00Z","v":144621,"vw":8.549594},{"c":8.5501,"h":8.555,"l":8.545,"n":71,"o":8.555,"t":"2026-10-21T18:20:00Z","v":56139,"vw":8.550249},{"c":8.55,"h":8.5599,"l":8.545,"n":34,"o":8.55,"t":"2026-10-21T18:25:00Z","v":42466,"vw":8.550485},{"c":8.559,"h":8.559,"l":8.545,"n":39,"o":8.555,"t":"2026-10-21T18:30:00Z","v":36392,"vw":8.54997},{"c":8.555,"h":8.555,"l":8.5499,"n":40,"o":8.55,"t":"2026-10-21T18:35:00Z","v":86660,"vw":8.550336},{"c":8.5599,"h":8.56,"l":8.55,"n":9,"o":8.55,"t":"2026-10-21T18:40:00Z","v":27072,"vw":8.553353},{"c":8.59,"h":8.595,"l":8.5601,"n":84,"o":8.5601,"t":"2026-10-21T18:45:00Z","v":151295,"vw":8.584343},{"c":8.58,"h":8.6101,"l":8.575,"n":84,"o":8.6,"t":"2026-10-21T18:50:00Z","v":113111,"vw":8.594472},{"c":8.63,"h":8.64,"l":8.58,"n":110,"o":8.585,"t":"2026-10-21T18:55:00Z","v":175572,"vw":8.606139},{"c":8.64,"h":8.67,"l":8.63,"n":107,"o":8.63,"t":"2026-10-21T19:00:00Z","v":193297,"vw":8.648636},{"c":8.63,"h":8.645,"l":8.6295,"n":55,"o":8.6399,"t":"2026-10-21T19:05:00Z","v":82105,"vw":8.634548},{"c":8.6202,"h":8.65,"l":8.6202,"n":42,"o":8.63,"t":"2026-10-21T19:10:00Z","v":131968,"vw":8.639525},{"c":8.6,"h":8.6201,"l":8.5999,"n":98,"o":8.62,"t":"2026-10-21T19:15:00Z","v":168145,"vw":8.60812},{"c":8.6,"h":8.62,"l":8.5899,"n":92,"o":8.6,"t":"2026-10-21T19:20:00Z","v":164574,"vw":8.599672},{"c":8.59,"h":8.6,"l":8.59,"n":52,"o":8.6,"t":"2026-10-21T19:25:00Z","v":108512,"vw":8.59471},{"c":8.6,"h":8.6001,"l":8.59,"n":23,"o":8.5901,"t":"2026-10-21T19:30:00Z","v":94155,"vw":8.599678},{"c":8.6,"h":8.6001,"l":8.5899,"n":63,"o":8.5999,"t":"2026-10-21T19:35:00Z","v":167894,"vw":8.594211},{"c":8.5999,"h":8.61,"l":8.5961,"n":49,"o":8.599,"t":"2026-10-21T19:40:00Z","v":100552,"vw":8.604209},{"c":8.58,"h":8.6001,"l":8.58,"n":39,"o":8.6,"t":"2026-10-21T19:45:00Z","v":58593,"vw":8.597213},{"c":8.56,"h":8.581,"l":8.555,"n":173,"o":8.57,"t":"2026-10-21T19:50:00Z","v":219130,"vw":8.572424},{"c":8.55,"h":8.56,"l":8.52,"n":219,"o":8.56,"t":"2026-10-21T19:55:00Z","v":255271,"vw":8.539491},{"c":8.52,"h":8.5475,"l":8.52,"n":8,"o":8.5475,"t":"2026-10-21T20:00:00Z","v":2812,"vw":8.539067},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-21T20:05:00Z","v":1099,"vw":8.52},{"c":8.55,"h":8.55,"l":8.54,"n":37,"o":8.54,"t":"2026-10-21T20:10:00Z","v":1350,"vw":8.547144},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-21T20:15:00Z","v":167,"vw":8.55},{"c":8.49,"h":8.51,"l":8.48,"n":28,"o":8.51,"t":"2026-10-21T20:45:00Z","v":8543,"vw":8.486817},{"c":8.5,"h":8.51,"l":8.5,"n":10,"o":8.505,"t":"2026-10-21T20:55:00Z","v":7378,"vw":8.506544},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-21T21:05:00Z","v":1522,"vw":8.51},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-21T21:35:00Z","v":250,"vw":8.54},{"c":8.499,"h":8.499,"l":8.499,"n":1,"o":8.499,"t":"2026-10-21T21:45:00Z","v":450,"vw":8.499},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-21T22:20:00Z","v":250,"vw":8.65},{"c":8.63,"h":8.63,"l":8.63,"n":9,"o":8.63,"t":"2026-10-21T22:45:00Z","v":4900,"vw":8.63},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-21T23:10:00Z","v":1000,"vw":8.65},{"c":8.667,"h":8.667,"l":8.667,"n":1,"o":8.667,"t":"2026-10-21T23:15:00Z","v":300,"vw":8.667},{"c":8.7035,"h":8.7035,"l":8.7035,"n":1,"o":8.7035,"t":"2026-10-21T23:35:00Z","v":218,"vw":8.7035},{"c":8.69,"h":8.69,"l":8.69,"n":1,"o":8.69,"t":"2026-10-21T23:45:00Z","v":100,"vw":8.69},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-21T23:55:00Z","v":1000,"vw":8.73},{"c":8.95,"h":8.95,"l":8.8,"n":47,"o":8.87,"t":"2026-10-22T08:00:00Z","v":59394,"vw":8.832226},{"c":8.95,"h":8.95,"l":8.94,"n":10,"o":8.94,"t":"2026-10-22T08:10:00Z","v":3704,"vw":8.947163},{"c":8.91,"h":8.91,"l":8.91,"n":8,"o":8.91,"t":"2026-10-22T08:20:00Z","v":1931,"vw":8.91},{"c":8.9099,"h":8.91,"l":8.9095,"n":12,"o":8.91,"t":"2026-10-22T08:25:00Z","v":1980,"vw":8.909713},{"c":8.91,"h":8.91,"l":8.91,"n":6,"o":8.91,"t":"2026-10-22T08:40:00Z","v":1996,"vw":8.91},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-22T09:00:00Z","v":300,"vw":8.95},{"c":8.94,"h":8.94,"l":8.94,"n":1,"o":8.94,"t":"2026-10-22T09:10:00Z","v":162,"vw":8.94},{"c":8.93,"h":8.93,"l":8.92,"n":4,"o":8.92,"t":"2026-10-22T09:15:00Z","v":3270,"vw":8.929231},{"c":8.9401,"h":8.9401,"l":8.9401,"n":1,"o":8.9401,"t":"2026-10-22T09:50:00Z","v":500,"vw":8.9401},{"c":8.9403,"h":8.9403,"l":8.94,"n":5,"o":8.94,"t":"2026-10-22T09:55:00Z","v":1701,"vw":8.940124},{"c":8.9233,"h":8.9322,"l":8.921,"n":10,"o":8.93,"t":"2026-10-22T10:00:00Z","v":4000,"vw":8.929182},{"c":8.91,"h":8.92,"l":8.9,"n":37,"o":8.92,"t":"2026-10-22T10:05:00Z","v":9396,"vw":8.911708},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-22T10:10:00Z","v":392,"vw":8.92},{"c":8.9,"h":8.9,"l":8.9,"n":5,"o":8.9,"t":"2026-10-22T10:20:00Z","v":1100,"vw":8.9},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-22T10:25:00Z","v":100,"vw":8.89},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-22T10:30:00Z","v":352,"vw":8.86},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-22T10:50:00Z","v":777,"vw":8.87},{"c":8.87,"h":8.87,"l":8.86,"n":26,"o":8.86,"t":"2026-10-22T11:00:00Z","v":6458,"vw":8.865492},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-22T11:05:00Z","v":239,"vw":8.88},{"c":8.87,"h":8.87,"l":8.87,"n":7,"o":8.87,"t":"2026-10-22T11:10:00Z","v":11010,"vw":8.87},{"c":8.87,"h":8.87,"l":8.87,"n":5,"o":8.87,"t":"2026-10-22T11:15:00Z","v":2377,"vw":8.87},{"c":8.9,"h":8.9,"l":8.8902,"n":2,"o":8.8902,"t":"2026-10-22T11:20:00Z","v":1316,"vw":8.897766},{"c":8.89,"h":8.89,"l":8.89,"n":9,"o":8.89,"t":"2026-10-22T11:25:00Z","v":2863,"vw":8.89},{"c":8.89,"h":8.89,"l":8.89,"n":3,"o":8.89,"t":"2026-10-22T11:30:00Z","v":287,"vw":8.89},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-22T11:35:00Z","v":250,"vw":8.89},{"c":8.8998,"h":8.8998,"l":8.8998,"n":1,"o":8.8998,"t":"2026-10-22T11:40:00Z","v":3200,"vw":8.8998},{"c":8.9,"h":8.91,"l":8.9,"n":5,"o":8.91,"t":"2026-10-22T11:50:00Z","v":1782,"vw":8.908398},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-22T11:55:00Z","v":500,"vw":8.91},{"c":8.9178,"h":8.9178,"l":8.9178,"n":1,"o":8.9178,"t":"2026-10-22T12:05:00Z","v":250,"vw":8.9178},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-22T12:10:00Z","v":250,"vw":8.89},{"c":8.89,"h":8.9,"l":8.89,"n":6,"o":8.8909,"t":"2026-10-22T12:20:00Z","v":1500,"vw":8.896727},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-22T12:40:00Z","v":500,"vw":8.92},{"c":8.9102,"h":8.92,"l":8.91,"n":3,"o":8.91,"t":"2026-10-22T12:50:00Z","v":2101,"vw":8.910576},{"c":8.94,"h":8.94,"l":8.94,"n":4,"o":8.94,"t":"2026-10-22T12:55:00Z","v":1268,"vw":8.94},{"c":8.96,"h":8.9754,"l":8.96,"n":5,"o":8.97,"t":"2026-10-22T13:15:00Z","v":7092,"vw":8.967947},{"c":8.95,"h":8.95,"l":8.95,"n":4,"o":8.95,"t":"2026-10-22T13:20:00Z","v":2750,"vw":8.95},{"c":8.9,"h":8.9426,"l":8.9,"n":40,"o":8.9426,"t":"2026-10-22T13:25:00Z","v":23344,"vw":8.925523},{"c":8.8,"h":8.93,"l":8.8,"n":219,"o":8.91,"t":"2026-10-22T13:30:00Z","v":53551,"vw":8.889461},{"c":8.8,"h":8.84,"l":8.78,"n":42,"o":8.8,"t":"2026-10-22T13:35:00Z","v":12785,"vw":8.810596},{"c":8.84,"h":8.88,"l":8.83,"n":42,"o":8.83,"t":"2026-10-22T13:40:00Z","v":18367,"vw":8.84971},{"c":8.94,"h":8.9699,"l":8.86,"n":169,"o":8.86,"t":"2026-10-22T13:45:00Z","v":108730,"vw":8.903843},{"c":8.96,"h":9.01,"l":8.95,"n":270,"o":8.96,"t":"2026-10-22T13:50:00Z","v":166247,"vw":8.971388},{"c":8.93,"h":8.96,"l":8.92,"n":65,"o":8.96,"t":"2026-10-22T13:55:00Z","v":33857,"vw":8.93435},{"c":8.9299,"h":8.94,"l":8.9,"n":144,"o":8.94,"t":"2026-10-22T14:00:00Z","v":197719,"vw":8.914704},{"c":8.98,"h":8.986,"l":8.93,"n":118,"o":8.93,"t":"2026-10-22T14:05:00Z","v":107406,"vw":8.957426},{"c":9.0005,"h":9.01,"l":8.975,"n":87,"o":8.98,"t":"2026-10-22T14:10:00Z","v":50077,"vw":8.992053},{"c":9.0099,"h":9.0287,"l":9,"n":47,"o":9.0101,"t":"2026-10-22T14:15:00Z","v":12087,"vw":9.013543},{"c":9.03,"h":9.04,"l":9.01,"n":69,"o":9.0301,"t":"2026-10-22T14:20:00Z","v":54062,"vw":9.033402},{"c":9.0508,"h":9.0508,"l":9.01,"n":57,"o":9.03,"t":"2026-10-22T14:25:00Z","v":63885,"vw":9.029119},{"c":9.09,"h":9.11,"l":9.055,"n":116,"o":9.06,"t":"2026-10-22T14:30:00Z","v":116632,"vw":9.079053},{"c":9.13,"h":9.131,"l":9.0799,"n":91,"o":9.08,"t":"2026-10-22T14:35:00Z","v":111445,"vw":9.112378},{"c":9.14,"h":9.14,"l":9.1101,"n":47,"o":9.1201,"t":"2026-10-22T14:40:00Z","v":41215,"vw":9.123768},{"c":9.185,"h":9.205,"l":9.14,"n":72,"o":9.15,"t":"2026-10-22T14:45:00Z","v":100024,"vw":9.173346},{"c":9.215,"h":9.2313,"l":9.18,"n":118,"o":9.18,"t":"2026-10-22T14:50:00Z","v":106427,"vw":9.208184},{"c":9.1901,"h":9.25,"l":9.1901,"n":133,"o":9.215,"t":"2026-10-22T14:55:00Z","v":248695,"vw":9.230772},{"c":9.19,"h":9.1912,"l":9.1636,"n":75,"o":9.18,"t":"2026-10-22T15:00:00Z","v":115098,"vw":9.17831},{"c":9.2,"h":9.2,"l":9.1799,"n":61,"o":9.19,"t":"2026-10-22T15:05:00Z","v":71057,"vw":9.188896},{"c":9.23,"h":9.23,"l":9.1999,"n":110,"o":9.2,"t":"2026-10-22T15:10:00Z","v":106808,"vw":9.211299},{"c":9.16,"h":9.23,"l":9.15,"n":104,"o":9.23,"t":"2026-10-22T15:15:00Z","v":173991,"vw":9.195906},{"c":9.13,"h":9.165,"l":9.125,"n":111,"o":9.16,"t":"2026-10-22T15:20:00Z","v":180470,"vw":9.143705},{"c":9.17,"h":9.17,"l":9.11,"n":59,"o":9.11,"t":"2026-10-22T15:25:00Z","v":61692,"vw":9.133878},{"c":9.2101,"h":9.22,"l":9.175,"n":86,"o":9.18,"t":"2026-10-22T15:30:00Z","v":146020,"vw":9.19954},{"c":9.21,"h":9.2101,"l":9.1899,"n":87,"o":9.2101,"t":"2026-10-22T15:35:00Z","v":92321,"vw":9.197631},{"c":9.2,"h":9.24,"l":9.1901,"n":197,"o":9.21,"t":"2026-10-22T15:40:00Z","v":304189,"vw":9.222669},{"c":9.2399,"h":9.2403,"l":9.1995,"n":49,"o":9.2001,"t":"2026-10-22T15:45:00Z","v":88541,"vw":9.22339},{"c":9.2,"h":9.23,"l":9.1995,"n":65,"o":9.23,"t":"2026-10-22T15:50:00Z","v":93106,"vw":9.209776},{"c":9.18,"h":9.2001,"l":9.1799,"n":55,"o":9.2001,"t":"2026-10-22T15:55:00Z","v":100718,"vw":9.187707},{"c":9.18,"h":9.2,"l":9.155,"n":76,"o":9.18,"t":"2026-10-22T16:00:00Z","v":90283,"vw":9.177422},{"c":9.17,"h":9.2,"l":9.1697,"n":70,"o":9.19,"t":"2026-10-22T16:05:00Z","v":186279,"vw":9.181062},{"c":9.16,"h":9.175,"l":9.15,"n":34,"o":9.175,"t":"2026-10-22T16:10:00Z","v":91049,"vw":9.164055},{"c":9.16,"h":9.1705,"l":9.1599,"n":68,"o":9.16,"t":"2026-10-22T16:15:00Z","v":138746,"vw":9.160263},{"c":9.1505,"h":9.1601,"l":9.13,"n":164,"o":9.16,"t":"2026-10-22T16:20:00Z","v":240979,"vw":9.149865},{"c":9.161,"h":9.17,"l":9.1344,"n":92,"o":9.14,"t":"2026-10-22T16:25:00Z","v":193184,"vw":9.150134},{"c":9.2102,"h":9.2102,"l":9.17,"n":62,"o":9.17,"t":"2026-10-22T16:30:00Z","v":91066,"vw":9.195307},{"c":9.2078,"h":9.219,"l":9.19,"n":35,"o":9.21,"t":"2026-10-22T16:35:00Z","v":39779,"vw":9.209543},{"c":9.235,"h":9.235,"l":9.2099,"n":32,"o":9.21,"t":"2026-10-22T16:40:00Z","v":58766,"vw":9.215483},{"c":9.25,"h":9.25,"l":9.2295,"n":80,"o":9.24,"t":"2026-10-22T16:45:00Z","v":84989,"vw":9.240121},{"c":9.2499,"h":9.27,"l":9.2499,"n":89,"o":9.25,"t":"2026-10-22T16:50:00Z","v":166161,"vw":9.259444},{"c":9.22,"h":9.255,"l":9.2199,"n":81,"o":9.25,"t":"2026-10-22T16:55:00Z","v":148837,"vw":9.234242},{"c":9.2601,"h":9.2601,"l":9.215,"n":91,"o":9.22,"t":"2026-10-22T17:00:00Z","v":160818,"vw":9.23014},{"c":9.2601,"h":9.28,"l":9.25,"n":88,"o":9.26,"t":"2026-10-22T17:05:00Z","v":143291,"vw":9.262399},{"c":9.26,"h":9.28,"l":9.2597,"n":94,"o":9.2699,"t":"2026-10-22T17:10:00Z","v":169656,"vw":9.26679},{"c":9.23,"h":9.2701,"l":9.22,"n":194,"o":9.2502,"t":"2026-10-22T17:15:00Z","v":297467,"vw":9.244058},{"c":9.22,"h":9.2499,"l":9.1998,"n":88,"o":9.2399,"t":"2026-10-22T17:20:00Z","v":171613,"vw":9.214554},{"c":9.2099,"h":9.225,"l":9.2099,"n":67,"o":9.22,"t":"2026-10-22T17:25:00Z","v":118902,"vw":9.215243},{"c":9.2,"h":9.22,"l":9.2,"n":79,"o":9.2199,"t":"2026-10-22T17:30:00Z","v":112377,"vw":9.21032},{"c":9.225,"h":9.23,"l":9.1901,"n":74,"o":9.2,"t":"2026-10-22T17:35:00Z","v":170806,"vw":9.213158},{"c":9.2301,"h":9.2301,"l":9.225,"n":58,"o":9.23,"t":"2026-10-22T17:40:00Z","v":110613,"vw":9.229594},{"c":9.24,"h":9.245,"l":9.2299,"n":66,"o":9.2399,"t":"2026-10-22T17:45:00Z","v":210871,"vw":9.234052},{"c":9.25,"h":9.26,"l":9.2399,"n":61,"o":9.24,"t":"2026-10-22T17:50:00Z","v":49891,"vw":9.2449},{"c":9.26,"h":9.26,"l":9.24,"n":37,"o":9.245,"t":"2026-10-22T17:55:00Z","v":70187,"vw":9.253656},{"c":9.295,"h":9.3,"l":9.26,"n":99,"o":9.26,"t":"2026-10-22T18:00:00Z","v":168050,"vw":9.284082},{"c":9.27,"h":9.29,"l":9.2601,"n":45,"o":9.29,"t":"2026-10-22T18:05:00Z","v":137494,"vw":9.273828},{"c":9.27,"h":9.275,"l":9.2499,"n":78,"o":9.275,"t":"2026-10-22T18:10:00Z","v":184134,"vw":9.258391},{"c":9.225,"h":9.275,"l":9.225,"n":78,"o":9.27,"t":"2026-10-22T18:15:00Z","v":136508,"vw":9.262964},{"c":9.23,"h":9.23,"l":9.2199,"n":46,"o":9.23,"t":"2026-10-22T18:20:00Z","v":58378,"vw":9.227268},{"c":9.26,"h":9.265,"l":9.2399,"n":64,"o":9.24,"t":"2026-10-22T18:25:00Z","v":95721,"vw":9.24621},{"c":9.2598,"h":9.2701,"l":9.2584,"n":59,"o":9.27,"t":"2026-10-22T18:30:00Z","v":79957,"vw":9.263244},{"c":9.28,"h":9.2807,"l":9.255,"n":74,"o":9.26,"t":"2026-10-22T18:35:00Z","v":122675,"vw":9.269066},{"c":9.27,"h":9.285,"l":9.27,"n":51,"o":9.28,"t":"2026-10-22T18:40:00Z","v":92527,"vw":9.277057},{"c":9.285,"h":9.29,"l":9.26,"n":48,"o":9.26,"t":"2026-10-22T18:45:00Z","v":69759,"vw":9.269587},{"c":9.285,"h":9.285,"l":9.265,"n":67,"o":9.28,"t":"2026-10-22T18:50:00Z","v":91968,"vw":9.276899},{"c":9.325,"h":9.33,"l":9.28,"n":105,"o":9.28,"t":"2026-10-22T18:55:00Z","v":137723,"vw":9.292566},{"c":9.33,"h":9.35,"l":9.325,"n":44,"o":9.33,"t":"2026-10-22T19:00:00Z","v":71031,"vw":9.337209},{"c":9.31,"h":9.345,"l":9.3,"n":99,"o":9.329,"t":"2026-10-22T19:05:00Z","v":197759,"vw":9.326373},{"c":9.28,"h":9.3201,"l":9.2601,"n":134,"o":9.31,"t":"2026-10-22T19:10:00Z","v":218787,"vw":9.300732},{"c":9.28,"h":9.2901,"l":9.279,"n":74,"o":9.29,"t":"2026-10-22T19:15:00Z","v":154082,"vw":9.284716},{"c":9.29,"h":9.291,"l":9.27,"n":102,"o":9.28,"t":"2026-10-22T19:20:00Z","v":181140,"vw":9.284662},{"c":9.26,"h":9.285,"l":9.26,"n":46,"o":9.28,"t":"2026-10-22T19:25:00Z","v":104616,"vw":9.269684},{"c":9.31,"h":9.31,"l":9.2401,"n":69,"o":9.245,"t":"2026-10-22T19:30:00Z","v":86941,"vw":9.27537},{"c":9.32,"h":9.325,"l":9.2992,"n":101,"o":9.31,"t":"2026-10-22T19:35:00Z","v":169622,"vw":9.305954},{"c":9.3,"h":9.3355,"l":9.3,"n":42,"o":9.32,"t":"2026-10-22T19:40:00Z","v":139960,"vw":9.314898},{"c":9.31,"h":9.33,"l":9.2999,"n":68,"o":9.31,"t":"2026-10-22T19:45:00Z","v":115351,"vw":9.311343},{"c":9.285,"h":9.32,"l":9.26,"n":229,"o":9.3,"t":"2026-10-22T19:50:00Z","v":223751,"vw":9.284564},{"c":9.28,"h":9.325,"l":9.28,"n":255,"o":9.29,"t":"2026-10-22T19:55:00Z","v":295765,"vw":9.300963},{"c":9.21,"h":9.27,"l":9.21,"n":16,"o":9.27,"t":"2026-10-22T20:00:00Z","v":5896,"vw":9.251454},{"c":9.25,"h":9.25,"l":9.22,"n":2,"o":9.22,"t":"2026-10-22T20:05:00Z","v":500,"vw":9.232},{"c":9.25,"h":9.2585,"l":9.25,"n":4,"o":9.2585,"t":"2026-10-22T20:10:00Z","v":1097,"vw":9.250816},{"c":9.25,"h":9.2522,"l":9.25,"n":2,"o":9.2522,"t":"2026-10-22T20:15:00Z","v":7250,"vw":9.252124},{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-10-22T20:20:00Z","v":2300,"vw":9.24},{"c":9.25,"h":9.255,"l":9.25,"n":2,"o":9.255,"t":"2026-10-22T20:25:00Z","v":611,"vw":9.250908},{"c":9.26,"h":9.27,"l":9.26,"n":15,"o":9.26,"t":"2026-10-22T20:45:00Z","v":4264,"vw":9.260291},{"c":9.27,"h":9.2792,"l":9.27,"n":4,"o":9.2792,"t":"2026-10-22T21:05:00Z","v":2421,"vw":9.271387},{"c":9.24,"h":9.24,"l":9.24,"n":1,"o":9.24,"t":"2026-10-22T21:10:00Z","v":1000,"vw":9.24},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-22T21:15:00Z","v":255,"vw":9.23},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-22T21:25:00Z","v":100,"vw":9.23},{"c":9.2,"h":9.2,"l":9.19,"n":3,"o":9.19,"t":"2026-10-22T22:40:00Z","v":210,"vw":9.195},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-22T23:05:00Z","v":240,"vw":9.23},{"c":9.2231,"h":9.2231,"l":9.2231,"n":1,"o":9.2231,"t":"2026-10-22T23:10:00Z","v":111,"vw":9.2231},{"c":9.2591,"h":9.2591,"l":9.2591,"n":1,"o":9.2591,"t":"2026-10-22T23:20:00Z","v":500,"vw":9.2591},{"c":9.26,"h":9.26,"l":9.26,"n":1,"o":9.26,"t":"2026-10-22T23:25:00Z","v":159,"vw":9.26},{"c":9.3,"h":9.3,"l":9.29,"n":6,"o":9.29,"t":"2026-10-22T23:30:00Z","v":906,"vw":9.292857},{"c":9.3,"h":9.3,"l":9.3,"n":2,"o":9.3,"t":"2026-10-22T23:35:00Z","v":250,"vw":9.3},{"c":9.3,"h":9.3,"l":9.29,"n":3,"o":9.29,"t":"2026-10-22T23:45:00Z","v":950,"vw":9.292632},{"c":9.3,"h":9.3,"l":9.3,"n":11,"o":9.3,"t":"2026-10-22T23:50:00Z","v":1800,"vw":9.3}],"history":[{"c":3.245,"h":3.53,"l":3.24,"n":37615,"o":3.53,"t":"2024-10-21T04:00:00Z","v":44907509,"vw":3.359331},{"c":3.25,"h":3.33,"l":3.21,"n":23386,"o":3.28,"t":"2024-10-22T04:00:00Z","v":33964374,"vw":3.262366},{"c":3.43,"h":3.525,"l":3.305,"n":26446,"o":3.31,"t":"2024-10-23T04:00:00Z","v":36970413,"vw":3.428649},{"c":3.395,"h":3.49,"l":3.34,"n":17361,"o":3.37,"t":"2024-10-24T04:00:00Z","v":27921870,"vw":3.420551},{"c":3.33,"h":3.37,"l":3.21,"n":19935,"o":3.365,"t":"2024-10-25T04:00:00Z","v":37453320,"vw":3.274186},{"c":3.39,"h":3.4083,"l":3.265,"n":11063,"o":3.27,"t":"2024-10-28T04:00:00Z","v":17747238,"vw":3.358565},{"c":3.345,"h":3.466,"l":3.3,"n":11727,"o":3.4,"t":"2024-10-29T04:00:00Z","v":18034165,"vw":3.367006},{"c":3.445,"h":3.56,"l":3.39,"n":18097,"o":3.43,"t":"2024-10-30T04:00:00Z","v":28388529,"vw":3.442888},{"c":3.775,"h":3.8,"l":3.5298,"n":24108,"o":3.53,"t":"2024-10-31T04:00:00Z","v":31428708,"vw":3.719945},{"c":3.62,"h":3.665,"l":3.51,"n":22545,"o":3.66,"t":"2024-11-01T04:00:00Z","v":35608032,"vw":3.579357},{"c":3.58,"h":3.61,"l":3.43,"n":20097,"o":3.525,"t":"2024-11-04T05:00:00Z","v":36497385,"vw":3.501593},{"c":3.385,"h":3.52,"l":3.36,"n":18801,"o":3.51,"t":"2024-11-05T05:00:00Z","v":23600908,"vw":3.411584},{"c":3.12,"h":3.2801,"l":3.06,"n":26996,"o":3.23,"t":"2024-11-06T05:00:00Z","v":33427675,"vw":3.146823},{"c":2.975,"h":3.085,"l":2.97,"n":22199,"o":3.08,"t":"2024-11-07T05:00:00Z","v":24448663,"vw":3.007008},{"c":3.025,"h":3.08,"l":2.93,"n":20529,"o":2.98,"t":"2024-11-08T05:00:00Z","v":25967436,"vw":3.023324},{"c":3.115,"h":3.19,"l":2.97,"n":19119,"o":2.98,"t":"2024-11-11T05:00:00Z","v":27472395,"vw":3.111697},{"c":2.985,"h":3.085,"l":2.93,"n":24583,"o":3.05,"t":"2024-11-12T05:00:00Z","v":43948681,"vw":2.990581},{"c":3.065,"h":3.0871,"l":2.945,"n":19166,"o":2.96,"t":"2024-11-13T05:00:00Z","v":36499864,"vw":3.034293},{"c":3.045,"h":3.1,"l":2.95,"n":19427,"o":3.015,"t":"2024-11-14T05:00:00Z","v":36528722,"vw":3.012874},{"c":3.245,"h":3.33,"l":3.115,"n":22521,"o":3.12,"t":"2024-11-15T05:00:00Z","v":34971960,"vw":3.236757},{"c":3.335,"h":3.47,"l":3.27,"n":29597,"o":3.36,"t":"2024-11-18T05:00:00Z","v":45366394,"vw":3.353137},{"c":3.015,"h":3.29,"l":3,"n":27220,"o":3.28,"t":"2024-11-19T05:00:00Z","v":42710713,"vw":3.126507},{"c":3.06,"h":3.18,"l":2.992,"n":38385,"o":3,"t":"2024-11-20T05:00:00Z","v":48775977,"vw":3.098887},{"c":3.02,"h":3.27,"l":2.76,"n":48702,"o":2.91,"t":"2024-11-21T05:00:00Z","v":77934542,"vw":3.072871},{"c":3.215,"h":3.25,"l":3,"n":27982,"o":3.05,"t":"2024-11-22T05:00:00Z","v":56767975,"vw":3.186109},{"c":3.485,"h":3.49,"l":3.215,"n":28132,"o":3.215,"t":"2024-11-25T05:00:00Z","v":50346019,"vw":3.423327},{"c":3.44,"h":3.5,"l":3.32,"n":19006,"o":3.4,"t":"2024-11-26T05:00:00Z","v":34899640,"vw":3.442828},{"c":3.52,"h":3.69,"l":3.52,"n":21754,"o":3.535,"t":"2024-11-27T05:00:00Z","v":35882200,"vw":3.616664},{"c":3.365,"h":3.4819,"l":3.31,"n":13317,"o":3.44,"t":"2024-11-29T05:00:00Z","v":21202997,"vw":3.358298},{"c":3.355,"h":3.39,"l":3.26,"n":16687,"o":3.35,"t":"2024-12-02T05:00:00Z","v":39320772,"vw":3.335239},{"c":3.275,"h":3.3801,"l":3.26,"n":16965,"o":3.37,"t":"2024-12-03T05:00:00Z","v":36881965,"vw":3.328739},{"c":3.06,"h":3.2799,"l":3.02,"n":22431,"o":3.19,"t":"2024-12-04T05:00:00Z","v":52625199,"vw":3.104988},{"c":3.05,"h":3.1,"l":2.99,"n":20069,"o":3.05,"t":"2024-12-05T05:00:00Z","v":45854724,"vw":3.041448},{"c":3.165,"h":3.21,"l":3.0201,"n":18101,"o":3.065,"t":"2024-12-06T05:00:00Z","v":39962228,"vw":3.142398},{"c":3.325,"h":3.3998,"l":3.27,"n":20326,"o":3.31,"t":"2024-12-09T05:00:00Z","v":45752176,"vw":3.329799},{"c":3.5,"h":3.5644,"l":3.18,"n":25260,"o":3.32,"t":"2024-12-10T05:00:00Z","v":57787981,"vw":3.407696},{"c":3.28,"h":3.4999,"l":3.24,"n":23790,"o":3.38,"t":"2024-12-11T05:00:00Z","v":62519887,"vw":3.338973},{"c":3.38,"h":3.45,"l":3.325,"n":16027,"o":3.4,"t":"2024-12-12T05:00:00Z","v":39795879,"vw":3.382987},{"c":3.53,"h":3.6199,"l":3.26,"n":23904,"o":3.29,"t":"2024-12-13T05:00:00Z","v":65500684,"vw":3.509763},{"c":3.655,"h":3.73,"l":3.5299,"n":26407,"o":3.54,"t":"2024-12-16T05:00:00Z","v":73923930,"vw":3.666599},{"c":3.745,"h":3.93,"l":3.6705,"n":31601,"o":3.81,"t":"2024-12-17T05:00:00Z","v":70629292,"vw":3.800904},{"c":3.82,"h":3.8559,"l":3.38,"n":31274,"o":3.54,"t":"2024-12-18T05:00:00Z","v":72007604,"vw":3.529997},{"c":3.71,"h":3.7799,"l":3.515,"n":25480,"o":3.65,"t":"2024-12-19T05:00:00Z","v":58494671,"vw":3.649555},{"c":3.475,"h":3.85,"l":3.45,"n":27168,"o":3.77,"t":"2024-12-20T05:00:00Z","v":52715838,"vw":3.560485},{"c":3.23,"h":3.47,"l":3.225,"n":22818,"o":3.405,"t":"2024-12-23T05:00:00Z","v":46066060,"vw":3.327771},{"c":3.055,"h":3.125,"l":2.97,"n":14907,"o":3.06,"t":"2024-12-24T05:00:00Z","v":28049381,"vw":3.024214},{"c":3.065,"h":3.16,"l":3.0201,"n":13300,"o":3.08,"t":"2024-12-26T05:00:00Z","v":25475887,"vw":3.079338},{"c":3.195,"h":3.295,"l":3.11,"n":17773,"o":3.12,"t":"2024-12-27T05:00:00Z","v":41797209,"vw":3.228951},{"c":3.17,"h":3.335,"l":3.04,"n":20498,"o":3.3,"t":"2024-12-30T05:00:00Z","v":40381062,"vw":3.139421},{"c":3.32,"h":3.34,"l":3.145,"n":18945,"o":3.145,"t":"2024-12-31T05:00:00Z","v":44151259,"vw":3.258147},{"c":3.12,"h":3.3,"l":3.0901,"n":27644,"o":3.23,"t":"2025-01-02T05:00:00Z","v":59049842,"vw":3.183219},{"c":2.84,"h":3.06,"l":2.82,"n":24631,"o":3.04,"t":"2025-01-03T05:00:00Z","v":41325501,"vw":2.880385},{"c":2.65,"h":2.71,"l":2.55,"n":26237,"o":2.69,"t":"2025-01-06T05:00:00Z","v":39729707,"vw":2.603649},{"c":2.98,"h":2.99,"l":2.52,"n":28322,"o":2.53,"t":"2025-01-07T05:00:00Z","v":53947540,"vw":2.850623},{"c":2.985,"h":3.08,"l":2.82,"n":23360,"o":2.89,"t":"2025-01-08T05:00:00Z","v":52422134,"vw":2.966817},{"c":3.165,"h":3.24,"l":3.095,"n":22859,"o":3.1,"t":"2025-01-10T05:00:00Z","v":49728080,"vw":3.169865},{"c":3.295,"h":3.4592,"l":3.28,"n":27362,"o":3.44,"t":"2025-01-13T05:00:00Z","v":50414354,"vw":3.348024},{"c":3.36,"h":3.45,"l":3.14,"n":23561,"o":3.15,"t":"2025-01-14T05:00:00Z","v":55357016,"vw":3.361555},{"c":3.135,"h":3.3899,"l":3.12,"n":21022,"o":3.25,"t":"2025-01-15T05:00:00Z","v":52668980,"vw":3.211035},{"c":3.26,"h":3.27,"l":3.02,"n":21881,"o":3.02,"t":"2025-01-16T05:00:00Z","v":61441405,"vw":3.16438},{"c":3.055,"h":3.1675,"l":3.02,"n":16326,"o":3.1,"t":"2025-01-17T05:00:00Z","v":43547971,"vw":3.068116},{"c":2.925,"h":3.0899,"l":2.875,"n":18159,"o":2.995,"t":"2025-01-21T05:00:00Z","v":48278822,"vw":2.963538},{"c":2.665,"h":2.8,"l":2.632,"n":22895,"o":2.76,"t":"2025-01-22T05:00:00Z","v":45857594,"vw":2.683009},{"c":2.665,"h":2.7888,"l":2.66,"n":12582,"o":2.74,"t":"2025-01-23T05:00:00Z","v":28360205,"vw":2.710114},{"c":2.825,"h":2.855,"l":2.595,"n":24364,"o":2.62,"t":"2025-01-24T05:00:00Z","v":59313015,"vw":2.760816},{"c":3.785,"h":3.85,"l":3.39,"n":78884,"o":3.52,"t":"2025-01-27T05:00:00Z","v":132498354,"vw":3.663798},{"c":3.11,"h":3.92,"l":3.11,"n":69369,"o":3.57,"t":"2025-01-28T05:00:00Z","v":126136078,"vw":3.470317},{"c":3.36,"h":3.54,"l":3.21,"n":42466,"o":3.24,"t":"2025-01-29T05:00:00Z","v":76894590,"vw":3.401716},{"c":3.31,"h":3.67,"l":3.3,"n":38073,"o":3.4,"t":"2025-01-30T05:00:00Z","v":81199922,"vw":3.52986},{"c":3.565,"h":3.61,"l":3.15,"n":35515,"o":3.37,"t":"2025-01-31T05:00:00Z","v":70730623,"vw":3.335703},{"c":3.765,"h":3.98,"l":3.65,"n":43286,"o":3.88,"t":"2025-02-03T05:00:00Z","v":79256542,"vw":3.791135},{"c":3.635,"h":3.7572,"l":3.47,"n":26164,"o":3.74,"t":"2025-02-04T05:00:00Z","v":55300636,"vw":3.603826},{"c":3.25,"h":3.5012,"l":3.25,"n":30900,"o":3.46,"t":"2025-02-05T05:00:00Z","v":49387011,"vw":3.351992},{"c":3.06,"h":3.2394,"l":3.05,"n":24295,"o":3.13,"t":"2025-02-06T05:00:00Z","v":39978568,"vw":3.132944},{"c":3,"h":3.11,"l":2.98,"n":25135,"o":3.03,"t":"2025-02-07T05:00:00Z","v":49016576,"vw":3.050985},{"c":2.835,"h":2.995,"l":2.76,"n":25576,"o":2.995,"t":"2025-02-10T05:00:00Z","v":41863454,"vw":2.809476},{"c":2.865,"h":2.94,"l":2.79,"n":20631,"o":2.88,"t":"2025-02-11T05:00:00Z","v":43336416,"vw":2.85059},{"c":2.935,"h":3.03,"l":2.89,"n":18828,"o":2.985,"t":"2025-02-12T05:00:00Z","v":38619553,"vw":2.933727},{"c":2.75,"h":2.93,"l":2.69,"n":19971,"o":2.915,"t":"2025-02-13T05:00:00Z","v":37148926,"vw":2.767907},{"c":2.605,"h":2.73,"l":2.59,"n":21981,"o":2.7,"t":"2025-02-14T05:00:00Z","v":40541688,"vw":2.668416},{"c":2.585,"h":2.64,"l":2.44,"n":23326,"o":2.52,"t":"2025-02-18T05:00:00Z","v":42071421,"vw":2.551052},{"c":2.595,"h":2.67,"l":2.51,"n":14922,"o":2.585,"t":"2025-02-19T05:00:00Z","v":34524184,"vw":2.578052},{"c":2.565,"h":2.685,"l":2.545,"n":15211,"o":2.565,"t":"2025-02-20T05:00:00Z","v":33570260,"vw":2.59982},{"c":2.775,"h":2.79,"l":2.51,"n":23043,"o":2.57,"t":"2025-02-21T05:00:00Z","v":53939567,"vw":2.658279},{"c":2.945,"h":2.945,"l":2.6,"n":30307,"o":2.68,"t":"2025-02-24T05:00:00Z","v":71458480,"vw":2.805191},{"c":3.11,"h":3.2,"l":2.9434,"n":40420,"o":2.96,"t":"2025-02-25T05:00:00Z","v":82360135,"vw":3.06965},{"c":2.87,"h":3.0199,"l":2.76,"n":47128,"o":2.9499,"t":"2025-02-26T05:00:00Z","v":88729817,"vw":2.882675},{"c":3.37,"h":3.37,"l":2.71,"n":46573,"o":2.7182,"t":"2025-02-27T05:00:00Z","v":93978371,"vw":3.091212},{"c":3.095,"h":3.5701,"l":3.09,"n":47300,"o":3.49,"t":"2025-02-28T05:00:00Z","v":94555487,"vw":3.299047},{"c":3.64,"h":3.725,"l":3.16,"n":37964,"o":3.165,"t":"2025-03-03T05:00:00Z","v":73735225,"vw":3.479565},{"c":3.52,"h":3.89,"l":3.3,"n":49340,"o":3.86,"t":"2025-03-04T05:00:00Z","v":79893760,"vw":3.586134},{"c":3.425,"h":3.6,"l":3.37,"n":27656,"o":3.42,"t":"2025-03-05T05:00:00Z","v":65958004,"vw":3.478544},{"c":3.82,"h":3.8499,"l":3.54,"n":30907,"o":3.66,"t":"2025-03-06T05:00:00Z","v":65275282,"vw":3.705496},{"c":3.68,"h":4.0351,"l":3.625,"n":38665,"o":3.78,"t":"2025-03-07T05:00:00Z","v":63594417,"vw":3.810297},{"c":4.05,"h":4.16,"l":3.7301,"n":37953,"o":3.86,"t":"2025-03-10T04:00:00Z","v":51504999,"vw":4.009255},{"c":3.92,"h":4.2188,"l":3.6502,"n":33182,"o":4.05,"t":"2025-03-11T04:00:00Z","v":49764346,"vw":3.89425},{"c":3.41,"h":3.6196,"l":3.345,"n":32607,"o":3.5,"t":"2025-03-12T04:00:00Z","v":50938644,"vw":3.457375},{"c":3.41,"h":3.5299,"l":3.2912,"n":24884,"o":3.35,"t":"2025-03-13T04:00:00Z","v":44667502,"vw":3.39548},{"c":3.08,"h":3.27,"l":3.05,"n":22537,"o":3.24,"t":"2025-03-14T04:00:00Z","v":39640831,"vw":3.133214},{"c":3.17,"h":3.25,"l":3,"n":22312,"o":3.015,"t":"2025-03-17T04:00:00Z","v":41869933,"vw":3.159206},{"c":3.385,"h":3.4399,"l":3.2,"n":28175,"o":3.26,"t":"2025-03-18T04:00:00Z","v":57285662,"vw":3.330717},{"c":3.265,"h":3.38,"l":3.0937,"n":23971,"o":3.2801,"t":"2025-03-19T04:00:00Z","v":58825895,"vw":3.243825},{"c":3.215,"h":3.325,"l":3.12,"n":21714,"o":3.325,"t":"2025-03-20T04:00:00Z","v":55794688,"vw":3.201459},{"c":3.26,"h":3.38,"l":3.24,"n":17363,"o":3.3,"t":"2025-03-21T04:00:00Z","v":42656474,"vw":3.305154},{"c":3.065,"h":3.1651,"l":3.01,"n":16864,"o":3.14,"t":"2025-03-24T04:00:00Z","v":37678949,"vw":3.056483},{"c":3.095,"h":3.1784,"l":3.0619,"n":11579,"o":3.095,"t":"2025-03-25T04:00:00Z","v":30018411,"vw":3.106282},{"c":3.445,"h":3.5,"l":3.19,"n":22979,"o":3.19,"t":"2025-03-26T04:00:00Z","v":48309132,"vw":3.409806},{"c":3.585,"h":3.63,"l":3.4001,"n":23415,"o":3.59,"t":"2025-03-27T04:00:00Z","v":51385726,"vw":3.520481},{"c":3.7,"h":3.74,"l":3.5,"n":21227,"o":3.58,"t":"2025-03-28T04:00:00Z","v":51027022,"vw":3.679482},{"c":3.765,"h":4.11,"l":3.75,"n":26647,"o":4.01,"t":"2025-03-31T04:00:00Z","v":46397656,"vw":3.951919},{"c":3.665,"h":3.9299,"l":3.66,"n":21536,"o":3.78,"t":"2025-04-01T04:00:00Z","v":45223991,"vw":3.783581},{"c":3.655,"h":3.89,"l":3.545,"n":26463,"o":3.86,"t":"2025-04-02T04:00:00Z","v":49039592,"vw":3.677519},{"c":4.22,"h":4.23,"l":3.9605,"n":28623,"o":4.105,"t":"2025-04-03T04:00:00Z","v":47041120,"vw":4.115853},{"c":4.84,"h":5.0288,"l":4.37,"n":38227,"o":4.47,"t":"2025-04-04T04:00:00Z","v":56228893,"vw":4.779257},{"c":4.49,"h":5.63,"l":4.08,"n":58353,"o":5.54,"t":"2025-04-07T04:00:00Z","v":54858843,"vw":4.777099},{"c":4.595,"h":4.785,"l":3.75,"n":37339,"o":3.91,"t":"2025-04-08T04:00:00Z","v":44972025,"vw":4.144415},{"c":2.88,"h":4.48,"l":2.82,"n":57681,"o":4.38,"t":"2025-04-09T04:00:00Z","v":61304345,"vw":3.732952},{"c":3.22,"h":3.4605,"l":3.07,"n":32622,"o":3.145,"t":"2025-04-10T04:00:00Z","v":57011644,"vw":3.237102},{"c":3.04,"h":3.235,"l":3,"n":25878,"o":3.18,"t":"2025-04-11T04:00:00Z","v":54015501,"vw":3.105492},{"c":3.04,"h":3.1301,"l":2.85,"n":21797,"o":2.85,"t":"2025-04-14T04:00:00Z","v":45390623,"vw":3.020511},{"c":2.97,"h":3.0531,"l":2.8846,"n":22841,"o":3.02,"t":"2025-04-15T04:00:00Z","v":46839642,"vw":2.962433},{"c":3.365,"h":3.5801,"l":3.25,"n":35778,"o":3.38,"t":"2025-04-16T04:00:00Z","v":65730713,"vw":3.402967},{"c":3.575,"h":3.66,"l":3.37,"n":32841,"o":3.37,"t":"2025-04-17T04:00:00Z","v":69886903,"vw":3.570777},{"c":3.89,"h":4.02,"l":3.715,"n":32111,"o":3.76,"t":"2025-04-21T04:00:00Z","v":54757529,"vw":3.946276},{"c":3.735,"h":3.8599,"l":3.655,"n":28672,"o":3.73,"t":"2025-04-22T04:00:00Z","v":61029784,"vw":3.743895},{"c":3.45,"h":3.5,"l":3.29,"n":28060,"o":3.3,"t":"2025-04-23T04:00:00Z","v":55369754,"vw":3.383525},{"c":3.195,"h":3.41,"l":3.18,"n":21447,"o":3.38,"t":"2025-04-24T04:00:00Z","v":36615679,"vw":3.250648},{"c":2.925,"h":3.2301,"l":2.86,"n":25318,"o":3.165,"t":"2025-04-25T04:00:00Z","v":48971118,"vw":3.006983},{"c":3.035,"h":3.18,"l":2.955,"n":20934,"o":2.985,"t":"2025-04-28T04:00:00Z","v":39164210,"vw":3.09728},{"c":3.025,"h":3.1,"l":2.96,"n":17624,"o":3.095,"t":"2025-04-29T04:00:00Z","v":39793425,"vw":3.019174},{"c":3.04,"h":3.3,"l":3.03,"n":27389,"o":3.275,"t":"2025-04-30T04:00:00Z","v":50418902,"vw":3.161628},{"c":2.88,"h":2.9,"l":2.69,"n":27528,"o":2.8,"t":"2025-05-01T04:00:00Z","v":44582652,"vw":2.782261},{"c":2.73,"h":2.785,"l":2.69,"n":15819,"o":2.745,"t":"2025-05-02T04:00:00Z","v":29704582,"vw":2.732441},{"c":2.76,"h":2.8199,"l":2.72,"n":11969,"o":2.81,"t":"2025-05-05T04:00:00Z","v":23607039,"vw":2.760357},{"c":2.785,"h":2.909,"l":2.72,"n":15616,"o":2.875,"t":"2025-05-06T04:00:00Z","v":30380959,"vw":2.806382},{"c":2.6,"h":2.835,"l":2.5701,"n":14897,"o":2.8,"t":"2025-05-07T04:00:00Z","v":33698763,"vw":2.746351},{"c":2.59,"h":2.6599,"l":2.53,"n":16011,"o":2.53,"t":"2025-05-08T04:00:00Z","v":35247134,"vw":2.584908},{"c":2.625,"h":2.69,"l":2.5501,"n":9395,"o":2.59,"t":"2025-05-09T04:00:00Z","v":22620363,"vw":2.627122},{"c":2.35,"h":2.46,"l":2.34,"n":14910,"o":2.38,"t":"2025-05-12T04:00:00Z","v":27287596,"vw":2.384395},{"c":2.09,"h":2.2792,"l":2.02,"n":22981,"o":2.265,"t":"2025-05-13T04:00:00Z","v":44422903,"vw":2.085855},{"c":1.905,"h":2.02,"l":1.9,"n":18439,"o":1.98,"t":"2025-05-14T04:00:00Z","v":37397176,"vw":1.947769},{"c":1.915,"h":1.98,"l":1.87,"n":13970,"o":1.93,"t":"2025-05-15T04:00:00Z","v":28799262,"vw":1.922403},{"c":1.905,"h":1.9593,"l":1.87,"n":12008,"o":1.88,"t":"2025-05-16T04:00:00Z","v":25246499,"vw":1.908097},{"c":1.9,"h":1.99,"l":1.8801,"n":13991,"o":1.985,"t":"2025-05-19T04:00:00Z","v":22902075,"vw":1.911645},{"c":1.93,"h":1.98,"l":1.92,"n":8742,"o":1.935,"t":"2025-05-20T04:00:00Z","v":21001217,"vw":1.947507},{"c":2.005,"h":2.04,"l":1.84,"n":15954,"o":1.965,"t":"2025-05-21T04:00:00Z","v":37563948,"vw":1.935247},{"c":1.97,"h":2.01,"l":1.93,"n":12222,"o":1.99,"t":"2025-05-22T04:00:00Z","v":25713102,"vw":1.962606},{"c":2.01,"h":2.08,"l":1.97,"n":15334,"o":2.06,"t":"2025-05-23T04:00:00Z","v":38403255,"vw":2.018324},{"c":1.895,"h":1.9566,"l":1.88,"n":12463,"o":1.935,"t":"2025-05-27T04:00:00Z","v":22987635,"vw":1.903783},{"c":1.915,"h":1.93,"l":1.84,"n":22233,"o":1.875,"t":"2025-05-28T04:00:00Z","v":30277929,"vw":1.877515},{"c":1.78,"h":1.82,"l":1.67,"n":33661,"o":1.7,"t":"2025-05-29T04:00:00Z","v":75686747,"vw":1.756667},{"c":1.895,"h":1.95,"l":1.78,"n":22957,"o":1.81,"t":"2025-05-30T04:00:00Z","v":52372420,"vw":1.882163},{"c":1.82,"h":1.8793,"l":1.8,"n":12698,"o":1.875,"t":"2025-06-02T04:00:00Z","v":30073618,"vw":1.838948},{"c":1.725,"h":1.81,"l":1.7,"n":12733,"o":1.79,"t":"2025-06-03T04:00:00Z","v":37004063,"vw":1.72614},{"c":1.705,"h":1.77,"l":1.695,"n":8602,"o":1.7,"t":"2025-06-04T04:00:00Z","v":21901180,"vw":1.733075},{"c":1.74,"h":1.78,"l":1.66,"n":15919,"o":1.705,"t":"2025-06-05T04:00:00Z","v":38924969,"vw":1.721461},{"c":1.715,"h":1.72,"l":1.67,"n":10790,"o":1.69,"t":"2025-06-06T04:00:00Z","v":29314340,"vw":1.699414},{"c":1.69,"h":1.71,"l":1.63,"n":12071,"o":1.67,"t":"2025-06-09T04:00:00Z","v":27570828,"vw":1.673218},{"c":1.66,"h":1.7199,"l":1.65,"n":8691,"o":1.69,"t":"2025-06-10T04:00:00Z","v":23996978,"vw":1.684627},{"c":1.685,"h":1.71,"l":1.63,"n":10734,"o":1.64,"t":"2025-06-11T04:00:00Z","v":31012323,"vw":1.672237},{"c":1.635,"h":1.705,"l":1.63,"n":11087,"o":1.705,"t":"2025-06-12T04:00:00Z","v":28506553,"vw":1.649697},{"c":1.705,"h":1.73,"l":1.66,"n":9874,"o":1.69,"t":"2025-06-13T04:00:00Z","v":28325916,"vw":1.699464},{"c":1.64,"h":1.68,"l":1.6,"n":10867,"o":1.68,"t":"2025-06-16T04:00:00Z","v":25849237,"vw":1.628012},{"c":1.65,"h":1.66,"l":1.62,"n":9666,"o":1.645,"t":"2025-06-17T04:00:00Z","v":27118004,"vw":1.639877},{"c":1.62,"h":1.67,"l":1.61,"n":8953,"o":1.655,"t":"2025-06-18T04:00:00Z","v":23276754,"vw":1.629876},{"c":1.66,"h":1.68,"l":1.6,"n":8167,"o":1.62,"t":"2025-06-20T04:00:00Z","v":26955839,"vw":1.64992},{"c":1.655,"h":1.7,"l":1.63,"n":10939,"o":1.685,"t":"2025-06-23T04:00:00Z","v":29257015,"vw":1.656652},{"c":1.565,"h":1.6198,"l":1.56,"n":9009,"o":1.61,"t":"2025-06-24T04:00:00Z","v":19784150,"vw":1.583634},{"c":1.43,"h":1.54,"l":1.42,"n":20029,"o":1.535,"t":"2025-06-25T04:00:00Z","v":42159517,"vw":1.465749},{"c":1.415,"h":1.43,"l":1.38,"n":10919,"o":1.395,"t":"2025-06-26T04:00:00Z","v":21495168,"vw":1.40399},{"c":1.365,"h":1.41,"l":1.35,"n":12801,"o":1.4,"t":"2025-06-27T04:00:00Z","v":30862369,"vw":1.378725},{"c":1.36,"h":1.4,"l":1.35,"n":7675,"o":1.36,"t":"2025-06-30T04:00:00Z","v":18790303,"vw":1.373245},{"c":1.435,"h":1.48,"l":1.3701,"n":11563,"o":1.39,"t":"2025-07-01T04:00:00Z","v":33636799,"vw":1.432429},{"c":1.37,"h":1.45,"l":1.36,"n":9970,"o":1.45,"t":"2025-07-02T04:00:00Z","v":23008894,"vw":1.382219},{"c":1.335,"h":1.36,"l":1.3,"n":7209,"o":1.35,"t":"2025-07-03T04:00:00Z","v":13014341,"vw":1.327787},{"c":1.345,"h":1.37,"l":1.33,"n":6834,"o":1.35,"t":"2025-07-07T04:00:00Z","v":19112037,"vw":1.349046},{"c":1.325,"h":1.35,"l":1.32,"n":5544,"o":1.33,"t":"2025-07-08T04:00:00Z","v":13036220,"vw":1.332924},{"c":1.275,"h":1.31,"l":1.25,"n":10163,"o":1.305,"t":"2025-07-09T04:00:00Z","v":25243947,"vw":1.270319},{"c":1.255,"h":1.3,"l":1.25,"n":8049,"o":1.25,"t":"2025-07-10T04:00:00Z","v":17727741,"vw":1.273787},{"c":1.24,"h":1.26,"l":1.2,"n":10825,"o":1.26,"t":"2025-07-11T04:00:00Z","v":24947563,"vw":1.223284},{"c":1.255,"h":1.29,"l":1.23,"n":5981,"o":1.24,"t":"2025-07-14T04:00:00Z","v":14166976,"vw":1.253982},{"c":1.155,"h":1.18,"l":1.13,"n":15228,"o":1.15,"t":"2025-07-15T04:00:00Z","v":35870630,"vw":1.15378},{"c":1.145,"h":1.18,"l":1.14,"n":7974,"o":1.15,"t":"2025-07-16T04:00:00Z","v":20873225,"vw":1.158115},{"c":1.12,"h":1.15,"l":1.11,"n":7911,"o":1.14,"t":"2025-07-17T04:00:00Z","v":15764428,"vw":1.121208},{"c":1.13,"h":1.15,"l":1.11,"n":5059,"o":1.12,"t":"2025-07-18T04:00:00Z","v":15181400,"vw":1.130884},{"c":1.145,"h":1.15,"l":1.12,"n":5331,"o":1.125,"t":"2025-07-21T04:00:00Z","v":13180787,"vw":1.134207},{"c":1.195,"h":1.2399,"l":1.15,"n":9387,"o":1.15,"t":"2025-07-22T04:00:00Z","v":22622483,"vw":1.197114},{"c":1.15,"h":1.19,"l":1.14,"n":8183,"o":1.16,"t":"2025-07-23T04:00:00Z","v":21803791,"vw":1.166899},{"c":1.11,"h":1.14,"l":1.11,"n":6080,"o":1.12,"t":"2025-07-24T04:00:00Z","v":13713698,"vw":1.123195},{"c":1.115,"h":1.12,"l":1.1,"n":6124,"o":1.11,"t":"2025-07-25T04:00:00Z","v":9345998,"vw":1.109448},{"c":1.075,"h":1.11,"l":1.07,"n":7856,"o":1.1,"t":"2025-07-28T04:00:00Z","v":11318255,"vw":1.090186},{"c":1.09,"h":1.09,"l":1.04,"n":10227,"o":1.06,"t":"2025-07-29T04:00:00Z","v":21384194,"vw":1.066374},{"c":1.04,"h":1.08,"l":1.03,"n":9846,"o":1.075,"t":"2025-07-30T04:00:00Z","v":16532517,"vw":1.050352},{"c":1.055,"h":1.08,"l":0.9951,"n":14390,"o":1.01,"t":"2025-07-31T04:00:00Z","v":59059460,"vw":1.029127},{"c":1.105,"h":1.14,"l":1.07,"n":14136,"o":1.105,"t":"2025-08-01T04:00:00Z","v":41327676,"vw":1.105445},{"c":1.025,"h":1.1,"l":1.02,"n":8062,"o":1.1,"t":"2025-08-04T04:00:00Z","v":18288602,"vw":1.055943},{"c":1.045,"h":1.07,"l":1.02,"n":7747,"o":1.035,"t":"2025-08-05T04:00:00Z","v":21417735,"vw":1.04867},{"c":1.03,"h":1.0699,"l":1.03,"n":7159,"o":1.06,"t":"2025-08-06T04:00:00Z","v":16797006,"vw":1.046628},{"c":1.015,"h":1.04,"l":0.984,"n":11035,"o":1.01,"t":"2025-08-07T04:00:00Z","v":30447860,"vw":1.006449},{"c":1,"h":1.02,"l":0.99,"n":8382,"o":1.01,"t":"2025-08-08T04:00:00Z","v":19161642,"vw":0.998142},{"c":1.005,"h":1.02,"l":0.9847,"n":10627,"o":1,"t":"2025-08-11T04:00:00Z","v":27514882,"vw":0.993746},{"c":0.983,"h":1.03,"l":0.98,"n":8090,"o":0.9804,"t":"2025-08-12T04:00:00Z","v":23039118,"vw":1.00263},{"c":0.995,"h":1.03,"l":0.98,"n":8217,"o":0.98,"t":"2025-08-13T04:00:00Z","v":24631463,"vw":1.011809},{"c":1,"h":1.03,"l":0.994,"n":5423,"o":1.03,"t":"2025-08-14T04:00:00Z","v":13618789,"vw":1.007467},{"c":1.02,"h":1.05,"l":1.0085,"n":6970,"o":1.01,"t":"2025-08-15T04:00:00Z","v":12765567,"vw":1.029994},{"c":1,"h":1.03,"l":0.9946,"n":9575,"o":1.025,"t":"2025-08-18T04:00:00Z","v":21604924,"vw":1.004033},{"c":1.075,"h":1.08,"l":0.998,"n":10574,"o":0.998,"t":"2025-08-19T04:00:00Z","v":26415406,"vw":1.04275},{"c":1.075,"h":1.16,"l":1.07,"n":14433,"o":1.075,"t":"2025-08-20T04:00:00Z","v":30853613,"vw":1.121924},{"c":1.08,"h":1.1,"l":1.06,"n":6224,"o":1.08,"t":"2025-08-21T04:00:00Z","v":17991629,"vw":1.079954},{"c":1.04,"h":1.13,"l":1.04,"n":8345,"o":1.12,"t":"2025-08-22T04:00:00Z","v":19830311,"vw":1.064174},{"c":1.025,"h":1.06,"l":1,"n":8874,"o":1.045,"t":"2025-08-25T04:00:00Z","v":15077610,"vw":1.027853},{"c":1.005,"h":1.04,"l":0.9954,"n":8939,"o":1.02,"t":"2025-08-26T04:00:00Z","v":22529197,"vw":1.00426},{"c":1.005,"h":1.03,"l":0.9932,"n":19611,"o":0.998,"t":"2025-08-27T04:00:00Z","v":45707786,"vw":1.003035},{"c":1.015,"h":1.06,"l":0.9751,"n":16305,"o":1.02,"t":"2025-08-28T04:00:00Z","v":41908958,"vw":1.026719},{"c":1.085,"h":1.1,"l":1.04,"n":10809,"o":1.04,"t":"2025-08-29T04:00:00Z","v":26177550,"vw":1.082937},{"c":1.12,"h":1.18,"l":1.11,"n":12892,"o":1.14,"t":"2025-09-02T04:00:00Z","v":33002438,"vw":1.146124},{"c":1.135,"h":1.16,"l":1.1,"n":8718,"o":1.125,"t":"2025-09-03T04:00:00Z","v":22858649,"vw":1.129578},{"c":1.12,"h":1.15,"l":1.11,"n":6472,"o":1.13,"t":"2025-09-04T04:00:00Z","v":16857276,"vw":1.131382},{"c":1.18,"h":1.22,"l":1.15,"n":12630,"o":1.16,"t":"2025-09-05T04:00:00Z","v":29522054,"vw":1.190093},{"c":1.155,"h":1.1785,"l":1.12,"n":7550,"o":1.175,"t":"2025-09-08T04:00:00Z","v":17818793,"vw":1.139946},{"c":1.125,"h":1.18,"l":1.12,"n":8946,"o":1.15,"t":"2025-09-09T04:00:00Z","v":14981056,"vw":1.159252},{"c":1.05,"h":1.0698,"l":1.01,"n":9533,"o":1.05,"t":"2025-09-10T04:00:00Z","v":23099985,"vw":1.033307},{"c":1.05,"h":1.05,"l":1.0001,"n":4857,"o":1.02,"t":"2025-09-11T04:00:00Z","v":10320022,"vw":1.034765},{"c":1.03,"h":1.05,"l":1.02,"n":3838,"o":1.035,"t":"2025-09-12T04:00:00Z","v":7757969,"vw":1.034983},{"c":1.035,"h":1.07,"l":1.03,"n":5996,"o":1.065,"t":"2025-09-15T04:00:00Z","v":12851599,"vw":1.046486},{"c":1.07,"h":1.08,"l":1.04,"n":4414,"o":1.04,"t":"2025-09-16T04:00:00Z","v":10515393,"vw":1.059052},{"c":1.12,"h":1.15,"l":1.09,"n":11874,"o":1.1,"t":"2025-09-17T04:00:00Z","v":28425911,"vw":1.124904},{"c":1.045,"h":1.09,"l":1.03,"n":8023,"o":1.07,"t":"2025-09-18T04:00:00Z","v":17966847,"vw":1.053433},{"c":1.045,"h":1.06,"l":1.02,"n":4499,"o":1.05,"t":"2025-09-19T04:00:00Z","v":12507295,"vw":1.04589},{"c":0.9608,"h":1.07,"l":0.951,"n":21753,"o":1.055,"t":"2025-09-22T04:00:00Z","v":90898091,"vw":0.977553},{"c":1.01,"h":1.03,"l":0.9768,"n":9822,"o":0.98,"t":"2025-09-23T04:00:00Z","v":40930339,"vw":1.000551},{"c":1.03,"h":1.05,"l":1,"n":7616,"o":1,"t":"2025-09-24T04:00:00Z","v":22914437,"vw":1.026951},{"c":1.02,"h":1.0795,"l":0.9933,"n":10493,"o":1.055,"t":"2025-09-25T04:00:00Z","v":37069068,"vw":1.01889},{"c":1.01,"h":1.06,"l":1.01,"n":6834,"o":1.02,"t":"2025-09-26T04:00:00Z","v":27421608,"vw":1.037107},{"c":0.97,"h":0.9956,"l":0.953,"n":19573,"o":0.9956,"t":"2025-09-29T04:00:00Z","v":85247697,"vw":0.969324},{"c":0.9215,"h":0.9796,"l":0.9186,"n":16369,"o":0.97,"t":"2025-09-30T04:00:00Z","v":63468870,"vw":0.933788},{"c":0.9162,"h":0.9485,"l":0.9117,"n":13829,"o":0.9428,"t":"2025-10-01T04:00:00Z","v":53009449,"vw":0.922877},{"c":0.903,"h":0.9069,"l":0.8841,"n":11880,"o":0.8984,"t":"2025-10-02T04:00:00Z","v":33291090,"vw":0.897702},{"c":0.9149,"h":0.9347,"l":0.89,"n":6692,"o":0.9,"t":"2025-10-03T04:00:00Z","v":22682507,"vw":0.90914},{"c":0.9369,"h":0.9547,"l":0.9177,"n":11086,"o":0.9308,"t":"2025-10-06T04:00:00Z","v":38963179,"vw":0.931336},{"c":0.945,"h":0.9452,"l":0.9014,"n":7391,"o":0.9229,"t":"2025-10-07T04:00:00Z","v":24767363,"vw":0.923804},{"c":0.9,"h":0.926,"l":0.898,"n":7438,"o":0.926,"t":"2025-10-08T04:00:00Z","v":22819850,"vw":0.905652},{"c":0.8618,"h":0.8787,"l":0.841,"n":13144,"o":0.8703,"t":"2025-10-09T04:00:00Z","v":37526858,"vw":0.857571},{"c":0.94,"h":0.95,"l":0.84,"n":14173,"o":0.8624,"t":"2025-10-10T04:00:00Z","v":40414504,"vw":0.892745},{"c":0.8939,"h":0.92,"l":0.8804,"n":7845,"o":0.89,"t":"2025-10-13T04:00:00Z","v":26543807,"vw":0.89733},{"c":0.9736,"h":0.9757,"l":0.9299,"n":12905,"o":0.93,"t":"2025-10-14T04:00:00Z","v":50811355,"vw":0.95782},{"c":0.96,"h":1.01,"l":0.9201,"n":9677,"o":0.9296,"t":"2025-10-15T04:00:00Z","v":42297857,"vw":0.975847},{"c":0.9528,"h":0.98,"l":0.9413,"n":9585,"o":0.9502,"t":"2025-10-16T04:00:00Z","v":31929862,"vw":0.956974},{"c":0.9432,"h":0.9801,"l":0.9349,"n":6803,"o":0.98,"t":"2025-10-17T04:00:00Z","v":11170080,"vw":0.951349},{"c":0.9484,"h":0.9583,"l":0.9232,"n":6959,"o":0.9475,"t":"2025-10-20T04:00:00Z","v":20340562,"vw":0.939867},{"c":0.9606,"h":0.975,"l":0.9452,"n":7389,"o":0.9502,"t":"2025-10-21T04:00:00Z","v":27095570,"vw":0.961905},{"c":0.95,"h":1.01,"l":0.9409,"n":9989,"o":0.9669,"t":"2025-10-22T04:00:00Z","v":40139722,"vw":0.982554},{"c":0.9543,"h":0.99,"l":0.9447,"n":10488,"o":0.99,"t":"2025-10-23T04:00:00Z","v":43653442,"vw":0.954913},{"c":0.912,"h":0.9372,"l":0.9003,"n":6216,"o":0.9319,"t":"2025-10-24T04:00:00Z","v":20345694,"vw":0.921283},{"c":0.86,"h":0.8898,"l":0.859,"n":10599,"o":0.8739,"t":"2025-10-27T04:00:00Z","v":36480613,"vw":0.867491},{"c":0.7753,"h":0.86,"l":0.7598,"n":17645,"o":0.86,"t":"2025-10-28T04:00:00Z","v":58022092,"vw":0.807504},{"c":14.55,"h":14.88,"l":13.78,"n":9587,"o":14.405,"t":"2025-10-29T04:00:00Z","v":2390461,"vw":14.288662},{"c":15.13,"h":15.34,"l":14.68,"n":8872,"o":14.82,"t":"2025-10-30T04:00:00Z","v":1521957,"vw":15.089759},{"c":15.21,"h":15.26,"l":14.38,"n":6028,"o":14.58,"t":"2025-10-31T04:00:00Z","v":1362278,"vw":14.871365},{"c":14.52,"h":14.61,"l":13.875,"n":6544,"o":14.37,"t":"2025-11-03T05:00:00Z","v":1710976,"vw":14.304563},{"c":15.71,"h":15.78,"l":14.95,"n":8060,"o":15.1,"t":"2025-11-04T05:00:00Z","v":2247084,"vw":15.373427},{"c":16.23,"h":16.275,"l":15.03,"n":9320,"o":15.69,"t":"2025-11-05T05:00:00Z","v":2014590,"vw":15.499652},{"c":17.4,"h":17.6788,"l":15.84,"n":11743,"o":16.05,"t":"2025-11-06T05:00:00Z","v":2442311,"vw":16.987209},{"c":17.39,"h":19.125,"l":17.3899,"n":14084,"o":18.025,"t":"2025-11-07T05:00:00Z","v":3556560,"vw":18.427824},{"c":15.4,"h":16.37,"l":15.27,"n":5701,"o":16.18,"t":"2025-11-10T05:00:00Z","v":1243060,"vw":15.929004},{"c":16.29,"h":16.5882,"l":15.98,"n":5363,"o":16.02,"t":"2025-11-11T05:00:00Z","v":1296685,"vw":16.310663},{"c":16.19,"h":16.65,"l":15.86,"n":5959,"o":15.89,"t":"2025-11-12T05:00:00Z","v":1215794,"vw":16.39122},{"c":17.35,"h":17.85,"l":16.62,"n":9461,"o":16.69,"t":"2025-11-13T05:00:00Z","v":2286935,"vw":17.370325},{"c":16.75,"h":18.525,"l":16.592,"n":8181,"o":18.11,"t":"2025-11-14T05:00:00Z","v":1291531,"vw":17.304142},{"c":17.36,"h":17.775,"l":16.96,"n":8972,"o":17.48,"t":"2025-11-17T05:00:00Z","v":1483015,"vw":17.366991},{"c":18.39,"h":18.67,"l":17.75,"n":9627,"o":18.01,"t":"2025-11-18T05:00:00Z","v":2345621,"vw":18.190471},{"c":17.29,"h":18.06,"l":17.05,"n":21024,"o":17.7,"t":"2025-11-19T05:00:00Z","v":3550723,"vw":17.427249},{"c":18.37,"h":18.54,"l":15.46,"n":19524,"o":15.46,"t":"2025-11-20T05:00:00Z","v":3657704,"vw":17.032832},{"c":18.75,"h":19.97,"l":17.645,"n":16148,"o":18.26,"t":"2025-11-21T05:00:00Z","v":3002586,"vw":18.765514},{"c":17.98,"h":19.2599,"l":17.82,"n":8433,"o":18.62,"t":"2025-11-24T05:00:00Z","v":1467794,"vw":18.529166},{"c":18.95,"h":20.565,"l":18.88,"n":16711,"o":19.51,"t":"2025-11-25T05:00:00Z","v":2922429,"vw":19.817285},{"c":18.43,"h":18.84,"l":17.86,"n":9063,"o":18.13,"t":"2025-11-26T05:00:00Z","v":1518438,"vw":18.379933},{"c":19.09,"h":19.185,"l":18.635,"n":4414,"o":18.66,"t":"2025-11-28T05:00:00Z","v":836515,"vw":18.970112},{"c":18.44,"h":19.8,"l":18.39,"n":7066,"o":19.58,"t":"2025-12-01T05:00:00Z","v":1246595,"vw":18.800594},{"c":18.16,"h":18.445,"l":17.29,"n":8695,"o":18.08,"t":"2025-12-02T05:00:00Z","v":1743464,"vw":17.884319},{"c":18.52,"h":18.6,"l":17.965,"n":4748,"o":18.25,"t":"2025-12-03T05:00:00Z","v":1085321,"vw":18.354867},{"c":17.74,"h":18.43,"l":17.52,"n":4857,"o":18.1,"t":"2025-12-04T05:00:00Z","v":1096193,"vw":17.882526},{"c":17.94,"h":18.22,"l":17.52,"n":4746,"o":17.655,"t":"2025-12-05T05:00:00Z","v":955228,"vw":17.981298},{"c":17.31,"h":17.94,"l":16.845,"n":12618,"o":17.88,"t":"2025-12-08T05:00:00Z","v":3358071,"vw":17.399854},{"c":17.42,"h":17.735,"l":17.3,"n":5980,"o":17.35,"t":"2025-12-09T05:00:00Z","v":1157245,"vw":17.502929},{"c":17.65,"h":17.98,"l":17.35,"n":6039,"o":17.41,"t":"2025-12-10T05:00:00Z","v":1186348,"vw":17.681316},{"c":18.21,"h":19.03,"l":18.14,"n":7350,"o":18.33,"t":"2025-12-11T05:00:00Z","v":1206257,"vw":18.654676},{"c":19.39,"h":19.47,"l":17.84,"n":8753,"o":18.14,"t":"2025-12-12T05:00:00Z","v":1876010,"vw":18.874811},{"c":19.12,"h":19.38,"l":18.65,"n":6383,"o":18.79,"t":"2025-12-15T05:00:00Z","v":806388,"vw":18.971689},{"c":18.84,"h":19.41,"l":18.7,"n":6747,"o":19.16,"t":"2025-12-16T05:00:00Z","v":904523,"vw":19.023837},{"c":20.25,"h":20.37,"l":19.14,"n":10589,"o":19.14,"t":"2025-12-17T05:00:00Z","v":1978419,"vw":19.956111},{"c":19.51,"h":20.02,"l":19.02,"n":9073,"o":19.41,"t":"2025-12-18T05:00:00Z","v":1578192,"vw":19.445047},{"c":17.95,"h":18.97,"l":17.95,"n":9222,"o":18.97,"t":"2025-12-19T05:00:00Z","v":1676575,"vw":18.229728},{"c":17.42,"h":17.68,"l":17.34,"n":4377,"o":17.385,"t":"2025-12-22T05:00:00Z","v":908279,"vw":17.494736},{"c":16.36,"h":17.59,"l":16.36,"n":6795,"o":17.59,"t":"2025-12-23T05:00:00Z","v":1547873,"vw":16.794121},{"c":16.42,"h":16.78,"l":16.42,"n":3110,"o":16.555,"t":"2025-12-24T05:00:00Z","v":858614,"vw":16.582519},{"c":16.12,"h":16.26,"l":15.74,"n":5775,"o":16.23,"t":"2025-12-26T05:00:00Z","v":1413493,"vw":15.947675},{"c":16.5,"h":16.87,"l":16.412,"n":4584,"o":16.58,"t":"2025-12-29T05:00:00Z","v":1294982,"vw":16.661501},{"c":16.62,"h":16.72,"l":16.385,"n":3198,"o":16.495,"t":"2025-12-30T05:00:00Z","v":805340,"vw":16.583703},{"c":16.8,"h":16.8,"l":16.09,"n":4065,"o":16.265,"t":"2025-12-31T05:00:00Z","v":1262289,"vw":16.489889},{"c":16.39,"h":16.49,"l":15.66,"n":7284,"o":16.21,"t":"2026-01-02T05:00:00Z","v":1911727,"vw":16.149261},{"c":16.5,"h":16.85,"l":15.56,"n":5000,"o":15.92,"t":"2026-01-05T05:00:00Z","v":1426569,"vw":16.377618},{"c":16.68,"h":16.74,"l":15.805,"n":8725,"o":16.1,"t":"2026-01-06T05:00:00Z","v":3088640,"vw":16.28673},{"c":16.32,"h":16.78,"l":15.95,"n":8028,"o":16.45,"t":"2026-01-07T05:00:00Z","v":2699439,"vw":16.251286},{"c":17.035,"h":17.27,"l":16.275,"n":6928,"o":16.36,"t":"2026-01-08T05:00:00Z","v":1682130,"vw":16.968112},{"c":17.08,"h":17.29,"l":16.81,"n":4355,"o":17.04,"t":"2026-01-09T05:00:00Z","v":926060,"vw":17.023339},{"c":17.06,"h":17.4,"l":16.6613,"n":4226,"o":17.4,"t":"2026-01-12T05:00:00Z","v":897358,"vw":16.950404},{"c":16.915,"h":17.34,"l":16.485,"n":6278,"o":17.08,"t":"2026-01-13T05:00:00Z","v":1413295,"vw":16.997421},{"c":17.37,"h":17.81,"l":17.17,"n":5360,"o":17.2,"t":"2026-01-14T05:00:00Z","v":1273737,"vw":17.622087},{"c":16.65,"h":16.775,"l":16.155,"n":10438,"o":16.77,"t":"2026-01-15T05:00:00Z","v":2409829,"vw":16.450398},{"c":16.8,"h":16.825,"l":16.06,"n":6113,"o":16.33,"t":"2026-01-16T05:00:00Z","v":1425994,"vw":16.448111},{"c":18.26,"h":18.34,"l":17.51,"n":9118,"o":17.61,"t":"2026-01-20T05:00:00Z","v":1928391,"vw":17.98416},{"c":17.21,"h":18.21,"l":16.79,"n":10981,"o":18.1,"t":"2026-01-21T05:00:00Z","v":3167760,"vw":17.328756},{"c":16.92,"h":17.09,"l":16.67,"n":6771,"o":16.96,"t":"2026-01-22T05:00:00Z","v":1881972,"vw":16.913697},{"c":16.39,"h":16.565,"l":16.07,"n":7292,"o":16.435,"t":"2026-01-23T05:00:00Z","v":1852618,"vw":16.405916},{"c":16.64,"h":16.7,"l":16.16,"n":6106,"o":16.495,"t":"2026-01-26T05:00:00Z","v":2185447,"vw":16.517922},{"c":16.25,"h":16.75,"l":15.99,"n":5195,"o":16.49,"t":"2026-01-27T05:00:00Z","v":1258712,"vw":16.143413},{"c":15.74,"h":16.02,"l":15.6,"n":7527,"o":15.8,"t":"2026-01-28T05:00:00Z","v":2076823,"vw":15.739653},{"c":15.58,"h":16.63,"l":15.42,"n":10594,"o":15.75,"t":"2026-01-29T05:00:00Z","v":2458665,"vw":15.942075},{"c":15.765,"h":16.05,"l":15.26,"n":10146,"o":15.77,"t":"2026-01-30T05:00:00Z","v":1458832,"vw":15.678723},{"c":16.71,"h":16.83,"l":15.95,"n":7032,"o":16.48,"t":"2026-02-02T05:00:00Z","v":1519369,"vw":16.325842},{"c":17.67,"h":18.4,"l":16.61,"n":9843,"o":16.61,"t":"2026-02-03T05:00:00Z","v":2636360,"vw":17.804883},{"c":18.88,"h":19.31,"l":17.82,"n":11775,"o":17.83,"t":"2026-02-04T05:00:00Z","v":2377514,"vw":18.644022},{"c":19.37,"h":19.53,"l":18.31,"n":16915,"o":18.73,"t":"2026-02-05T05:00:00Z","v":3114370,"vw":18.995528},{"c":16.34,"h":18.76,"l":16,"n":18020,"o":18.31,"t":"2026-02-06T05:00:00Z","v":4724297,"vw":16.817824},{"c":15.55,"h":16.57,"l":14.875,"n":13361,"o":16.56,"t":"2026-02-09T05:00:00Z","v":2300917,"vw":15.393712},{"c":15.74,"h":15.825,"l":15.13,"n":8608,"o":15.32,"t":"2026-02-10T05:00:00Z","v":1332988,"vw":15.571588},{"c":15.5,"h":15.71,"l":14.98,"n":9468,"o":15.105,"t":"2026-02-11T05:00:00Z","v":1827202,"vw":15.294111},{"c":16.01,"h":16.08,"l":14.94,"n":9803,"o":15.06,"t":"2026-02-12T05:00:00Z","v":2148921,"vw":15.615736},{"c":16.72,"h":16.93,"l":15.9,"n":10488,"o":15.9,"t":"2026-02-13T05:00:00Z","v":2260981,"vw":16.570166},{"c":16.32,"h":17.39,"l":15.945,"n":12602,"o":16.94,"t":"2026-02-17T05:00:00Z","v":2479688,"vw":16.547998},{"c":15.82,"h":16.015,"l":15.38,"n":20097,"o":15.665,"t":"2026-02-18T05:00:00Z","v":4375898,"vw":15.691595},{"c":15.82,"h":16.19,"l":15.75,"n":5245,"o":15.98,"t":"2026-02-19T05:00:00Z","v":929545,"vw":15.981426},{"c":15.49,"h":16.15,"l":15.43,"n":7499,"o":16.07,"t":"2026-02-20T05:00:00Z","v":1313044,"vw":15.676083},{"c":15.2,"h":15.54,"l":14.83,"n":13163,"o":15.27,"t":"2026-02-23T05:00:00Z","v":2786635,"vw":15.197284},{"c":15.01,"h":15.87,"l":14.88,"n":9343,"o":15.25,"t":"2026-02-24T05:00:00Z","v":2108295,"vw":15.223802},{"c":14.55,"h":14.87,"l":14.2725,"n":18076,"o":14.75,"t":"2026-02-25T05:00:00Z","v":3710338,"vw":14.477349},{"c":16.16,"h":16.26,"l":14.78,"n":18177,"o":14.79,"t":"2026-02-26T05:00:00Z","v":7274768,"vw":15.771336},{"c":17.56,"h":17.67,"l":16.6,"n":19126,"o":16.86,"t":"2026-02-27T05:00:00Z","v":4525865,"vw":17.098944},{"c":16.515,"h":18.04,"l":16.31,"n":29982,"o":17.975,"t":"2026-03-02T05:00:00Z","v":7680474,"vw":16.725614},{"c":16.94,"h":17.5,"l":16.79,"n":19162,"o":17.2,"t":"2026-03-03T05:00:00Z","v":4143258,"vw":17.048272},{"c":16.39,"h":16.94,"l":16.07,"n":16925,"o":16.87,"t":"2026-03-04T05:00:00Z","v":3398913,"vw":16.434137},{"c":16.32,"h":17.29,"l":16.2,"n":11395,"o":16.725,"t":"2026-03-05T05:00:00Z","v":2482195,"vw":16.698014},{"c":17.32,"h":17.49,"l":16.4514,"n":9106,"o":16.95,"t":"2026-03-06T05:00:00Z","v":2350511,"vw":17.022866},{"c":16.36,"h":17.74,"l":16.33,"n":12691,"o":17.5,"t":"2026-03-09T04:00:00Z","v":3186646,"vw":16.907617},{"c":16.01,"h":16.48,"l":15.7,"n":10443,"o":16.425,"t":"2026-03-10T04:00:00Z","v":2474134,"vw":15.987011},{"c":15.785,"h":16.04,"l":15.495,"n":6923,"o":15.81,"t":"2026-03-11T04:00:00Z","v":2269090,"vw":15.835554},{"c":16.26,"h":16.495,"l":15.97,"n":6030,"o":16.12,"t":"2026-03-12T04:00:00Z","v":1950710,"vw":16.243856},{"c":16.78,"h":16.835,"l":15.75,"n":10558,"o":15.95,"t":"2026-03-13T04:00:00Z","v":3531703,"vw":16.527659},{"c":16.21,"h":16.56,"l":15.2,"n":24388,"o":16.3,"t":"2026-03-16T04:00:00Z","v":6138588,"vw":15.969061},{"c":16.45,"h":16.4998,"l":15.855,"n":8182,"o":15.88,"t":"2026-03-17T04:00:00Z","v":2772039,"vw":16.307704},{"c":16.74,"h":16.75,"l":16.205,"n":5039,"o":16.36,"t":"2026-03-18T04:00:00Z","v":1425321,"vw":16.451392},{"c":17.11,"h":17.59,"l":16.83,"n":7132,"o":17.17,"t":"2026-03-19T04:00:00Z","v":1950975,"vw":17.158547},{"c":18.13,"h":18.39,"l":17.17,"n":9778,"o":17.18,"t":"2026-03-20T04:00:00Z","v":2416068,"vw":17.77129},{"c":17.61,"h":17.7775,"l":17.0399,"n":13564,"o":17.26,"t":"2026-03-23T04:00:00Z","v":2848708,"vw":17.40573},{"c":17.67,"h":17.92,"l":17.475,"n":7553,"o":17.76,"t":"2026-03-24T04:00:00Z","v":1959061,"vw":17.68338},{"c":16.985,"h":17.34,"l":16.47,"n":9324,"o":17.3168,"t":"2026-03-25T04:00:00Z","v":2369384,"vw":16.882796},{"c":18.38,"h":18.405,"l":17.4,"n":7682,"o":17.47,"t":"2026-03-26T04:00:00Z","v":2347055,"vw":17.921393},{"c":19.21,"h":19.3,"l":18.46,"n":9820,"o":18.68,"t":"2026-03-27T04:00:00Z","v":2603497,"vw":18.946943},{"c":19.755,"h":19.94,"l":18.76,"n":8620,"o":18.92,"t":"2026-03-30T04:00:00Z","v":2070670,"vw":19.448922},{"c":17.55,"h":19.32,"l":17.5,"n":12600,"o":19.32,"t":"2026-03-31T04:00:00Z","v":2488352,"vw":18.14309},{"c":17.27,"h":17.45,"l":16.945,"n":8475,"o":17.23,"t":"2026-04-01T04:00:00Z","v":2005077,"vw":17.208756},{"c":16.955,"h":18.1202,"l":16.93,"n":9392,"o":17.98,"t":"2026-04-02T04:00:00Z","v":2593693,"vw":17.254158},{"c":16.9,"h":17.2577,"l":16.89,"n":5107,"o":16.98,"t":"2026-04-06T04:00:00Z","v":1038747,"vw":17.041797},{"c":16.8,"h":17.65,"l":16.795,"n":9184,"o":17.26,"t":"2026-04-07T04:00:00Z","v":3241048,"vw":17.275543},{"c":16.07,"h":16.405,"l":15.475,"n":7039,"o":15.59,"t":"2026-04-08T04:00:00Z","v":1802263,"vw":16.081416},{"c":15.745,"h":16.3289,"l":15.73,"n":4595,"o":16.13,"t":"2026-04-09T04:00:00Z","v":1337853,"vw":15.965143},{"c":14.95,"h":15.665,"l":14.715,"n":8068,"o":15.66,"t":"2026-04-10T04:00:00Z","v":2236017,"vw":15.009624},{"c":14.84,"h":15.39,"l":14.785,"n":12466,"o":15.35,"t":"2026-04-13T04:00:00Z","v":3008690,"vw":15.09465},{"c":13.72,"h":14.6,"l":13.71,"n":11034,"o":14.6,"t":"2026-04-14T04:00:00Z","v":2575917,"vw":14.068281},{"c":13.37,"h":13.81,"l":13.17,"n":16863,"o":13.71,"t":"2026-04-15T04:00:00Z","v":5666422,"vw":13.425344},{"c":13.45,"h":13.79,"l":13.25,"n":14077,"o":13.54,"t":"2026-04-16T04:00:00Z","v":4096612,"vw":13.463228},{"c":13,"h":13.32,"l":13,"n":15242,"o":13.25,"t":"2026-04-17T04:00:00Z","v":5675662,"vw":13.132988},{"c":12.94,"h":13.5,"l":12.94,"n":11523,"o":13.23,"t":"2026-04-20T04:00:00Z","v":4193063,"vw":13.240425},{"c":13.23,"h":13.34,"l":12.87,"n":10089,"o":12.95,"t":"2026-04-21T04:00:00Z","v":3793488,"vw":13.142982},{"c":12.89,"h":13.3,"l":12.885,"n":7590,"o":13.08,"t":"2026-04-22T04:00:00Z","v":2733603,"vw":13.042936},{"c":13.24,"h":13.5586,"l":12.725,"n":9810,"o":12.93,"t":"2026-04-23T04:00:00Z","v":2901871,"vw":13.160867},{"c":12.12,"h":13.23,"l":11.76,"n":21138,"o":13.23,"t":"2026-04-24T04:00:00Z","v":5709935,"vw":12.23308},{"c":11.14,"h":12.2101,"l":11.12,"n":17671,"o":11.97,"t":"2026-04-27T04:00:00Z","v":4603533,"vw":11.617473},{"c":11.49,"h":12,"l":11.3383,"n":17323,"o":11.86,"t":"2026-04-28T04:00:00Z","v":6792518,"vw":11.70348},{"c":11.92,"h":12.0901,"l":11.54,"n":11069,"o":11.54,"t":"2026-04-29T04:00:00Z","v":3952997,"vw":11.829452},{"c":13.02,"h":13.11,"l":11.81,"n":21758,"o":11.83,"t":"2026-04-30T04:00:00Z","v":7065255,"vw":12.802006},{"c":13.17,"h":13.34,"l":12.59,"n":15106,"o":12.81,"t":"2026-05-01T04:00:00Z","v":3341671,"vw":13.01772},{"c":13.15,"h":13.66,"l":12.74,"n":15705,"o":13.02,"t":"2026-05-04T04:00:00Z","v":3600663,"vw":13.25822},{"c":13.44,"h":13.49,"l":12.94,"n":16689,"o":13.06,"t":"2026-05-05T04:00:00Z","v":5174692,"vw":13.257353},{"c":11.91,"h":13.14,"l":11.8301,"n":31364,"o":12.98,"t":"2026-05-06T04:00:00Z","v":6334810,"vw":12.287642},{"c":11.46,"h":12.03,"l":11.15,"n":32581,"o":11.85,"t":"2026-05-07T04:00:00Z","v":8819716,"vw":11.383136},{"c":11.06,"h":11.315,"l":10.79,"n":14860,"o":11.3,"t":"2026-05-08T04:00:00Z","v":3385255,"vw":11.00258},{"c":10.63,"h":11.21,"l":10.335,"n":22196,"o":11.21,"t":"2026-05-11T04:00:00Z","v":8248724,"vw":10.563144},{"c":10.48,"h":11.06,"l":10.22,"n":30538,"o":10.74,"t":"2026-05-12T04:00:00Z","v":8782528,"vw":10.633977},{"c":10.03,"h":10.425,"l":9.83,"n":23531,"o":10.11,"t":"2026-05-13T04:00:00Z","v":7834810,"vw":10.036337},{"c":9.14,"h":9.7,"l":9.075,"n":33504,"o":9.67,"t":"2026-05-14T04:00:00Z","v":14116060,"vw":9.276484},{"c":9.95,"h":10.02,"l":9.47,"n":17702,"o":9.59,"t":"2026-05-15T04:00:00Z","v":8135811,"vw":9.780175},{"c":10.23,"h":10.56,"l":9.54,"n":19900,"o":9.56,"t":"2026-05-18T04:00:00Z","v":9182443,"vw":10.197589},{"c":10.365,"h":10.6199,"l":10.025,"n":18443,"o":10.46,"t":"2026-05-19T04:00:00Z","v":6999152,"vw":10.325262},{"c":10.1,"h":10.38,"l":9.858,"n":19102,"o":10.14,"t":"2026-05-20T04:00:00Z","v":8241309,"vw":10.042363},{"c":10.45,"h":10.59,"l":9.76,"n":22986,"o":10.19,"t":"2026-05-21T04:00:00Z","v":10400779,"vw":10.377727},{"c":10.86,"h":10.905,"l":10.32,"n":11243,"o":10.32,"t":"2026-05-22T04:00:00Z","v":8717267,"vw":10.729848},{"c":10.91,"h":11.195,"l":10.58,"n":12537,"o":10.74,"t":"2026-05-26T04:00:00Z","v":6074832,"vw":10.973444},{"c":11.13,"h":11.5298,"l":10.98,"n":10749,"o":10.98,"t":"2026-05-27T04:00:00Z","v":7166931,"vw":11.262969},{"c":10.96,"h":11.29,"l":10.83,"n":14645,"o":11.29,"t":"2026-05-28T04:00:00Z","v":9570437,"vw":11.054542},{"c":11.28,"h":11.3,"l":10.61,"n":14486,"o":10.93,"t":"2026-05-29T04:00:00Z","v":11904685,"vw":10.819713},{"c":9.88,"h":10.82,"l":9.84,"n":22563,"o":10.81,"t":"2026-06-01T04:00:00Z","v":7670150,"vw":10.210403},{"c":10.02,"h":10.14,"l":9.18,"n":13489,"o":9.64,"t":"2026-06-02T04:00:00Z","v":8415941,"vw":9.647408},{"c":10.73,"h":10.76,"l":10.02,"n":9886,"o":10.12,"t":"2026-06-03T04:00:00Z","v":4417585,"vw":10.583766},{"c":10.32,"h":11.09,"l":10.0393,"n":19232,"o":10.8,"t":"2026-06-04T04:00:00Z","v":7423770,"vw":10.478346},{"c":11.61,"h":11.67,"l":10.68,"n":12808,"o":10.72,"t":"2026-06-05T04:00:00Z","v":5060308,"vw":11.275943},{"c":11.2,"h":11.5,"l":11.02,"n":11405,"o":11.03,"t":"2026-06-08T04:00:00Z","v":3756568,"vw":11.234478},{"c":11.26,"h":12.2,"l":10.91,"n":17710,"o":10.98,"t":"2026-06-09T04:00:00Z","v":4390105,"vw":11.636985},{"c":12.1,"h":12.15,"l":11.3688,"n":15006,"o":11.69,"t":"2026-06-10T04:00:00Z","v":5740578,"vw":11.788342},{"c":11.58,"h":12.2,"l":11.47,"n":22745,"o":11.97,"t":"2026-06-11T04:00:00Z","v":6900983,"vw":11.855777},{"c":11.52,"h":11.71,"l":11.32,"n":13282,"o":11.54,"t":"2026-06-12T04:00:00Z","v":6996341,"vw":11.54868},{"c":10.71,"h":11.16,"l":10.685,"n":12537,"o":11.1,"t":"2026-06-15T04:00:00Z","v":9837875,"vw":10.784151},{"c":11.23,"h":11.23,"l":10.81,"n":6483,"o":10.84,"t":"2026-06-16T04:00:00Z","v":3623759,"vw":11.054553},{"c":11.51,"h":11.64,"l":11.03,"n":11371,"o":11.11,"t":"2026-06-17T04:00:00Z","v":5779249,"vw":11.313837},{"c":10.9,"h":11.3,"l":10.7616,"n":9671,"o":11.18,"t":"2026-06-18T04:00:00Z","v":4155729,"vw":10.980304},{"c":11.06,"h":11.14,"l":10.495,"n":8012,"o":10.78,"t":"2026-06-22T04:00:00Z","v":3565504,"vw":10.891121},{"c":11.96,"h":11.96,"l":11.57,"n":8625,"o":11.73,"t":"2026-06-23T04:00:00Z","v":3154240,"vw":11.793206},{"c":12.08,"h":12.36,"l":11.77,"n":12334,"o":11.96,"t":"2026-06-24T04:00:00Z","v":3162606,"vw":12.082794},{"c":12.45,"h":12.91,"l":11.87,"n":13426,"o":11.93,"t":"2026-06-25T04:00:00Z","v":4875058,"vw":12.539423},{"c":12.98,"h":13.0499,"l":12.505,"n":13564,"o":12.83,"t":"2026-06-26T04:00:00Z","v":3381018,"vw":12.723169},{"c":12.58,"h":13.25,"l":12.4199,"n":10463,"o":12.715,"t":"2026-06-29T04:00:00Z","v":2697875,"vw":12.725249},{"c":11.935,"h":12.53,"l":11.835,"n":11626,"o":12.29,"t":"2026-06-30T04:00:00Z","v":4606008,"vw":12.102136},{"c":12.2,"h":12.69,"l":11.94,"n":7989,"o":12.4,"t":"2026-07-01T04:00:00Z","v":2289698,"vw":12.294873},{"c":12.58,"h":12.85,"l":11.905,"n":9364,"o":12.27,"t":"2026-07-02T04:00:00Z","v":2554938,"vw":12.506962},{"c":12.45,"h":12.64,"l":12.2,"n":7720,"o":12.58,"t":"2026-07-06T04:00:00Z","v":2113513,"vw":12.356236},{"c":12.27,"h":13.01,"l":12.0922,"n":9668,"o":12.86,"t":"2026-07-07T04:00:00Z","v":2671256,"vw":12.496727},{"c":11.39,"h":12.52,"l":11.255,"n":20624,"o":12.51,"t":"2026-07-08T04:00:00Z","v":5208786,"vw":11.866198},{"c":11.53,"h":11.955,"l":11.3399,"n":8978,"o":11.36,"t":"2026-07-09T04:00:00Z","v":2452647,"vw":11.56783},{"c":10.61,"h":11.62,"l":10.6083,"n":12750,"o":11.62,"t":"2026-07-10T04:00:00Z","v":3500322,"vw":10.91644},{"c":11.35,"h":11.38,"l":10.645,"n":7986,"o":10.84,"t":"2026-07-13T04:00:00Z","v":2597016,"vw":11.127553},{"c":10.42,"h":11.3,"l":10.345,"n":10384,"o":10.82,"t":"2026-07-14T04:00:00Z","v":3421063,"vw":10.638387},{"c":10.35,"h":10.98,"l":10.23,"n":9966,"o":10.4,"t":"2026-07-15T04:00:00Z","v":3482908,"vw":10.640859},{"c":10.84,"h":11.0003,"l":10.51,"n":7907,"o":10.58,"t":"2026-07-16T04:00:00Z","v":2753210,"vw":10.87789},{"c":11.34,"h":11.84,"l":10.94,"n":9245,"o":11.35,"t":"2026-07-17T04:00:00Z","v":2907774,"vw":11.261981},{"c":11.26,"h":11.39,"l":10.786,"n":8430,"o":10.975,"t":"2026-07-20T04:00:00Z","v":2392744,"vw":11.143069},{"c":10.84,"h":11.1999,"l":10.69,"n":6095,"o":10.81,"t":"2026-07-21T04:00:00Z","v":1944847,"vw":10.960325},{"c":10.35,"h":11.07,"l":10.1,"n":6947,"o":10.99,"t":"2026-07-22T04:00:00Z","v":2843777,"vw":10.376519},{"c":10.66,"h":10.92,"l":10.4512,"n":4968,"o":10.59,"t":"2026-07-23T04:00:00Z","v":1811172,"vw":10.677069},{"c":10.84,"h":11.05,"l":10.3487,"n":5512,"o":10.79,"t":"2026-07-24T04:00:00Z","v":1500037,"vw":10.709294},{"c":11.93,"h":12.05,"l":10.66,"n":6680,"o":10.72,"t":"2026-07-27T04:00:00Z","v":1959085,"vw":11.741296},{"c":11.88,"h":12.39,"l":11.68,"n":10109,"o":12.12,"t":"2026-07-28T04:00:00Z","v":2326795,"vw":11.986982},{"c":12.7,"h":12.72,"l":11.88,"n":9109,"o":12.07,"t":"2026-07-29T04:00:00Z","v":2125493,"vw":12.388397},{"c":12.03,"h":12.51,"l":11.76,"n":8549,"o":12.26,"t":"2026-07-30T04:00:00Z","v":1854300,"vw":12.155178},{"c":11.33,"h":12.05,"l":11.19,"n":11181,"o":11.63,"t":"2026-07-31T04:00:00Z","v":2260702,"vw":11.60056},{"c":10.67,"h":11.77,"l":10.44,"n":12381,"o":11.67,"t":"2026-08-03T04:00:00Z","v":2559243,"vw":10.775874},{"c":10.13,"h":10.43,"l":10.02,"n":11213,"o":10.17,"t":"2026-08-04T04:00:00Z","v":3096225,"vw":10.244101},{"c":9.43,"h":9.7,"l":9.15,"n":13949,"o":9.68,"t":"2026-08-05T04:00:00Z","v":3898822,"vw":9.342588},{"c":9.48,"h":9.6,"l":9.055,"n":9104,"o":9.25,"t":"2026-08-06T04:00:00Z","v":2322003,"vw":9.362416},{"c":9.03,"h":9.305,"l":8.9614,"n":8333,"o":9.235,"t":"2026-08-07T04:00:00Z","v":3239166,"vw":9.092712},{"c":9.55,"h":9.6099,"l":9.02,"n":6746,"o":9.075,"t":"2026-08-10T04:00:00Z","v":4585046,"vw":9.401461},{"c":9.555,"h":9.66,"l":9.14,"n":12650,"o":9.15,"t":"2026-08-11T04:00:00Z","v":3852408,"vw":9.479314},{"c":8.96,"h":9.3,"l":8.885,"n":15659,"o":9.23,"t":"2026-08-12T04:00:00Z","v":6913798,"vw":9.019749},{"c":8.86,"h":8.9999,"l":8.73,"n":7202,"o":8.92,"t":"2026-08-13T04:00:00Z","v":5352421,"vw":8.879427},{"c":8.88,"h":8.935,"l":8.705,"n":12083,"o":8.76,"t":"2026-08-14T04:00:00Z","v":4807699,"vw":8.862798},{"c":8.895,"h":8.911,"l":8.675,"n":4946,"o":8.84,"t":"2026-08-17T04:00:00Z","v":3647705,"vw":8.794818},{"c":9.31,"h":9.395,"l":9.17,"n":5797,"o":9.27,"t":"2026-08-18T04:00:00Z","v":4791493,"vw":9.309885},{"c":9.485,"h":9.5602,"l":9.06,"n":7158,"o":9.18,"t":"2026-08-19T04:00:00Z","v":4606002,"vw":9.371646},{"c":9.55,"h":9.6601,"l":9.3089,"n":6340,"o":9.45,"t":"2026-08-20T04:00:00Z","v":5082075,"vw":9.532813},{"c":9.74,"h":9.7685,"l":9.405,"n":5005,"o":9.42,"t":"2026-08-21T04:00:00Z","v":3345717,"vw":9.667234},{"c":10.32,"h":10.41,"l":9.675,"n":10390,"o":9.69,"t":"2026-08-24T04:00:00Z","v":7226409,"vw":10.275728},{"c":9.87,"h":10.15,"l":9.7089,"n":6943,"o":10.065,"t":"2026-08-25T04:00:00Z","v":4473530,"vw":9.96352},{"c":10.155,"h":10.22,"l":9.82,"n":10186,"o":9.93,"t":"2026-08-26T04:00:00Z","v":7058603,"vw":10.104995},{"c":8.39,"h":9.085,"l":8.16,"n":42211,"o":8.905,"t":"2026-08-27T04:00:00Z","v":21870433,"vw":8.55192},{"c":9.16,"h":9.2201,"l":8.31,"n":11133,"o":8.44,"t":"2026-08-28T04:00:00Z","v":10227999,"vw":8.886553},{"c":8.88,"h":9.28,"l":8.85,"n":5955,"o":9.08,"t":"2026-08-31T04:00:00Z","v":4956975,"vw":8.993807},{"c":9.15,"h":9.35,"l":8.9299,"n":6758,"o":9.22,"t":"2026-09-01T04:00:00Z","v":5558705,"vw":9.130281},{"c":8.56,"h":9.06,"l":8.2701,"n":10831,"o":9.05,"t":"2026-09-02T04:00:00Z","v":11259606,"vw":8.494408},{"c":8.275,"h":8.545,"l":8.12,"n":7794,"o":8.46,"t":"2026-09-03T04:00:00Z","v":6076685,"vw":8.279823},{"c":8.13,"h":8.18,"l":7.815,"n":9558,"o":8.09,"t":"2026-09-04T04:00:00Z","v":7731012,"vw":8.014227},{"c":8.45,"h":8.52,"l":7.9,"n":5598,"o":7.935,"t":"2026-09-08T04:00:00Z","v":4506321,"vw":8.383578},{"c":8.6,"h":8.6201,"l":8.43,"n":4083,"o":8.5,"t":"2026-09-09T04:00:00Z","v":3490444,"vw":8.570643},{"c":8.99,"h":9.09,"l":8.8,"n":5684,"o":8.83,"t":"2026-09-10T04:00:00Z","v":3637208,"vw":8.996967},{"c":9.01,"h":9.02,"l":8.71,"n":5515,"o":8.77,"t":"2026-09-11T04:00:00Z","v":3852800,"vw":8.890437},{"c":9.615,"h":9.78,"l":9.465,"n":8316,"o":9.53,"t":"2026-09-14T04:00:00Z","v":5759273,"vw":9.566078},{"c":9.5,"h":9.595,"l":9.35,"n":4890,"o":9.4,"t":"2026-09-15T04:00:00Z","v":2879353,"vw":9.499528},{"c":9.35,"h":9.47,"l":9.091,"n":9156,"o":9.33,"t":"2026-09-16T04:00:00Z","v":6169116,"vw":9.254851},{"c":8.88,"h":9.06,"l":8.825,"n":7501,"o":8.97,"t":"2026-09-17T04:00:00Z","v":5884801,"vw":8.893791},{"c":8.65,"h":8.97,"l":8.605,"n":7470,"o":8.89,"t":"2026-09-18T04:00:00Z","v":6722642,"vw":8.807139},{"c":8.24,"h":8.69,"l":8.1599,"n":7323,"o":8.57,"t":"2026-09-21T04:00:00Z","v":6936122,"vw":8.359363},{"c":8.13,"h":8.3,"l":8.05,"n":7658,"o":8.27,"t":"2026-09-22T04:00:00Z","v":6286745,"vw":8.135731},{"c":8.37,"h":8.4799,"l":8.135,"n":5719,"o":8.19,"t":"2026-09-23T04:00:00Z","v":5119928,"vw":8.37175},{"c":8.44,"h":8.69,"l":8.425,"n":6831,"o":8.63,"t":"2026-09-24T04:00:00Z","v":5840605,"vw":8.534873},{"c":8.41,"h":8.55,"l":8.28,"n":6619,"o":8.4,"t":"2026-09-25T04:00:00Z","v":6208304,"vw":8.447535},{"c":8.12,"h":8.18,"l":7.8,"n":12043,"o":8.08,"t":"2026-09-28T04:00:00Z","v":6561271,"vw":8.004195},{"c":8.24,"h":8.25,"l":7.845,"n":8068,"o":7.98,"t":"2026-09-29T04:00:00Z","v":7052517,"vw":8.093452},{"c":8.17,"h":8.17,"l":7.87,"n":9030,"o":8.1,"t":"2026-09-30T04:00:00Z","v":8418688,"vw":8.008612},{"c":7.98,"h":8.17,"l":7.89,"n":9182,"o":8.06,"t":"2026-10-01T04:00:00Z","v":5282168,"vw":8.011841},{"c":7.76,"h":7.795,"l":7.5,"n":8680,"o":7.62,"t":"2026-10-02T04:00:00Z","v":4713267,"vw":7.66118},{"c":7.43,"h":7.68,"l":7.365,"n":7497,"o":7.63,"t":"2026-10-05T04:00:00Z","v":5515121,"vw":7.501503},{"c":7.43,"h":7.43,"l":7.1619,"n":7095,"o":7.25,"t":"2026-10-06T04:00:00Z","v":7425969,"vw":7.299592},{"c":7.52,"h":7.59,"l":7.42,"n":5728,"o":7.52,"t":"2026-10-07T04:00:00Z","v":6460538,"vw":7.526086},{"c":7.96,"h":8.0099,"l":7.55,"n":10642,"o":7.7,"t":"2026-10-08T04:00:00Z","v":12434223,"vw":7.804972},{"c":8.06,"h":8.0651,"l":7.74,"n":4869,"o":7.74,"t":"2026-10-09T04:00:00Z","v":4616465,"vw":7.991215},{"c":8.25,"h":8.36,"l":8.09,"n":3113,"o":8.09,"t":"2026-10-12T04:00:00Z","v":2062526,"vw":8.255556},{"c":8.12,"h":8.5,"l":8.09,"n":5005,"o":8.41,"t":"2026-10-13T04:00:00Z","v":6596934,"vw":8.241223},{"c":8.59,"h":8.725,"l":8.28,"n":6341,"o":8.31,"t":"2026-10-14T04:00:00Z","v":8816193,"vw":8.552867},{"c":8.92,"h":9.265,"l":8.831,"n":8469,"o":9.09,"t":"2026-10-15T04:00:00Z","v":12959836,"vw":8.959284},{"c":9.19,"h":9.25,"l":8.8199,"n":5942,"o":8.97,"t":"2026-10-16T04:00:00Z","v":7069108,"vw":9.04784},{"c":8.94,"h":9.14,"l":8.72,"n":6070,"o":8.84,"t":"2026-10-19T04:00:00Z","v":9206394,"vw":8.863879},{"c":8.99,"h":9.285,"l":8.83,"n":6102,"o":9.03,"t":"2026-10-20T04:00:00Z","v":8774611,"vw":8.955535},{"c":8.54,"h":8.88,"l":8.52,"n":6066,"o":8.63,"t":"2026-10-21T04:00:00Z","v":8745469,"vw":8.637013},{"c":9.27,"h":9.35,"l":8.78,"n":7344,"o":8.91,"t":"2026-10-22T04:00:00Z","v":9979815,"vw":9.208613}],"volatilityBars":[{"c":8.32,"h":8.35,"l":8.25,"n":64,"o":8.26,"t":"2026-09-22T08:00:00Z","v":15731,"vw":8.293052},{"c":8.34,"h":8.35,"l":8.33,"n":23,"o":8.33,"t":"2026-09-22T08:15:00Z","v":4316,"vw":8.335431},{"c":8.31,"h":8.35,"l":8.31,"n":48,"o":8.35,"t":"2026-09-22T08:30:00Z","v":3798,"vw":8.338209},{"c":8.29,"h":8.31,"l":8.285,"n":28,"o":8.31,"t":"2026-09-22T08:45:00Z","v":6802,"vw":8.294522},{"c":8.3,"h":8.3,"l":8.3,"n":9,"o":8.3,"t":"2026-09-22T09:00:00Z","v":2988,"vw":8.3},{"c":8.31,"h":8.31,"l":8.3,"n":11,"o":8.3,"t":"2026-09-22T09:15:00Z","v":1814,"vw":8.305721},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-09-22T09:30:00Z","v":300,"vw":8.31},{"c":8.25,"h":8.3,"l":8.25,"n":41,"o":8.3,"t":"2026-09-22T09:45:00Z","v":5456,"vw":8.265953},{"c":8.25,"h":8.26,"l":8.24,"n":12,"o":8.26,"t":"2026-09-22T10:00:00Z","v":1857,"vw":8.251102},{"c":8.27,"h":8.27,"l":8.25,"n":12,"o":8.25,"t":"2026-09-22T10:15:00Z","v":2200,"vw":8.260476},{"c":8.24,"h":8.26,"l":8.24,"n":7,"o":8.26,"t":"2026-09-22T10:30:00Z","v":913,"vw":8.255111},{"c":8.23,"h":8.24,"l":8.23,"n":6,"o":8.24,"t":"2026-09-22T10:45:00Z","v":601,"vw":8.238333},{"c":8.27,"h":8.27,"l":8.23,"n":22,"o":8.23,"t":"2026-09-22T11:00:00Z","v":8180,"vw":8.263303},{"c":8.28,"h":8.28,"l":8.26,"n":19,"o":8.26,"t":"2026-09-22T11:15:00Z","v":7080,"vw":8.268579},{"c":8.28,"h":8.28,"l":8.27,"n":20,"o":8.27,"t":"2026-09-22T11:30:00Z","v":7820,"vw":8.275522},{"c":8.3,"h":8.3,"l":8.28,"n":7,"o":8.28,"t":"2026-09-22T12:00:00Z","v":1900,"vw":8.293684},{"c":8.2815,"h":8.29,"l":8.2798,"n":8,"o":8.29,"t":"2026-09-22T12:15:00Z","v":9542,"vw":8.282867},{"c":8.312,"h":8.312,"l":8.28,"n":12,"o":8.28,"t":"2026-09-22T12:30:00Z","v":2461,"vw":8.300475},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-22T12:45:00Z","v":100,"vw":8.33},{"c":8.33,"h":8.34,"l":8.33,"n":8,"o":8.33,"t":"2026-09-22T13:00:00Z","v":1792,"vw":8.331116},{"c":8.29,"h":8.37,"l":8.28,"n":40,"o":8.3398,"t":"2026-09-22T13:15:00Z","v":16714,"vw":8.330458},{"c":8.19,"h":8.3,"l":8.09,"n":459,"o":8.27,"t":"2026-09-22T13:30:00Z","v":110268,"vw":8.162564},{"c":8.24,"h":8.25,"l":8.19,"n":289,"o":8.19,"t":"2026-09-22T13:45:00Z","v":108768,"vw":8.225855},{"c":8.2,"h":8.26,"l":8.185,"n":334,"o":8.23,"t":"2026-09-22T14:00:00Z","v":289368,"vw":8.229913},{"c":8.18,"h":8.2099,"l":8.17,"n":334,"o":8.185,"t":"2026-09-22T14:15:00Z","v":264139,"vw":8.18456},{"c":8.21,"h":8.2201,"l":8.1399,"n":470,"o":8.1887,"t":"2026-09-22T14:30:00Z","v":356589,"vw":8.187365},{"c":8.18,"h":8.215,"l":8.17,"n":245,"o":8.21,"t":"2026-09-22T14:45:00Z","v":314643,"vw":8.188539},{"c":8.145,"h":8.1871,"l":8.1301,"n":507,"o":8.18,"t":"2026-09-22T15:00:00Z","v":339556,"vw":8.153731},{"c":8.14,"h":8.1599,"l":8.12,"n":205,"o":8.142,"t":"2026-09-22T15:15:00Z","v":204944,"vw":8.145676},{"c":8.175,"h":8.185,"l":8.1401,"n":140,"o":8.1401,"t":"2026-09-22T15:30:00Z","v":127677,"vw":8.171399},{"c":8.17,"h":8.18,"l":8.155,"n":242,"o":8.18,"t":"2026-09-22T15:45:00Z","v":207895,"vw":8.169628},{"c":8.145,"h":8.175,"l":8.145,"n":175,"o":8.165,"t":"2026-09-22T16:00:00Z","v":142975,"vw":8.163336},{"c":8.1499,"h":8.1599,"l":8.125,"n":177,"o":8.145,"t":"2026-09-22T16:15:00Z","v":149046,"vw":8.142368},{"c":8.14,"h":8.1599,"l":8.1267,"n":170,"o":8.1499,"t":"2026-09-22T16:30:00Z","v":184898,"vw":8.145727},{"c":8.1001,"h":8.145,"l":8.095,"n":308,"o":8.1401,"t":"2026-09-22T16:45:00Z","v":224258,"vw":8.124171},{"c":8.0774,"h":8.0999,"l":8.05,"n":255,"o":8.0902,"t":"2026-09-22T17:00:00Z","v":204634,"vw":8.069652},{"c":8.095,"h":8.1002,"l":8.06,"n":263,"o":8.07,"t":"2026-09-22T17:15:00Z","v":272700,"vw":8.082877},{"c":8.1299,"h":8.1299,"l":8.085,"n":75,"o":8.09,"t":"2026-09-22T17:30:00Z","v":85621,"vw":8.111021},{"c":8.11,"h":8.14,"l":8.1,"n":281,"o":8.13,"t":"2026-09-22T17:45:00Z","v":328885,"vw":8.116731},{"c":8.11,"h":8.14,"l":8.095,"n":372,"o":8.12,"t":"2026-09-22T18:00:00Z","v":359157,"vw":8.113963},{"c":8.09,"h":8.115,"l":8.0802,"n":194,"o":8.115,"t":"2026-09-22T18:15:00Z","v":224612,"vw":8.101314},{"c":8.1,"h":8.1112,"l":8.09,"n":175,"o":8.1,"t":"2026-09-22T18:30:00Z","v":242810,"vw":8.103163},{"c":8.09,"h":8.0901,"l":8.0869,"n":205,"o":8.09,"t":"2026-09-22T18:45:00Z","v":154221,"vw":8.089975},{"c":8.09,"h":8.1102,"l":8.075,"n":159,"o":8.105,"t":"2026-09-22T19:00:00Z","v":174915,"vw":8.0949},{"c":8.0701,"h":8.09,"l":8.0698,"n":242,"o":8.08,"t":"2026-09-22T19:15:00Z","v":300526,"vw":8.076493},{"c":8.1099,"h":8.11,"l":8.07,"n":154,"o":8.08,"t":"2026-09-22T19:30:00Z","v":117949,"vw":8.090723},{"c":8.14,"h":8.155,"l":8.055,"n":588,"o":8.1101,"t":"2026-09-22T19:45:00Z","v":663916,"vw":8.113816},{"c":8.17,"h":8.19,"l":8.13,"n":50,"o":8.13,"t":"2026-09-22T20:00:00Z","v":11867,"vw":8.158828},{"c":8.18,"h":8.22,"l":8.18,"n":8,"o":8.22,"t":"2026-09-22T20:15:00Z","v":2108,"vw":8.189019},{"c":8.19,"h":8.2,"l":8.19,"n":7,"o":8.19,"t":"2026-09-22T20:30:00Z","v":900,"vw":8.191111},{"c":8.18,"h":8.19,"l":8.18,"n":21,"o":8.19,"t":"2026-09-22T20:45:00Z","v":2973,"vw":8.185517},{"c":8.2,"h":8.2,"l":8.2,"n":5,"o":8.2,"t":"2026-09-22T21:15:00Z","v":200,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-22T21:30:00Z","v":170,"vw":8.2},{"c":8.16,"h":8.16,"l":8.16,"n":5,"o":8.16,"t":"2026-09-22T21:45:00Z","v":4410,"vw":8.16},{"c":8.175,"h":8.175,"l":8.175,"n":1,"o":8.175,"t":"2026-09-22T22:00:00Z","v":800,"vw":8.175},{"c":8.17,"h":8.1702,"l":8.17,"n":3,"o":8.1702,"t":"2026-09-22T22:30:00Z","v":927,"vw":8.170027},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-09-22T22:45:00Z","v":2100,"vw":8.17},{"c":8.1699,"h":8.1699,"l":8.1699,"n":1,"o":8.1699,"t":"2026-09-22T23:30:00Z","v":250,"vw":8.1699},{"c":8.12,"h":8.16,"l":8.12,"n":37,"o":8.14,"t":"2026-09-23T08:00:00Z","v":24462,"vw":8.145315},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-09-23T08:30:00Z","v":100,"vw":8.12},{"c":8.12,"h":8.125,"l":8.12,"n":3,"o":8.125,"t":"2026-09-23T09:00:00Z","v":300,"vw":8.123333},{"c":8.12,"h":8.12,"l":8.12,"n":3,"o":8.12,"t":"2026-09-23T09:15:00Z","v":237,"vw":8.12},{"c":8.1008,"h":8.1008,"l":8.1,"n":3,"o":8.1,"t":"2026-09-23T09:30:00Z","v":309,"vw":8.100425},{"c":8.12,"h":8.12,"l":8.11,"n":7,"o":8.115,"t":"2026-09-23T09:45:00Z","v":2803,"vw":8.115536},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-09-23T10:15:00Z","v":420,"vw":8.13},{"c":8.13,"h":8.13,"l":8.12,"n":5,"o":8.12,"t":"2026-09-23T10:30:00Z","v":700,"vw":8.125714},{"c":8.18,"h":8.18,"l":8.13,"n":24,"o":8.13,"t":"2026-09-23T11:00:00Z","v":2608,"vw":8.162746},{"c":8.21,"h":8.21,"l":8.17,"n":21,"o":8.17,"t":"2026-09-23T11:15:00Z","v":2201,"vw":8.188342},{"c":8.23,"h":8.23,"l":8.2115,"n":9,"o":8.2179,"t":"2026-09-23T11:30:00Z","v":2634,"vw":8.21696},{"c":8.2,"h":8.22,"l":8.2,"n":13,"o":8.22,"t":"2026-09-23T11:45:00Z","v":1042,"vw":8.211693},{"c":8.2397,"h":8.2397,"l":8.21,"n":16,"o":8.21,"t":"2026-09-23T12:00:00Z","v":2455,"vw":8.227003},{"c":8.215,"h":8.2385,"l":8.215,"n":8,"o":8.2385,"t":"2026-09-23T12:15:00Z","v":1944,"vw":8.226347},{"c":8.2497,"h":8.2497,"l":8.21,"n":11,"o":8.22,"t":"2026-09-23T12:30:00Z","v":1882,"vw":8.232929},{"c":8.2292,"h":8.23,"l":8.2292,"n":3,"o":8.23,"t":"2026-09-23T12:45:00Z","v":2100,"vw":8.229303},{"c":8.231,"h":8.235,"l":8.23,"n":6,"o":8.23,"t":"2026-09-23T13:00:00Z","v":717,"vw":8.231714},{"c":8.19,"h":8.23,"l":8.19,"n":24,"o":8.22,"t":"2026-09-23T13:15:00Z","v":5276,"vw":8.207324},{"c":8.15,"h":8.22,"l":8.135,"n":453,"o":8.19,"t":"2026-09-23T13:30:00Z","v":100553,"vw":8.175251},{"c":8.21,"h":8.21,"l":8.135,"n":299,"o":8.135,"t":"2026-09-23T13:45:00Z","v":133713,"vw":8.186554},{"c":8.33,"h":8.33,"l":8.19,"n":309,"o":8.2197,"t":"2026-09-23T14:00:00Z","v":315533,"vw":8.230594},{"c":8.36,"h":8.4,"l":8.315,"n":404,"o":8.33,"t":"2026-09-23T14:15:00Z","v":370482,"vw":8.359287},{"c":8.3399,"h":8.39,"l":8.33,"n":278,"o":8.3699,"t":"2026-09-23T14:30:00Z","v":240470,"vw":8.348084},{"c":8.33,"h":8.36,"l":8.295,"n":448,"o":8.3399,"t":"2026-09-23T14:45:00Z","v":410425,"vw":8.324153},{"c":8.345,"h":8.3471,"l":8.3199,"n":183,"o":8.34,"t":"2026-09-23T15:00:00Z","v":143797,"vw":8.336484},{"c":8.385,"h":8.39,"l":8.3401,"n":118,"o":8.3401,"t":"2026-09-23T15:15:00Z","v":95315,"vw":8.369728},{"c":8.38,"h":8.405,"l":8.3601,"n":207,"o":8.385,"t":"2026-09-23T15:30:00Z","v":300298,"vw":8.385444},{"c":8.425,"h":8.425,"l":8.375,"n":154,"o":8.375,"t":"2026-09-23T15:45:00Z","v":116368,"vw":8.410226},{"c":8.4201,"h":8.43,"l":8.41,"n":78,"o":8.425,"t":"2026-09-23T16:00:00Z","v":89032,"vw":8.419824},{"c":8.44,"h":8.45,"l":8.41,"n":136,"o":8.42,"t":"2026-09-23T16:15:00Z","v":160731,"vw":8.431463},{"c":8.465,"h":8.465,"l":8.435,"n":146,"o":8.44,"t":"2026-09-23T16:30:00Z","v":182996,"vw":8.447958},{"c":8.4398,"h":8.4799,"l":8.43,"n":231,"o":8.46,"t":"2026-09-23T16:45:00Z","v":258093,"vw":8.458305},{"c":8.46,"h":8.47,"l":8.4201,"n":187,"o":8.43,"t":"2026-09-23T17:00:00Z","v":185946,"vw":8.448885},{"c":8.4502,"h":8.46,"l":8.4399,"n":187,"o":8.45,"t":"2026-09-23T17:15:00Z","v":221266,"vw":8.447442},{"c":8.4,"h":8.455,"l":8.4,"n":112,"o":8.4501,"t":"2026-09-23T17:30:00Z","v":136987,"vw":8.438958},{"c":8.39,"h":8.4,"l":8.385,"n":112,"o":8.3901,"t":"2026-09-23T17:45:00Z","v":113404,"vw":8.391521},{"c":8.39,"h":8.4003,"l":8.38,"n":174,"o":8.38,"t":"2026-09-23T18:00:00Z","v":134981,"vw":8.388627},{"c":8.3699,"h":8.3899,"l":8.36,"n":190,"o":8.3899,"t":"2026-09-23T18:15:00Z","v":279660,"vw":8.37001},{"c":8.385,"h":8.39,"l":8.37,"n":118,"o":8.37,"t":"2026-09-23T18:30:00Z","v":99846,"vw":8.380694},{"c":8.388,"h":8.388,"l":8.375,"n":85,"o":8.38,"t":"2026-09-23T18:45:00Z","v":91641,"vw":8.379734},{"c":8.38,"h":8.3951,"l":8.3799,"n":147,"o":8.39,"t":"2026-09-23T19:00:00Z","v":129500,"vw":8.388346},{"c":8.405,"h":8.4076,"l":8.375,"n":122,"o":8.39,"t":"2026-09-23T19:15:00Z","v":94385,"vw":8.388059},{"c":8.39,"h":8.4051,"l":8.355,"n":144,"o":8.391,"t":"2026-09-23T19:30:00Z","v":156119,"vw":8.380641},{"c":8.375,"h":8.4297,"l":8.365,"n":353,"o":8.38,"t":"2026-09-23T19:45:00Z","v":489721,"vw":8.400082},{"c":8.37,"h":8.38,"l":8.36,"n":32,"o":8.37,"t":"2026-09-23T20:00:00Z","v":10579,"vw":8.369449},{"c":8.39,"h":8.39,"l":8.3885,"n":2,"o":8.3885,"t":"2026-09-23T20:15:00Z","v":2100,"vw":8.388571},{"c":8.39,"h":8.4,"l":8.39,"n":5,"o":8.4,"t":"2026-09-23T20:30:00Z","v":583,"vw":8.393846},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-09-23T20:45:00Z","v":200,"vw":8.39},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-23T21:00:00Z","v":200,"vw":8.4},{"c":8.4003,"h":8.41,"l":8.4003,"n":7,"o":8.41,"t":"2026-09-23T21:15:00Z","v":461,"vw":8.403533},{"c":8.3746,"h":8.3746,"l":8.3746,"n":1,"o":8.3746,"t":"2026-09-23T23:00:00Z","v":111,"vw":8.3746},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-23T23:45:00Z","v":120,"vw":8.4},{"c":8.52,"h":8.52,"l":8.41,"n":65,"o":8.43,"t":"2026-09-24T08:00:00Z","v":26697,"vw":8.443886},{"c":8.58,"h":8.58,"l":8.54,"n":6,"o":8.54,"t":"2026-09-24T08:15:00Z","v":510,"vw":8.548},{"c":8.57,"h":8.57,"l":8.57,"n":4,"o":8.57,"t":"2026-09-24T08:30:00Z","v":464,"vw":8.57},{"c":8.595,"h":8.595,"l":8.595,"n":1,"o":8.595,"t":"2026-09-24T08:45:00Z","v":200,"vw":8.595},{"c":8.6,"h":8.6,"l":8.58,"n":21,"o":8.58,"t":"2026-09-24T09:30:00Z","v":3123,"vw":8.59733},{"c":8.6,"h":8.6097,"l":8.6,"n":3,"o":8.6097,"t":"2026-09-24T09:45:00Z","v":951,"vw":8.602042},{"c":8.58,"h":8.58,"l":8.56,"n":4,"o":8.56,"t":"2026-09-24T10:00:00Z","v":1772,"vw":8.578762},{"c":8.56,"h":8.5701,"l":8.56,"n":10,"o":8.5701,"t":"2026-09-24T10:15:00Z","v":2415,"vw":8.560457},{"c":8.57,"h":8.57,"l":8.57,"n":5,"o":8.57,"t":"2026-09-24T10:30:00Z","v":1250,"vw":8.57},{"c":8.56,"h":8.5679,"l":8.54,"n":8,"o":8.54,"t":"2026-09-24T11:00:00Z","v":4392,"vw":8.560671},{"c":8.56,"h":8.56,"l":8.5431,"n":7,"o":8.5431,"t":"2026-09-24T11:15:00Z","v":2273,"vw":8.55182},{"c":8.56,"h":8.56,"l":8.5463,"n":5,"o":8.5463,"t":"2026-09-24T11:30:00Z","v":856,"vw":8.558257},{"c":8.5699,"h":8.5791,"l":8.565,"n":3,"o":8.5791,"t":"2026-09-24T12:00:00Z","v":720,"vw":8.570361},{"c":8.5315,"h":8.55,"l":8.5115,"n":9,"o":8.55,"t":"2026-09-24T12:15:00Z","v":6730,"vw":8.534395},{"c":8.5683,"h":8.5683,"l":8.5683,"n":1,"o":8.5683,"t":"2026-09-24T12:30:00Z","v":1555,"vw":8.5683},{"c":8.5531,"h":8.5583,"l":8.55,"n":7,"o":8.5583,"t":"2026-09-24T12:45:00Z","v":2400,"vw":8.552138},{"c":8.57,"h":8.5801,"l":8.57,"n":20,"o":8.57,"t":"2026-09-24T13:00:00Z","v":7803,"vw":8.575474},{"c":8.63,"h":8.65,"l":8.58,"n":55,"o":8.59,"t":"2026-09-24T13:15:00Z","v":40572,"vw":8.61896},{"c":8.58,"h":8.69,"l":8.5401,"n":613,"o":8.63,"t":"2026-09-24T13:30:00Z","v":212718,"vw":8.596553},{"c":8.595,"h":8.615,"l":8.5699,"n":284,"o":8.58,"t":"2026-09-24T13:45:00Z","v":180655,"vw":8.584572},{"c":8.64,"h":8.6501,"l":8.565,"n":341,"o":8.59,"t":"2026-09-24T14:00:00Z","v":302522,"vw":8.607836},{"c":8.6,"h":8.63,"l":8.595,"n":364,"o":8.625,"t":"2026-09-24T14:15:00Z","v":230667,"vw":8.611065},{"c":8.62,"h":8.6201,"l":8.58,"n":209,"o":8.6002,"t":"2026-09-24T14:30:00Z","v":216540,"vw":8.59936},{"c":8.6701,"h":8.68,"l":8.61,"n":123,"o":8.6199,"t":"2026-09-24T14:45:00Z","v":143278,"vw":8.643243},{"c":8.67,"h":8.68,"l":8.6501,"n":190,"o":8.67,"t":"2026-09-24T15:00:00Z","v":133026,"vw":8.664241},{"c":8.64,"h":8.6603,"l":8.6301,"n":201,"o":8.66,"t":"2026-09-24T15:15:00Z","v":165009,"vw":8.650684},{"c":8.63,"h":8.65,"l":8.62,"n":120,"o":8.65,"t":"2026-09-24T15:30:00Z","v":66557,"vw":8.642019},{"c":8.6,"h":8.65,"l":8.595,"n":132,"o":8.63,"t":"2026-09-24T15:45:00Z","v":166858,"vw":8.624427},{"c":8.6,"h":8.63,"l":8.6,"n":207,"o":8.61,"t":"2026-09-24T16:00:00Z","v":191944,"vw":8.612852},{"c":8.53,"h":8.6,"l":8.4962,"n":588,"o":8.6,"t":"2026-09-24T16:15:00Z","v":530700,"vw":8.526285},{"c":8.48,"h":8.545,"l":8.455,"n":296,"o":8.54,"t":"2026-09-24T16:30:00Z","v":262822,"vw":8.49385},{"c":8.46,"h":8.4999,"l":8.449,"n":261,"o":8.4899,"t":"2026-09-24T16:45:00Z","v":284242,"vw":8.476809},{"c":8.46,"h":8.4801,"l":8.4498,"n":260,"o":8.47,"t":"2026-09-24T17:00:00Z","v":190590,"vw":8.463766},{"c":8.485,"h":8.5001,"l":8.4499,"n":215,"o":8.4599,"t":"2026-09-24T17:15:00Z","v":223250,"vw":8.469347},{"c":8.51,"h":8.5101,"l":8.46,"n":309,"o":8.47,"t":"2026-09-24T17:30:00Z","v":249298,"vw":8.49087},{"c":8.49,"h":8.52,"l":8.4799,"n":117,"o":8.52,"t":"2026-09-24T17:45:00Z","v":150714,"vw":8.493279},{"c":8.51,"h":8.5399,"l":8.5,"n":244,"o":8.5,"t":"2026-09-24T18:00:00Z","v":230235,"vw":8.515797},{"c":8.4901,"h":8.5099,"l":8.48,"n":112,"o":8.5001,"t":"2026-09-24T18:15:00Z","v":180318,"vw":8.496877},{"c":8.4899,"h":8.5001,"l":8.4699,"n":249,"o":8.49,"t":"2026-09-24T18:30:00Z","v":248448,"vw":8.48771},{"c":8.47,"h":8.4902,"l":8.455,"n":133,"o":8.49,"t":"2026-09-24T18:45:00Z","v":126745,"vw":8.478446},{"c":8.51,"h":8.51,"l":8.4699,"n":232,"o":8.4699,"t":"2026-09-24T19:00:00Z","v":315073,"vw":8.479906},{"c":8.5,"h":8.5114,"l":8.489,"n":210,"o":8.51,"t":"2026-09-24T19:15:00Z","v":210190,"vw":8.498605},{"c":8.5201,"h":8.525,"l":8.5,"n":106,"o":8.5,"t":"2026-09-24T19:30:00Z","v":130704,"vw":8.517458},{"c":8.45,"h":8.52,"l":8.425,"n":354,"o":8.52,"t":"2026-09-24T19:45:00Z","v":375967,"vw":8.456075},{"c":8.47,"h":8.47,"l":8.44,"n":27,"o":8.44,"t":"2026-09-24T20:00:00Z","v":10357,"vw":8.451202},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-09-24T20:15:00Z","v":1125,"vw":8.53},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-09-24T20:30:00Z","v":240,"vw":8.51},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-09-24T22:00:00Z","v":500,"vw":8.48},{"c":8.49,"h":8.49,"l":8.49,"n":2,"o":8.49,"t":"2026-09-24T22:30:00Z","v":241,"vw":8.49},{"c":8.5,"h":8.5,"l":8.5,"n":4,"o":8.5,"t":"2026-09-24T23:45:00Z","v":2778,"vw":8.5},{"c":8.38,"h":8.46,"l":8.38,"n":39,"o":8.38,"t":"2026-09-25T08:00:00Z","v":12662,"vw":8.417529},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-25T08:30:00Z","v":300,"vw":8.35},{"c":8.319,"h":8.33,"l":8.319,"n":5,"o":8.33,"t":"2026-09-25T08:45:00Z","v":3194,"vw":8.329655},{"c":8.3103,"h":8.32,"l":8.31,"n":18,"o":8.31,"t":"2026-09-25T09:15:00Z","v":6351,"vw":8.310475},{"c":8.32,"h":8.32,"l":8.32,"n":2,"o":8.32,"t":"2026-09-25T09:30:00Z","v":412,"vw":8.32},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-09-25T10:00:00Z","v":200,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-09-25T10:30:00Z","v":1527,"vw":8.33},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-25T10:45:00Z","v":200,"vw":8.35},{"c":8.37,"h":8.37,"l":8.37,"n":10,"o":8.37,"t":"2026-09-25T11:00:00Z","v":2350,"vw":8.37},{"c":8.33,"h":8.33,"l":8.33,"n":2,"o":8.33,"t":"2026-09-25T11:15:00Z","v":2400,"vw":8.33},{"c":8.32,"h":8.3204,"l":8.32,"n":6,"o":8.3204,"t":"2026-09-25T11:30:00Z","v":4001,"vw":8.320102},{"c":8.3309,"h":8.3309,"l":8.33,"n":3,"o":8.33,"t":"2026-09-25T11:45:00Z","v":750,"vw":8.3303},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-09-25T12:00:00Z","v":250,"vw":8.32},{"c":8.345,"h":8.349,"l":8.3409,"n":4,"o":8.349,"t":"2026-09-25T12:15:00Z","v":3285,"vw":8.34371},{"c":8.37,"h":8.37,"l":8.35,"n":15,"o":8.36,"t":"2026-09-25T12:30:00Z","v":19900,"vw":8.359824},{"c":8.3715,"h":8.4,"l":8.37,"n":26,"o":8.38,"t":"2026-09-25T12:45:00Z","v":26996,"vw":8.383753},{"c":8.3511,"h":8.38,"l":8.3511,"n":10,"o":8.38,"t":"2026-09-25T13:00:00Z","v":6201,"vw":8.363726},{"c":8.41,"h":8.41,"l":8.36,"n":23,"o":8.36,"t":"2026-09-25T13:15:00Z","v":20777,"vw":8.400852},{"c":8.41,"h":8.435,"l":8.28,"n":522,"o":8.4,"t":"2026-09-25T13:30:00Z","v":159758,"vw":8.376414},{"c":8.39,"h":8.43,"l":8.3722,"n":99,"o":8.4,"t":"2026-09-25T13:45:00Z","v":37424,"vw":8.407715},{"c":8.48,"h":8.4851,"l":8.4,"n":352,"o":8.4,"t":"2026-09-25T14:00:00Z","v":381645,"vw":8.440736},{"c":8.5399,"h":8.54,"l":8.4899,"n":361,"o":8.4899,"t":"2026-09-25T14:15:00Z","v":304642,"vw":8.514225},{"c":8.53,"h":8.55,"l":8.485,"n":225,"o":8.55,"t":"2026-09-25T14:30:00Z","v":259387,"vw":8.516618},{"c":8.46,"h":8.545,"l":8.455,"n":357,"o":8.54,"t":"2026-09-25T14:45:00Z","v":418013,"vw":8.507239},{"c":8.46,"h":8.48,"l":8.4399,"n":293,"o":8.4599,"t":"2026-09-25T15:00:00Z","v":222482,"vw":8.455111},{"c":8.47,"h":8.4851,"l":8.445,"n":176,"o":8.46,"t":"2026-09-25T15:15:00Z","v":108491,"vw":8.466121},{"c":8.5402,"h":8.5402,"l":8.4399,"n":258,"o":8.4698,"t":"2026-09-25T15:30:00Z","v":151266,"vw":8.487482},{"c":8.41,"h":8.53,"l":8.41,"n":130,"o":8.53,"t":"2026-09-25T15:45:00Z","v":89092,"vw":8.448053},{"c":8.365,"h":8.4,"l":8.3599,"n":234,"o":8.4,"t":"2026-09-25T16:00:00Z","v":193659,"vw":8.377186},{"c":8.42,"h":8.4601,"l":8.365,"n":177,"o":8.369,"t":"2026-09-25T16:15:00Z","v":204375,"vw":8.41565},{"c":8.41,"h":8.435,"l":8.4,"n":471,"o":8.415,"t":"2026-09-25T16:30:00Z","v":540235,"vw":8.414494},{"c":8.44,"h":8.4503,"l":8.4033,"n":234,"o":8.4101,"t":"2026-09-25T16:45:00Z","v":224578,"vw":8.432219},{"c":8.4,"h":8.4403,"l":8.4,"n":292,"o":8.4403,"t":"2026-09-25T17:00:00Z","v":369961,"vw":8.419189},{"c":8.41,"h":8.4201,"l":8.39,"n":180,"o":8.39,"t":"2026-09-25T17:15:00Z","v":186664,"vw":8.408296},{"c":8.4299,"h":8.4325,"l":8.405,"n":279,"o":8.41,"t":"2026-09-25T17:30:00Z","v":296925,"vw":8.421026},{"c":8.4401,"h":8.445,"l":8.425,"n":140,"o":8.44,"t":"2026-09-25T17:45:00Z","v":144415,"vw":8.435453},{"c":8.415,"h":8.44,"l":8.4,"n":144,"o":8.44,"t":"2026-09-25T18:00:00Z","v":190455,"vw":8.419669},{"c":8.465,"h":8.465,"l":8.41,"n":248,"o":8.41,"t":"2026-09-25T18:15:00Z","v":195565,"vw":8.438902},{"c":8.4703,"h":8.48,"l":8.4398,"n":128,"o":8.4601,"t":"2026-09-25T18:30:00Z","v":207133,"vw":8.46223},{"c":8.49,"h":8.49,"l":8.47,"n":125,"o":8.475,"t":"2026-09-25T18:45:00Z","v":104450,"vw":8.48242},{"c":8.47,"h":8.51,"l":8.47,"n":270,"o":8.49,"t":"2026-09-25T19:00:00Z","v":303487,"vw":8.492917},{"c":8.5,"h":8.52,"l":8.48,"n":151,"o":8.48,"t":"2026-09-25T19:15:00Z","v":158241,"vw":8.501172},{"c":8.47,"h":8.515,"l":8.465,"n":194,"o":8.5098,"t":"2026-09-25T19:30:00Z","v":216961,"vw":8.485198},{"c":8.415,"h":8.465,"l":8.375,"n":321,"o":8.465,"t":"2026-09-25T19:45:00Z","v":421889,"vw":8.402773},{"c":8.41,"h":8.41,"l":8.4015,"n":6,"o":8.41,"t":"2026-09-25T20:00:00Z","v":2114,"vw":8.409597},{"c":8.41,"h":8.41,"l":8.41,"n":2,"o":8.41,"t":"2026-09-25T21:15:00Z","v":210,"vw":8.41},{"c":8.4,"h":8.4,"l":8.4,"n":7,"o":8.4,"t":"2026-09-25T22:30:00Z","v":1043,"vw":8.4},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-09-25T23:15:00Z","v":100,"vw":8.41},{"c":8.41,"h":8.41,"l":8.41,"n":12,"o":8.41,"t":"2026-09-25T23:30:00Z","v":402,"vw":8.41},{"c":8.408,"h":8.408,"l":8.408,"n":1,"o":8.408,"t":"2026-09-25T23:45:00Z","v":300,"vw":8.408},{"c":8.55,"h":8.57,"l":8.51,"n":14,"o":8.53,"t":"2026-09-28T08:00:00Z","v":6295,"vw":8.554166},{"c":8.5642,"h":8.5642,"l":8.5642,"n":1,"o":8.5642,"t":"2026-09-28T08:30:00Z","v":100,"vw":8.5642},{"c":8.57,"h":8.57,"l":8.53,"n":10,"o":8.57,"t":"2026-09-28T08:45:00Z","v":20233,"vw":8.564857},{"c":8.48,"h":8.54,"l":8.48,"n":8,"o":8.54,"t":"2026-09-28T09:00:00Z","v":5083,"vw":8.500012},{"c":8.43,"h":8.49,"l":8.43,"n":7,"o":8.49,"t":"2026-09-28T09:15:00Z","v":7443,"vw":8.442095},{"c":8.46,"h":8.46,"l":8.43,"n":5,"o":8.43,"t":"2026-09-28T09:30:00Z","v":6747,"vw":8.437765},{"c":8.44,"h":8.44,"l":8.43,"n":16,"o":8.43,"t":"2026-09-28T09:45:00Z","v":6767,"vw":8.439582},{"c":8.47,"h":8.47,"l":8.45,"n":10,"o":8.45,"t":"2026-09-28T10:00:00Z","v":2750,"vw":8.469273},{"c":8.48,"h":8.48,"l":8.47,"n":10,"o":8.47,"t":"2026-09-28T10:45:00Z","v":10407,"vw":8.477404},{"c":8.14,"h":8.45,"l":8.09,"n":380,"o":8.45,"t":"2026-09-28T11:00:00Z","v":190529,"vw":8.272757},{"c":8.22,"h":8.2379,"l":8.13,"n":54,"o":8.15,"t":"2026-09-28T11:15:00Z","v":18006,"vw":8.179802},{"c":8.2991,"h":8.32,"l":8.21,"n":101,"o":8.26,"t":"2026-09-28T11:30:00Z","v":37951,"vw":8.253564},{"c":8.21,"h":8.26,"l":8.21,"n":25,"o":8.26,"t":"2026-09-28T11:45:00Z","v":19237,"vw":8.223196},{"c":8.18,"h":8.23,"l":8.18,"n":136,"o":8.21,"t":"2026-09-28T12:00:00Z","v":69891,"vw":8.205503},{"c":8.1284,"h":8.16,"l":8.1,"n":67,"o":8.16,"t":"2026-09-28T12:15:00Z","v":28035,"vw":8.117772},{"c":8.12,"h":8.12,"l":8.08,"n":25,"o":8.1,"t":"2026-09-28T12:30:00Z","v":8286,"vw":8.098415},{"c":8.06,"h":8.11,"l":8.06,"n":27,"o":8.11,"t":"2026-09-28T12:45:00Z","v":12383,"vw":8.091844},{"c":8.06,"h":8.11,"l":8.06,"n":36,"o":8.11,"t":"2026-09-28T13:00:00Z","v":8820,"vw":8.094054},{"c":8.06,"h":8.12,"l":8.04,"n":157,"o":8.06,"t":"2026-09-28T13:15:00Z","v":62325,"vw":8.092472},{"c":7.8701,"h":8.08,"l":7.8,"n":1850,"o":8.06,"t":"2026-09-28T13:30:00Z","v":508980,"vw":7.899258},{"c":7.9,"h":7.97,"l":7.825,"n":749,"o":7.87,"t":"2026-09-28T13:45:00Z","v":290455,"vw":7.880507},{"c":7.98,"h":7.9999,"l":7.87,"n":524,"o":7.89,"t":"2026-09-28T14:00:00Z","v":350522,"vw":7.943193},{"c":7.95,"h":7.9799,"l":7.92,"n":367,"o":7.97,"t":"2026-09-28T14:15:00Z","v":146884,"vw":7.945154},{"c":8.04,"h":8.0402,"l":7.92,"n":525,"o":7.95,"t":"2026-09-28T14:30:00Z","v":310700,"vw":7.973583},{"c":8.1,"h":8.15,"l":8.04,"n":648,"o":8.04,"t":"2026-09-28T14:45:00Z","v":231104,"vw":8.100917},{"c":8,"h":8.1,"l":7.99,"n":479,"o":8.09,"t":"2026-09-28T15:00:00Z","v":307855,"vw":8.055532},{"c":8.02,"h":8.05,"l":8.005,"n":358,"o":8.01,"t":"2026-09-28T15:15:00Z","v":201805,"vw":8.027653},{"c":8.0601,"h":8.0601,"l":7.995,"n":427,"o":8.02,"t":"2026-09-28T15:30:00Z","v":398306,"vw":8.024748},{"c":8.04,"h":8.0701,"l":8.03,"n":233,"o":8.06,"t":"2026-09-28T15:45:00Z","v":184299,"vw":8.061893},{"c":8,"h":8.055,"l":8,"n":223,"o":8.04,"t":"2026-09-28T16:00:00Z","v":149935,"vw":8.023495},{"c":7.9,"h":8,"l":7.86,"n":595,"o":8,"t":"2026-09-28T16:15:00Z","v":284682,"vw":7.937326},{"c":7.96,"h":7.965,"l":7.9,"n":373,"o":7.905,"t":"2026-09-28T16:30:00Z","v":274010,"vw":7.939775},{"c":7.97,"h":7.9799,"l":7.9499,"n":250,"o":7.96,"t":"2026-09-28T16:45:00Z","v":173022,"vw":7.959008},{"c":7.95,"h":8.02,"l":7.95,"n":318,"o":7.97,"t":"2026-09-28T17:00:00Z","v":157123,"vw":7.98482},{"c":8.0301,"h":8.04,"l":7.94,"n":402,"o":7.95,"t":"2026-09-28T17:15:00Z","v":307248,"vw":8.003448},{"c":8.025,"h":8.04,"l":7.9999,"n":313,"o":8.03,"t":"2026-09-28T17:30:00Z","v":197984,"vw":8.017255},{"c":8.02,"h":8.0303,"l":8,"n":130,"o":8.01,"t":"2026-09-28T17:45:00Z","v":129615,"vw":8.020425},{"c":8.04,"h":8.05,"l":8.0201,"n":161,"o":8.03,"t":"2026-09-28T18:00:00Z","v":107182,"vw":8.035389},{"c":8.05,"h":8.06,"l":8.01,"n":190,"o":8.03,"t":"2026-09-28T18:15:00Z","v":125339,"vw":8.031489},{"c":8.05,"h":8.0701,"l":8.0425,"n":254,"o":8.05,"t":"2026-09-28T18:30:00Z","v":137082,"vw":8.056748},{"c":8.04,"h":8.065,"l":8.0299,"n":234,"o":8.05,"t":"2026-09-28T18:45:00Z","v":118802,"vw":8.047575},{"c":8.0301,"h":8.065,"l":8.0299,"n":203,"o":8.04,"t":"2026-09-28T19:00:00Z","v":98118,"vw":8.044095},{"c":8.09,"h":8.1,"l":8.026,"n":260,"o":8.04,"t":"2026-09-28T19:15:00Z","v":208255,"vw":8.056644},{"c":8.1501,"h":8.17,"l":8.09,"n":298,"o":8.09,"t":"2026-09-28T19:30:00Z","v":243999,"vw":8.13182},{"c":8.13,"h":8.18,"l":8.11,"n":428,"o":8.15,"t":"2026-09-28T19:45:00Z","v":278484,"vw":8.148966},{"c":8.11,"h":8.12,"l":8.1,"n":50,"o":8.12,"t":"2026-09-28T20:00:00Z","v":59070,"vw":8.111586},{"c":8.15,"h":8.15,"l":8.13,"n":8,"o":8.13,"t":"2026-09-28T20:15:00Z","v":16742,"vw":8.139558},{"c":8.1246,"h":8.14,"l":8.1246,"n":4,"o":8.14,"t":"2026-09-28T20:45:00Z","v":2016,"vw":8.13389},{"c":8.12,"h":8.12,"l":8.11,"n":11,"o":8.1197,"t":"2026-09-28T21:00:00Z","v":12647,"vw":8.117939},{"c":8.11,"h":8.11,"l":8.11,"n":2,"o":8.11,"t":"2026-09-28T21:15:00Z","v":7600,"vw":8.11},{"c":8.1002,"h":8.1371,"l":8.1002,"n":2,"o":8.1371,"t":"2026-09-28T21:30:00Z","v":600,"vw":8.1125},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-09-28T21:45:00Z","v":360,"vw":8.1},{"c":8.09,"h":8.12,"l":8.09,"n":6,"o":8.12,"t":"2026-09-28T22:00:00Z","v":7500,"vw":8.119333},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-09-28T22:15:00Z","v":2000,"vw":8.08},{"c":8.09,"h":8.09,"l":8.09,"n":1,"o":8.09,"t":"2026-09-28T22:45:00Z","v":100,"vw":8.09},{"c":8.0985,"h":8.0985,"l":8.0985,"n":1,"o":8.0985,"t":"2026-09-28T23:00:00Z","v":175,"vw":8.0985},{"c":8.08,"h":8.085,"l":8.08,"n":9,"o":8.08,"t":"2026-09-28T23:15:00Z","v":5100,"vw":8.081471},{"c":8.0799,"h":8.0799,"l":8.0799,"n":1,"o":8.0799,"t":"2026-09-28T23:30:00Z","v":1500,"vw":8.0799},{"c":8.0601,"h":8.071,"l":8.0601,"n":5,"o":8.071,"t":"2026-09-28T23:45:00Z","v":1535,"vw":8.065578},{"c":8,"h":8.18,"l":8,"n":81,"o":8.17,"t":"2026-09-29T08:00:00Z","v":10808,"vw":8.038096},{"c":7.96,"h":7.97,"l":7.95,"n":23,"o":7.97,"t":"2026-09-29T08:15:00Z","v":10164,"vw":7.95561},{"c":7.98,"h":7.999,"l":7.98,"n":22,"o":7.98,"t":"2026-09-29T08:30:00Z","v":8868,"vw":7.988771},{"c":8.01,"h":8.025,"l":7.98,"n":49,"o":7.99,"t":"2026-09-29T08:45:00Z","v":9657,"vw":7.996138},{"c":8.01,"h":8.01,"l":8.01,"n":3,"o":8.01,"t":"2026-09-29T09:00:00Z","v":1000,"vw":8.01},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-09-29T09:15:00Z","v":750,"vw":8.02},{"c":8,"h":8.01,"l":8,"n":8,"o":8.01,"t":"2026-09-29T09:30:00Z","v":3016,"vw":8.006681},{"c":8,"h":8.01,"l":8,"n":4,"o":8.01,"t":"2026-09-29T09:45:00Z","v":2773,"vw":8.000361},{"c":7.975,"h":7.975,"l":7.975,"n":2,"o":7.975,"t":"2026-09-29T10:00:00Z","v":152,"vw":7.975},{"c":8,"h":8,"l":7.96,"n":69,"o":7.975,"t":"2026-09-29T10:15:00Z","v":24564,"vw":7.975777},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-29T10:30:00Z","v":200,"vw":8},{"c":7.99,"h":8,"l":7.99,"n":3,"o":8,"t":"2026-09-29T10:45:00Z","v":1550,"vw":7.995484},{"c":8.0185,"h":8.02,"l":7.9897,"n":8,"o":7.9897,"t":"2026-09-29T11:00:00Z","v":3300,"vw":8.015182},{"c":8.02,"h":8.02,"l":8.0108,"n":4,"o":8.019,"t":"2026-09-29T11:15:00Z","v":850,"vw":8.014453},{"c":8,"h":8.025,"l":8,"n":8,"o":8.02,"t":"2026-09-29T11:30:00Z","v":1770,"vw":8.015056},{"c":7.98,"h":8.01,"l":7.98,"n":37,"o":8.01,"t":"2026-09-29T11:45:00Z","v":3806,"vw":7.99526},{"c":7.981,"h":7.9837,"l":7.981,"n":2,"o":7.9837,"t":"2026-09-29T12:00:00Z","v":486,"vw":7.982667},{"c":8.01,"h":8.01,"l":7.97,"n":10,"o":7.97,"t":"2026-09-29T12:15:00Z","v":4811,"vw":7.980621},{"c":8.0109,"h":8.0109,"l":8.01,"n":2,"o":8.01,"t":"2026-09-29T12:30:00Z","v":223,"vw":8.010404},{"c":8.02,"h":8.02,"l":8.01,"n":6,"o":8.01,"t":"2026-09-29T12:45:00Z","v":2021,"vw":8.019053},{"c":8.0003,"h":8.03,"l":8.0003,"n":3,"o":8.03,"t":"2026-09-29T13:00:00Z","v":2265,"vw":8.018989},{"c":7.97,"h":8.03,"l":7.97,"n":56,"o":8.015,"t":"2026-09-29T13:15:00Z","v":67861,"vw":8.01399},{"c":8.0501,"h":8.07,"l":7.845,"n":876,"o":7.98,"t":"2026-09-29T13:30:00Z","v":295786,"vw":7.964904},{"c":8.05,"h":8.0594,"l":7.99,"n":278,"o":8.0499,"t":"2026-09-29T13:45:00Z","v":147813,"vw":8.030062},{"c":8.08,"h":8.088,"l":8.02,"n":416,"o":8.05,"t":"2026-09-29T14:00:00Z","v":314908,"vw":8.062467},{"c":8.0201,"h":8.09,"l":8.015,"n":459,"o":8.08,"t":"2026-09-29T14:15:00Z","v":341874,"vw":8.056021},{"c":7.975,"h":8.01,"l":7.96,"n":379,"o":8.01,"t":"2026-09-29T14:30:00Z","v":385853,"vw":7.976167},{"c":7.955,"h":7.98,"l":7.94,"n":315,"o":7.96,"t":"2026-09-29T14:45:00Z","v":324448,"vw":7.957733},{"c":8.0097,"h":8.0199,"l":7.9499,"n":238,"o":7.9499,"t":"2026-09-29T15:00:00Z","v":331446,"vw":7.998387},{"c":8.0399,"h":8.0651,"l":7.9903,"n":382,"o":8.01,"t":"2026-09-29T15:15:00Z","v":394899,"vw":8.031168},{"c":7.98,"h":8.045,"l":7.97,"n":211,"o":8.045,"t":"2026-09-29T15:30:00Z","v":249905,"vw":8.001265},{"c":8.015,"h":8.0232,"l":7.978,"n":204,"o":7.98,"t":"2026-09-29T15:45:00Z","v":160003,"vw":7.996387},{"c":8.03,"h":8.0301,"l":8.01,"n":149,"o":8.02,"t":"2026-09-29T16:00:00Z","v":141880,"vw":8.023811},{"c":8.015,"h":8.04,"l":8.015,"n":66,"o":8.03,"t":"2026-09-29T16:15:00Z","v":36570,"vw":8.029008},{"c":8.065,"h":8.0799,"l":8.0199,"n":165,"o":8.0199,"t":"2026-09-29T16:30:00Z","v":152642,"vw":8.046618},{"c":8.0798,"h":8.09,"l":8.0599,"n":155,"o":8.07,"t":"2026-09-29T16:45:00Z","v":179269,"vw":8.070721},{"c":8.084,"h":8.105,"l":8.08,"n":226,"o":8.08,"t":"2026-09-29T17:00:00Z","v":199946,"vw":8.09326},{"c":8.095,"h":8.1299,"l":8.09,"n":213,"o":8.095,"t":"2026-09-29T17:15:00Z","v":209077,"vw":8.110626},{"c":8.145,"h":8.1467,"l":8.1,"n":79,"o":8.1,"t":"2026-09-29T17:30:00Z","v":69177,"vw":8.124148},{"c":8.205,"h":8.205,"l":8.14,"n":229,"o":8.1401,"t":"2026-09-29T17:45:00Z","v":201195,"vw":8.181832},{"c":8.17,"h":8.2,"l":8.16,"n":456,"o":8.2,"t":"2026-09-29T18:00:00Z","v":500701,"vw":8.179532},{"c":8.19,"h":8.1927,"l":8.1499,"n":257,"o":8.1699,"t":"2026-09-29T18:15:00Z","v":210666,"vw":8.178458},{"c":8.1773,"h":8.2027,"l":8.165,"n":266,"o":8.19,"t":"2026-09-29T18:30:00Z","v":288234,"vw":8.192352},{"c":8.155,"h":8.195,"l":8.14,"n":325,"o":8.18,"t":"2026-09-29T18:45:00Z","v":298686,"vw":8.170568},{"c":8.1927,"h":8.1927,"l":8.148,"n":169,"o":8.15,"t":"2026-09-29T19:00:00Z","v":169896,"vw":8.163707},{"c":8.185,"h":8.195,"l":8.17,"n":237,"o":8.195,"t":"2026-09-29T19:15:00Z","v":193144,"vw":8.18001},{"c":8.2,"h":8.205,"l":8.1702,"n":298,"o":8.18,"t":"2026-09-29T19:30:00Z","v":396398,"vw":8.183484},{"c":8.24,"h":8.25,"l":8.1799,"n":532,"o":8.195,"t":"2026-09-29T19:45:00Z","v":653106,"vw":8.209794},{"c":8.21,"h":8.24,"l":8.21,"n":27,"o":8.24,"t":"2026-09-29T20:00:00Z","v":38096,"vw":8.234417},{"c":8.21,"h":8.212,"l":8.21,"n":4,"o":8.212,"t":"2026-09-29T20:15:00Z","v":3502,"vw":8.211714},{"c":8.2001,"h":8.2001,"l":8.2001,"n":1,"o":8.2001,"t":"2026-09-29T20:30:00Z","v":100,"vw":8.2001},{"c":8.2004,"h":8.2004,"l":8.2004,"n":1,"o":8.2004,"t":"2026-09-29T21:00:00Z","v":100,"vw":8.2004},{"c":8.1758,"h":8.1758,"l":8.1758,"n":1,"o":8.1758,"t":"2026-09-29T22:00:00Z","v":1000,"vw":8.1758},{"c":8.17,"h":8.17,"l":8.17,"n":1,"o":8.17,"t":"2026-09-29T23:15:00Z","v":100,"vw":8.17},{"c":8.161,"h":8.161,"l":8.161,"n":1,"o":8.161,"t":"2026-09-29T23:30:00Z","v":100,"vw":8.161},{"c":8.162,"h":8.162,"l":8.162,"n":1,"o":8.162,"t":"2026-09-29T23:45:00Z","v":125,"vw":8.162},{"c":8.19,"h":8.22,"l":8.14,"n":15,"o":8.16,"t":"2026-09-30T08:00:00Z","v":3937,"vw":8.160434},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-09-30T08:30:00Z","v":1800,"vw":8.15},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-09-30T08:45:00Z","v":1700,"vw":8.14},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-09-30T09:00:00Z","v":500,"vw":8.18},{"c":8.17,"h":8.17,"l":8.161,"n":5,"o":8.17,"t":"2026-09-30T09:15:00Z","v":2458,"vw":8.168071},{"c":8.17,"h":8.18,"l":8.17,"n":2,"o":8.18,"t":"2026-09-30T09:45:00Z","v":2700,"vw":8.174444},{"c":8.17,"h":8.17,"l":8.17,"n":2,"o":8.17,"t":"2026-09-30T10:00:00Z","v":500,"vw":8.17},{"c":8.19,"h":8.19,"l":8.19,"n":4,"o":8.19,"t":"2026-09-30T10:15:00Z","v":1837,"vw":8.19},{"c":8.18,"h":8.18,"l":8.18,"n":2,"o":8.18,"t":"2026-09-30T10:45:00Z","v":1470,"vw":8.18},{"c":8.22,"h":8.22,"l":8.2,"n":8,"o":8.2,"t":"2026-09-30T11:00:00Z","v":3143,"vw":8.212032},{"c":8.23,"h":8.23,"l":8.23,"n":1,"o":8.23,"t":"2026-09-30T11:15:00Z","v":200,"vw":8.23},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-09-30T11:30:00Z","v":1800,"vw":8.19},{"c":8.2,"h":8.2,"l":8.1901,"n":4,"o":8.1901,"t":"2026-09-30T11:45:00Z","v":3837,"vw":8.195622},{"c":8.1303,"h":8.15,"l":8.12,"n":6,"o":8.13,"t":"2026-09-30T12:30:00Z","v":6670,"vw":8.129974},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-09-30T12:45:00Z","v":1911,"vw":8.14},{"c":8.11,"h":8.14,"l":8.11,"n":3,"o":8.14,"t":"2026-09-30T13:00:00Z","v":4320,"vw":8.114167},{"c":8.09,"h":8.12,"l":8.07,"n":27,"o":8.12,"t":"2026-09-30T13:15:00Z","v":10409,"vw":8.104487},{"c":8,"h":8.12,"l":7.9301,"n":973,"o":8.1,"t":"2026-09-30T13:30:00Z","v":264320,"vw":8.018015},{"c":7.93,"h":8.02,"l":7.93,"n":375,"o":7.995,"t":"2026-09-30T13:45:00Z","v":241941,"vw":7.992711},{"c":8,"h":8.04,"l":7.87,"n":587,"o":7.94,"t":"2026-09-30T14:00:00Z","v":391114,"vw":7.949965},{"c":7.97,"h":8.005,"l":7.9486,"n":245,"o":7.995,"t":"2026-09-30T14:15:00Z","v":183698,"vw":7.966197},{"c":8.0099,"h":8.0296,"l":7.9598,"n":426,"o":7.96,"t":"2026-09-30T14:30:00Z","v":345534,"vw":7.989538},{"c":7.99,"h":8.03,"l":7.9501,"n":316,"o":8.01,"t":"2026-09-30T14:45:00Z","v":172512,"vw":8.001614},{"c":8.0101,"h":8.0101,"l":7.975,"n":239,"o":7.9803,"t":"2026-09-30T15:00:00Z","v":227946,"vw":7.993612},{"c":8.0101,"h":8.04,"l":7.9999,"n":161,"o":8.01,"t":"2026-09-30T15:15:00Z","v":185660,"vw":8.02059},{"c":8.01,"h":8.015,"l":7.97,"n":245,"o":8.015,"t":"2026-09-30T15:30:00Z","v":230699,"vw":7.988466},{"c":7.9701,"h":8.01,"l":7.9473,"n":297,"o":8.01,"t":"2026-09-30T15:45:00Z","v":297871,"vw":7.974364},{"c":7.99,"h":8.0127,"l":7.97,"n":248,"o":7.97,"t":"2026-09-30T16:00:00Z","v":288780,"vw":7.989265},{"c":8.01,"h":8.0227,"l":7.96,"n":237,"o":7.98,"t":"2026-09-30T16:15:00Z","v":251746,"vw":7.989192},{"c":8.0101,"h":8.0327,"l":8.005,"n":232,"o":8.02,"t":"2026-09-30T16:30:00Z","v":196092,"vw":8.020028},{"c":8.0001,"h":8.03,"l":7.9999,"n":253,"o":8.0197,"t":"2026-09-30T16:45:00Z","v":287057,"vw":8.013866},{"c":7.995,"h":8.0051,"l":7.9699,"n":214,"o":8,"t":"2026-09-30T17:00:00Z","v":218433,"vw":7.987509},{"c":8.0221,"h":8.0399,"l":8,"n":240,"o":8,"t":"2026-09-30T17:15:00Z","v":278851,"vw":8.016052},{"c":8.05,"h":8.0501,"l":8,"n":275,"o":8.025,"t":"2026-09-30T17:30:00Z","v":280095,"vw":8.02131},{"c":8,"h":8.055,"l":7.995,"n":222,"o":8.0473,"t":"2026-09-30T17:45:00Z","v":252858,"vw":8.022896},{"c":7.99,"h":8.025,"l":7.9873,"n":196,"o":8.01,"t":"2026-09-30T18:00:00Z","v":267278,"vw":8.010879},{"c":7.98,"h":8.0051,"l":7.97,"n":317,"o":7.98,"t":"2026-09-30T18:15:00Z","v":345755,"vw":7.993826},{"c":7.99,"h":8.01,"l":7.98,"n":136,"o":7.9801,"t":"2026-09-30T18:30:00Z","v":169752,"vw":7.993341},{"c":8.01,"h":8.0199,"l":7.99,"n":362,"o":7.99,"t":"2026-09-30T18:45:00Z","v":411534,"vw":8.006727},{"c":7.9799,"h":8.0101,"l":7.9798,"n":291,"o":8.01,"t":"2026-09-30T19:00:00Z","v":273856,"vw":7.989619},{"c":7.985,"h":8.0051,"l":7.975,"n":292,"o":7.9899,"t":"2026-09-30T19:15:00Z","v":326642,"vw":7.994656},{"c":7.99,"h":8,"l":7.97,"n":196,"o":7.99,"t":"2026-09-30T19:30:00Z","v":222731,"vw":7.986562},{"c":8.17,"h":8.17,"l":8,"n":1214,"o":8,"t":"2026-09-30T19:45:00Z","v":1689907,"vw":8.056039},{"c":8.16,"h":8.17,"l":8.14,"n":54,"o":8.17,"t":"2026-09-30T20:00:00Z","v":40782,"vw":8.154941},{"c":8.12,"h":8.17,"l":8.12,"n":20,"o":8.17,"t":"2026-09-30T20:15:00Z","v":19976,"vw":8.140953},{"c":8.09,"h":8.11,"l":8.09,"n":6,"o":8.11,"t":"2026-09-30T20:30:00Z","v":1091,"vw":8.100917},{"c":8.14,"h":8.14,"l":8.14,"n":3,"o":8.14,"t":"2026-09-30T21:15:00Z","v":600,"vw":8.14},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-09-30T22:30:00Z","v":205,"vw":8.09},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-09-30T22:45:00Z","v":500,"vw":8.08},{"c":8.0627,"h":8.0631,"l":8.06,"n":3,"o":8.0631,"t":"2026-09-30T23:15:00Z","v":420,"vw":8.061879},{"c":8.0597,"h":8.0597,"l":8.0597,"n":1,"o":8.0597,"t":"2026-09-30T23:30:00Z","v":100,"vw":8.0597},{"c":8.079,"h":8.079,"l":8.06,"n":2,"o":8.06,"t":"2026-09-30T23:45:00Z","v":2100,"vw":8.060905},{"c":7.97,"h":8.01,"l":7.9,"n":53,"o":7.9,"t":"2026-10-01T08:00:00Z","v":30494,"vw":7.973236},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-01T08:45:00Z","v":400,"vw":8},{"c":7.98,"h":8,"l":7.98,"n":40,"o":8,"t":"2026-10-01T09:15:00Z","v":52675,"vw":7.995473},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-01T09:45:00Z","v":200,"vw":8.01},{"c":8.02,"h":8.04,"l":8.02,"n":200,"o":8.04,"t":"2026-10-01T10:00:00Z","v":80742,"vw":8.034562},{"c":8,"h":8.02,"l":8,"n":95,"o":8.02,"t":"2026-10-01T10:15:00Z","v":30109,"vw":8.011606},{"c":7.98,"h":7.98,"l":7.98,"n":4,"o":7.98,"t":"2026-10-01T10:30:00Z","v":2965,"vw":7.98},{"c":7.99,"h":7.99,"l":7.98,"n":3,"o":7.99,"t":"2026-10-01T10:45:00Z","v":1240,"vw":7.987581},{"c":8.03,"h":8.03,"l":8.01,"n":2,"o":8.01,"t":"2026-10-01T11:00:00Z","v":325,"vw":8.022308},{"c":8.03,"h":8.03,"l":8.03,"n":1,"o":8.03,"t":"2026-10-01T11:15:00Z","v":150,"vw":8.03},{"c":8.04,"h":8.04,"l":8.04,"n":60,"o":8.04,"t":"2026-10-01T11:45:00Z","v":46607,"vw":8.04},{"c":8.0398,"h":8.0398,"l":8.0398,"n":1,"o":8.0398,"t":"2026-10-01T12:45:00Z","v":1500,"vw":8.0398},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-01T13:00:00Z","v":100,"vw":8.05},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-01T13:15:00Z","v":100,"vw":8.05},{"c":7.97,"h":8.155,"l":7.95,"n":1233,"o":8.06,"t":"2026-10-01T13:30:00Z","v":258450,"vw":8.043122},{"c":7.99,"h":8.03,"l":7.91,"n":636,"o":7.96,"t":"2026-10-01T13:45:00Z","v":224097,"vw":7.971684},{"c":8.03,"h":8.06,"l":7.9999,"n":594,"o":8,"t":"2026-10-01T14:00:00Z","v":331054,"vw":8.023673},{"c":8.05,"h":8.085,"l":8.04,"n":290,"o":8.04,"t":"2026-10-01T14:15:00Z","v":178662,"vw":8.060349},{"c":8.01,"h":8.0599,"l":7.9901,"n":329,"o":8.0599,"t":"2026-10-01T14:30:00Z","v":242320,"vw":8.016718},{"c":8.11,"h":8.12,"l":7.995,"n":454,"o":8.01,"t":"2026-10-01T14:45:00Z","v":313415,"vw":8.039407},{"c":8.09,"h":8.17,"l":8.09,"n":393,"o":8.105,"t":"2026-10-01T15:00:00Z","v":286718,"vw":8.137723},{"c":8,"h":8.09,"l":7.985,"n":523,"o":8.0899,"t":"2026-10-01T15:15:00Z","v":315158,"vw":8.035592},{"c":8.1,"h":8.1,"l":8.005,"n":300,"o":8.005,"t":"2026-10-01T15:30:00Z","v":175381,"vw":8.050898},{"c":8.09,"h":8.11,"l":8.0794,"n":199,"o":8.0901,"t":"2026-10-01T15:45:00Z","v":144010,"vw":8.090755},{"c":8.0501,"h":8.09,"l":8.03,"n":204,"o":8.09,"t":"2026-10-01T16:00:00Z","v":144919,"vw":8.050932},{"c":8.0101,"h":8.045,"l":8.0033,"n":125,"o":8.045,"t":"2026-10-01T16:15:00Z","v":91653,"vw":8.020728},{"c":7.9999,"h":8.01,"l":7.94,"n":434,"o":8.01,"t":"2026-10-01T16:30:00Z","v":517390,"vw":7.979466},{"c":8.035,"h":8.045,"l":7.97,"n":304,"o":7.99,"t":"2026-10-01T16:45:00Z","v":216935,"vw":8.003832},{"c":8,"h":8.03,"l":7.985,"n":310,"o":8.03,"t":"2026-10-01T17:00:00Z","v":257296,"vw":8.003492},{"c":7.985,"h":8.015,"l":7.9701,"n":246,"o":8,"t":"2026-10-01T17:15:00Z","v":150368,"vw":7.990708},{"c":7.95,"h":8.005,"l":7.94,"n":280,"o":7.97,"t":"2026-10-01T17:30:00Z","v":124340,"vw":7.968645},{"c":8.01,"h":8.01,"l":7.9397,"n":212,"o":7.955,"t":"2026-10-01T17:45:00Z","v":142490,"vw":7.971969},{"c":8,"h":8.03,"l":7.9901,"n":194,"o":8.0001,"t":"2026-10-01T18:00:00Z","v":104496,"vw":8.009885},{"c":7.95,"h":8.005,"l":7.95,"n":230,"o":8,"t":"2026-10-01T18:15:00Z","v":106568,"vw":7.98008},{"c":7.925,"h":7.95,"l":7.8999,"n":346,"o":7.95,"t":"2026-10-01T18:30:00Z","v":228897,"vw":7.929851},{"c":7.895,"h":7.9283,"l":7.89,"n":78,"o":7.9283,"t":"2026-10-01T18:45:00Z","v":47136,"vw":7.905541},{"c":7.94,"h":7.94,"l":7.8973,"n":115,"o":7.8973,"t":"2026-10-01T19:00:00Z","v":91700,"vw":7.92117},{"c":7.95,"h":7.9598,"l":7.925,"n":125,"o":7.94,"t":"2026-10-01T19:15:00Z","v":60677,"vw":7.941217},{"c":7.93,"h":7.9702,"l":7.93,"n":111,"o":7.95,"t":"2026-10-01T19:30:00Z","v":57656,"vw":7.946033},{"c":7.98,"h":8,"l":7.9,"n":356,"o":7.94,"t":"2026-10-01T19:45:00Z","v":214205,"vw":7.959104},{"c":7.99,"h":8.0114,"l":7.98,"n":36,"o":7.98,"t":"2026-10-01T20:00:00Z","v":2479,"vw":7.986401},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-01T20:30:00Z","v":1417,"vw":8},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-01T21:00:00Z","v":700,"vw":7.99},{"c":7.9399,"h":7.9399,"l":7.9399,"n":1,"o":7.9399,"t":"2026-10-01T23:00:00Z","v":1000,"vw":7.9399},{"c":7.94,"h":7.94,"l":7.92,"n":8,"o":7.92,"t":"2026-10-01T23:15:00Z","v":1774,"vw":7.932753},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-01T23:30:00Z","v":100,"vw":7.96},{"c":7.95,"h":7.95,"l":7.95,"n":4,"o":7.95,"t":"2026-10-01T23:45:00Z","v":308,"vw":7.95},{"c":7.86,"h":7.94,"l":7.85,"n":38,"o":7.9,"t":"2026-10-02T08:00:00Z","v":9620,"vw":7.875239},{"c":7.84,"h":7.86,"l":7.84,"n":2,"o":7.86,"t":"2026-10-02T08:15:00Z","v":1100,"vw":7.841818},{"c":7.84,"h":7.85,"l":7.84,"n":4,"o":7.85,"t":"2026-10-02T08:30:00Z","v":301,"vw":7.844975},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-02T08:45:00Z","v":2540,"vw":7.81},{"c":7.84,"h":7.84,"l":7.83,"n":5,"o":7.84,"t":"2026-10-02T09:00:00Z","v":21910,"vw":7.832241},{"c":7.8,"h":7.84,"l":7.8,"n":15,"o":7.84,"t":"2026-10-02T09:15:00Z","v":1200,"vw":7.80426},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-10-02T09:30:00Z","v":1502,"vw":7.8},{"c":7.79,"h":7.79,"l":7.79,"n":2,"o":7.79,"t":"2026-10-02T09:45:00Z","v":700,"vw":7.79},{"c":7.78,"h":7.79,"l":7.78,"n":4,"o":7.78,"t":"2026-10-02T10:00:00Z","v":505,"vw":7.782},{"c":7.72,"h":7.8476,"l":7.72,"n":69,"o":7.8,"t":"2026-10-02T11:00:00Z","v":18366,"vw":7.781503},{"c":7.72,"h":7.72,"l":7.67,"n":70,"o":7.72,"t":"2026-10-02T11:15:00Z","v":9391,"vw":7.697108},{"c":7.73,"h":7.73,"l":7.7136,"n":28,"o":7.7136,"t":"2026-10-02T11:30:00Z","v":4541,"vw":7.726179},{"c":7.71,"h":7.7392,"l":7.71,"n":14,"o":7.73,"t":"2026-10-02T11:45:00Z","v":1669,"vw":7.717447},{"c":7.7008,"h":7.71,"l":7.695,"n":43,"o":7.7097,"t":"2026-10-02T12:00:00Z","v":89388,"vw":7.699632},{"c":7.7,"h":7.71,"l":7.69,"n":28,"o":7.71,"t":"2026-10-02T12:15:00Z","v":8726,"vw":7.699411},{"c":7.64,"h":7.68,"l":7.62,"n":68,"o":7.68,"t":"2026-10-02T12:30:00Z","v":11708,"vw":7.642071},{"c":7.64,"h":7.65,"l":7.63,"n":21,"o":7.64,"t":"2026-10-02T12:45:00Z","v":7233,"vw":7.641379},{"c":7.65,"h":7.65,"l":7.62,"n":15,"o":7.64,"t":"2026-10-02T13:00:00Z","v":6773,"vw":7.626317},{"c":7.699,"h":7.7,"l":7.61,"n":33,"o":7.66,"t":"2026-10-02T13:15:00Z","v":6896,"vw":7.644578},{"c":7.5299,"h":7.72,"l":7.5299,"n":884,"o":7.62,"t":"2026-10-02T13:30:00Z","v":207143,"vw":7.625961},{"c":7.525,"h":7.58,"l":7.52,"n":649,"o":7.525,"t":"2026-10-02T13:45:00Z","v":285451,"vw":7.543481},{"c":7.5601,"h":7.605,"l":7.5,"n":463,"o":7.53,"t":"2026-10-02T14:00:00Z","v":241522,"vw":7.554588},{"c":7.52,"h":7.575,"l":7.505,"n":284,"o":7.565,"t":"2026-10-02T14:15:00Z","v":169401,"vw":7.528468},{"c":7.575,"h":7.5889,"l":7.5286,"n":403,"o":7.5286,"t":"2026-10-02T14:30:00Z","v":248665,"vw":7.557508},{"c":7.59,"h":7.5999,"l":7.535,"n":256,"o":7.5701,"t":"2026-10-02T14:45:00Z","v":161946,"vw":7.561026},{"c":7.7,"h":7.7,"l":7.58,"n":386,"o":7.585,"t":"2026-10-02T15:00:00Z","v":186577,"vw":7.650478},{"c":7.705,"h":7.7402,"l":7.69,"n":437,"o":7.7,"t":"2026-10-02T15:15:00Z","v":297105,"vw":7.711869},{"c":7.68,"h":7.72,"l":7.6601,"n":222,"o":7.705,"t":"2026-10-02T15:30:00Z","v":137756,"vw":7.686529},{"c":7.66,"h":7.675,"l":7.645,"n":202,"o":7.675,"t":"2026-10-02T15:45:00Z","v":129463,"vw":7.662064},{"c":7.59,"h":7.65,"l":7.59,"n":225,"o":7.65,"t":"2026-10-02T16:00:00Z","v":94586,"vw":7.614329},{"c":7.61,"h":7.61,"l":7.5838,"n":335,"o":7.6,"t":"2026-10-02T16:15:00Z","v":174246,"vw":7.596091},{"c":7.6701,"h":7.68,"l":7.61,"n":140,"o":7.61,"t":"2026-10-02T16:30:00Z","v":84652,"vw":7.639099},{"c":7.68,"h":7.695,"l":7.651,"n":229,"o":7.67,"t":"2026-10-02T16:45:00Z","v":122091,"vw":7.675369},{"c":7.7101,"h":7.7299,"l":7.66,"n":374,"o":7.68,"t":"2026-10-02T17:00:00Z","v":257695,"vw":7.690604},{"c":7.74,"h":7.75,"l":7.695,"n":303,"o":7.71,"t":"2026-10-02T17:15:00Z","v":168960,"vw":7.719315},{"c":7.73,"h":7.7497,"l":7.725,"n":228,"o":7.7413,"t":"2026-10-02T17:30:00Z","v":221688,"vw":7.73636},{"c":7.72,"h":7.729,"l":7.7,"n":120,"o":7.7271,"t":"2026-10-02T17:45:00Z","v":98124,"vw":7.717191},{"c":7.71,"h":7.725,"l":7.705,"n":256,"o":7.72,"t":"2026-10-02T18:00:00Z","v":232918,"vw":7.714724},{"c":7.7201,"h":7.7201,"l":7.705,"n":225,"o":7.705,"t":"2026-10-02T18:15:00Z","v":117518,"vw":7.714738},{"c":7.725,"h":7.7399,"l":7.72,"n":103,"o":7.725,"t":"2026-10-02T18:30:00Z","v":111371,"vw":7.72935},{"c":7.725,"h":7.74,"l":7.725,"n":98,"o":7.73,"t":"2026-10-02T18:45:00Z","v":87690,"vw":7.73133},{"c":7.735,"h":7.7478,"l":7.72,"n":123,"o":7.72,"t":"2026-10-02T19:00:00Z","v":71703,"vw":7.737829},{"c":7.7801,"h":7.795,"l":7.73,"n":281,"o":7.7399,"t":"2026-10-02T19:15:00Z","v":179650,"vw":7.766608},{"c":7.745,"h":7.78,"l":7.725,"n":179,"o":7.78,"t":"2026-10-02T19:30:00Z","v":152179,"vw":7.7464},{"c":7.77,"h":7.775,"l":7.725,"n":549,"o":7.74,"t":"2026-10-02T19:45:00Z","v":243495,"vw":7.743985},{"c":7.75,"h":7.78,"l":7.75,"n":10,"o":7.76,"t":"2026-10-02T20:00:00Z","v":11048,"vw":7.770429},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-02T20:45:00Z","v":3000,"vw":7.77},{"c":7.7283,"h":7.7283,"l":7.7283,"n":1,"o":7.7283,"t":"2026-10-02T21:00:00Z","v":500,"vw":7.7283},{"c":7.7052,"h":7.77,"l":7.7052,"n":5,"o":7.77,"t":"2026-10-02T21:30:00Z","v":4103,"vw":7.758188},{"c":7.73,"h":7.77,"l":7.73,"n":2,"o":7.77,"t":"2026-10-02T23:15:00Z","v":1600,"vw":7.7325},{"c":7.65,"h":7.68,"l":7.65,"n":2,"o":7.68,"t":"2026-10-05T08:00:00Z","v":1131,"vw":7.671751},{"c":7.67,"h":7.67,"l":7.66,"n":7,"o":7.67,"t":"2026-10-05T08:45:00Z","v":511,"vw":7.666185},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-05T09:00:00Z","v":500,"vw":7.67},{"c":7.66,"h":7.66,"l":7.66,"n":1,"o":7.66,"t":"2026-10-05T09:15:00Z","v":127,"vw":7.66},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-10-05T09:30:00Z","v":200,"vw":7.7},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-10-05T10:15:00Z","v":280,"vw":7.7},{"c":7.7,"h":7.7,"l":7.6685,"n":7,"o":7.67,"t":"2026-10-05T11:00:00Z","v":3541,"vw":7.691657},{"c":7.6836,"h":7.7069,"l":7.6807,"n":4,"o":7.7069,"t":"2026-10-05T11:15:00Z","v":810,"vw":7.6847},{"c":7.68,"h":7.68,"l":7.68,"n":3,"o":7.68,"t":"2026-10-05T11:30:00Z","v":605,"vw":7.68},{"c":7.6815,"h":7.6815,"l":7.6815,"n":1,"o":7.6815,"t":"2026-10-05T12:00:00Z","v":999,"vw":7.6815},{"c":7.699,"h":7.699,"l":7.6985,"n":2,"o":7.6985,"t":"2026-10-05T12:15:00Z","v":200,"vw":7.69875},{"c":7.6785,"h":7.6785,"l":7.6638,"n":4,"o":7.6638,"t":"2026-10-05T12:30:00Z","v":215,"vw":7.67115},{"c":7.67,"h":7.685,"l":7.67,"n":4,"o":7.685,"t":"2026-10-05T12:45:00Z","v":410,"vw":7.67375},{"c":7.68,"h":7.68,"l":7.679,"n":10,"o":7.679,"t":"2026-10-05T13:00:00Z","v":20000,"vw":7.679358},{"c":7.6296,"h":7.66,"l":7.6,"n":24,"o":7.66,"t":"2026-10-05T13:15:00Z","v":8521,"vw":7.620008},{"c":7.53,"h":7.68,"l":7.51,"n":731,"o":7.63,"t":"2026-10-05T13:30:00Z","v":215754,"vw":7.583982},{"c":7.55,"h":7.57,"l":7.51,"n":376,"o":7.525,"t":"2026-10-05T13:45:00Z","v":115217,"vw":7.545931},{"c":7.57,"h":7.58,"l":7.54,"n":535,"o":7.55,"t":"2026-10-05T14:00:00Z","v":393753,"vw":7.563543},{"c":7.5599,"h":7.605,"l":7.55,"n":284,"o":7.58,"t":"2026-10-05T14:15:00Z","v":141805,"vw":7.570272},{"c":7.57,"h":7.585,"l":7.5402,"n":207,"o":7.56,"t":"2026-10-05T14:30:00Z","v":111849,"vw":7.565275},{"c":7.55,"h":7.5718,"l":7.545,"n":312,"o":7.57,"t":"2026-10-05T14:45:00Z","v":136097,"vw":7.558224},{"c":7.55,"h":7.5599,"l":7.5301,"n":268,"o":7.54,"t":"2026-10-05T15:00:00Z","v":146913,"vw":7.548119},{"c":7.6,"h":7.605,"l":7.5477,"n":241,"o":7.55,"t":"2026-10-05T15:15:00Z","v":180376,"vw":7.573385},{"c":7.59,"h":7.615,"l":7.5823,"n":229,"o":7.59,"t":"2026-10-05T15:30:00Z","v":148780,"vw":7.595665},{"c":7.575,"h":7.5899,"l":7.57,"n":58,"o":7.58,"t":"2026-10-05T15:45:00Z","v":29494,"vw":7.580564},{"c":7.585,"h":7.585,"l":7.57,"n":122,"o":7.5799,"t":"2026-10-05T16:00:00Z","v":64515,"vw":7.579436},{"c":7.625,"h":7.63,"l":7.5877,"n":219,"o":7.5877,"t":"2026-10-05T16:15:00Z","v":168081,"vw":7.611432},{"c":7.62,"h":7.63,"l":7.61,"n":118,"o":7.62,"t":"2026-10-05T16:30:00Z","v":72023,"vw":7.620657},{"c":7.58,"h":7.615,"l":7.57,"n":102,"o":7.61,"t":"2026-10-05T16:45:00Z","v":57410,"vw":7.586725},{"c":7.5459,"h":7.58,"l":7.53,"n":225,"o":7.58,"t":"2026-10-05T17:00:00Z","v":128598,"vw":7.55249},{"c":7.5329,"h":7.565,"l":7.5318,"n":191,"o":7.54,"t":"2026-10-05T17:15:00Z","v":299997,"vw":7.549676},{"c":7.51,"h":7.54,"l":7.51,"n":190,"o":7.535,"t":"2026-10-05T17:30:00Z","v":151535,"vw":7.527685},{"c":7.53,"h":7.535,"l":7.5,"n":233,"o":7.51,"t":"2026-10-05T17:45:00Z","v":246657,"vw":7.517387},{"c":7.505,"h":7.535,"l":7.505,"n":282,"o":7.52,"t":"2026-10-05T18:00:00Z","v":228621,"vw":7.525773},{"c":7.46,"h":7.5,"l":7.455,"n":459,"o":7.5,"t":"2026-10-05T18:15:00Z","v":392930,"vw":7.478498},{"c":7.445,"h":7.47,"l":7.445,"n":269,"o":7.4576,"t":"2026-10-05T18:30:00Z","v":259998,"vw":7.458676},{"c":7.405,"h":7.455,"l":7.395,"n":263,"o":7.45,"t":"2026-10-05T18:45:00Z","v":169128,"vw":7.428204},{"c":7.38,"h":7.415,"l":7.38,"n":298,"o":7.405,"t":"2026-10-05T19:00:00Z","v":301243,"vw":7.395586},{"c":7.395,"h":7.3999,"l":7.375,"n":204,"o":7.38,"t":"2026-10-05T19:15:00Z","v":255207,"vw":7.385702},{"c":7.395,"h":7.4,"l":7.365,"n":210,"o":7.395,"t":"2026-10-05T19:30:00Z","v":188365,"vw":7.381715},{"c":7.44,"h":7.46,"l":7.385,"n":463,"o":7.39,"t":"2026-10-05T19:45:00Z","v":756150,"vw":7.419575},{"c":7.44,"h":7.44,"l":7.4144,"n":19,"o":7.43,"t":"2026-10-05T20:00:00Z","v":5123,"vw":7.42806},{"c":7.43,"h":7.43,"l":7.42,"n":11,"o":7.42,"t":"2026-10-05T20:15:00Z","v":797,"vw":7.428016},{"c":7.4,"h":7.43,"l":7.4,"n":47,"o":7.42,"t":"2026-10-05T20:30:00Z","v":70816,"vw":7.416174},{"c":7.4073,"h":7.41,"l":7.39,"n":10,"o":7.3997,"t":"2026-10-05T20:45:00Z","v":8755,"vw":7.399924},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-05T21:00:00Z","v":200,"vw":7.41},{"c":7.41,"h":7.41,"l":7.4,"n":9,"o":7.4,"t":"2026-10-05T21:15:00Z","v":8467,"vw":7.400835},{"c":7.405,"h":7.405,"l":7.405,"n":4,"o":7.405,"t":"2026-10-05T21:45:00Z","v":500,"vw":7.405},{"c":7.4,"h":7.41,"l":7.4,"n":9,"o":7.4,"t":"2026-10-05T22:00:00Z","v":1801,"vw":7.403333},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-05T22:15:00Z","v":600,"vw":7.4},{"c":7.41,"h":7.41,"l":7.4,"n":8,"o":7.41,"t":"2026-10-05T22:45:00Z","v":4423,"vw":7.407586},{"c":7.4,"h":7.409,"l":7.4,"n":4,"o":7.405,"t":"2026-10-05T23:00:00Z","v":5235,"vw":7.400671},{"c":7.39,"h":7.4,"l":7.39,"n":7,"o":7.4,"t":"2026-10-05T23:15:00Z","v":1548,"vw":7.399344},{"c":7.36,"h":7.39,"l":7.36,"n":23,"o":7.39,"t":"2026-10-05T23:30:00Z","v":2691,"vw":7.374071},{"c":7.36,"h":7.37,"l":7.36,"n":18,"o":7.36,"t":"2026-10-05T23:45:00Z","v":2913,"vw":7.3626},{"c":7.32,"h":7.39,"l":7.311,"n":36,"o":7.35,"t":"2026-10-06T08:00:00Z","v":5632,"vw":7.339607},{"c":7.35,"h":7.35,"l":7.31,"n":7,"o":7.31,"t":"2026-10-06T08:15:00Z","v":3099,"vw":7.331475},{"c":7.335,"h":7.335,"l":7.3202,"n":2,"o":7.3202,"t":"2026-10-06T08:45:00Z","v":7250,"vw":7.323058},{"c":7.32,"h":7.32,"l":7.32,"n":3,"o":7.32,"t":"2026-10-06T09:00:00Z","v":284,"vw":7.32},{"c":7.3101,"h":7.3101,"l":7.31,"n":2,"o":7.31,"t":"2026-10-06T09:15:00Z","v":7781,"vw":7.310002},{"c":7.32,"h":7.335,"l":7.32,"n":6,"o":7.335,"t":"2026-10-06T10:00:00Z","v":1796,"vw":7.332353},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-06T10:15:00Z","v":100,"vw":7.32},{"c":7.31,"h":7.3205,"l":7.31,"n":12,"o":7.32,"t":"2026-10-06T10:30:00Z","v":1324,"vw":7.315434},{"c":7.32,"h":7.32,"l":7.31,"n":3,"o":7.31,"t":"2026-10-06T10:45:00Z","v":310,"vw":7.316667},{"c":7.3,"h":7.31,"l":7.3,"n":30,"o":7.31,"t":"2026-10-06T11:00:00Z","v":9471,"vw":7.304416},{"c":7.2802,"h":7.29,"l":7.28,"n":15,"o":7.29,"t":"2026-10-06T11:15:00Z","v":2480,"vw":7.284566},{"c":7.3,"h":7.31,"l":7.29,"n":12,"o":7.31,"t":"2026-10-06T11:30:00Z","v":1896,"vw":7.300365},{"c":7.28,"h":7.3,"l":7.28,"n":11,"o":7.29,"t":"2026-10-06T11:45:00Z","v":3220,"vw":7.285714},{"c":7.2701,"h":7.29,"l":7.2701,"n":7,"o":7.29,"t":"2026-10-06T12:00:00Z","v":6258,"vw":7.282371},{"c":7.26,"h":7.28,"l":7.25,"n":24,"o":7.2799,"t":"2026-10-06T12:15:00Z","v":17485,"vw":7.258134},{"c":7.299,"h":7.299,"l":7.2703,"n":11,"o":7.2708,"t":"2026-10-06T12:30:00Z","v":8735,"vw":7.286824},{"c":7.29,"h":7.299,"l":7.29,"n":2,"o":7.299,"t":"2026-10-06T12:45:00Z","v":300,"vw":7.293},{"c":7.27,"h":7.28,"l":7.265,"n":18,"o":7.28,"t":"2026-10-06T13:00:00Z","v":2914,"vw":7.271021},{"c":7.25,"h":7.2797,"l":7.23,"n":63,"o":7.26,"t":"2026-10-06T13:15:00Z","v":40707,"vw":7.26459},{"c":7.26,"h":7.3185,"l":7.1619,"n":660,"o":7.25,"t":"2026-10-06T13:30:00Z","v":291857,"vw":7.259204},{"c":7.23,"h":7.2901,"l":7.185,"n":343,"o":7.26,"t":"2026-10-06T13:45:00Z","v":231267,"vw":7.245094},{"c":7.225,"h":7.265,"l":7.22,"n":495,"o":7.23,"t":"2026-10-06T14:00:00Z","v":615031,"vw":7.242186},{"c":7.2498,"h":7.2599,"l":7.225,"n":508,"o":7.23,"t":"2026-10-06T14:15:00Z","v":669752,"vw":7.239323},{"c":7.2077,"h":7.28,"l":7.2077,"n":390,"o":7.25,"t":"2026-10-06T14:30:00Z","v":337382,"vw":7.242028},{"c":7.22,"h":7.245,"l":7.2097,"n":364,"o":7.2097,"t":"2026-10-06T14:45:00Z","v":418313,"vw":7.228092},{"c":7.2399,"h":7.245,"l":7.215,"n":272,"o":7.2199,"t":"2026-10-06T15:00:00Z","v":312543,"vw":7.228514},{"c":7.2677,"h":7.2799,"l":7.2377,"n":300,"o":7.2377,"t":"2026-10-06T15:15:00Z","v":305035,"vw":7.256152},{"c":7.285,"h":7.285,"l":7.2601,"n":300,"o":7.2678,"t":"2026-10-06T15:30:00Z","v":352176,"vw":7.278428},{"c":7.2699,"h":7.285,"l":7.269,"n":113,"o":7.28,"t":"2026-10-06T15:45:00Z","v":148786,"vw":7.276324},{"c":7.29,"h":7.29,"l":7.26,"n":171,"o":7.27,"t":"2026-10-06T16:00:00Z","v":184013,"vw":7.271867},{"c":7.3199,"h":7.3199,"l":7.2897,"n":198,"o":7.295,"t":"2026-10-06T16:15:00Z","v":276970,"vw":7.296997},{"c":7.33,"h":7.35,"l":7.3101,"n":325,"o":7.311,"t":"2026-10-06T16:30:00Z","v":446080,"vw":7.331601},{"c":7.33,"h":7.345,"l":7.325,"n":162,"o":7.33,"t":"2026-10-06T16:45:00Z","v":202767,"vw":7.338168},{"c":7.3697,"h":7.375,"l":7.3299,"n":274,"o":7.3351,"t":"2026-10-06T17:00:00Z","v":372356,"vw":7.351135},{"c":7.3701,"h":7.3974,"l":7.37,"n":255,"o":7.37,"t":"2026-10-06T17:15:00Z","v":312825,"vw":7.380053},{"c":7.3701,"h":7.39,"l":7.3701,"n":155,"o":7.38,"t":"2026-10-06T17:30:00Z","v":140450,"vw":7.380797},{"c":7.38,"h":7.38,"l":7.3499,"n":168,"o":7.371,"t":"2026-10-06T17:45:00Z","v":170868,"vw":7.358587},{"c":7.35,"h":7.375,"l":7.34,"n":200,"o":7.37,"t":"2026-10-06T18:00:00Z","v":358991,"vw":7.355459},{"c":7.36,"h":7.365,"l":7.355,"n":176,"o":7.355,"t":"2026-10-06T18:15:00Z","v":149621,"vw":7.359869},{"c":7.355,"h":7.3601,"l":7.35,"n":49,"o":7.36,"t":"2026-10-06T18:30:00Z","v":55691,"vw":7.358838},{"c":7.345,"h":7.3661,"l":7.3399,"n":93,"o":7.36,"t":"2026-10-06T18:45:00Z","v":123026,"vw":7.350054},{"c":7.38,"h":7.4,"l":7.3399,"n":182,"o":7.3401,"t":"2026-10-06T19:00:00Z","v":301085,"vw":7.367332},{"c":7.3801,"h":7.4,"l":7.375,"n":137,"o":7.38,"t":"2026-10-06T19:15:00Z","v":134746,"vw":7.38168},{"c":7.4292,"h":7.43,"l":7.3899,"n":149,"o":7.39,"t":"2026-10-06T19:30:00Z","v":219809,"vw":7.409642},{"c":7.42,"h":7.43,"l":7.41,"n":185,"o":7.425,"t":"2026-10-06T19:45:00Z","v":161723,"vw":7.418407},{"c":7.43,"h":7.43,"l":7.43,"n":5,"o":7.43,"t":"2026-10-06T20:00:00Z","v":1027,"vw":7.43},{"c":7.398,"h":7.4,"l":7.398,"n":2,"o":7.4,"t":"2026-10-06T20:45:00Z","v":1090,"vw":7.399},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-06T21:15:00Z","v":115,"vw":7.4},{"c":7.418,"h":7.418,"l":7.41,"n":2,"o":7.41,"t":"2026-10-06T21:45:00Z","v":700,"vw":7.415714},{"c":7.4,"h":7.4,"l":7.4,"n":9,"o":7.4,"t":"2026-10-06T22:15:00Z","v":1552,"vw":7.4},{"c":7.3503,"h":7.36,"l":7.3503,"n":2,"o":7.36,"t":"2026-10-06T22:30:00Z","v":2000,"vw":7.35515},{"c":7.36,"h":7.36,"l":7.34,"n":4,"o":7.34,"t":"2026-10-06T23:00:00Z","v":1225,"vw":7.342645},{"c":7.369,"h":7.369,"l":7.369,"n":1,"o":7.369,"t":"2026-10-06T23:30:00Z","v":500,"vw":7.369},{"c":7.3799,"h":7.3799,"l":7.36,"n":2,"o":7.36,"t":"2026-10-06T23:45:00Z","v":1100,"vw":7.369045},{"c":7.38,"h":7.39,"l":7.32,"n":59,"o":7.34,"t":"2026-10-07T08:00:00Z","v":23834,"vw":7.369351},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-07T08:15:00Z","v":1750,"vw":7.38},{"c":7.44,"h":7.44,"l":7.43,"n":5,"o":7.43,"t":"2026-10-07T09:15:00Z","v":12001,"vw":7.43875},{"c":7.44,"h":7.44,"l":7.44,"n":4,"o":7.44,"t":"2026-10-07T09:30:00Z","v":2860,"vw":7.44},{"c":7.4599,"h":7.4599,"l":7.4495,"n":5,"o":7.4495,"t":"2026-10-07T09:45:00Z","v":9200,"vw":7.449943},{"c":7.43,"h":7.43,"l":7.43,"n":6,"o":7.43,"t":"2026-10-07T10:00:00Z","v":4693,"vw":7.43},{"c":7.42,"h":7.43,"l":7.42,"n":7,"o":7.43,"t":"2026-10-07T10:15:00Z","v":5931,"vw":7.420859},{"c":7.44,"h":7.44,"l":7.43,"n":7,"o":7.43,"t":"2026-10-07T10:30:00Z","v":3662,"vw":7.434789},{"c":7.45,"h":7.48,"l":7.45,"n":26,"o":7.46,"t":"2026-10-07T10:45:00Z","v":15582,"vw":7.475927},{"c":7.4798,"h":7.5,"l":7.45,"n":67,"o":7.45,"t":"2026-10-07T11:00:00Z","v":32716,"vw":7.488734},{"c":7.5,"h":7.53,"l":7.49,"n":40,"o":7.49,"t":"2026-10-07T11:15:00Z","v":122849,"vw":7.501471},{"c":7.5215,"h":7.5215,"l":7.51,"n":15,"o":7.51,"t":"2026-10-07T11:30:00Z","v":8124,"vw":7.514075},{"c":7.51,"h":7.54,"l":7.51,"n":24,"o":7.5293,"t":"2026-10-07T11:45:00Z","v":24057,"vw":7.528366},{"c":7.55,"h":7.5599,"l":7.51,"n":22,"o":7.51,"t":"2026-10-07T12:00:00Z","v":9099,"vw":7.538246},{"c":7.5702,"h":7.5702,"l":7.551,"n":17,"o":7.57,"t":"2026-10-07T12:15:00Z","v":3385,"vw":7.561037},{"c":7.5485,"h":7.5783,"l":7.5391,"n":21,"o":7.5783,"t":"2026-10-07T12:30:00Z","v":3626,"vw":7.552969},{"c":7.55,"h":7.56,"l":7.5415,"n":10,"o":7.5591,"t":"2026-10-07T12:45:00Z","v":3227,"vw":7.546758},{"c":7.55,"h":7.59,"l":7.55,"n":71,"o":7.56,"t":"2026-10-07T13:00:00Z","v":83255,"vw":7.573682},{"c":7.51,"h":7.56,"l":7.51,"n":62,"o":7.55,"t":"2026-10-07T13:15:00Z","v":88985,"vw":7.540214},{"c":7.485,"h":7.545,"l":7.44,"n":526,"o":7.52,"t":"2026-10-07T13:30:00Z","v":232137,"vw":7.490561},{"c":7.445,"h":7.53,"l":7.445,"n":349,"o":7.49,"t":"2026-10-07T13:45:00Z","v":222099,"vw":7.489572},{"c":7.4684,"h":7.4685,"l":7.42,"n":447,"o":7.45,"t":"2026-10-07T14:00:00Z","v":605817,"vw":7.450069},{"c":7.515,"h":7.52,"l":7.455,"n":281,"o":7.46,"t":"2026-10-07T14:15:00Z","v":337842,"vw":7.488248},{"c":7.5,"h":7.51,"l":7.48,"n":212,"o":7.51,"t":"2026-10-07T14:30:00Z","v":182283,"vw":7.496578},{"c":7.5423,"h":7.55,"l":7.5,"n":190,"o":7.505,"t":"2026-10-07T14:45:00Z","v":166462,"vw":7.533356},{"c":7.53,"h":7.575,"l":7.52,"n":292,"o":7.5477,"t":"2026-10-07T15:00:00Z","v":328911,"vw":7.544376},{"c":7.5699,"h":7.575,"l":7.5201,"n":162,"o":7.53,"t":"2026-10-07T15:15:00Z","v":155712,"vw":7.541759},{"c":7.525,"h":7.5782,"l":7.5216,"n":332,"o":7.57,"t":"2026-10-07T15:30:00Z","v":439259,"vw":7.555499},{"c":7.54,"h":7.5451,"l":7.505,"n":196,"o":7.53,"t":"2026-10-07T15:45:00Z","v":185982,"vw":7.520248},{"c":7.54,"h":7.55,"l":7.53,"n":163,"o":7.54,"t":"2026-10-07T16:00:00Z","v":246061,"vw":7.539482},{"c":7.5599,"h":7.56,"l":7.5497,"n":91,"o":7.55,"t":"2026-10-07T16:15:00Z","v":92018,"vw":7.55402},{"c":7.56,"h":7.5623,"l":7.545,"n":168,"o":7.56,"t":"2026-10-07T16:30:00Z","v":230538,"vw":7.554886},{"c":7.5601,"h":7.565,"l":7.545,"n":156,"o":7.5517,"t":"2026-10-07T16:45:00Z","v":298845,"vw":7.553735},{"c":7.545,"h":7.565,"l":7.5301,"n":145,"o":7.56,"t":"2026-10-07T17:00:00Z","v":244973,"vw":7.546019},{"c":7.535,"h":7.555,"l":7.535,"n":160,"o":7.55,"t":"2026-10-07T17:15:00Z","v":208151,"vw":7.549071},{"c":7.5577,"h":7.56,"l":7.5323,"n":91,"o":7.54,"t":"2026-10-07T17:30:00Z","v":96006,"vw":7.542487},{"c":7.5601,"h":7.565,"l":7.56,"n":38,"o":7.56,"t":"2026-10-07T17:45:00Z","v":42815,"vw":7.560277},{"c":7.565,"h":7.565,"l":7.545,"n":81,"o":7.5601,"t":"2026-10-07T18:00:00Z","v":129356,"vw":7.556557},{"c":7.565,"h":7.57,"l":7.555,"n":81,"o":7.56,"t":"2026-10-07T18:15:00Z","v":90018,"vw":7.560831},{"c":7.5601,"h":7.58,"l":7.555,"n":163,"o":7.56,"t":"2026-10-07T18:30:00Z","v":243366,"vw":7.562678},{"c":7.56,"h":7.571,"l":7.56,"n":62,"o":7.57,"t":"2026-10-07T18:45:00Z","v":120535,"vw":7.566436},{"c":7.5599,"h":7.59,"l":7.55,"n":168,"o":7.57,"t":"2026-10-07T19:00:00Z","v":184471,"vw":7.572909},{"c":7.55,"h":7.55,"l":7.545,"n":33,"o":7.55,"t":"2026-10-07T19:15:00Z","v":26621,"vw":7.548721},{"c":7.5499,"h":7.565,"l":7.5499,"n":79,"o":7.5534,"t":"2026-10-07T19:30:00Z","v":125576,"vw":7.556807},{"c":7.53,"h":7.55,"l":7.485,"n":353,"o":7.55,"t":"2026-10-07T19:45:00Z","v":744965,"vw":7.514904},{"c":7.52,"h":7.5215,"l":7.52,"n":14,"o":7.52,"t":"2026-10-07T20:00:00Z","v":4599,"vw":7.520042},{"c":7.5285,"h":7.5287,"l":7.52,"n":3,"o":7.52,"t":"2026-10-07T20:30:00Z","v":1240,"vw":7.521661},{"c":7.52,"h":7.52,"l":7.49,"n":20,"o":7.51,"t":"2026-10-07T21:00:00Z","v":6656,"vw":7.50864},{"c":7.53,"h":7.5354,"l":7.53,"n":2,"o":7.5354,"t":"2026-10-07T21:45:00Z","v":2100,"vw":7.535143},{"c":7.51,"h":7.51,"l":7.51,"n":4,"o":7.51,"t":"2026-10-07T22:00:00Z","v":1224,"vw":7.51},{"c":7.4962,"h":7.4962,"l":7.4962,"n":1,"o":7.4962,"t":"2026-10-07T22:45:00Z","v":250,"vw":7.4962},{"c":7.4912,"h":7.4912,"l":7.4912,"n":1,"o":7.4912,"t":"2026-10-07T23:00:00Z","v":200,"vw":7.4912},{"c":7.5595,"h":7.5595,"l":7.5493,"n":2,"o":7.5493,"t":"2026-10-07T23:45:00Z","v":200,"vw":7.5544},{"c":7.6492,"h":7.6492,"l":7.55,"n":33,"o":7.62,"t":"2026-10-08T08:00:00Z","v":4954,"vw":7.619049},{"c":7.57,"h":7.619,"l":7.57,"n":8,"o":7.619,"t":"2026-10-08T08:15:00Z","v":8297,"vw":7.59196},{"c":7.6,"h":7.6,"l":7.58,"n":7,"o":7.58,"t":"2026-10-08T08:30:00Z","v":3067,"vw":7.58654},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-08T08:45:00Z","v":800,"vw":7.62},{"c":7.61,"h":7.61,"l":7.61,"n":1,"o":7.61,"t":"2026-10-08T09:00:00Z","v":100,"vw":7.61},{"c":7.61,"h":7.61,"l":7.6,"n":7,"o":7.61,"t":"2026-10-08T09:30:00Z","v":2261,"vw":7.609552},{"c":7.63,"h":7.63,"l":7.63,"n":2,"o":7.63,"t":"2026-10-08T10:00:00Z","v":1010,"vw":7.63},{"c":7.66,"h":7.6697,"l":7.65,"n":7,"o":7.65,"t":"2026-10-08T10:15:00Z","v":1878,"vw":7.659683},{"c":7.68,"h":7.68,"l":7.67,"n":15,"o":7.68,"t":"2026-10-08T10:30:00Z","v":13307,"vw":7.678337},{"c":7.66,"h":7.66,"l":7.66,"n":2,"o":7.66,"t":"2026-10-08T10:45:00Z","v":1000,"vw":7.66},{"c":7.6702,"h":7.6702,"l":7.66,"n":8,"o":7.66,"t":"2026-10-08T11:00:00Z","v":6325,"vw":7.666413},{"c":7.665,"h":7.68,"l":7.6615,"n":7,"o":7.68,"t":"2026-10-08T11:15:00Z","v":1442,"vw":7.669642},{"c":7.6501,"h":7.67,"l":7.6501,"n":9,"o":7.67,"t":"2026-10-08T11:30:00Z","v":4041,"vw":7.660685},{"c":7.66,"h":7.67,"l":7.66,"n":11,"o":7.67,"t":"2026-10-08T12:00:00Z","v":4648,"vw":7.662971},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-08T12:15:00Z","v":500,"vw":7.67},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-08T12:30:00Z","v":400,"vw":7.67},{"c":7.67,"h":7.67,"l":7.66,"n":5,"o":7.66,"t":"2026-10-08T12:45:00Z","v":6620,"vw":7.661231},{"c":7.671,"h":7.68,"l":7.65,"n":39,"o":7.66,"t":"2026-10-08T13:15:00Z","v":36155,"vw":7.667586},{"c":7.73,"h":7.7499,"l":7.675,"n":552,"o":7.7,"t":"2026-10-08T13:30:00Z","v":184236,"vw":7.718425},{"c":7.7423,"h":7.76,"l":7.705,"n":297,"o":7.73,"t":"2026-10-08T13:45:00Z","v":195389,"vw":7.733853},{"c":7.62,"h":7.7467,"l":7.62,"n":442,"o":7.74,"t":"2026-10-08T14:00:00Z","v":455006,"vw":7.675699},{"c":7.56,"h":7.625,"l":7.55,"n":342,"o":7.62,"t":"2026-10-08T14:15:00Z","v":311322,"vw":7.58918},{"c":7.5723,"h":7.5815,"l":7.5501,"n":322,"o":7.5501,"t":"2026-10-08T14:30:00Z","v":369143,"vw":7.56764},{"c":7.585,"h":7.6,"l":7.555,"n":355,"o":7.5701,"t":"2026-10-08T14:45:00Z","v":425118,"vw":7.579957},{"c":7.6199,"h":7.62,"l":7.5799,"n":215,"o":7.585,"t":"2026-10-08T15:00:00Z","v":278819,"vw":7.600819},{"c":7.6016,"h":7.6299,"l":7.5933,"n":300,"o":7.62,"t":"2026-10-08T15:15:00Z","v":427960,"vw":7.612477},{"c":7.64,"h":7.65,"l":7.6,"n":183,"o":7.605,"t":"2026-10-08T15:30:00Z","v":281910,"vw":7.629013},{"c":7.66,"h":7.6699,"l":7.635,"n":295,"o":7.6497,"t":"2026-10-08T15:45:00Z","v":481805,"vw":7.647466},{"c":7.6699,"h":7.675,"l":7.655,"n":144,"o":7.6602,"t":"2026-10-08T16:00:00Z","v":164087,"vw":7.663051},{"c":7.65,"h":7.685,"l":7.635,"n":826,"o":7.67,"t":"2026-10-08T16:15:00Z","v":1285869,"vw":7.65689},{"c":7.695,"h":7.71,"l":7.6401,"n":403,"o":7.65,"t":"2026-10-08T16:30:00Z","v":453302,"vw":7.661859},{"c":7.835,"h":7.85,"l":7.6802,"n":777,"o":7.695,"t":"2026-10-08T16:45:00Z","v":864194,"vw":7.789147},{"c":7.855,"h":7.911,"l":7.83,"n":691,"o":7.835,"t":"2026-10-08T17:00:00Z","v":659649,"vw":7.871632},{"c":7.98,"h":8.0099,"l":7.85,"n":645,"o":7.86,"t":"2026-10-08T17:15:00Z","v":692078,"vw":7.940157},{"c":7.93,"h":7.9899,"l":7.9,"n":436,"o":7.9701,"t":"2026-10-08T17:30:00Z","v":552855,"vw":7.940692},{"c":7.9723,"h":7.99,"l":7.9199,"n":365,"o":7.93,"t":"2026-10-08T17:45:00Z","v":423327,"vw":7.963935},{"c":7.965,"h":8,"l":7.96,"n":269,"o":7.97,"t":"2026-10-08T18:00:00Z","v":482663,"vw":7.977268},{"c":7.9199,"h":7.965,"l":7.905,"n":427,"o":7.9601,"t":"2026-10-08T18:15:00Z","v":597823,"vw":7.939608},{"c":7.99,"h":7.9901,"l":7.9199,"n":206,"o":7.92,"t":"2026-10-08T18:30:00Z","v":246979,"vw":7.96615},{"c":7.99,"h":7.9901,"l":7.97,"n":195,"o":7.9884,"t":"2026-10-08T18:45:00Z","v":186431,"vw":7.986111},{"c":7.9799,"h":8,"l":7.965,"n":335,"o":8,"t":"2026-10-08T19:00:00Z","v":480100,"vw":7.977662},{"c":7.965,"h":8,"l":7.94,"n":338,"o":7.975,"t":"2026-10-08T19:15:00Z","v":474906,"vw":7.975611},{"c":7.94,"h":7.985,"l":7.94,"n":296,"o":7.97,"t":"2026-10-08T19:30:00Z","v":489865,"vw":7.9656},{"c":7.97,"h":7.985,"l":7.945,"n":646,"o":7.95,"t":"2026-10-08T19:45:00Z","v":828929,"vw":7.968234},{"c":7.943,"h":7.96,"l":7.943,"n":19,"o":7.96,"t":"2026-10-08T20:00:00Z","v":3234,"vw":7.955847},{"c":7.93,"h":7.93,"l":7.92,"n":12,"o":7.93,"t":"2026-10-08T20:30:00Z","v":12408,"vw":7.929407},{"c":7.921,"h":7.921,"l":7.9202,"n":6,"o":7.9202,"t":"2026-10-08T20:45:00Z","v":11200,"vw":7.920986},{"c":7.91,"h":7.92,"l":7.91,"n":4,"o":7.92,"t":"2026-10-08T21:00:00Z","v":2120,"vw":7.919524},{"c":7.92,"h":7.92,"l":7.92,"n":2,"o":7.92,"t":"2026-10-08T21:15:00Z","v":6900,"vw":7.92},{"c":7.91,"h":7.91,"l":7.91,"n":2,"o":7.91,"t":"2026-10-08T21:45:00Z","v":300,"vw":7.91},{"c":7.9114,"h":7.9114,"l":7.911,"n":2,"o":7.911,"t":"2026-10-08T22:00:00Z","v":320,"vw":7.91125},{"c":7.9062,"h":7.9062,"l":7.9062,"n":3,"o":7.9062,"t":"2026-10-08T22:15:00Z","v":420,"vw":7.9062},{"c":7.9003,"h":7.9003,"l":7.9003,"n":1,"o":7.9003,"t":"2026-10-08T22:45:00Z","v":326,"vw":7.9003},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-08T23:00:00Z","v":150,"vw":7.9},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-10-08T23:15:00Z","v":1060,"vw":7.91},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-08T23:30:00Z","v":100,"vw":7.93},{"c":7.9151,"h":7.93,"l":7.9151,"n":2,"o":7.93,"t":"2026-10-08T23:45:00Z","v":3300,"vw":7.916455},{"c":7.7,"h":7.83,"l":7.7,"n":63,"o":7.79,"t":"2026-10-09T08:00:00Z","v":32785,"vw":7.761738},{"c":7.71,"h":7.71,"l":7.71,"n":4,"o":7.71,"t":"2026-10-09T09:15:00Z","v":8172,"vw":7.71},{"c":7.71,"h":7.71,"l":7.71,"n":2,"o":7.71,"t":"2026-10-09T09:45:00Z","v":253,"vw":7.71},{"c":7.72,"h":7.72,"l":7.65,"n":12,"o":7.71,"t":"2026-10-09T10:00:00Z","v":2311,"vw":7.690857},{"c":7.69,"h":7.69,"l":7.69,"n":2,"o":7.69,"t":"2026-10-09T10:15:00Z","v":300,"vw":7.69},{"c":7.7163,"h":7.7163,"l":7.7163,"n":1,"o":7.7163,"t":"2026-10-09T11:15:00Z","v":200,"vw":7.7163},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-09T11:30:00Z","v":127,"vw":7.72},{"c":7.7262,"h":7.7262,"l":7.7262,"n":1,"o":7.7262,"t":"2026-10-09T12:00:00Z","v":100,"vw":7.7262},{"c":7.74,"h":7.75,"l":7.69,"n":40,"o":7.75,"t":"2026-10-09T12:15:00Z","v":18916,"vw":7.726713},{"c":7.73,"h":7.73,"l":7.72,"n":24,"o":7.73,"t":"2026-10-09T12:30:00Z","v":14723,"vw":7.723913},{"c":7.74,"h":7.74,"l":7.74,"n":10,"o":7.74,"t":"2026-10-09T12:45:00Z","v":2000,"vw":7.74},{"c":7.7215,"h":7.73,"l":7.7,"n":97,"o":7.73,"t":"2026-10-09T13:15:00Z","v":24462,"vw":7.707739},{"c":7.9201,"h":7.94,"l":7.74,"n":441,"o":7.74,"t":"2026-10-09T13:30:00Z","v":221265,"vw":7.884766},{"c":7.9508,"h":7.96,"l":7.89,"n":224,"o":7.92,"t":"2026-10-09T13:45:00Z","v":118121,"vw":7.927845},{"c":7.93,"h":7.9601,"l":7.91,"n":191,"o":7.945,"t":"2026-10-09T14:00:00Z","v":284947,"vw":7.933421},{"c":7.9603,"h":7.9702,"l":7.935,"n":213,"o":7.9399,"t":"2026-10-09T14:15:00Z","v":273185,"vw":7.952324},{"c":7.959,"h":7.97,"l":7.925,"n":121,"o":7.96,"t":"2026-10-09T14:30:00Z","v":68225,"vw":7.951157},{"c":7.9102,"h":7.9651,"l":7.8901,"n":333,"o":7.96,"t":"2026-10-09T14:45:00Z","v":477665,"vw":7.93004},{"c":7.995,"h":7.9987,"l":7.92,"n":220,"o":7.92,"t":"2026-10-09T15:00:00Z","v":296187,"vw":7.954278},{"c":8.01,"h":8.01,"l":7.97,"n":249,"o":7.992,"t":"2026-10-09T15:15:00Z","v":229739,"vw":7.989436},{"c":8.015,"h":8.015,"l":7.9999,"n":240,"o":8.011,"t":"2026-10-09T15:30:00Z","v":239184,"vw":8.007326},{"c":8.0514,"h":8.0599,"l":7.9901,"n":106,"o":8,"t":"2026-10-09T15:45:00Z","v":96765,"vw":8.031072},{"c":8.0401,"h":8.0651,"l":8.005,"n":185,"o":8.0598,"t":"2026-10-09T16:00:00Z","v":215238,"vw":8.037364},{"c":8.03,"h":8.035,"l":8.0201,"n":135,"o":8.035,"t":"2026-10-09T16:15:00Z","v":138397,"vw":8.029426},{"c":8.05,"h":8.0602,"l":8.0229,"n":149,"o":8.04,"t":"2026-10-09T16:30:00Z","v":109452,"vw":8.044009},{"c":8.055,"h":8.055,"l":8.015,"n":98,"o":8.04,"t":"2026-10-09T16:45:00Z","v":52575,"vw":8.028308},{"c":8.0401,"h":8.0587,"l":8.035,"n":153,"o":8.0587,"t":"2026-10-09T17:00:00Z","v":146423,"vw":8.047166},{"c":8.01,"h":8.04,"l":8.01,"n":160,"o":8.04,"t":"2026-10-09T17:15:00Z","v":73997,"vw":8.019353},{"c":8.035,"h":8.045,"l":8.005,"n":196,"o":8.01,"t":"2026-10-09T17:30:00Z","v":177179,"vw":8.034928},{"c":8.0399,"h":8.04,"l":8.035,"n":46,"o":8.04,"t":"2026-10-09T17:45:00Z","v":27482,"vw":8.039445},{"c":8.035,"h":8.0501,"l":8.0231,"n":107,"o":8.04,"t":"2026-10-09T18:00:00Z","v":148189,"vw":8.037712},{"c":8.025,"h":8.035,"l":8.015,"n":298,"o":8.03,"t":"2026-10-09T18:15:00Z","v":327782,"vw":8.026558},{"c":8.05,"h":8.051,"l":8.027,"n":104,"o":8.03,"t":"2026-10-09T18:30:00Z","v":145050,"vw":8.03726},{"c":8.0301,"h":8.045,"l":8.01,"n":177,"o":8.04,"t":"2026-10-09T18:45:00Z","v":156630,"vw":8.037179},{"c":8.02,"h":8.025,"l":8.02,"n":9,"o":8.025,"t":"2026-10-09T19:00:00Z","v":5834,"vw":8.022815},{"c":8.015,"h":8.025,"l":8,"n":81,"o":8.0198,"t":"2026-10-09T19:15:00Z","v":86529,"vw":8.016296},{"c":8.05,"h":8.05,"l":8.0101,"n":35,"o":8.02,"t":"2026-10-09T19:30:00Z","v":35253,"vw":8.027998},{"c":8.05,"h":8.0597,"l":8.025,"n":222,"o":8.0301,"t":"2026-10-09T19:45:00Z","v":307994,"vw":8.041424},{"c":8.04,"h":8.06,"l":8.04,"n":14,"o":8.06,"t":"2026-10-09T20:00:00Z","v":17124,"vw":8.051549},{"c":8.03,"h":8.031,"l":8.03,"n":16,"o":8.031,"t":"2026-10-09T20:45:00Z","v":32000,"vw":8.030363},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-09T21:15:00Z","v":160,"vw":8.04},{"c":8.04,"h":8.04,"l":8.03,"n":9,"o":8.03,"t":"2026-10-09T23:15:00Z","v":2310,"vw":8.0375},{"c":8,"h":8.04,"l":7.99,"n":24,"o":7.99,"t":"2026-10-12T08:00:00Z","v":9729,"vw":8.004743},{"c":8.04,"h":8.04,"l":8.02,"n":22,"o":8.02,"t":"2026-10-12T08:30:00Z","v":3611,"vw":8.032188},{"c":8.05,"h":8.05,"l":8.049,"n":8,"o":8.049,"t":"2026-10-12T08:45:00Z","v":1475,"vw":8.049891},{"c":8.05,"h":8.05,"l":8.0397,"n":4,"o":8.0397,"t":"2026-10-12T09:00:00Z","v":1174,"vw":8.04823},{"c":8.04,"h":8.04,"l":8.04,"n":5,"o":8.04,"t":"2026-10-12T09:15:00Z","v":3336,"vw":8.04},{"c":8.03,"h":8.03,"l":8.03,"n":2,"o":8.03,"t":"2026-10-12T09:30:00Z","v":3700,"vw":8.03},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-12T10:15:00Z","v":2500,"vw":8.04},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-12T10:30:00Z","v":137,"vw":8.06},{"c":8.08,"h":8.08,"l":8.06,"n":4,"o":8.06,"t":"2026-10-12T11:00:00Z","v":430,"vw":8.073071},{"c":8.08,"h":8.08,"l":8.07,"n":4,"o":8.08,"t":"2026-10-12T11:15:00Z","v":1298,"vw":8.07229},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-12T11:30:00Z","v":500,"vw":8.08},{"c":8.1,"h":8.1,"l":8.0996,"n":7,"o":8.0996,"t":"2026-10-12T12:00:00Z","v":2365,"vw":8.099983},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-12T12:15:00Z","v":475,"vw":8.1},{"c":8.11,"h":8.14,"l":8.09,"n":25,"o":8.14,"t":"2026-10-12T12:30:00Z","v":9117,"vw":8.118225},{"c":8.1196,"h":8.1196,"l":8.111,"n":3,"o":8.111,"t":"2026-10-12T12:45:00Z","v":2117,"vw":8.111475},{"c":8.12,"h":8.12,"l":8.12,"n":5,"o":8.12,"t":"2026-10-12T13:00:00Z","v":5015,"vw":8.12},{"c":8.1,"h":8.12,"l":8.09,"n":13,"o":8.12,"t":"2026-10-12T13:15:00Z","v":5133,"vw":8.104269},{"c":8.1701,"h":8.195,"l":8.09,"n":368,"o":8.09,"t":"2026-10-12T13:30:00Z","v":89275,"vw":8.146882},{"c":8.22,"h":8.22,"l":8.1306,"n":138,"o":8.17,"t":"2026-10-12T13:45:00Z","v":85490,"vw":8.175795},{"c":8.345,"h":8.36,"l":8.195,"n":189,"o":8.21,"t":"2026-10-12T14:00:00Z","v":99731,"vw":8.276095},{"c":8.3251,"h":8.34,"l":8.305,"n":95,"o":8.3303,"t":"2026-10-12T14:15:00Z","v":28604,"vw":8.325064},{"c":8.32,"h":8.341,"l":8.305,"n":135,"o":8.33,"t":"2026-10-12T14:30:00Z","v":121841,"vw":8.331412},{"c":8.2902,"h":8.33,"l":8.2899,"n":88,"o":8.33,"t":"2026-10-12T14:45:00Z","v":84663,"vw":8.311064},{"c":8.3,"h":8.3005,"l":8.28,"n":92,"o":8.28,"t":"2026-10-12T15:00:00Z","v":56865,"vw":8.289423},{"c":8.3005,"h":8.3099,"l":8.2795,"n":106,"o":8.29,"t":"2026-10-12T15:15:00Z","v":47223,"vw":8.292148},{"c":8.2902,"h":8.31,"l":8.2899,"n":74,"o":8.3099,"t":"2026-10-12T15:30:00Z","v":37726,"vw":8.300831},{"c":8.25,"h":8.2801,"l":8.24,"n":111,"o":8.2801,"t":"2026-10-12T15:45:00Z","v":70258,"vw":8.255326},{"c":8.235,"h":8.25,"l":8.22,"n":78,"o":8.25,"t":"2026-10-12T16:00:00Z","v":41031,"vw":8.23051},{"c":8.25,"h":8.265,"l":8.23,"n":61,"o":8.23,"t":"2026-10-12T16:15:00Z","v":53970,"vw":8.244296},{"c":8.26,"h":8.265,"l":8.24,"n":72,"o":8.2501,"t":"2026-10-12T16:30:00Z","v":62241,"vw":8.251844},{"c":8.275,"h":8.29,"l":8.2598,"n":106,"o":8.26,"t":"2026-10-12T16:45:00Z","v":111182,"vw":8.272132},{"c":8.25,"h":8.275,"l":8.2498,"n":72,"o":8.27,"t":"2026-10-12T17:00:00Z","v":80962,"vw":8.263275},{"c":8.26,"h":8.265,"l":8.245,"n":61,"o":8.245,"t":"2026-10-12T17:15:00Z","v":48511,"vw":8.25673},{"c":8.26,"h":8.2602,"l":8.2598,"n":39,"o":8.2599,"t":"2026-10-12T17:30:00Z","v":43482,"vw":8.259977},{"c":8.2501,"h":8.2623,"l":8.245,"n":75,"o":8.26,"t":"2026-10-12T17:45:00Z","v":82965,"vw":8.251668},{"c":8.251,"h":8.265,"l":8.25,"n":28,"o":8.2601,"t":"2026-10-12T18:00:00Z","v":30540,"vw":8.258324},{"c":8.24,"h":8.2602,"l":8.24,"n":102,"o":8.245,"t":"2026-10-12T18:15:00Z","v":76591,"vw":8.252685},{"c":8.235,"h":8.2405,"l":8.23,"n":45,"o":8.24,"t":"2026-10-12T18:30:00Z","v":48267,"vw":8.236311},{"c":8.25,"h":8.26,"l":8.2299,"n":77,"o":8.23,"t":"2026-10-12T18:45:00Z","v":67482,"vw":8.245222},{"c":8.26,"h":8.265,"l":8.245,"n":90,"o":8.26,"t":"2026-10-12T19:00:00Z","v":79804,"vw":8.256932},{"c":8.25,"h":8.26,"l":8.2498,"n":71,"o":8.255,"t":"2026-10-12T19:15:00Z","v":47796,"vw":8.251102},{"c":8.24,"h":8.2502,"l":8.22,"n":96,"o":8.245,"t":"2026-10-12T19:30:00Z","v":121644,"vw":8.23945},{"c":8.25,"h":8.26,"l":8.21,"n":209,"o":8.2399,"t":"2026-10-12T19:45:00Z","v":244233,"vw":8.241542},{"c":8.28,"h":8.28,"l":8.25,"n":24,"o":8.25,"t":"2026-10-12T20:00:00Z","v":10267,"vw":8.254945},{"c":8.271,"h":8.271,"l":8.2698,"n":3,"o":8.2698,"t":"2026-10-12T20:30:00Z","v":405,"vw":8.27025},{"c":8.27,"h":8.27,"l":8.27,"n":2,"o":8.27,"t":"2026-10-12T21:15:00Z","v":594,"vw":8.27},{"c":8.2769,"h":8.2769,"l":8.2769,"n":1,"o":8.2769,"t":"2026-10-12T21:30:00Z","v":1000,"vw":8.2769},{"c":8.2899,"h":8.2899,"l":8.2885,"n":2,"o":8.2885,"t":"2026-10-12T21:45:00Z","v":7100,"vw":8.28852},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-12T22:00:00Z","v":100,"vw":8.28},{"c":8.3,"h":8.3,"l":8.29,"n":10,"o":8.29,"t":"2026-10-12T22:45:00Z","v":6380,"vw":8.296762},{"c":8.35,"h":8.35,"l":8.34,"n":22,"o":8.34,"t":"2026-10-12T23:15:00Z","v":11377,"vw":8.345323},{"c":8.3597,"h":8.3597,"l":8.3597,"n":1,"o":8.3597,"t":"2026-10-12T23:30:00Z","v":2000,"vw":8.3597},{"c":8.39,"h":8.4,"l":8.36,"n":15,"o":8.36,"t":"2026-10-12T23:45:00Z","v":4703,"vw":8.372654},{"c":8.3601,"h":8.45,"l":8.36,"n":59,"o":8.42,"t":"2026-10-13T08:00:00Z","v":19178,"vw":8.400684},{"c":8.35,"h":8.36,"l":8.35,"n":3,"o":8.36,"t":"2026-10-13T08:15:00Z","v":2000,"vw":8.3595},{"c":8.36,"h":8.36,"l":8.36,"n":2,"o":8.36,"t":"2026-10-13T08:45:00Z","v":150,"vw":8.36},{"c":8.35,"h":8.35,"l":8.35,"n":5,"o":8.35,"t":"2026-10-13T09:00:00Z","v":602,"vw":8.35},{"c":8.37,"h":8.37,"l":8.37,"n":2,"o":8.37,"t":"2026-10-13T10:00:00Z","v":251,"vw":8.37},{"c":8.415,"h":8.415,"l":8.415,"n":1,"o":8.415,"t":"2026-10-13T10:15:00Z","v":286,"vw":8.415},{"c":8.4004,"h":8.4004,"l":8.4004,"n":1,"o":8.4004,"t":"2026-10-13T10:30:00Z","v":400,"vw":8.4004},{"c":8.43,"h":8.4405,"l":8.43,"n":4,"o":8.4405,"t":"2026-10-13T10:45:00Z","v":2066,"vw":8.431016},{"c":8.43,"h":8.44,"l":8.41,"n":32,"o":8.41,"t":"2026-10-13T11:00:00Z","v":7132,"vw":8.427262},{"c":8.43,"h":8.45,"l":8.43,"n":11,"o":8.44,"t":"2026-10-13T11:15:00Z","v":4665,"vw":8.434855},{"c":8.421,"h":8.421,"l":8.421,"n":1,"o":8.421,"t":"2026-10-13T11:30:00Z","v":200,"vw":8.421},{"c":8.3898,"h":8.3898,"l":8.36,"n":2,"o":8.36,"t":"2026-10-13T12:15:00Z","v":700,"vw":8.377029},{"c":8.4,"h":8.41,"l":8.3862,"n":6,"o":8.3862,"t":"2026-10-13T12:30:00Z","v":3860,"vw":8.402883},{"c":8.42,"h":8.4299,"l":8.4,"n":28,"o":8.4,"t":"2026-10-13T12:45:00Z","v":8791,"vw":8.415198},{"c":8.43,"h":8.43,"l":8.428,"n":2,"o":8.428,"t":"2026-10-13T13:00:00Z","v":600,"vw":8.429667},{"c":8.4,"h":8.43,"l":8.4,"n":11,"o":8.4299,"t":"2026-10-13T13:15:00Z","v":2400,"vw":8.408952},{"c":8.355,"h":8.5,"l":8.3101,"n":483,"o":8.41,"t":"2026-10-13T13:30:00Z","v":192899,"vw":8.399629},{"c":8.33,"h":8.41,"l":8.33,"n":231,"o":8.35,"t":"2026-10-13T13:45:00Z","v":220632,"vw":8.363161},{"c":8.275,"h":8.33,"l":8.24,"n":246,"o":8.33,"t":"2026-10-13T14:00:00Z","v":265653,"vw":8.280708},{"c":8.31,"h":8.3201,"l":8.265,"n":141,"o":8.28,"t":"2026-10-13T14:15:00Z","v":178612,"vw":8.300245},{"c":8.2899,"h":8.3401,"l":8.2698,"n":177,"o":8.31,"t":"2026-10-13T14:30:00Z","v":268104,"vw":8.315953},{"c":8.34,"h":8.345,"l":8.29,"n":130,"o":8.29,"t":"2026-10-13T14:45:00Z","v":121256,"vw":8.308042},{"c":8.37,"h":8.395,"l":8.34,"n":130,"o":8.3499,"t":"2026-10-13T15:00:00Z","v":137833,"vw":8.366691},{"c":8.39,"h":8.3951,"l":8.3601,"n":43,"o":8.3701,"t":"2026-10-13T15:15:00Z","v":62104,"vw":8.380392},{"c":8.36,"h":8.41,"l":8.3595,"n":194,"o":8.4,"t":"2026-10-13T15:30:00Z","v":304940,"vw":8.377252},{"c":8.2971,"h":8.36,"l":8.28,"n":94,"o":8.36,"t":"2026-10-13T15:45:00Z","v":240287,"vw":8.325688},{"c":8.3001,"h":8.305,"l":8.2801,"n":108,"o":8.2901,"t":"2026-10-13T16:00:00Z","v":200679,"vw":8.291472},{"c":8.225,"h":8.295,"l":8.22,"n":63,"o":8.295,"t":"2026-10-13T16:15:00Z","v":86191,"vw":8.260315},{"c":8.24,"h":8.25,"l":8.1814,"n":368,"o":8.22,"t":"2026-10-13T16:30:00Z","v":542558,"vw":8.213531},{"c":8.22,"h":8.24,"l":8.2099,"n":109,"o":8.24,"t":"2026-10-13T16:45:00Z","v":283030,"vw":8.225296},{"c":8.19,"h":8.2305,"l":8.1799,"n":117,"o":8.2299,"t":"2026-10-13T17:00:00Z","v":204504,"vw":8.211183},{"c":8.2201,"h":8.225,"l":8.1766,"n":181,"o":8.181,"t":"2026-10-13T17:15:00Z","v":366773,"vw":8.205271},{"c":8.2,"h":8.2501,"l":8.19,"n":114,"o":8.2199,"t":"2026-10-13T17:30:00Z","v":204346,"vw":8.228748},{"c":8.1999,"h":8.2401,"l":8.1999,"n":216,"o":8.21,"t":"2026-10-13T17:45:00Z","v":268477,"vw":8.222265},{"c":8.175,"h":8.215,"l":8.175,"n":382,"o":8.2014,"t":"2026-10-13T18:00:00Z","v":617336,"vw":8.193052},{"c":8.175,"h":8.19,"l":8.165,"n":230,"o":8.175,"t":"2026-10-13T18:15:00Z","v":273640,"vw":8.179485},{"c":8.2002,"h":8.21,"l":8.174,"n":108,"o":8.175,"t":"2026-10-13T18:30:00Z","v":187587,"vw":8.182263},{"c":8.185,"h":8.2201,"l":8.1801,"n":83,"o":8.205,"t":"2026-10-13T18:45:00Z","v":145583,"vw":8.203325},{"c":8.18,"h":8.195,"l":8.1798,"n":100,"o":8.19,"t":"2026-10-13T19:00:00Z","v":145187,"vw":8.183349},{"c":8.16,"h":8.1883,"l":8.145,"n":170,"o":8.185,"t":"2026-10-13T19:15:00Z","v":182116,"vw":8.154137},{"c":8.155,"h":8.165,"l":8.135,"n":202,"o":8.1601,"t":"2026-10-13T19:30:00Z","v":444126,"vw":8.15049},{"c":8.11,"h":8.15,"l":8.09,"n":218,"o":8.15,"t":"2026-10-13T19:45:00Z","v":278127,"vw":8.128269},{"c":8.05,"h":8.12,"l":8.05,"n":44,"o":8.12,"t":"2026-10-13T20:00:00Z","v":71543,"vw":8.065716},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-10-13T20:15:00Z","v":400,"vw":8.05},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-10-13T20:30:00Z","v":9300,"vw":8.08},{"c":8.0577,"h":8.06,"l":8.0577,"n":9,"o":8.06,"t":"2026-10-13T20:45:00Z","v":1499,"vw":8.059844},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-13T21:45:00Z","v":500,"vw":8.08},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-13T22:00:00Z","v":1000,"vw":8.1},{"c":8.06,"h":8.06,"l":8.06,"n":1,"o":8.06,"t":"2026-10-13T22:15:00Z","v":100,"vw":8.06},{"c":8.09,"h":8.09,"l":8.09,"n":9,"o":8.09,"t":"2026-10-13T23:15:00Z","v":1158,"vw":8.09},{"c":8.068,"h":8.068,"l":8.068,"n":1,"o":8.068,"t":"2026-10-13T23:30:00Z","v":4000,"vw":8.068},{"c":8.06,"h":8.09,"l":8.06,"n":11,"o":8.07,"t":"2026-10-13T23:45:00Z","v":30066,"vw":8.083038},{"c":8.07,"h":8.12,"l":8.02,"n":23,"o":8.12,"t":"2026-10-14T08:00:00Z","v":26911,"vw":8.08746},{"c":8.09,"h":8.09,"l":8.09,"n":2,"o":8.09,"t":"2026-10-14T10:30:00Z","v":833,"vw":8.09},{"c":8.1562,"h":8.18,"l":8.15,"n":13,"o":8.15,"t":"2026-10-14T11:00:00Z","v":7722,"vw":8.161231},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-14T11:15:00Z","v":2500,"vw":8.16},{"c":8.17,"h":8.17,"l":8.16,"n":5,"o":8.16,"t":"2026-10-14T11:30:00Z","v":2746,"vw":8.160693},{"c":8.19,"h":8.2083,"l":8.19,"n":6,"o":8.2,"t":"2026-10-14T11:45:00Z","v":3431,"vw":8.201328},{"c":8.16,"h":8.18,"l":8.16,"n":11,"o":8.18,"t":"2026-10-14T12:00:00Z","v":9684,"vw":8.162805},{"c":8.16,"h":8.16,"l":8.16,"n":2,"o":8.16,"t":"2026-10-14T12:15:00Z","v":3500,"vw":8.16},{"c":8.2699,"h":8.2775,"l":8.15,"n":35,"o":8.15,"t":"2026-10-14T12:30:00Z","v":31786,"vw":8.243568},{"c":8.29,"h":8.29,"l":8.24,"n":21,"o":8.26,"t":"2026-10-14T12:45:00Z","v":13003,"vw":8.259472},{"c":8.28,"h":8.2985,"l":8.28,"n":8,"o":8.2985,"t":"2026-10-14T13:00:00Z","v":4982,"vw":8.287495},{"c":8.33,"h":8.34,"l":8.275,"n":61,"o":8.28,"t":"2026-10-14T13:15:00Z","v":47245,"vw":8.308553},{"c":8.33,"h":8.4,"l":8.28,"n":606,"o":8.31,"t":"2026-10-14T13:30:00Z","v":311218,"vw":8.329594},{"c":8.39,"h":8.405,"l":8.28,"n":411,"o":8.33,"t":"2026-10-14T13:45:00Z","v":335000,"vw":8.314646},{"c":8.3799,"h":8.39,"l":8.3508,"n":191,"o":8.385,"t":"2026-10-14T14:00:00Z","v":231137,"vw":8.370969},{"c":8.42,"h":8.425,"l":8.37,"n":131,"o":8.3701,"t":"2026-10-14T14:15:00Z","v":168446,"vw":8.397962},{"c":8.43,"h":8.46,"l":8.42,"n":217,"o":8.42,"t":"2026-10-14T14:30:00Z","v":351124,"vw":8.437165},{"c":8.4,"h":8.445,"l":8.385,"n":238,"o":8.4299,"t":"2026-10-14T14:45:00Z","v":499545,"vw":8.424305},{"c":8.46,"h":8.465,"l":8.3999,"n":273,"o":8.4,"t":"2026-10-14T15:00:00Z","v":528492,"vw":8.444137},{"c":8.5,"h":8.5,"l":8.4409,"n":116,"o":8.465,"t":"2026-10-14T15:15:00Z","v":196748,"vw":8.468683},{"c":8.53,"h":8.545,"l":8.4801,"n":126,"o":8.5,"t":"2026-10-14T15:30:00Z","v":137271,"vw":8.496062},{"c":8.52,"h":8.535,"l":8.5197,"n":99,"o":8.525,"t":"2026-10-14T15:45:00Z","v":60188,"vw":8.52852},{"c":8.56,"h":8.56,"l":8.515,"n":191,"o":8.52,"t":"2026-10-14T16:00:00Z","v":291849,"vw":8.526986},{"c":8.6,"h":8.605,"l":8.56,"n":165,"o":8.57,"t":"2026-10-14T16:15:00Z","v":157970,"vw":8.590401},{"c":8.5399,"h":8.62,"l":8.535,"n":185,"o":8.6,"t":"2026-10-14T16:30:00Z","v":348750,"vw":8.569776},{"c":8.52,"h":8.56,"l":8.51,"n":167,"o":8.54,"t":"2026-10-14T16:45:00Z","v":230672,"vw":8.54049},{"c":8.53,"h":8.55,"l":8.505,"n":128,"o":8.52,"t":"2026-10-14T17:00:00Z","v":193821,"vw":8.528304},{"c":8.61,"h":8.616,"l":8.535,"n":196,"o":8.5399,"t":"2026-10-14T17:15:00Z","v":263953,"vw":8.568532},{"c":8.611,"h":8.625,"l":8.5898,"n":148,"o":8.61,"t":"2026-10-14T17:30:00Z","v":149938,"vw":8.60475},{"c":8.6501,"h":8.67,"l":8.61,"n":203,"o":8.615,"t":"2026-10-14T17:45:00Z","v":343173,"vw":8.646607},{"c":8.6401,"h":8.675,"l":8.6398,"n":243,"o":8.665,"t":"2026-10-14T18:00:00Z","v":381516,"vw":8.652945},{"c":8.66,"h":8.6701,"l":8.64,"n":410,"o":8.649,"t":"2026-10-14T18:15:00Z","v":645208,"vw":8.65426},{"c":8.6799,"h":8.685,"l":8.655,"n":109,"o":8.6599,"t":"2026-10-14T18:30:00Z","v":223574,"vw":8.67329},{"c":8.68,"h":8.685,"l":8.6601,"n":180,"o":8.685,"t":"2026-10-14T18:45:00Z","v":309195,"vw":8.671847},{"c":8.68,"h":8.725,"l":8.68,"n":178,"o":8.69,"t":"2026-10-14T19:00:00Z","v":231622,"vw":8.700282},{"c":8.63,"h":8.685,"l":8.62,"n":216,"o":8.68,"t":"2026-10-14T19:15:00Z","v":389182,"vw":8.642828},{"c":8.6501,"h":8.6501,"l":8.5899,"n":235,"o":8.635,"t":"2026-10-14T19:30:00Z","v":566750,"vw":8.624835},{"c":8.6,"h":8.67,"l":8.6,"n":523,"o":8.65,"t":"2026-10-14T19:45:00Z","v":1073765,"vw":8.63331},{"c":8.5801,"h":8.6,"l":8.56,"n":62,"o":8.59,"t":"2026-10-14T20:00:00Z","v":10148,"vw":8.579967},{"c":8.59,"h":8.59,"l":8.58,"n":6,"o":8.59,"t":"2026-10-14T20:15:00Z","v":565,"vw":8.584782},{"c":8.59,"h":8.59,"l":8.59,"n":4,"o":8.59,"t":"2026-10-14T20:30:00Z","v":610,"vw":8.59},{"c":8.67,"h":8.67,"l":8.64,"n":6,"o":8.64,"t":"2026-10-14T21:15:00Z","v":1479,"vw":8.652143},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-14T21:30:00Z","v":1500,"vw":8.7},{"c":8.72,"h":8.72,"l":8.6494,"n":10,"o":8.6494,"t":"2026-10-14T22:00:00Z","v":984,"vw":8.671385},{"c":8.81,"h":8.81,"l":8.7122,"n":29,"o":8.7122,"t":"2026-10-14T22:15:00Z","v":3203,"vw":8.749863},{"c":8.84,"h":8.84,"l":8.82,"n":14,"o":8.82,"t":"2026-10-14T22:30:00Z","v":1600,"vw":8.838617},{"c":8.8607,"h":8.8607,"l":8.8,"n":2,"o":8.8,"t":"2026-10-14T22:45:00Z","v":1500,"vw":8.808093},{"c":8.82,"h":8.8392,"l":8.8,"n":7,"o":8.8,"t":"2026-10-14T23:00:00Z","v":3100,"vw":8.814875},{"c":8.81,"h":8.81,"l":8.8,"n":4,"o":8.8,"t":"2026-10-14T23:15:00Z","v":7445,"vw":8.809409},{"c":8.8379,"h":8.8379,"l":8.81,"n":5,"o":8.81,"t":"2026-10-14T23:30:00Z","v":3203,"vw":8.828581},{"c":8.8852,"h":8.9,"l":8.82,"n":13,"o":8.82,"t":"2026-10-14T23:45:00Z","v":4610,"vw":8.853163},{"c":8.91,"h":8.9391,"l":8.74,"n":112,"o":8.82,"t":"2026-10-15T08:00:00Z","v":29949,"vw":8.823901},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-15T08:15:00Z","v":250,"vw":8.93},{"c":8.91,"h":8.92,"l":8.91,"n":2,"o":8.92,"t":"2026-10-15T08:30:00Z","v":350,"vw":8.917143},{"c":8.88,"h":8.9,"l":8.88,"n":4,"o":8.9,"t":"2026-10-15T08:45:00Z","v":560,"vw":8.89},{"c":8.86,"h":8.87,"l":8.8482,"n":7,"o":8.87,"t":"2026-10-15T09:00:00Z","v":3321,"vw":8.854951},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-15T09:15:00Z","v":100,"vw":8.86},{"c":8.91,"h":8.93,"l":8.91,"n":7,"o":8.91,"t":"2026-10-15T09:30:00Z","v":865,"vw":8.916897},{"c":8.93,"h":8.94,"l":8.93,"n":9,"o":8.94,"t":"2026-10-15T09:45:00Z","v":2221,"vw":8.931174},{"c":8.95,"h":8.96,"l":8.95,"n":6,"o":8.95,"t":"2026-10-15T10:00:00Z","v":7013,"vw":8.953504},{"c":8.94,"h":8.94,"l":8.91,"n":27,"o":8.93,"t":"2026-10-15T10:15:00Z","v":10511,"vw":8.930991},{"c":8.98,"h":8.98,"l":8.9599,"n":10,"o":8.9599,"t":"2026-10-15T10:30:00Z","v":11870,"vw":8.962222},{"c":8.95,"h":9.01,"l":8.95,"n":52,"o":8.98,"t":"2026-10-15T10:45:00Z","v":13924,"vw":8.979971},{"c":8.91,"h":8.96,"l":8.91,"n":93,"o":8.94,"t":"2026-10-15T11:00:00Z","v":56671,"vw":8.950987},{"c":8.85,"h":8.91,"l":8.84,"n":69,"o":8.91,"t":"2026-10-15T11:15:00Z","v":29637,"vw":8.876489},{"c":8.8775,"h":8.89,"l":8.85,"n":78,"o":8.87,"t":"2026-10-15T11:30:00Z","v":28679,"vw":8.877334},{"c":8.8839,"h":8.9,"l":8.88,"n":21,"o":8.89,"t":"2026-10-15T11:45:00Z","v":7488,"vw":8.888646},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-15T12:00:00Z","v":500,"vw":8.89},{"c":8.87,"h":8.9,"l":8.87,"n":27,"o":8.9,"t":"2026-10-15T12:15:00Z","v":22011,"vw":8.874974},{"c":8.9,"h":8.93,"l":8.89,"n":64,"o":8.92,"t":"2026-10-15T12:30:00Z","v":49442,"vw":8.916909},{"c":8.96,"h":8.96,"l":8.9,"n":22,"o":8.9,"t":"2026-10-15T12:45:00Z","v":8879,"vw":8.925318},{"c":8.9683,"h":8.98,"l":8.96,"n":43,"o":8.9683,"t":"2026-10-15T13:00:00Z","v":51637,"vw":8.96458},{"c":9.0896,"h":9.12,"l":8.95,"n":72,"o":8.96,"t":"2026-10-15T13:15:00Z","v":38970,"vw":9.040916},{"c":9.055,"h":9.24,"l":9.025,"n":688,"o":9.09,"t":"2026-10-15T13:30:00Z","v":357379,"vw":9.132793},{"c":9.1701,"h":9.265,"l":9.05,"n":858,"o":9.06,"t":"2026-10-15T13:45:00Z","v":744413,"vw":9.178043},{"c":9.06,"h":9.175,"l":8.99,"n":434,"o":9.175,"t":"2026-10-15T14:00:00Z","v":407920,"vw":9.075981},{"c":9.01,"h":9.07,"l":8.997,"n":257,"o":9.06,"t":"2026-10-15T14:15:00Z","v":326209,"vw":9.029819},{"c":8.97,"h":9.07,"l":8.95,"n":219,"o":9.0277,"t":"2026-10-15T14:30:00Z","v":210064,"vw":9.001742},{"c":8.945,"h":9.02,"l":8.9315,"n":261,"o":8.97,"t":"2026-10-15T14:45:00Z","v":400500,"vw":8.968595},{"c":8.96,"h":9.015,"l":8.94,"n":380,"o":8.945,"t":"2026-10-15T15:00:00Z","v":555918,"vw":8.979599},{"c":8.97,"h":8.971,"l":8.915,"n":239,"o":8.95,"t":"2026-10-15T15:15:00Z","v":450670,"vw":8.937098},{"c":8.98,"h":9.005,"l":8.96,"n":252,"o":8.96,"t":"2026-10-15T15:30:00Z","v":438281,"vw":8.97967},{"c":8.8801,"h":8.975,"l":8.88,"n":180,"o":8.97,"t":"2026-10-15T15:45:00Z","v":370213,"vw":8.929023},{"c":8.9201,"h":8.935,"l":8.8699,"n":186,"o":8.89,"t":"2026-10-15T16:00:00Z","v":354534,"vw":8.897673},{"c":9,"h":9.02,"l":8.92,"n":208,"o":8.92,"t":"2026-10-15T16:15:00Z","v":407151,"vw":8.978139},{"c":8.97,"h":9.02,"l":8.945,"n":291,"o":9.0099,"t":"2026-10-15T16:30:00Z","v":792233,"vw":8.980446},{"c":8.92,"h":8.97,"l":8.915,"n":236,"o":8.955,"t":"2026-10-15T16:45:00Z","v":553186,"vw":8.954242},{"c":8.91,"h":8.9501,"l":8.9,"n":93,"o":8.9201,"t":"2026-10-15T17:00:00Z","v":153527,"vw":8.934576},{"c":8.92,"h":8.9301,"l":8.8899,"n":128,"o":8.91,"t":"2026-10-15T17:15:00Z","v":267508,"vw":8.917059},{"c":8.85,"h":8.9239,"l":8.831,"n":146,"o":8.92,"t":"2026-10-15T17:30:00Z","v":231862,"vw":8.877045},{"c":8.86,"h":8.88,"l":8.845,"n":209,"o":8.855,"t":"2026-10-15T17:45:00Z","v":344956,"vw":8.865636},{"c":8.95,"h":8.95,"l":8.875,"n":209,"o":8.88,"t":"2026-10-15T18:00:00Z","v":404510,"vw":8.921212},{"c":8.94,"h":8.955,"l":8.935,"n":237,"o":8.95,"t":"2026-10-15T18:15:00Z","v":525991,"vw":8.944044},{"c":8.95,"h":8.9601,"l":8.9309,"n":245,"o":8.94,"t":"2026-10-15T18:30:00Z","v":671882,"vw":8.947743},{"c":8.9,"h":8.9401,"l":8.8999,"n":215,"o":8.94,"t":"2026-10-15T18:45:00Z","v":412299,"vw":8.925531},{"c":8.86,"h":8.9167,"l":8.8599,"n":398,"o":8.9001,"t":"2026-10-15T19:00:00Z","v":920697,"vw":8.885598},{"c":8.89,"h":8.89,"l":8.835,"n":203,"o":8.86,"t":"2026-10-15T19:15:00Z","v":452285,"vw":8.857847},{"c":8.92,"h":8.92,"l":8.8799,"n":227,"o":8.9,"t":"2026-10-15T19:30:00Z","v":596537,"vw":8.896611},{"c":8.93,"h":8.945,"l":8.89,"n":521,"o":8.93,"t":"2026-10-15T19:45:00Z","v":1152635,"vw":8.921831},{"c":8.9014,"h":8.92,"l":8.895,"n":25,"o":8.92,"t":"2026-10-15T20:00:00Z","v":31438,"vw":8.904157},{"c":8.91,"h":8.91,"l":8.901,"n":4,"o":8.901,"t":"2026-10-15T20:15:00Z","v":3400,"vw":8.903971},{"c":8.93,"h":8.93,"l":8.89,"n":32,"o":8.89,"t":"2026-10-15T20:45:00Z","v":17547,"vw":8.905899},{"c":8.94,"h":8.97,"l":8.92,"n":27,"o":8.92,"t":"2026-10-15T21:00:00Z","v":21902,"vw":8.94066},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-15T21:15:00Z","v":115,"vw":8.91},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-15T23:00:00Z","v":115,"vw":8.92},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-15T23:15:00Z","v":3350,"vw":8.96},{"c":8.9802,"h":8.9802,"l":8.9802,"n":1,"o":8.9802,"t":"2026-10-15T23:45:00Z","v":1000,"vw":8.9802},{"c":8.86,"h":8.86,"l":8.79,"n":89,"o":8.83,"t":"2026-10-16T08:00:00Z","v":26516,"vw":8.836993},{"c":8.86,"h":8.86,"l":8.84,"n":20,"o":8.85,"t":"2026-10-16T08:15:00Z","v":5237,"vw":8.84826},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-16T08:45:00Z","v":100,"vw":8.85},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-16T09:30:00Z","v":750,"vw":8.86},{"c":8.89,"h":8.89,"l":8.87,"n":10,"o":8.87,"t":"2026-10-16T09:45:00Z","v":2541,"vw":8.877959},{"c":8.92,"h":8.92,"l":8.89,"n":24,"o":8.89,"t":"2026-10-16T10:00:00Z","v":14463,"vw":8.915523},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-16T10:30:00Z","v":1430,"vw":8.89},{"c":8.9,"h":8.9,"l":8.9,"n":12,"o":8.9,"t":"2026-10-16T10:45:00Z","v":4900,"vw":8.9},{"c":8.98,"h":8.98,"l":8.92,"n":75,"o":8.92,"t":"2026-10-16T11:00:00Z","v":16737,"vw":8.94533},{"c":8.96,"h":8.96,"l":8.96,"n":12,"o":8.96,"t":"2026-10-16T11:15:00Z","v":3000,"vw":8.96},{"c":8.98,"h":8.99,"l":8.96,"n":14,"o":8.96,"t":"2026-10-16T11:30:00Z","v":3611,"vw":8.964972},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-16T11:45:00Z","v":3121,"vw":8.96},{"c":8.92,"h":8.92,"l":8.91,"n":10,"o":8.91,"t":"2026-10-16T12:00:00Z","v":2600,"vw":8.919038},{"c":8.96,"h":8.96,"l":8.94,"n":13,"o":8.94,"t":"2026-10-16T12:30:00Z","v":4360,"vw":8.944651},{"c":8.9798,"h":8.9798,"l":8.9798,"n":3,"o":8.9798,"t":"2026-10-16T12:45:00Z","v":540,"vw":8.9798},{"c":9,"h":9.02,"l":8.974,"n":31,"o":8.974,"t":"2026-10-16T13:00:00Z","v":9115,"vw":9.013985},{"c":8.99,"h":9.05,"l":8.97,"n":41,"o":9.05,"t":"2026-10-16T13:15:00Z","v":17073,"vw":8.990821},{"c":9.01,"h":9.11,"l":8.97,"n":327,"o":8.97,"t":"2026-10-16T13:30:00Z","v":182019,"vw":9.034281},{"c":9.025,"h":9.0923,"l":8.99,"n":204,"o":9,"t":"2026-10-16T13:45:00Z","v":94378,"vw":9.036375},{"c":9,"h":9.04,"l":8.975,"n":223,"o":9.01,"t":"2026-10-16T14:00:00Z","v":186720,"vw":8.995855},{"c":8.9151,"h":9.005,"l":8.9151,"n":190,"o":8.9999,"t":"2026-10-16T14:15:00Z","v":135182,"vw":8.95704},{"c":8.835,"h":8.9223,"l":8.8199,"n":151,"o":8.91,"t":"2026-10-16T14:30:00Z","v":151089,"vw":8.871942},{"c":8.9,"h":8.92,"l":8.825,"n":159,"o":8.83,"t":"2026-10-16T14:45:00Z","v":107949,"vw":8.864164},{"c":8.9695,"h":9.0202,"l":8.9,"n":211,"o":8.9,"t":"2026-10-16T15:00:00Z","v":260432,"vw":8.974516},{"c":8.99,"h":9.02,"l":8.95,"n":190,"o":8.97,"t":"2026-10-16T15:15:00Z","v":143776,"vw":8.986484},{"c":8.89,"h":8.99,"l":8.87,"n":255,"o":8.99,"t":"2026-10-16T15:30:00Z","v":362175,"vw":8.906548},{"c":8.93,"h":8.9301,"l":8.8601,"n":200,"o":8.895,"t":"2026-10-16T15:45:00Z","v":371614,"vw":8.894689},{"c":8.91,"h":8.9699,"l":8.909,"n":210,"o":8.93,"t":"2026-10-16T16:00:00Z","v":249422,"vw":8.947157},{"c":8.91,"h":8.9229,"l":8.899,"n":182,"o":8.899,"t":"2026-10-16T16:15:00Z","v":357814,"vw":8.909151},{"c":8.98,"h":8.9891,"l":8.9101,"n":196,"o":8.92,"t":"2026-10-16T16:30:00Z","v":323098,"vw":8.949012},{"c":9.01,"h":9.025,"l":8.97,"n":137,"o":8.97,"t":"2026-10-16T16:45:00Z","v":219834,"vw":9.004669},{"c":9.06,"h":9.0691,"l":9.01,"n":149,"o":9.01,"t":"2026-10-16T17:00:00Z","v":232290,"vw":9.04846},{"c":9.065,"h":9.11,"l":9.0526,"n":198,"o":9.06,"t":"2026-10-16T17:15:00Z","v":209362,"vw":9.084697},{"c":9.04,"h":9.08,"l":9.03,"n":192,"o":9.07,"t":"2026-10-16T17:30:00Z","v":279885,"vw":9.057629},{"c":9.0899,"h":9.1001,"l":9.03,"n":166,"o":9.04,"t":"2026-10-16T17:45:00Z","v":168671,"vw":9.071541},{"c":9.11,"h":9.1399,"l":9.0999,"n":183,"o":9.1,"t":"2026-10-16T18:00:00Z","v":354353,"vw":9.115497},{"c":9.1699,"h":9.175,"l":9.105,"n":158,"o":9.11,"t":"2026-10-16T18:15:00Z","v":221444,"vw":9.152307},{"c":9.13,"h":9.19,"l":9.125,"n":181,"o":9.17,"t":"2026-10-16T18:30:00Z","v":239862,"vw":9.153517},{"c":9.22,"h":9.25,"l":9.12,"n":233,"o":9.1299,"t":"2026-10-16T18:45:00Z","v":385872,"vw":9.202867},{"c":9.15,"h":9.24,"l":9.145,"n":164,"o":9.22,"t":"2026-10-16T19:00:00Z","v":139360,"vw":9.209241},{"c":9.1,"h":9.1801,"l":9.0999,"n":215,"o":9.1499,"t":"2026-10-16T19:15:00Z","v":348555,"vw":9.131266},{"c":9.1809,"h":9.19,"l":9.09,"n":179,"o":9.1,"t":"2026-10-16T19:30:00Z","v":353914,"vw":9.147586},{"c":9.19,"h":9.1901,"l":9.1199,"n":486,"o":9.18,"t":"2026-10-16T19:45:00Z","v":806456,"vw":9.159301},{"c":9.2,"h":9.22,"l":9.1819,"n":32,"o":9.19,"t":"2026-10-16T20:00:00Z","v":34262,"vw":9.193546},{"c":9.1902,"h":9.218,"l":9.1902,"n":10,"o":9.218,"t":"2026-10-16T20:15:00Z","v":9663,"vw":9.19584},{"c":9.18,"h":9.18,"l":9.17,"n":4,"o":9.17,"t":"2026-10-16T20:30:00Z","v":690,"vw":9.176923},{"c":9.16,"h":9.16,"l":9.16,"n":6,"o":9.16,"t":"2026-10-16T20:45:00Z","v":4961,"vw":9.16},{"c":9.12,"h":9.1543,"l":9.12,"n":6,"o":9.1543,"t":"2026-10-16T21:15:00Z","v":3387,"vw":9.132263},{"c":9.13,"h":9.13,"l":9.12,"n":4,"o":9.12,"t":"2026-10-16T21:30:00Z","v":600,"vw":9.121795},{"c":9.1607,"h":9.1607,"l":9.1607,"n":1,"o":9.1607,"t":"2026-10-16T21:45:00Z","v":1000,"vw":9.1607},{"c":9.16,"h":9.16,"l":9.12,"n":2,"o":9.12,"t":"2026-10-16T22:00:00Z","v":2000,"vw":9.14},{"c":9.19,"h":9.19,"l":9.19,"n":1,"o":9.19,"t":"2026-10-16T22:30:00Z","v":250,"vw":9.19},{"c":9.2,"h":9.2,"l":9.1712,"n":4,"o":9.1712,"t":"2026-10-16T22:45:00Z","v":2516,"vw":9.196756},{"c":9.2223,"h":9.2292,"l":9.182,"n":5,"o":9.1879,"t":"2026-10-16T23:45:00Z","v":4615,"vw":9.211581},{"c":8.94,"h":8.96,"l":8.86,"n":24,"o":8.88,"t":"2026-10-19T08:00:00Z","v":5145,"vw":8.923223},{"c":8.94,"h":8.96,"l":8.93,"n":47,"o":8.93,"t":"2026-10-19T08:30:00Z","v":7293,"vw":8.946181},{"c":8.97,"h":9.02,"l":8.97,"n":21,"o":8.99,"t":"2026-10-19T09:00:00Z","v":3559,"vw":9.006235},{"c":8.9683,"h":8.9683,"l":8.9683,"n":1,"o":8.9683,"t":"2026-10-19T09:15:00Z","v":100,"vw":8.9683},{"c":8.96,"h":8.96,"l":8.95,"n":6,"o":8.95,"t":"2026-10-19T09:45:00Z","v":1747,"vw":8.954293},{"c":8.92,"h":8.95,"l":8.92,"n":7,"o":8.95,"t":"2026-10-19T10:00:00Z","v":3500,"vw":8.931429},{"c":8.92,"h":8.93,"l":8.92,"n":5,"o":8.93,"t":"2026-10-19T10:30:00Z","v":1750,"vw":8.924422},{"c":8.89,"h":8.89,"l":8.89,"n":11,"o":8.89,"t":"2026-10-19T10:45:00Z","v":5574,"vw":8.89},{"c":8.9209,"h":8.9209,"l":8.9,"n":4,"o":8.9,"t":"2026-10-19T11:00:00Z","v":3674,"vw":8.901314},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-19T11:15:00Z","v":423,"vw":8.91},{"c":8.9115,"h":8.95,"l":8.9115,"n":17,"o":8.93,"t":"2026-10-19T11:30:00Z","v":21050,"vw":8.932553},{"c":8.8937,"h":8.91,"l":8.89,"n":21,"o":8.91,"t":"2026-10-19T11:45:00Z","v":10800,"vw":8.897421},{"c":8.8485,"h":8.9,"l":8.8485,"n":7,"o":8.9,"t":"2026-10-19T12:00:00Z","v":4118,"vw":8.868354},{"c":8.83,"h":8.85,"l":8.83,"n":13,"o":8.8402,"t":"2026-10-19T12:15:00Z","v":6474,"vw":8.837506},{"c":8.85,"h":8.85,"l":8.83,"n":5,"o":8.83,"t":"2026-10-19T12:30:00Z","v":7450,"vw":8.839361},{"c":8.85,"h":8.85,"l":8.84,"n":14,"o":8.84,"t":"2026-10-19T12:45:00Z","v":6637,"vw":8.843767},{"c":8.8,"h":8.8517,"l":8.8,"n":5,"o":8.8517,"t":"2026-10-19T13:00:00Z","v":469,"vw":8.814771},{"c":8.81,"h":8.81,"l":8.78,"n":88,"o":8.8015,"t":"2026-10-19T13:15:00Z","v":14149,"vw":8.799401},{"c":9.06,"h":9.14,"l":8.84,"n":330,"o":8.84,"t":"2026-10-19T13:30:00Z","v":153505,"vw":9.019597},{"c":9.07,"h":9.11,"l":9.04,"n":207,"o":9.07,"t":"2026-10-19T13:45:00Z","v":107044,"vw":9.078718},{"c":8.97,"h":9.11,"l":8.97,"n":222,"o":9.07,"t":"2026-10-19T14:00:00Z","v":226196,"vw":9.060079},{"c":8.871,"h":8.97,"l":8.8298,"n":226,"o":8.96,"t":"2026-10-19T14:15:00Z","v":115303,"vw":8.890085},{"c":8.935,"h":8.9502,"l":8.87,"n":248,"o":8.87,"t":"2026-10-19T14:30:00Z","v":275884,"vw":8.919403},{"c":8.89,"h":8.92,"l":8.87,"n":208,"o":8.92,"t":"2026-10-19T14:45:00Z","v":267687,"vw":8.895988},{"c":8.87,"h":8.895,"l":8.83,"n":210,"o":8.895,"t":"2026-10-19T15:00:00Z","v":347182,"vw":8.852794},{"c":8.8101,"h":8.8705,"l":8.785,"n":199,"o":8.87,"t":"2026-10-19T15:15:00Z","v":262670,"vw":8.831004},{"c":8.74,"h":8.8151,"l":8.73,"n":290,"o":8.81,"t":"2026-10-19T15:30:00Z","v":435611,"vw":8.762949},{"c":8.74,"h":8.7699,"l":8.724,"n":280,"o":8.75,"t":"2026-10-19T15:45:00Z","v":719331,"vw":8.75226},{"c":8.74,"h":8.795,"l":8.72,"n":313,"o":8.75,"t":"2026-10-19T16:00:00Z","v":615751,"vw":8.759719},{"c":8.825,"h":8.83,"l":8.74,"n":315,"o":8.7499,"t":"2026-10-19T16:15:00Z","v":698113,"vw":8.800396},{"c":8.84,"h":8.865,"l":8.8201,"n":235,"o":8.83,"t":"2026-10-19T16:30:00Z","v":536160,"vw":8.839759},{"c":8.86,"h":8.86,"l":8.8399,"n":118,"o":8.8399,"t":"2026-10-19T16:45:00Z","v":239184,"vw":8.84973},{"c":8.86,"h":8.875,"l":8.82,"n":160,"o":8.86,"t":"2026-10-19T17:00:00Z","v":260934,"vw":8.850014},{"c":8.86,"h":8.8702,"l":8.8499,"n":134,"o":8.87,"t":"2026-10-19T17:15:00Z","v":294093,"vw":8.864103},{"c":8.9,"h":8.9101,"l":8.865,"n":241,"o":8.87,"t":"2026-10-19T17:30:00Z","v":520491,"vw":8.888811},{"c":8.89,"h":8.955,"l":8.89,"n":291,"o":8.92,"t":"2026-10-19T17:45:00Z","v":520602,"vw":8.92813},{"c":8.9,"h":8.9305,"l":8.885,"n":253,"o":8.89,"t":"2026-10-19T18:00:00Z","v":615823,"vw":8.915949},{"c":8.93,"h":8.9501,"l":8.8899,"n":113,"o":8.9001,"t":"2026-10-19T18:15:00Z","v":208473,"vw":8.911267},{"c":8.92,"h":8.95,"l":8.9099,"n":126,"o":8.93,"t":"2026-10-19T18:30:00Z","v":173055,"vw":8.926233},{"c":8.92,"h":8.9301,"l":8.9,"n":148,"o":8.9,"t":"2026-10-19T18:45:00Z","v":267304,"vw":8.914252},{"c":8.92,"h":8.935,"l":8.905,"n":131,"o":8.92,"t":"2026-10-19T19:00:00Z","v":195880,"vw":8.91891},{"c":8.86,"h":8.91,"l":8.835,"n":162,"o":8.91,"t":"2026-10-19T19:15:00Z","v":300657,"vw":8.872284},{"c":8.865,"h":8.8701,"l":8.835,"n":148,"o":8.8601,"t":"2026-10-19T19:30:00Z","v":226008,"vw":8.84764},{"c":8.94,"h":8.945,"l":8.8699,"n":373,"o":8.87,"t":"2026-10-19T19:45:00Z","v":507689,"vw":8.913495},{"c":8.94,"h":8.94,"l":8.94,"n":7,"o":8.94,"t":"2026-10-19T20:00:00Z","v":1482,"vw":8.94},{"c":8.94,"h":8.94,"l":8.93,"n":7,"o":8.93,"t":"2026-10-19T20:15:00Z","v":5500,"vw":8.933187},{"c":8.8815,"h":8.8815,"l":8.8815,"n":1,"o":8.8815,"t":"2026-10-19T22:30:00Z","v":150,"vw":8.8815},{"c":8.8995,"h":8.8995,"l":8.8995,"n":1,"o":8.8995,"t":"2026-10-19T23:00:00Z","v":832,"vw":8.8995},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-19T23:30:00Z","v":1440,"vw":8.9},{"c":8.88,"h":8.88,"l":8.88,"n":1,"o":8.88,"t":"2026-10-19T23:45:00Z","v":1500,"vw":8.88},{"c":9.01,"h":9.01,"l":8.94,"n":16,"o":8.98,"t":"2026-10-20T08:00:00Z","v":2529,"vw":8.979713},{"c":8.9995,"h":8.9995,"l":8.9995,"n":1,"o":8.9995,"t":"2026-10-20T08:15:00Z","v":1700,"vw":8.9995},{"c":9.045,"h":9.045,"l":9.04,"n":8,"o":9.045,"t":"2026-10-20T09:00:00Z","v":3387,"vw":9.043438},{"c":9,"h":9.01,"l":8.99,"n":32,"o":9.01,"t":"2026-10-20T09:15:00Z","v":7256,"vw":9.00282},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-20T09:30:00Z","v":100,"vw":8.98},{"c":8.97,"h":8.97,"l":8.97,"n":3,"o":8.97,"t":"2026-10-20T09:45:00Z","v":750,"vw":8.97},{"c":8.9796,"h":8.99,"l":8.9796,"n":3,"o":8.99,"t":"2026-10-20T10:00:00Z","v":1000,"vw":8.9848},{"c":9.03,"h":9.038,"l":9.01,"n":8,"o":9.01,"t":"2026-10-20T11:00:00Z","v":4254,"vw":9.02481},{"c":9.07,"h":9.07,"l":9.03,"n":17,"o":9.03,"t":"2026-10-20T11:15:00Z","v":9490,"vw":9.050059},{"c":9.06,"h":9.07,"l":9.06,"n":4,"o":9.07,"t":"2026-10-20T11:30:00Z","v":4450,"vw":9.062247},{"c":9.07,"h":9.0769,"l":9.07,"n":2,"o":9.0769,"t":"2026-10-20T11:45:00Z","v":3000,"vw":9.07115},{"c":9.09,"h":9.0965,"l":9.07,"n":25,"o":9.07,"t":"2026-10-20T12:00:00Z","v":7687,"vw":9.082908},{"c":9.11,"h":9.11,"l":9.06,"n":10,"o":9.09,"t":"2026-10-20T12:15:00Z","v":6678,"vw":9.091977},{"c":9.05,"h":9.105,"l":9.04,"n":17,"o":9.1,"t":"2026-10-20T12:30:00Z","v":16081,"vw":9.079976},{"c":9.03,"h":9.0569,"l":9.03,"n":20,"o":9.0569,"t":"2026-10-20T12:45:00Z","v":10773,"vw":9.046859},{"c":9.01,"h":9.02,"l":8.9996,"n":28,"o":9.01,"t":"2026-10-20T13:00:00Z","v":11025,"vw":9.009783},{"c":9.02,"h":9.02,"l":9.0015,"n":19,"o":9.0015,"t":"2026-10-20T13:15:00Z","v":5712,"vw":9.018374},{"c":9.265,"h":9.285,"l":9,"n":378,"o":9.03,"t":"2026-10-20T13:30:00Z","v":183917,"vw":9.147138},{"c":9.15,"h":9.27,"l":9.1404,"n":204,"o":9.27,"t":"2026-10-20T13:45:00Z","v":141205,"vw":9.213857},{"c":8.985,"h":9.165,"l":8.975,"n":204,"o":9.15,"t":"2026-10-20T14:00:00Z","v":137637,"vw":9.037237},{"c":8.87,"h":8.96,"l":8.844,"n":241,"o":8.96,"t":"2026-10-20T14:15:00Z","v":227250,"vw":8.896019},{"c":8.89,"h":8.9203,"l":8.83,"n":373,"o":8.86,"t":"2026-10-20T14:30:00Z","v":514202,"vw":8.882881},{"c":8.86,"h":8.8902,"l":8.84,"n":170,"o":8.88,"t":"2026-10-20T14:45:00Z","v":205075,"vw":8.863553},{"c":8.9729,"h":9.0077,"l":8.8695,"n":274,"o":8.87,"t":"2026-10-20T15:00:00Z","v":352681,"vw":8.933814},{"c":8.96,"h":8.98,"l":8.91,"n":245,"o":8.96,"t":"2026-10-20T15:15:00Z","v":526709,"vw":8.955139},{"c":8.94,"h":9,"l":8.93,"n":242,"o":8.96,"t":"2026-10-20T15:30:00Z","v":352882,"vw":8.975077},{"c":8.905,"h":8.96,"l":8.9,"n":114,"o":8.94,"t":"2026-10-20T15:45:00Z","v":332026,"vw":8.92677},{"c":8.94,"h":8.95,"l":8.8999,"n":231,"o":8.9,"t":"2026-10-20T16:00:00Z","v":377881,"vw":8.928896},{"c":8.94,"h":8.971,"l":8.93,"n":130,"o":8.93,"t":"2026-10-20T16:15:00Z","v":244253,"vw":8.957923},{"c":8.93,"h":8.94,"l":8.8999,"n":141,"o":8.935,"t":"2026-10-20T16:30:00Z","v":203904,"vw":8.916284},{"c":8.95,"h":8.97,"l":8.925,"n":230,"o":8.9301,"t":"2026-10-20T16:45:00Z","v":526366,"vw":8.94966},{"c":8.955,"h":8.965,"l":8.93,"n":205,"o":8.95,"t":"2026-10-20T17:00:00Z","v":466176,"vw":8.950809},{"c":8.93,"h":8.955,"l":8.925,"n":161,"o":8.95,"t":"2026-10-20T17:15:00Z","v":252320,"vw":8.939014},{"c":8.93,"h":8.95,"l":8.92,"n":77,"o":8.93,"t":"2026-10-20T17:30:00Z","v":203576,"vw":8.938009},{"c":8.9199,"h":8.9305,"l":8.9099,"n":124,"o":8.93,"t":"2026-10-20T17:45:00Z","v":241674,"vw":8.918063},{"c":8.9299,"h":8.9405,"l":8.91,"n":216,"o":8.91,"t":"2026-10-20T18:00:00Z","v":564528,"vw":8.932104},{"c":8.9473,"h":8.965,"l":8.925,"n":157,"o":8.93,"t":"2026-10-20T18:15:00Z","v":190251,"vw":8.943901},{"c":8.9989,"h":9,"l":8.9499,"n":200,"o":8.95,"t":"2026-10-20T18:30:00Z","v":380414,"vw":8.975449},{"c":8.96,"h":8.9901,"l":8.9497,"n":172,"o":8.99,"t":"2026-10-20T18:45:00Z","v":285736,"vw":8.962788},{"c":8.98,"h":8.9801,"l":8.955,"n":165,"o":8.96,"t":"2026-10-20T19:00:00Z","v":274402,"vw":8.965693},{"c":9.01,"h":9.01,"l":8.9699,"n":177,"o":8.98,"t":"2026-10-20T19:15:00Z","v":303282,"vw":8.985143},{"c":8.9801,"h":9.0101,"l":8.9695,"n":272,"o":9.01,"t":"2026-10-20T19:30:00Z","v":479570,"vw":8.990763},{"c":8.99,"h":9.01,"l":8.9699,"n":286,"o":8.98,"t":"2026-10-20T19:45:00Z","v":450093,"vw":8.987805},{"c":8.99,"h":8.99,"l":8.99,"n":5,"o":8.99,"t":"2026-10-20T20:00:00Z","v":1975,"vw":8.99},{"c":8.9601,"h":8.9601,"l":8.96,"n":2,"o":8.96,"t":"2026-10-20T20:15:00Z","v":840,"vw":8.960071},{"c":8.88,"h":8.94,"l":8.84,"n":77,"o":8.935,"t":"2026-10-20T20:30:00Z","v":40634,"vw":8.882428},{"c":8.6,"h":8.83,"l":8.54,"n":267,"o":8.83,"t":"2026-10-20T20:45:00Z","v":183134,"vw":8.734757},{"c":8.59,"h":8.6,"l":8.549,"n":60,"o":8.58,"t":"2026-10-20T21:00:00Z","v":19876,"vw":8.57871},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-20T21:15:00Z","v":2000,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-20T21:30:00Z","v":400,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":5,"o":8.6,"t":"2026-10-20T21:45:00Z","v":2500,"vw":8.6},{"c":8.629,"h":8.63,"l":8.6,"n":11,"o":8.6,"t":"2026-10-20T22:00:00Z","v":4000,"vw":8.607513},{"c":8.63,"h":8.63,"l":8.63,"n":3,"o":8.63,"t":"2026-10-20T22:15:00Z","v":1020,"vw":8.63},{"c":8.619,"h":8.619,"l":8.619,"n":1,"o":8.619,"t":"2026-10-20T22:45:00Z","v":400,"vw":8.619},{"c":8.6325,"h":8.6325,"l":8.63,"n":3,"o":8.63,"t":"2026-10-20T23:00:00Z","v":1142,"vw":8.632193},{"c":8.62,"h":8.62,"l":8.62,"n":8,"o":8.62,"t":"2026-10-20T23:45:00Z","v":1680,"vw":8.62},{"c":8.67,"h":8.67,"l":8.62,"n":7,"o":8.63,"t":"2026-10-21T08:00:00Z","v":7000,"vw":8.648572},{"c":8.66,"h":8.67,"l":8.66,"n":10,"o":8.66,"t":"2026-10-21T08:15:00Z","v":12850,"vw":8.660817},{"c":8.73,"h":8.74,"l":8.68,"n":4,"o":8.68,"t":"2026-10-21T08:30:00Z","v":1900,"vw":8.708947},{"c":8.77,"h":8.77,"l":8.72,"n":10,"o":8.72,"t":"2026-10-21T08:45:00Z","v":9882,"vw":8.73686},{"c":8.73,"h":8.7522,"l":8.73,"n":5,"o":8.75,"t":"2026-10-21T09:00:00Z","v":3089,"vw":8.747467},{"c":8.75,"h":8.76,"l":8.71,"n":34,"o":8.72,"t":"2026-10-21T09:15:00Z","v":10506,"vw":8.735505},{"c":8.72,"h":8.72,"l":8.72,"n":4,"o":8.72,"t":"2026-10-21T09:30:00Z","v":600,"vw":8.72},{"c":8.75,"h":8.75,"l":8.71,"n":37,"o":8.73,"t":"2026-10-21T09:45:00Z","v":17907,"vw":8.741683},{"c":8.73,"h":8.74,"l":8.73,"n":6,"o":8.74,"t":"2026-10-21T10:00:00Z","v":2826,"vw":8.730885},{"c":8.73,"h":8.73,"l":8.73,"n":3,"o":8.73,"t":"2026-10-21T10:15:00Z","v":1300,"vw":8.73},{"c":8.65,"h":8.7,"l":8.64,"n":61,"o":8.7,"t":"2026-10-21T10:30:00Z","v":22016,"vw":8.669364},{"c":8.64,"h":8.65,"l":8.64,"n":9,"o":8.65,"t":"2026-10-21T10:45:00Z","v":1988,"vw":8.642515},{"c":8.6,"h":8.64,"l":8.58,"n":38,"o":8.64,"t":"2026-10-21T11:00:00Z","v":20800,"vw":8.606466},{"c":8.58,"h":8.62,"l":8.58,"n":23,"o":8.62,"t":"2026-10-21T11:15:00Z","v":27001,"vw":8.597978},{"c":8.62,"h":8.62,"l":8.56,"n":7,"o":8.58,"t":"2026-10-21T11:30:00Z","v":1632,"vw":8.591795},{"c":8.61,"h":8.62,"l":8.6,"n":7,"o":8.62,"t":"2026-10-21T11:45:00Z","v":6954,"vw":8.612454},{"c":8.6561,"h":8.6561,"l":8.63,"n":2,"o":8.63,"t":"2026-10-21T12:00:00Z","v":1354,"vw":8.635783},{"c":8.63,"h":8.65,"l":8.63,"n":21,"o":8.65,"t":"2026-10-21T12:15:00Z","v":12801,"vw":8.634344},{"c":8.64,"h":8.64,"l":8.64,"n":1,"o":8.64,"t":"2026-10-21T12:30:00Z","v":2100,"vw":8.64},{"c":8.67,"h":8.69,"l":8.66,"n":3,"o":8.69,"t":"2026-10-21T12:45:00Z","v":2350,"vw":8.664468},{"c":8.6666,"h":8.67,"l":8.66,"n":18,"o":8.66,"t":"2026-10-21T13:00:00Z","v":10197,"vw":8.660942},{"c":8.63,"h":8.66,"l":8.61,"n":31,"o":8.66,"t":"2026-10-21T13:15:00Z","v":29450,"vw":8.643841},{"c":8.69,"h":8.7213,"l":8.53,"n":530,"o":8.63,"t":"2026-10-21T13:30:00Z","v":284349,"vw":8.664876},{"c":8.67,"h":8.72,"l":8.61,"n":207,"o":8.7,"t":"2026-10-21T13:45:00Z","v":202313,"vw":8.68486},{"c":8.88,"h":8.88,"l":8.64,"n":303,"o":8.67,"t":"2026-10-21T14:00:00Z","v":317712,"vw":8.71556},{"c":8.8,"h":8.8701,"l":8.79,"n":167,"o":8.87,"t":"2026-10-21T14:15:00Z","v":101572,"vw":8.834377},{"c":8.74,"h":8.81,"l":8.74,"n":239,"o":8.8,"t":"2026-10-21T14:30:00Z","v":315127,"vw":8.778369},{"c":8.68,"h":8.741,"l":8.675,"n":180,"o":8.74,"t":"2026-10-21T14:45:00Z","v":335591,"vw":8.704726},{"c":8.67,"h":8.699,"l":8.655,"n":209,"o":8.69,"t":"2026-10-21T15:00:00Z","v":515926,"vw":8.680288},{"c":8.68,"h":8.71,"l":8.66,"n":373,"o":8.68,"t":"2026-10-21T15:15:00Z","v":698932,"vw":8.687689},{"c":8.6502,"h":8.68,"l":8.635,"n":188,"o":8.68,"t":"2026-10-21T15:30:00Z","v":405297,"vw":8.65346},{"c":8.6499,"h":8.665,"l":8.635,"n":205,"o":8.6501,"t":"2026-10-21T15:45:00Z","v":460835,"vw":8.647174},{"c":8.65,"h":8.675,"l":8.65,"n":137,"o":8.66,"t":"2026-10-21T16:00:00Z","v":320090,"vw":8.659467},{"c":8.695,"h":8.705,"l":8.65,"n":140,"o":8.655,"t":"2026-10-21T16:15:00Z","v":191483,"vw":8.687355},{"c":8.61,"h":8.705,"l":8.6,"n":155,"o":8.695,"t":"2026-10-21T16:30:00Z","v":192433,"vw":8.642196},{"c":8.59,"h":8.63,"l":8.574,"n":241,"o":8.61,"t":"2026-10-21T16:45:00Z","v":519616,"vw":8.604352},{"c":8.56,"h":8.6,"l":8.53,"n":163,"o":8.6,"t":"2026-10-21T17:00:00Z","v":211351,"vw":8.56891},{"c":8.57,"h":8.5715,"l":8.545,"n":217,"o":8.569,"t":"2026-10-21T17:15:00Z","v":386526,"vw":8.55662},{"c":8.5599,"h":8.585,"l":8.545,"n":141,"o":8.575,"t":"2026-10-21T17:30:00Z","v":155873,"vw":8.568948},{"c":8.56,"h":8.565,"l":8.545,"n":101,"o":8.56,"t":"2026-10-21T17:45:00Z","v":136045,"vw":8.55352},{"c":8.575,"h":8.585,"l":8.569,"n":91,"o":8.569,"t":"2026-10-21T18:00:00Z","v":177678,"vw":8.574344},{"c":8.55,"h":8.5599,"l":8.545,"n":187,"o":8.555,"t":"2026-10-21T18:15:00Z","v":243226,"vw":8.549901},{"c":8.5599,"h":8.56,"l":8.545,"n":88,"o":8.555,"t":"2026-10-21T18:30:00Z","v":150124,"vw":8.550792},{"c":8.63,"h":8.64,"l":8.5601,"n":278,"o":8.5601,"t":"2026-10-21T18:45:00Z","v":439978,"vw":8.595652},{"c":8.6202,"h":8.67,"l":8.6202,"n":204,"o":8.63,"t":"2026-10-21T19:00:00Z","v":407370,"vw":8.642846},{"c":8.59,"h":8.6201,"l":8.5899,"n":242,"o":8.62,"t":"2026-10-21T19:15:00Z","v":441231,"vw":8.601674},{"c":8.5999,"h":8.61,"l":8.5899,"n":135,"o":8.5901,"t":"2026-10-21T19:30:00Z","v":362601,"vw":8.598403},{"c":8.55,"h":8.6001,"l":8.52,"n":431,"o":8.6,"t":"2026-10-21T19:45:00Z","v":532994,"vw":8.559386},{"c":8.55,"h":8.55,"l":8.52,"n":46,"o":8.5475,"t":"2026-10-21T20:00:00Z","v":5261,"vw":8.536236},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-21T20:15:00Z","v":167,"vw":8.55},{"c":8.5,"h":8.51,"l":8.48,"n":38,"o":8.51,"t":"2026-10-21T20:45:00Z","v":15921,"vw":8.496013},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-21T21:00:00Z","v":1522,"vw":8.51},{"c":8.54,"h":8.54,"l":8.54,"n":1,"o":8.54,"t":"2026-10-21T21:30:00Z","v":250,"vw":8.54},{"c":8.499,"h":8.499,"l":8.499,"n":1,"o":8.499,"t":"2026-10-21T21:45:00Z","v":450,"vw":8.499},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-21T22:15:00Z","v":250,"vw":8.65},{"c":8.63,"h":8.63,"l":8.63,"n":9,"o":8.63,"t":"2026-10-21T22:45:00Z","v":4900,"vw":8.63},{"c":8.65,"h":8.65,"l":8.65,"n":1,"o":8.65,"t":"2026-10-21T23:00:00Z","v":1000,"vw":8.65},{"c":8.667,"h":8.667,"l":8.667,"n":1,"o":8.667,"t":"2026-10-21T23:15:00Z","v":300,"vw":8.667},{"c":8.7035,"h":8.7035,"l":8.7035,"n":1,"o":8.7035,"t":"2026-10-21T23:30:00Z","v":218,"vw":8.7035},{"c":8.73,"h":8.73,"l":8.69,"n":2,"o":8.69,"t":"2026-10-21T23:45:00Z","v":1100,"vw":8.726364},{"c":8.95,"h":8.95,"l":8.8,"n":57,"o":8.87,"t":"2026-10-22T08:00:00Z","v":63098,"vw":8.838673},{"c":8.9099,"h":8.91,"l":8.9095,"n":20,"o":8.91,"t":"2026-10-22T08:15:00Z","v":3911,"vw":8.909857},{"c":8.91,"h":8.91,"l":8.91,"n":6,"o":8.91,"t":"2026-10-22T08:30:00Z","v":1996,"vw":8.91},{"c":8.94,"h":8.95,"l":8.94,"n":2,"o":8.95,"t":"2026-10-22T09:00:00Z","v":462,"vw":8.946494},{"c":8.93,"h":8.93,"l":8.92,"n":4,"o":8.92,"t":"2026-10-22T09:15:00Z","v":3270,"vw":8.929231},{"c":8.9403,"h":8.9403,"l":8.94,"n":6,"o":8.9401,"t":"2026-10-22T09:45:00Z","v":2201,"vw":8.940118},{"c":8.92,"h":8.9322,"l":8.9,"n":48,"o":8.93,"t":"2026-10-22T10:00:00Z","v":13788,"vw":8.917317},{"c":8.89,"h":8.9,"l":8.89,"n":6,"o":8.9,"t":"2026-10-22T10:15:00Z","v":1200,"vw":8.899167},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-22T10:30:00Z","v":352,"vw":8.86},{"c":8.87,"h":8.87,"l":8.87,"n":1,"o":8.87,"t":"2026-10-22T10:45:00Z","v":777,"vw":8.87},{"c":8.87,"h":8.88,"l":8.86,"n":34,"o":8.86,"t":"2026-10-22T11:00:00Z","v":17707,"vw":8.868504},{"c":8.89,"h":8.9,"l":8.87,"n":16,"o":8.87,"t":"2026-10-22T11:15:00Z","v":6556,"vw":8.884173},{"c":8.8998,"h":8.8998,"l":8.89,"n":5,"o":8.89,"t":"2026-10-22T11:30:00Z","v":3737,"vw":8.898396},{"c":8.91,"h":8.91,"l":8.9,"n":7,"o":8.91,"t":"2026-10-22T11:45:00Z","v":2282,"vw":8.908749},{"c":8.89,"h":8.9178,"l":8.89,"n":2,"o":8.9178,"t":"2026-10-22T12:00:00Z","v":500,"vw":8.9039},{"c":8.89,"h":8.9,"l":8.89,"n":6,"o":8.8909,"t":"2026-10-22T12:15:00Z","v":1500,"vw":8.896727},{"c":8.92,"h":8.92,"l":8.92,"n":1,"o":8.92,"t":"2026-10-22T12:30:00Z","v":500,"vw":8.92},{"c":8.94,"h":8.94,"l":8.91,"n":7,"o":8.91,"t":"2026-10-22T12:45:00Z","v":3369,"vw":8.921272},{"c":8.9,"h":8.9754,"l":8.9,"n":49,"o":8.97,"t":"2026-10-22T13:15:00Z","v":33186,"vw":8.93663},{"c":8.84,"h":8.93,"l":8.78,"n":303,"o":8.91,"t":"2026-10-22T13:30:00Z","v":84703,"vw":8.86895},{"c":8.93,"h":9.01,"l":8.86,"n":504,"o":8.86,"t":"2026-10-22T13:45:00Z","v":308834,"vw":8.943563},{"c":9.0005,"h":9.01,"l":8.9,"n":349,"o":8.94,"t":"2026-10-22T14:00:00Z","v":355202,"vw":8.938499},{"c":9.0508,"h":9.0508,"l":9,"n":173,"o":9.0101,"t":"2026-10-22T14:15:00Z","v":130034,"vw":9.029464},{"c":9.14,"h":9.14,"l":9.055,"n":254,"o":9.06,"t":"2026-10-22T14:30:00Z","v":269292,"vw":9.099721},{"c":9.1901,"h":9.25,"l":9.14,"n":323,"o":9.15,"t":"2026-10-22T14:45:00Z","v":455146,"vw":9.2129},{"c":9.23,"h":9.23,"l":9.1636,"n":246,"o":9.18,"t":"2026-10-22T15:00:00Z","v":292963,"vw":9.192902},{"c":9.17,"h":9.23,"l":9.11,"n":274,"o":9.23,"t":"2026-10-22T15:15:00Z","v":416153,"vw":9.16408},{"c":9.2,"h":9.24,"l":9.175,"n":370,"o":9.18,"t":"2026-10-22T15:30:00Z","v":542530,"vw":9.212189},{"c":9.18,"h":9.2403,"l":9.1799,"n":169,"o":9.2001,"t":"2026-10-22T15:45:00Z","v":282365,"vw":9.206171},{"c":9.16,"h":9.2,"l":9.15,"n":180,"o":9.18,"t":"2026-10-22T16:00:00Z","v":367611,"vw":9.175955},{"c":9.161,"h":9.1705,"l":9.13,"n":324,"o":9.16,"t":"2026-10-22T16:15:00Z","v":572909,"vw":9.152475},{"c":9.235,"h":9.235,"l":9.17,"n":129,"o":9.17,"t":"2026-10-22T16:30:00Z","v":189611,"vw":9.204536},{"c":9.22,"h":9.27,"l":9.2199,"n":250,"o":9.24,"t":"2026-10-22T16:45:00Z","v":399987,"vw":9.24595},{"c":9.26,"h":9.28,"l":9.215,"n":273,"o":9.22,"t":"2026-10-22T17:00:00Z","v":473765,"vw":9.253012},{"c":9.2099,"h":9.2701,"l":9.1998,"n":349,"o":9.2502,"t":"2026-10-22T17:15:00Z","v":587982,"vw":9.229623},{"c":9.2301,"h":9.2301,"l":9.1901,"n":211,"o":9.2199,"t":"2026-10-22T17:30:00Z","v":393796,"vw":9.216966},{"c":9.26,"h":9.26,"l":9.2299,"n":164,"o":9.2399,"t":"2026-10-22T17:45:00Z","v":330949,"vw":9.239824},{"c":9.27,"h":9.3,"l":9.2499,"n":222,"o":9.26,"t":"2026-10-22T18:00:00Z","v":489678,"vw":9.271532},{"c":9.26,"h":9.275,"l":9.2199,"n":188,"o":9.27,"t":"2026-10-22T18:15:00Z","v":290607,"vw":9.250284},{"c":9.27,"h":9.285,"l":9.255,"n":184,"o":9.27,"t":"2026-10-22T18:30:00Z","v":295159,"vw":9.269992},{"c":9.325,"h":9.33,"l":9.26,"n":220,"o":9.26,"t":"2026-10-22T18:45:00Z","v":299450,"vw":9.282376},{"c":9.28,"h":9.35,"l":9.2601,"n":277,"o":9.33,"t":"2026-10-22T19:00:00Z","v":487577,"vw":9.316432},{"c":9.26,"h":9.291,"l":9.26,"n":222,"o":9.29,"t":"2026-10-22T19:15:00Z","v":439838,"vw":9.281118},{"c":9.3,"h":9.3355,"l":9.2401,"n":212,"o":9.245,"t":"2026-10-22T19:30:00Z","v":396523,"vw":9.302417},{"c":9.28,"h":9.33,"l":9.26,"n":552,"o":9.31,"t":"2026-10-22T19:45:00Z","v":634867,"vw":9.297075},{"c":9.25,"h":9.27,"l":9.21,"n":22,"o":9.27,"t":"2026-10-22T20:00:00Z","v":7493,"vw":9.250055},{"c":9.25,"h":9.255,"l":9.24,"n":6,"o":9.2522,"t":"2026-10-22T20:15:00Z","v":10161,"vw":9.249307},{"c":9.26,"h":9.27,"l":9.26,"n":15,"o":9.26,"t":"2026-10-22T20:45:00Z","v":4264,"vw":9.260291},{"c":9.24,"h":9.2792,"l":9.24,"n":5,"o":9.2792,"t":"2026-10-22T21:00:00Z","v":3421,"vw":9.262032},{"c":9.23,"h":9.23,"l":9.23,"n":3,"o":9.23,"t":"2026-10-22T21:15:00Z","v":355,"vw":9.23},{"c":9.2,"h":9.2,"l":9.19,"n":3,"o":9.19,"t":"2026-10-22T22:30:00Z","v":210,"vw":9.195},{"c":9.2231,"h":9.23,"l":9.2231,"n":2,"o":9.23,"t":"2026-10-22T23:00:00Z","v":351,"vw":9.227818},{"c":9.26,"h":9.26,"l":9.2591,"n":2,"o":9.2591,"t":"2026-10-22T23:15:00Z","v":659,"vw":9.259317},{"c":9.3,"h":9.3,"l":9.29,"n":8,"o":9.29,"t":"2026-10-22T23:30:00Z","v":1156,"vw":9.294495},{"c":9.3,"h":9.3,"l":9.29,"n":14,"o":9.29,"t":"2026-10-22T23:45:00Z","v":2750,"vw":9.297455}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.21821336477302333,"strike":14.271465409079067,"iv":1.251379010500748,"gamma":0.07158392317913236,"theta":-0.01329193406648473,"vega":0.006072487755067647,"rho":0.0009117305195819486,"breakevenPct":56.30721438891143},{"delta":0.2,"premium":0.27117984138806045,"strike":12.576403172238791,"iv":1.0707514283825192,"gamma":0.10057721375206422,"theta":-0.013650432060892016,"vega":0.007276062560982555,"rho":0.001230291913481392,"breakevenPct":38.593128518089024},{"delta":0.25,"premium":0.33736493621271146,"strike":11.701080510298308,"iv":0.9889726276172043,"gamma":0.12271538805636395,"theta":-0.014286534626431271,"vega":0.008232802548156545,"rho":0.0015400496700570367,"breakevenPct":29.86456792352773},{"delta":0.3,"premium":0.41252365301141514,"strike":11.09981077590868,"iv":0.9478297222851251,"gamma":0.14019790258778422,"theta":-0.015069952614054537,"vega":0.009062302935672372,"rho":0.001843827060254761,"breakevenPct":24.18915241553501},{"delta":0.35,"premium":0.4934729064039408,"strike":10.657635467980295,"iv":0.9150145320197044,"gamma":0.15361059113300493,"theta":-0.015371182266009852,"vega":0.009576600985221674,"rho":0.0021449106591618994,"breakevenPct":20.292431223130937},{"delta":0.4,"premium":0.5755747126436782,"strike":10.24712643678161,"iv":0.8838568965517241,"gamma":0.1662132183908046,"theta":-0.015576436781609195,"vega":0.01002816091954023,"rho":0.0024454580837833823,"breakevenPct":16.749742712246903},{"delta":0.45,"premium":0.6715497076023392,"strike":9.883625730994153,"iv":0.8631332748538011,"gamma":0.17384654970760235,"theta":-0.015641812865497075,"vega":0.010276725146198831,"rho":0.002736098617871755,"breakevenPct":13.863812714093761},{"delta":0.5,"premium":0.7885087719298246,"strike":9.591228070175438,"iv":0.8581917543859648,"gamma":0.17396350877192981,"theta":-0.015495614035087719,"vega":0.010218245614035087,"rho":0.003011754357736679,"breakevenPct":11.971271220121508},{"delta":0.55,"premium":0.9054678362573101,"strike":9.298830409356725,"iv":0.8532502339181286,"gamma":0.1740804678362573,"theta":-0.015349415204678363,"vega":0.010159766081871345,"rho":0.0032874100976016036,"breakevenPct":10.078729726149252},{"delta":0.6,"premium":1.0224269005847952,"strike":9.006432748538012,"iv":0.8483087134502924,"gamma":0.1741974269005848,"theta":-0.015203216374269007,"vega":0.010101286549707602,"rho":0.0035630658374665274,"breakevenPct":8.186188232176999},{"delta":0.65,"premium":1.1832301631963986,"strike":8.724817107484524,"iv":0.8397243669105233,"gamma":0.1645410804727068,"theta":-0.01418182329769274,"vega":0.009467079347214406,"rho":0.003805786579962055,"breakevenPct":6.882926328812552},{"delta":0.7,"premium":1.345019696117051,"strike":8.443444006752955,"iv":0.831058075407991,"gamma":0.1546648846370287,"theta":-0.013140742824985932,"vega":0.008819921215531795,"rho":0.004047766453396102,"breakevenPct":5.592920203559937},{"delta":0.75,"premium":1.506809229037704,"strike":8.162070906021384,"iv":0.8223917839054586,"gamma":0.1447886888013506,"theta":-0.012099662352279123,"vega":0.008172763083849184,"rho":0.00428974632683015,"breakevenPct":4.302914078307321},{"delta":0.8,"premium":1.702250803858521,"strike":7.863665594855306,"iv":0.8035075241157557,"gamma":0.1294611575562701,"theta":-0.010586559485530547,"vega":0.007186495176848874,"rho":0.004505828019363725,"breakevenPct":3.1921941608827016},{"delta":0.85,"premium":1.9434083601286172,"strike":7.5421221864951775,"iv":0.7707422508038586,"gamma":0.10672803858520903,"theta":-0.008432218649517688,"vega":0.005739549839228298,"rho":0.004686727277466466,"breakevenPct":2.3250328654131},{"delta":0.9,"premium":2.184565916398714,"strike":7.220578778135049,"iv":0.7379769774919615,"gamma":0.08399491961414791,"theta":-0.006277877813504823,"vega":0.004292604501607717,"rho":0.004867626535569209,"breakevenPct":1.4578715699434963}],"put":[{"delta":0.1,"premium":0.16799628209499184,"strike":6.359925641899837,"iv":1.201541080916927,"gamma":0.057294947148727626,"theta":-0.009148664119643659,"vega":0.004537764859525412,"rho":-0.00088168392241102,"breakevenPct":33.204645525298325},{"delta":0.15,"premium":0.21317364447127962,"strike":7.263472889425592,"iv":0.9556464674201202,"gamma":0.09654389893748823,"theta":-0.009580284524462484,"vega":0.00601267419298103,"rho":-0.0012920314286911944,"breakevenPct":23.944991963815397},{"delta":0.2,"premium":0.24623141424571443,"strike":7.924628284914289,"iv":0.7664665146192942,"gamma":0.14120826254836058,"theta":-0.009328682617404598,"vega":0.007258029495511524,"rho":-0.0016903047082099134,"breakevenPct":17.169397295916127},{"delta":0.25,"premium":0.399429164504411,"strike":8.229891022314478,"iv":0.8080740529320187,"gamma":0.1459551634665283,"theta":-0.01111613907628438,"vega":0.008020705760249092,"rho":-0.002180293284135213,"breakevenPct":15.528998297626021},{"delta":0.3,"premium":0.5680851063829788,"strike":8.48936170212766,"iv":0.8793765957446809,"gamma":0.14556595744680853,"theta":-0.013165957446808511,"vega":0.008721276595744681,"rho":-0.0026820826995530072,"breakevenPct":14.549335536734832},{"delta":0.35,"premium":0.7367410482615464,"strike":8.74883238194084,"iv":0.9506791385573431,"gamma":0.14517675142708875,"theta":-0.01521577581733264,"vega":0.00942184743124027,"rho":-0.0031838721149708015,"breakevenPct":13.569672775843642},{"delta":0.4,"premium":0.9076752767527677,"strike":9.01180811808118,"iv":1.020458081180812,"gamma":0.1447468634686347,"theta":-0.01721771217712177,"vega":0.010103542435424355,"rho":-0.0036874630501540634,"breakevenPct":12.576776253199423},{"delta":0.45,"premium":1.147527675276753,"strike":9.38081180811808,"iv":1.044148118081181,"gamma":0.14308634686346863,"theta":-0.01777121771217712,"vega":0.010214243542435424,"rho":-0.004245549958242703,"breakevenPct":11.183558437526123},{"delta":0.5,"premium":1.3873800738007378,"strike":9.749815498154982,"iv":1.0678381549815499,"gamma":0.1414258302583026,"theta":-0.01832472324723247,"vega":0.010324944649446494,"rho":-0.004803636866331342,"breakevenPct":9.790340621852824},{"delta":0.55,"premium":1.6508859118409682,"strike":10.13915298184961,"iv":1.0866969749351774,"gamma":0.1386579948141746,"theta":-0.018533016421780468,"vega":0.010302592912705272,"rho":-0.00538020216498638,"breakevenPct":8.432933441114965},{"delta":0.6,"premium":1.9641961970613655,"strike":10.571305099394987,"iv":1.0953832324978394,"gamma":0.13355859982713916,"theta":-0.018014433880726016,"vega":0.01000008643042351,"rho":-0.0059956753791818454,"breakevenPct":7.150928777415089},{"delta":0.65,"premium":2.279276729559749,"strike":11.005031446540881,"iv":1.1043220125786164,"gamma":0.12839937106918237,"theta":-0.017494465408805032,"vega":0.009694968553459119,"rho":-0.006612536186177091,"breakevenPct":5.871038651767721},{"delta":0.7,"premium":2.8138679245283016,"strike":11.633962264150943,"iv":1.1445735849056604,"gamma":0.11582075471698114,"theta":-0.016802641509433964,"vega":0.009066037735849056,"rho":-0.007401458500344904,"breakevenPct":4.853351244631696},{"delta":0.75,"premium":3.403772865853659,"strike":12.31859756097561,"iv":1.1776853658536586,"gamma":0.1028608231707317,"theta":-0.015667225609756096,"vega":0.008285823170731706,"rho":-0.008234333098177992,"breakevenPct":3.831448812060931},{"delta":0.8,"premium":4.40668707580529,"strike":13.406687075805289,"iv":1.2676461097391187,"gamma":0.08503274557949352,"theta":-0.014610742633733874,"vega":0.00728821808300251,"rho":-0.009394596987275848,"breakevenPct":2.9126213592232966},{"delta":0.85,"premium":6.441607786682202,"strike":15.517481880718108,"iv":1.4607131077837447,"gamma":0.06120809007132029,"theta":-0.01357680631343971,"vega":0.006067933629167095,"rho":-0.011371314292696775,"breakevenPct":2.094130592924423},{"delta":0.9,"premium":8.316779533958025,"strike":17.491346877850553,"iv":1.5003319111224411,"gamma":0.04475469606123769,"theta":-0.009809325601346027,"vega":0.004563113973274468,"rho":-0.01322175288616005,"breakevenPct":1.0294784909112424}]},"raw":{"call":[{"delta":0.15,"premium":0.21821336477302333,"strike":14.271465409079067,"iv":1.251379010500748,"gamma":0.07158392317913236,"theta":-0.01329193406648473,"vega":0.006072487755067647,"rho":0.0009117305195819486,"breakevenPct":56.30721438891143},{"delta":0.2,"premium":0.27117984138806045,"strike":12.576403172238791,"iv":1.0707514283825192,"gamma":0.10057721375206422,"theta":-0.013650432060892016,"vega":0.007276062560982555,"rho":0.001230291913481392,"breakevenPct":38.593128518089024},{"delta":0.25,"premium":0.33736493621271146,"strike":11.701080510298308,"iv":0.9889726276172043,"gamma":0.12271538805636395,"theta":-0.014286534626431271,"vega":0.008232802548156545,"rho":0.0015400496700570367,"breakevenPct":29.86456792352773},{"delta":0.3,"premium":0.41252365301141514,"strike":11.09981077590868,"iv":0.9478297222851251,"gamma":0.14019790258778422,"theta":-0.015069952614054537,"vega":0.009062302935672372,"rho":0.001843827060254761,"breakevenPct":24.18915241553501},{"delta":0.35,"premium":0.4934729064039408,"strike":10.657635467980295,"iv":0.9150145320197044,"gamma":0.15361059113300493,"theta":-0.015371182266009852,"vega":0.009576600985221674,"rho":0.0021449106591618994,"breakevenPct":20.292431223130937},{"delta":0.4,"premium":0.5755747126436782,"strike":10.24712643678161,"iv":0.8838568965517241,"gamma":0.1662132183908046,"theta":-0.015576436781609195,"vega":0.01002816091954023,"rho":0.0024454580837833823,"breakevenPct":16.749742712246903},{"delta":0.45,"premium":0.6715497076023392,"strike":9.883625730994153,"iv":0.8631332748538011,"gamma":0.17384654970760235,"theta":-0.015641812865497075,"vega":0.010276725146198831,"rho":0.002736098617871755,"breakevenPct":13.863812714093761},{"delta":0.5,"premium":0.7885087719298246,"strike":9.591228070175438,"iv":0.8581917543859648,"gamma":0.17396350877192981,"theta":-0.015495614035087719,"vega":0.010218245614035087,"rho":0.003011754357736679,"breakevenPct":11.971271220121508},{"delta":0.55,"premium":0.9054678362573101,"strike":9.298830409356725,"iv":0.8532502339181286,"gamma":0.1740804678362573,"theta":-0.015349415204678363,"vega":0.010159766081871345,"rho":0.0032874100976016036,"breakevenPct":10.078729726149252},{"delta":0.6,"premium":1.0224269005847952,"strike":9.006432748538012,"iv":0.8483087134502924,"gamma":0.1741974269005848,"theta":-0.015203216374269007,"vega":0.010101286549707602,"rho":0.0035630658374665274,"breakevenPct":8.186188232176999},{"delta":0.65,"premium":1.1832301631963986,"strike":8.724817107484524,"iv":0.8397243669105233,"gamma":0.1645410804727068,"theta":-0.01418182329769274,"vega":0.009467079347214406,"rho":0.003805786579962055,"breakevenPct":6.882926328812552},{"delta":0.7,"premium":1.345019696117051,"strike":8.443444006752955,"iv":0.831058075407991,"gamma":0.1546648846370287,"theta":-0.013140742824985932,"vega":0.008819921215531795,"rho":0.004047766453396102,"breakevenPct":5.592920203559937},{"delta":0.75,"premium":1.506809229037704,"strike":8.162070906021384,"iv":0.8223917839054586,"gamma":0.1447886888013506,"theta":-0.012099662352279123,"vega":0.008172763083849184,"rho":0.00428974632683015,"breakevenPct":4.302914078307321},{"delta":0.8,"premium":1.702250803858521,"strike":7.863665594855306,"iv":0.8035075241157557,"gamma":0.1294611575562701,"theta":-0.010586559485530547,"vega":0.007186495176848874,"rho":0.004505828019363725,"breakevenPct":3.1921941608827016},{"delta":0.85,"premium":1.9434083601286172,"strike":7.5421221864951775,"iv":0.7707422508038586,"gamma":0.10672803858520903,"theta":-0.008432218649517688,"vega":0.005739549839228298,"rho":0.004686727277466466,"breakevenPct":2.3250328654131},{"delta":0.9,"premium":2.184565916398714,"strike":7.220578778135049,"iv":0.7379769774919615,"gamma":0.08399491961414791,"theta":-0.006277877813504823,"vega":0.004292604501607717,"rho":0.004867626535569209,"breakevenPct":1.4578715699434963}],"put":[{"delta":0.1,"premium":0.16799628209499184,"strike":6.359925641899837,"iv":1.201541080916927,"gamma":0.057294947148727626,"theta":-0.009148664119643659,"vega":0.004537764859525412,"rho":-0.00088168392241102,"breakevenPct":33.204645525298325},{"delta":0.15,"premium":0.21317364447127962,"strike":7.263472889425592,"iv":0.9556464674201202,"gamma":0.09654389893748823,"theta":-0.009580284524462484,"vega":0.00601267419298103,"rho":-0.0012920314286911944,"breakevenPct":23.944991963815397},{"delta":0.2,"premium":0.24623141424571443,"strike":7.924628284914289,"iv":0.7664665146192942,"gamma":0.14120826254836058,"theta":-0.009328682617404598,"vega":0.007258029495511524,"rho":-0.0016903047082099134,"breakevenPct":17.169397295916127},{"delta":0.25,"premium":0.399429164504411,"strike":8.229891022314478,"iv":0.8080740529320187,"gamma":0.1459551634665283,"theta":-0.01111613907628438,"vega":0.008020705760249092,"rho":-0.002180293284135213,"breakevenPct":15.528998297626021},{"delta":0.3,"premium":0.5680851063829788,"strike":8.48936170212766,"iv":0.8793765957446809,"gamma":0.14556595744680853,"theta":-0.013165957446808511,"vega":0.008721276595744681,"rho":-0.0026820826995530072,"breakevenPct":14.549335536734832},{"delta":0.35,"premium":0.7367410482615464,"strike":8.74883238194084,"iv":0.9506791385573431,"gamma":0.14517675142708875,"theta":-0.01521577581733264,"vega":0.00942184743124027,"rho":-0.0031838721149708015,"breakevenPct":13.569672775843642},{"delta":0.4,"premium":0.9076752767527677,"strike":9.01180811808118,"iv":1.020458081180812,"gamma":0.1447468634686347,"theta":-0.01721771217712177,"vega":0.010103542435424355,"rho":-0.0036874630501540634,"breakevenPct":12.576776253199423},{"delta":0.45,"premium":1.147527675276753,"strike":9.38081180811808,"iv":1.044148118081181,"gamma":0.14308634686346863,"theta":-0.01777121771217712,"vega":0.010214243542435424,"rho":-0.004245549958242703,"breakevenPct":11.183558437526123},{"delta":0.5,"premium":1.3873800738007378,"strike":9.749815498154982,"iv":1.0678381549815499,"gamma":0.1414258302583026,"theta":-0.01832472324723247,"vega":0.010324944649446494,"rho":-0.004803636866331342,"breakevenPct":9.790340621852824},{"delta":0.55,"premium":1.6508859118409682,"strike":10.13915298184961,"iv":1.0866969749351774,"gamma":0.1386579948141746,"theta":-0.018533016421780468,"vega":0.010302592912705272,"rho":-0.00538020216498638,"breakevenPct":8.432933441114965},{"delta":0.6,"premium":1.9641961970613655,"strike":10.571305099394987,"iv":1.0953832324978394,"gamma":0.13355859982713916,"theta":-0.018014433880726016,"vega":0.01000008643042351,"rho":-0.0059956753791818454,"breakevenPct":7.150928777415089},{"delta":0.65,"premium":2.279276729559749,"strike":11.005031446540881,"iv":1.1043220125786164,"gamma":0.12839937106918237,"theta":-0.017494465408805032,"vega":0.009694968553459119,"rho":-0.006612536186177091,"breakevenPct":5.871038651767721},{"delta":0.7,"premium":2.8138679245283016,"strike":11.633962264150943,"iv":1.1445735849056604,"gamma":0.11582075471698114,"theta":-0.016802641509433964,"vega":0.009066037735849056,"rho":-0.007401458500344904,"breakevenPct":4.853351244631696},{"delta":0.75,"premium":3.403772865853659,"strike":12.31859756097561,"iv":1.1776853658536586,"gamma":0.1028608231707317,"theta":-0.015667225609756096,"vega":0.008285823170731706,"rho":-0.008234333098177992,"breakevenPct":3.831448812060931},{"delta":0.8,"premium":4.40668707580529,"strike":13.406687075805289,"iv":1.2676461097391187,"gamma":0.08503274557949352,"theta":-0.014610742633733874,"vega":0.00728821808300251,"rho":-0.009394596987275848,"breakevenPct":2.9126213592232966},{"delta":0.85,"premium":6.441607786682202,"strike":15.517481880718108,"iv":1.4607131077837447,"gamma":0.06120809007132029,"theta":-0.01357680631343971,"vega":0.006067933629167095,"rho":-0.011371314292696775,"breakevenPct":2.094130592924423},{"delta":0.9,"premium":8.316779533958025,"strike":17.491346877850553,"iv":1.5003319111224411,"gamma":0.04475469606123769,"theta":-0.009809325601346027,"vega":0.004563113973274468,"rho":-0.01322175288616005,"breakevenPct":1.0294784909112424}]}},"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"}}