{"symbol":"OIS","url":"https://intraalpha.com/companies/OIS","capturedAt":"2026-10-22T23:56:52.347Z","state":"ready","quote":{"symbol":"OIS","last_price":8.04,"prev_close":8.49,"regular_close":8.04,"change":-0.45,"change_pct":-5.3004,"regular_change":-0.45,"regular_change_pct":-5.3004,"extended_change":0,"extended_change_pct":0,"bid":7.3,"ask":8.69,"bid_size":100,"ask_size":800,"volume":1922730,"vwap":7.952165,"open":8.48,"high":8.49,"low":7.73,"close":8.04,"trade_count":14580,"last_trade_at":"2026-10-22T23:00:00.001660925Z","last_quote_at":"2026-10-22T23:30:02.178479225Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:49.655994811-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OIS","fetched_at":"2026-10-22T23:56:50.223780+00:00","name":"Oil States International Inc","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS EQUIPMENT & SERVICES","country":"USA","description":"Oil States International, Inc., provides oilfield products and services to the drilling, completion, subsea, production and infrastructure sectors of the oil and gas industry globally. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":512139000,"ebitda":64506000,"pe_ratio":null,"peg_ratio":1.01,"book_value":9.63,"dividend_per_share":null,"dividend_yield":null,"eps":-1.84,"revenue_ttm":645666000,"gross_profit_ttm":140899000,"profit_margin":-0.168,"operating_margin_ttm":0.0837,"return_on_assets_ttm":0.0169,"return_on_equity_ttm":-0.17,"quarterly_earnings_growth":1.126,"quarterly_revenue_growth":-0.053,"analyst_target_price":11.25,"analyst_number":2,"beta":1.202,"fifty_two_week_high":14.5,"fifty_two_week_low":5.5,"fifty_day_ma":8.47,"two_hundred_day_ma":9.33,"shares_outstanding":60323000,"forward_pe":19.19,"price_to_sales":0.793,"price_to_book":0.862,"ev_to_revenue":0.837,"ev_to_ebitda":6.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:50.223780+00:00"},"optionObservedAt":"2026-10-22T19:55:14.668Z","bars":[{"c":7.83,"h":8.01,"l":7.811,"n":132,"o":8.01,"t":"2026-10-15T13:30:00Z","v":17444,"vw":7.929487},{"c":7.865,"h":7.885,"l":7.78,"n":223,"o":7.83,"t":"2026-10-15T13:35:00Z","v":33354,"vw":7.835524},{"c":7.9,"h":7.91,"l":7.885,"n":21,"o":7.885,"t":"2026-10-15T13:40:00Z","v":1420,"vw":7.899622},{"c":7.825,"h":7.895,"l":7.805,"n":109,"o":7.895,"t":"2026-10-15T13:45:00Z","v":16710,"vw":7.821192},{"c":7.76,"h":7.82,"l":7.7514,"n":148,"o":7.81,"t":"2026-10-15T13:50:00Z","v":15095,"vw":7.779978},{"c":7.78,"h":7.795,"l":7.73,"n":154,"o":7.7596,"t":"2026-10-15T13:55:00Z","v":10450,"vw":7.758341},{"c":7.82,"h":7.82,"l":7.78,"n":186,"o":7.79,"t":"2026-10-15T14:00:00Z","v":25246,"vw":7.79889},{"c":7.87,"h":7.88,"l":7.82,"n":163,"o":7.83,"t":"2026-10-15T14:05:00Z","v":9643,"vw":7.846514},{"c":7.86,"h":7.89,"l":7.85,"n":186,"o":7.88,"t":"2026-10-15T14:10:00Z","v":8878,"vw":7.870955},{"c":7.88,"h":7.88,"l":7.85,"n":170,"o":7.8599,"t":"2026-10-15T14:15:00Z","v":19148,"vw":7.862844},{"c":7.87,"h":7.89,"l":7.865,"n":112,"o":7.875,"t":"2026-10-15T14:20:00Z","v":5589,"vw":7.877073},{"c":7.89,"h":7.89,"l":7.86,"n":143,"o":7.865,"t":"2026-10-15T14:25:00Z","v":5396,"vw":7.868165},{"c":7.93,"h":7.935,"l":7.875,"n":185,"o":7.88,"t":"2026-10-15T14:30:00Z","v":12074,"vw":7.918236},{"c":7.945,"h":7.945,"l":7.9,"n":257,"o":7.93,"t":"2026-10-15T14:35:00Z","v":31847,"vw":7.916168},{"c":7.965,"h":7.97,"l":7.95,"n":145,"o":7.95,"t":"2026-10-15T14:40:00Z","v":6158,"vw":7.958417},{"c":7.94,"h":7.96,"l":7.93,"n":123,"o":7.96,"t":"2026-10-15T14:45:00Z","v":6988,"vw":7.949257},{"c":7.96,"h":7.965,"l":7.94,"n":151,"o":7.94,"t":"2026-10-15T14:50:00Z","v":12013,"vw":7.949683},{"c":7.935,"h":7.965,"l":7.935,"n":113,"o":7.965,"t":"2026-10-15T14:55:00Z","v":5191,"vw":7.948269},{"c":7.95,"h":7.95,"l":7.9199,"n":190,"o":7.94,"t":"2026-10-15T15:00:00Z","v":22669,"vw":7.93117},{"c":7.915,"h":7.95,"l":7.9,"n":198,"o":7.9461,"t":"2026-10-15T15:05:00Z","v":23462,"vw":7.926845},{"c":7.905,"h":7.93,"l":7.905,"n":137,"o":7.915,"t":"2026-10-15T15:10:00Z","v":24953,"vw":7.914497},{"c":7.915,"h":7.92,"l":7.89,"n":195,"o":7.91,"t":"2026-10-15T15:15:00Z","v":39616,"vw":7.904102},{"c":7.895,"h":7.915,"l":7.88,"n":316,"o":7.915,"t":"2026-10-15T15:20:00Z","v":44620,"vw":7.896617},{"c":7.895,"h":7.9,"l":7.884781,"n":121,"o":7.895,"t":"2026-10-15T15:25:00Z","v":23998,"vw":7.888221},{"c":7.875,"h":7.9,"l":7.875,"n":160,"o":7.9,"t":"2026-10-15T15:30:00Z","v":28994,"vw":7.885277},{"c":7.865,"h":7.88,"l":7.86,"n":87,"o":7.8783,"t":"2026-10-15T15:35:00Z","v":17474,"vw":7.872986},{"c":7.865,"h":7.88,"l":7.865,"n":140,"o":7.87,"t":"2026-10-15T15:40:00Z","v":26819,"vw":7.868948},{"c":7.855,"h":7.875,"l":7.845,"n":119,"o":7.87,"t":"2026-10-15T15:45:00Z","v":22092,"vw":7.854455},{"c":7.895,"h":7.895,"l":7.855,"n":116,"o":7.855,"t":"2026-10-15T15:50:00Z","v":8694,"vw":7.864657},{"c":7.89,"h":7.9,"l":7.885,"n":106,"o":7.9,"t":"2026-10-15T15:55:00Z","v":5981,"vw":7.891196},{"c":7.895,"h":7.9,"l":7.885,"n":137,"o":7.89,"t":"2026-10-15T16:00:00Z","v":6774,"vw":7.892146},{"c":7.9111,"h":7.935,"l":7.895,"n":197,"o":7.9,"t":"2026-10-15T16:05:00Z","v":11120,"vw":7.920441},{"c":7.93,"h":7.935,"l":7.915,"n":107,"o":7.915,"t":"2026-10-15T16:10:00Z","v":8987,"vw":7.925479},{"c":7.905,"h":7.93,"l":7.905,"n":100,"o":7.93,"t":"2026-10-15T16:15:00Z","v":9764,"vw":7.920181},{"c":7.915,"h":7.92,"l":7.905,"n":57,"o":7.905,"t":"2026-10-15T16:20:00Z","v":2463,"vw":7.915},{"c":7.92,"h":7.925,"l":7.915,"n":83,"o":7.915,"t":"2026-10-15T16:25:00Z","v":4617,"vw":7.919412},{"c":7.915,"h":7.915,"l":7.905,"n":86,"o":7.91,"t":"2026-10-15T16:30:00Z","v":3691,"vw":7.908703},{"c":7.925,"h":7.93,"l":7.915,"n":141,"o":7.92,"t":"2026-10-15T16:35:00Z","v":18588,"vw":7.92076},{"c":7.915,"h":7.926,"l":7.915,"n":106,"o":7.925,"t":"2026-10-15T16:40:00Z","v":11001,"vw":7.921453},{"c":7.915,"h":7.92,"l":7.905,"n":84,"o":7.92,"t":"2026-10-15T16:45:00Z","v":11950,"vw":7.915304},{"c":7.9,"h":7.9199,"l":7.895,"n":106,"o":7.9199,"t":"2026-10-15T16:50:00Z","v":8029,"vw":7.907777},{"c":7.905,"h":7.91,"l":7.895,"n":94,"o":7.905,"t":"2026-10-15T16:55:00Z","v":6541,"vw":7.903934},{"c":7.92,"h":7.92,"l":7.9,"n":89,"o":7.905,"t":"2026-10-15T17:00:00Z","v":9676,"vw":7.910861},{"c":7.93,"h":7.935,"l":7.915,"n":152,"o":7.915,"t":"2026-10-15T17:05:00Z","v":8417,"vw":7.926579},{"c":7.93,"h":7.935,"l":7.925,"n":147,"o":7.93,"t":"2026-10-15T17:10:00Z","v":10138,"vw":7.929368},{"c":7.915,"h":7.925,"l":7.915,"n":57,"o":7.9201,"t":"2026-10-15T17:15:00Z","v":2701,"vw":7.918122},{"c":7.925,"h":7.925,"l":7.915,"n":70,"o":7.915,"t":"2026-10-15T17:20:00Z","v":2156,"vw":7.920788},{"c":7.915,"h":7.925,"l":7.91,"n":77,"o":7.925,"t":"2026-10-15T17:25:00Z","v":3154,"vw":7.915714},{"c":7.9011,"h":7.915,"l":7.9011,"n":88,"o":7.91,"t":"2026-10-15T17:30:00Z","v":12941,"vw":7.909689},{"c":7.895,"h":7.915,"l":7.895,"n":89,"o":7.9,"t":"2026-10-15T17:35:00Z","v":5324,"vw":7.904942},{"c":7.94,"h":7.94,"l":7.895,"n":108,"o":7.895,"t":"2026-10-15T17:40:00Z","v":16613,"vw":7.921156},{"c":7.925,"h":7.94,"l":7.925,"n":97,"o":7.935,"t":"2026-10-15T17:45:00Z","v":7588,"vw":7.930678},{"c":7.945,"h":7.945,"l":7.925,"n":102,"o":7.925,"t":"2026-10-15T17:50:00Z","v":12966,"vw":7.933159},{"c":7.955,"h":7.96,"l":7.95,"n":93,"o":7.95,"t":"2026-10-15T17:55:00Z","v":4075,"vw":7.955926},{"c":7.975,"h":7.975,"l":7.95,"n":186,"o":7.95,"t":"2026-10-15T18:00:00Z","v":34547,"vw":7.958031},{"c":7.9723,"h":7.975,"l":7.965,"n":99,"o":7.97,"t":"2026-10-15T18:05:00Z","v":4050,"vw":7.971204},{"c":7.965,"h":7.985,"l":7.96,"n":100,"o":7.975,"t":"2026-10-15T18:10:00Z","v":6210,"vw":7.976494},{"c":7.965,"h":7.965,"l":7.955,"n":115,"o":7.96,"t":"2026-10-15T18:15:00Z","v":13643,"vw":7.959382},{"c":7.955,"h":7.965,"l":7.955,"n":80,"o":7.965,"t":"2026-10-15T18:20:00Z","v":2924,"vw":7.958529},{"c":7.955,"h":7.955,"l":7.945,"n":86,"o":7.955,"t":"2026-10-15T18:25:00Z","v":12907,"vw":7.953037},{"c":7.955,"h":7.965,"l":7.955,"n":79,"o":7.96,"t":"2026-10-15T18:30:00Z","v":5407,"vw":7.959397},{"c":7.955,"h":7.96,"l":7.945,"n":95,"o":7.95,"t":"2026-10-15T18:35:00Z","v":19747,"vw":7.949238},{"c":7.96,"h":7.965,"l":7.945,"n":112,"o":7.955,"t":"2026-10-15T18:40:00Z","v":17677,"vw":7.957594},{"c":7.955,"h":7.965,"l":7.945,"n":106,"o":7.965,"t":"2026-10-15T18:45:00Z","v":5558,"vw":7.95441},{"c":7.955,"h":7.965,"l":7.945,"n":136,"o":7.955,"t":"2026-10-15T18:50:00Z","v":12741,"vw":7.955023},{"c":7.945,"h":7.95,"l":7.945,"n":70,"o":7.95,"t":"2026-10-15T18:55:00Z","v":3366,"vw":7.947445},{"c":7.965,"h":7.97,"l":7.945,"n":146,"o":7.95,"t":"2026-10-15T19:00:00Z","v":27924,"vw":7.954521},{"c":7.97,"h":7.97,"l":7.955,"n":102,"o":7.965,"t":"2026-10-15T19:05:00Z","v":7293,"vw":7.964302},{"c":7.975,"h":7.975,"l":7.965,"n":124,"o":7.975,"t":"2026-10-15T19:10:00Z","v":6575,"vw":7.97071},{"c":7.975,"h":7.98,"l":7.975,"n":92,"o":7.98,"t":"2026-10-15T19:15:00Z","v":4549,"vw":7.976333},{"c":7.965,"h":7.98,"l":7.965,"n":120,"o":7.975,"t":"2026-10-15T19:20:00Z","v":14852,"vw":7.970787},{"c":7.93,"h":7.965,"l":7.93,"n":159,"o":7.965,"t":"2026-10-15T19:25:00Z","v":18343,"vw":7.954845},{"c":7.925,"h":7.935,"l":7.91,"n":232,"o":7.925,"t":"2026-10-15T19:30:00Z","v":24779,"vw":7.924942},{"c":7.935,"h":7.94,"l":7.9201,"n":174,"o":7.9201,"t":"2026-10-15T19:35:00Z","v":10098,"vw":7.930844},{"c":7.935,"h":7.95,"l":7.93,"n":214,"o":7.935,"t":"2026-10-15T19:40:00Z","v":22613,"vw":7.940941},{"c":7.955,"h":7.955,"l":7.93,"n":268,"o":7.935,"t":"2026-10-15T19:45:00Z","v":24785,"vw":7.940706},{"c":7.965,"h":7.97,"l":7.955,"n":340,"o":7.955,"t":"2026-10-15T19:50:00Z","v":30048,"vw":7.966412},{"c":7.94,"h":7.965,"l":7.935,"n":1065,"o":7.96,"t":"2026-10-15T19:55:00Z","v":107251,"vw":7.951816},{"c":7.94,"h":7.94,"l":7.94,"n":12,"o":7.94,"t":"2026-10-15T20:00:00Z","v":120973,"vw":7.94},{"c":7.91,"h":7.91,"l":7.75,"n":33,"o":7.75,"t":"2026-10-16T08:10:00Z","v":488,"vw":7.81015},{"c":7.94,"h":7.94,"l":7.94,"n":3,"o":7.94,"t":"2026-10-16T13:15:00Z","v":407,"vw":7.94},{"c":8,"h":8.0085,"l":7.91,"n":71,"o":7.91,"t":"2026-10-16T13:30:00Z","v":40435,"vw":7.922591},{"c":8.015,"h":8.04,"l":7.97,"n":61,"o":7.98,"t":"2026-10-16T13:35:00Z","v":11946,"vw":7.986894},{"c":8.08,"h":8.08,"l":7.99,"n":113,"o":8.02,"t":"2026-10-16T13:40:00Z","v":18772,"vw":8.037804},{"c":8.105,"h":8.14,"l":8.08,"n":132,"o":8.08,"t":"2026-10-16T13:45:00Z","v":8906,"vw":8.100424},{"c":8.13,"h":8.13,"l":8.09,"n":90,"o":8.11,"t":"2026-10-16T13:50:00Z","v":5264,"vw":8.109857},{"c":8.1,"h":8.12,"l":8.1,"n":108,"o":8.12,"t":"2026-10-16T13:55:00Z","v":8284,"vw":8.110916},{"c":8.12,"h":8.13,"l":8.1,"n":117,"o":8.1,"t":"2026-10-16T14:00:00Z","v":8454,"vw":8.119357},{"c":8.13,"h":8.145,"l":8.105,"n":109,"o":8.12,"t":"2026-10-16T14:05:00Z","v":9419,"vw":8.129618},{"c":8.12,"h":8.12,"l":8.09,"n":297,"o":8.12,"t":"2026-10-16T14:10:00Z","v":24618,"vw":8.10427},{"c":8.129,"h":8.13,"l":8.12,"n":109,"o":8.12,"t":"2026-10-16T14:15:00Z","v":6717,"vw":8.125156},{"c":8.135,"h":8.145,"l":8.125,"n":83,"o":8.125,"t":"2026-10-16T14:20:00Z","v":4782,"vw":8.139054},{"c":8.15,"h":8.15,"l":8.13,"n":62,"o":8.135,"t":"2026-10-16T14:25:00Z","v":3680,"vw":8.135551},{"c":8.14,"h":8.165,"l":8.14,"n":111,"o":8.155,"t":"2026-10-16T14:30:00Z","v":5883,"vw":8.1513},{"c":8.15,"h":8.16,"l":8.14,"n":122,"o":8.14,"t":"2026-10-16T14:35:00Z","v":8631,"vw":8.148},{"c":8.145,"h":8.145,"l":8.135,"n":60,"o":8.145,"t":"2026-10-16T14:40:00Z","v":6252,"vw":8.142857},{"c":8.16,"h":8.16,"l":8.145,"n":34,"o":8.145,"t":"2026-10-16T14:45:00Z","v":1801,"vw":8.150833},{"c":8.165,"h":8.17,"l":8.165,"n":62,"o":8.165,"t":"2026-10-16T14:50:00Z","v":3210,"vw":8.167218},{"c":8.18,"h":8.185,"l":8.17,"n":57,"o":8.17,"t":"2026-10-16T14:55:00Z","v":2638,"vw":8.178897},{"c":8.145,"h":8.175,"l":8.145,"n":126,"o":8.175,"t":"2026-10-16T15:00:00Z","v":7883,"vw":8.165188},{"c":8.135,"h":8.145,"l":8.135,"n":76,"o":8.14,"t":"2026-10-16T15:05:00Z","v":5730,"vw":8.137246},{"c":8.105,"h":8.135,"l":8.105,"n":71,"o":8.135,"t":"2026-10-16T15:10:00Z","v":5215,"vw":8.121786},{"c":8.11,"h":8.11,"l":8.105,"n":36,"o":8.105,"t":"2026-10-16T15:15:00Z","v":2717,"vw":8.108684},{"c":8.11,"h":8.12,"l":8.1043,"n":90,"o":8.12,"t":"2026-10-16T15:20:00Z","v":4389,"vw":8.1105},{"c":8.11,"h":8.135,"l":8.11,"n":151,"o":8.115,"t":"2026-10-16T15:25:00Z","v":7441,"vw":8.125704},{"c":8.125,"h":8.125,"l":8.11,"n":63,"o":8.11,"t":"2026-10-16T15:30:00Z","v":3348,"vw":8.1158},{"c":8.105,"h":8.12,"l":8.095,"n":198,"o":8.12,"t":"2026-10-16T15:35:00Z","v":20704,"vw":8.103988},{"c":8.11,"h":8.11,"l":8.105,"n":73,"o":8.105,"t":"2026-10-16T15:40:00Z","v":5280,"vw":8.107093},{"c":8.13,"h":8.13,"l":8.105,"n":123,"o":8.115,"t":"2026-10-16T15:45:00Z","v":7357,"vw":8.117223},{"c":8.12,"h":8.135,"l":8.12,"n":77,"o":8.135,"t":"2026-10-16T15:50:00Z","v":4002,"vw":8.127888},{"c":8.13,"h":8.145,"l":8.1199,"n":135,"o":8.12,"t":"2026-10-16T15:55:00Z","v":10701,"vw":8.128065},{"c":8.115,"h":8.125,"l":8.11,"n":75,"o":8.12,"t":"2026-10-16T16:00:00Z","v":6226,"vw":8.117014},{"c":8.135,"h":8.135,"l":8.12,"n":96,"o":8.12,"t":"2026-10-16T16:05:00Z","v":4569,"vw":8.126678},{"c":8.17,"h":8.175,"l":8.14,"n":135,"o":8.14,"t":"2026-10-16T16:10:00Z","v":9647,"vw":8.161661},{"c":8.195,"h":8.195,"l":8.165,"n":109,"o":8.175,"t":"2026-10-16T16:15:00Z","v":5622,"vw":8.175431},{"c":8.195,"h":8.21,"l":8.195,"n":44,"o":8.195,"t":"2026-10-16T16:20:00Z","v":2684,"vw":8.1994},{"c":8.205,"h":8.205,"l":8.185,"n":109,"o":8.19,"t":"2026-10-16T16:25:00Z","v":7642,"vw":8.19324},{"c":8.19,"h":8.205,"l":8.19,"n":53,"o":8.205,"t":"2026-10-16T16:30:00Z","v":2280,"vw":8.198},{"c":8.195,"h":8.2,"l":8.19,"n":107,"o":8.19,"t":"2026-10-16T16:35:00Z","v":4328,"vw":8.192601},{"c":8.19,"h":8.215,"l":8.19,"n":99,"o":8.2,"t":"2026-10-16T16:40:00Z","v":5733,"vw":8.20425},{"c":8.195,"h":8.2,"l":8.195,"n":26,"o":8.195,"t":"2026-10-16T16:45:00Z","v":970,"vw":8.195556},{"c":8.195,"h":8.2,"l":8.19,"n":75,"o":8.2,"t":"2026-10-16T16:50:00Z","v":2286,"vw":8.194434},{"c":8.195,"h":8.195,"l":8.18,"n":131,"o":8.195,"t":"2026-10-16T16:55:00Z","v":9077,"vw":8.189417},{"c":8.2,"h":8.2,"l":8.18,"n":352,"o":8.196,"t":"2026-10-16T17:00:00Z","v":35259,"vw":8.1843},{"c":8.185,"h":8.2,"l":8.185,"n":71,"o":8.2,"t":"2026-10-16T17:05:00Z","v":2303,"vw":8.192679},{"c":8.185,"h":8.185,"l":8.185,"n":35,"o":8.185,"t":"2026-10-16T17:10:00Z","v":1102,"vw":8.185},{"c":8.185,"h":8.19,"l":8.185,"n":64,"o":8.185,"t":"2026-10-16T17:15:00Z","v":4383,"vw":8.189262},{"c":8.22,"h":8.22,"l":8.18,"n":283,"o":8.185,"t":"2026-10-16T17:20:00Z","v":28298,"vw":8.184318},{"c":8.245,"h":8.245,"l":8.225,"n":92,"o":8.225,"t":"2026-10-16T17:25:00Z","v":5767,"vw":8.230656},{"c":8.235,"h":8.245,"l":8.235,"n":90,"o":8.24,"t":"2026-10-16T17:30:00Z","v":7110,"vw":8.240191},{"c":8.23,"h":8.245,"l":8.23,"n":116,"o":8.24,"t":"2026-10-16T17:35:00Z","v":6481,"vw":8.235564},{"c":8.225,"h":8.235,"l":8.22,"n":89,"o":8.23,"t":"2026-10-16T17:40:00Z","v":4092,"vw":8.229265},{"c":8.22,"h":8.235,"l":8.22,"n":71,"o":8.23,"t":"2026-10-16T17:45:00Z","v":3126,"vw":8.231232},{"c":8.21,"h":8.225,"l":8.21,"n":59,"o":8.225,"t":"2026-10-16T17:50:00Z","v":2254,"vw":8.220416},{"c":8.205,"h":8.215,"l":8.205,"n":66,"o":8.215,"t":"2026-10-16T17:55:00Z","v":3294,"vw":8.209434},{"c":8.195,"h":8.2,"l":8.185,"n":201,"o":8.2,"t":"2026-10-16T18:00:00Z","v":11233,"vw":8.19176},{"c":8.1812,"h":8.195,"l":8.1812,"n":80,"o":8.195,"t":"2026-10-16T18:05:00Z","v":3939,"vw":8.190297},{"c":8.195,"h":8.195,"l":8.185,"n":144,"o":8.185,"t":"2026-10-16T18:10:00Z","v":18134,"vw":8.190911},{"c":8.195,"h":8.205,"l":8.195,"n":99,"o":8.2,"t":"2026-10-16T18:15:00Z","v":4681,"vw":8.201401},{"c":8.195,"h":8.195,"l":8.195,"n":12,"o":8.195,"t":"2026-10-16T18:20:00Z","v":439,"vw":8.195},{"c":8.195,"h":8.205,"l":8.195,"n":188,"o":8.195,"t":"2026-10-16T18:25:00Z","v":12332,"vw":8.198739},{"c":8.215,"h":8.215,"l":8.195,"n":67,"o":8.195,"t":"2026-10-16T18:30:00Z","v":3764,"vw":8.205495},{"c":8.225,"h":8.225,"l":8.21,"n":110,"o":8.215,"t":"2026-10-16T18:35:00Z","v":5976,"vw":8.220995},{"c":8.22,"h":8.225,"l":8.22,"n":73,"o":8.225,"t":"2026-10-16T18:40:00Z","v":5959,"vw":8.223455},{"c":8.235,"h":8.235,"l":8.215,"n":143,"o":8.215,"t":"2026-10-16T18:45:00Z","v":9960,"vw":8.222588},{"c":8.225,"h":8.235,"l":8.215,"n":141,"o":8.23,"t":"2026-10-16T18:50:00Z","v":11372,"vw":8.226959},{"c":8.2182,"h":8.22,"l":8.2,"n":152,"o":8.22,"t":"2026-10-16T18:55:00Z","v":11175,"vw":8.209823},{"c":8.205,"h":8.215,"l":8.205,"n":52,"o":8.215,"t":"2026-10-16T19:00:00Z","v":1694,"vw":8.209969},{"c":8.185,"h":8.205,"l":8.175,"n":263,"o":8.2012,"t":"2026-10-16T19:05:00Z","v":32949,"vw":8.181726},{"c":8.185,"h":8.205,"l":8.185,"n":166,"o":8.185,"t":"2026-10-16T19:10:00Z","v":14561,"vw":8.191922},{"c":8.195,"h":8.205,"l":8.19,"n":95,"o":8.19,"t":"2026-10-16T19:15:00Z","v":8975,"vw":8.195434},{"c":8.195,"h":8.195,"l":8.19,"n":111,"o":8.195,"t":"2026-10-16T19:20:00Z","v":6578,"vw":8.191762},{"c":8.18,"h":8.195,"l":8.175,"n":363,"o":8.195,"t":"2026-10-16T19:25:00Z","v":48825,"vw":8.180153},{"c":8.17,"h":8.195,"l":8.17,"n":250,"o":8.19,"t":"2026-10-16T19:30:00Z","v":12620,"vw":8.189253},{"c":8.145,"h":8.175,"l":8.145,"n":172,"o":8.175,"t":"2026-10-16T19:35:00Z","v":8175,"vw":8.159231},{"c":8.135,"h":8.155,"l":8.13,"n":163,"o":8.145,"t":"2026-10-16T19:40:00Z","v":17931,"vw":8.149377},{"c":8.15,"h":8.155,"l":8.135,"n":334,"o":8.14,"t":"2026-10-16T19:45:00Z","v":28791,"vw":8.14527},{"c":8.14,"h":8.155,"l":8.14,"n":370,"o":8.15,"t":"2026-10-16T19:50:00Z","v":25476,"vw":8.147955},{"c":8.12,"h":8.15,"l":8.11,"n":1251,"o":8.14,"t":"2026-10-16T19:55:00Z","v":111188,"vw":8.129333},{"c":8.12,"h":8.13,"l":8.12,"n":20,"o":8.13,"t":"2026-10-16T20:00:00Z","v":130316,"vw":8.120045},{"c":8.15,"h":8.15,"l":8.15,"n":15,"o":8.15,"t":"2026-10-19T08:35:00Z","v":312,"vw":8.15},{"c":8.06,"h":8.23,"l":8.06,"n":37,"o":8.13,"t":"2026-10-19T13:30:00Z","v":4870,"vw":8.136578},{"c":8.1,"h":8.17,"l":8.07,"n":34,"o":8.17,"t":"2026-10-19T13:35:00Z","v":2119,"vw":8.106324},{"c":8.18,"h":8.22,"l":8.12,"n":49,"o":8.13,"t":"2026-10-19T13:40:00Z","v":9901,"vw":8.169741},{"c":8.17,"h":8.18,"l":8.1423,"n":49,"o":8.17,"t":"2026-10-19T13:45:00Z","v":5249,"vw":8.159999},{"c":8.13,"h":8.18,"l":8.13,"n":90,"o":8.18,"t":"2026-10-19T13:50:00Z","v":6742,"vw":8.160324},{"c":8.12,"h":8.13,"l":8.11,"n":72,"o":8.12,"t":"2026-10-19T13:55:00Z","v":16754,"vw":8.120749},{"c":8.135,"h":8.135,"l":8.09,"n":162,"o":8.11,"t":"2026-10-19T14:00:00Z","v":31387,"vw":8.108806},{"c":8.115,"h":8.16,"l":8.115,"n":208,"o":8.14,"t":"2026-10-19T14:05:00Z","v":19057,"vw":8.140735},{"c":8.085,"h":8.11,"l":8.06,"n":195,"o":8.11,"t":"2026-10-19T14:10:00Z","v":21630,"vw":8.084976},{"c":8.14,"h":8.145,"l":8.09,"n":170,"o":8.09,"t":"2026-10-19T14:15:00Z","v":6680,"vw":8.113509},{"c":8.135,"h":8.135,"l":8.1101,"n":131,"o":8.13,"t":"2026-10-19T14:20:00Z","v":14601,"vw":8.118295},{"c":8.13,"h":8.135,"l":8.115,"n":132,"o":8.13,"t":"2026-10-19T14:25:00Z","v":13091,"vw":8.130962},{"c":8.16,"h":8.16,"l":8.14,"n":150,"o":8.14,"t":"2026-10-19T14:30:00Z","v":7163,"vw":8.148365},{"c":8.175,"h":8.19,"l":8.13,"n":481,"o":8.15,"t":"2026-10-19T14:35:00Z","v":45157,"vw":8.158122},{"c":8.14,"h":8.175,"l":8.135,"n":122,"o":8.17,"t":"2026-10-19T14:40:00Z","v":7813,"vw":8.155948},{"c":8.15,"h":8.18,"l":8.145,"n":136,"o":8.145,"t":"2026-10-19T14:45:00Z","v":15914,"vw":8.158325},{"c":8.15,"h":8.15,"l":8.125,"n":139,"o":8.14,"t":"2026-10-19T14:50:00Z","v":12823,"vw":8.13756},{"c":8.165,"h":8.17,"l":8.14,"n":158,"o":8.155,"t":"2026-10-19T14:55:00Z","v":7087,"vw":8.154575},{"c":8.17,"h":8.18,"l":8.17,"n":106,"o":8.17,"t":"2026-10-19T15:00:00Z","v":4163,"vw":8.172447},{"c":8.19,"h":8.2,"l":8.175,"n":137,"o":8.18,"t":"2026-10-19T15:05:00Z","v":14955,"vw":8.187487},{"c":8.2,"h":8.21,"l":8.195,"n":100,"o":8.2,"t":"2026-10-19T15:10:00Z","v":5546,"vw":8.200235},{"c":8.23,"h":8.23,"l":8.2069,"n":85,"o":8.2069,"t":"2026-10-19T15:15:00Z","v":3010,"vw":8.219535},{"c":8.245,"h":8.25,"l":8.225,"n":101,"o":8.225,"t":"2026-10-19T15:20:00Z","v":8383,"vw":8.239578},{"c":8.24,"h":8.255,"l":8.24,"n":169,"o":8.245,"t":"2026-10-19T15:25:00Z","v":10179,"vw":8.246106},{"c":8.25,"h":8.25,"l":8.235,"n":89,"o":8.245,"t":"2026-10-19T15:30:00Z","v":8381,"vw":8.243001},{"c":8.28,"h":8.28,"l":8.245,"n":93,"o":8.245,"t":"2026-10-19T15:35:00Z","v":8849,"vw":8.254553},{"c":8.275,"h":8.28,"l":8.27,"n":52,"o":8.27,"t":"2026-10-19T15:40:00Z","v":2494,"vw":8.272344},{"c":8.285,"h":8.29,"l":8.27,"n":145,"o":8.275,"t":"2026-10-19T15:45:00Z","v":6892,"vw":8.281061},{"c":8.3,"h":8.305,"l":8.285,"n":156,"o":8.285,"t":"2026-10-19T15:50:00Z","v":7414,"vw":8.294319},{"c":8.275,"h":8.29,"l":8.275,"n":54,"o":8.29,"t":"2026-10-19T15:55:00Z","v":2194,"vw":8.283021},{"c":8.275,"h":8.275,"l":8.26,"n":93,"o":8.275,"t":"2026-10-19T16:00:00Z","v":5171,"vw":8.268885},{"c":8.25,"h":8.275,"l":8.25,"n":90,"o":8.275,"t":"2026-10-19T16:05:00Z","v":2810,"vw":8.263226},{"c":8.24,"h":8.25,"l":8.23,"n":129,"o":8.25,"t":"2026-10-19T16:10:00Z","v":5738,"vw":8.241383},{"c":8.245,"h":8.245,"l":8.23,"n":151,"o":8.24,"t":"2026-10-19T16:15:00Z","v":12077,"vw":8.239334},{"c":8.235,"h":8.26,"l":8.235,"n":191,"o":8.245,"t":"2026-10-19T16:20:00Z","v":12364,"vw":8.251794},{"c":8.245,"h":8.245,"l":8.235,"n":78,"o":8.235,"t":"2026-10-19T16:25:00Z","v":11414,"vw":8.2398},{"c":8.25,"h":8.265,"l":8.25,"n":216,"o":8.25,"t":"2026-10-19T16:30:00Z","v":14406,"vw":8.256811},{"c":8.24,"h":8.25,"l":8.24,"n":51,"o":8.2414,"t":"2026-10-19T16:35:00Z","v":1228,"vw":8.243644},{"c":8.265,"h":8.265,"l":8.25,"n":106,"o":8.25,"t":"2026-10-19T16:40:00Z","v":5111,"vw":8.255371},{"c":8.275,"h":8.28,"l":8.265,"n":76,"o":8.27,"t":"2026-10-19T16:45:00Z","v":4206,"vw":8.271148},{"c":8.255,"h":8.275,"l":8.255,"n":85,"o":8.275,"t":"2026-10-19T16:50:00Z","v":4384,"vw":8.268046},{"c":8.25,"h":8.255,"l":8.25,"n":53,"o":8.255,"t":"2026-10-19T16:55:00Z","v":1136,"vw":8.254359},{"c":8.255,"h":8.255,"l":8.25,"n":65,"o":8.255,"t":"2026-10-19T17:00:00Z","v":2148,"vw":8.25463},{"c":8.25,"h":8.255,"l":8.25,"n":118,"o":8.255,"t":"2026-10-19T17:05:00Z","v":4069,"vw":8.251655},{"c":8.275,"h":8.275,"l":8.245,"n":91,"o":8.245,"t":"2026-10-19T17:10:00Z","v":5439,"vw":8.257969},{"c":8.255,"h":8.275,"l":8.255,"n":158,"o":8.275,"t":"2026-10-19T17:15:00Z","v":11435,"vw":8.268559},{"c":8.255,"h":8.265,"l":8.25,"n":79,"o":8.255,"t":"2026-10-19T17:20:00Z","v":3250,"vw":8.25941},{"c":8.255,"h":8.265,"l":8.255,"n":92,"o":8.255,"t":"2026-10-19T17:25:00Z","v":2527,"vw":8.259545},{"c":8.26,"h":8.265,"l":8.245,"n":85,"o":8.255,"t":"2026-10-19T17:30:00Z","v":9249,"vw":8.255003},{"c":8.255,"h":8.26,"l":8.255,"n":36,"o":8.26,"t":"2026-10-19T17:35:00Z","v":1180,"vw":8.258579},{"c":8.245,"h":8.255,"l":8.235,"n":140,"o":8.255,"t":"2026-10-19T17:40:00Z","v":10090,"vw":8.243495},{"c":8.24,"h":8.245,"l":8.235,"n":78,"o":8.24,"t":"2026-10-19T17:45:00Z","v":7910,"vw":8.240025},{"c":8.245,"h":8.25,"l":8.245,"n":61,"o":8.25,"t":"2026-10-19T17:50:00Z","v":1309,"vw":8.245767},{"c":8.2447,"h":8.255,"l":8.24,"n":135,"o":8.245,"t":"2026-10-19T17:55:00Z","v":10454,"vw":8.247527},{"c":8.23,"h":8.245,"l":8.225,"n":97,"o":8.245,"t":"2026-10-19T18:00:00Z","v":5355,"vw":8.236073},{"c":8.235,"h":8.245,"l":8.235,"n":119,"o":8.235,"t":"2026-10-19T18:05:00Z","v":18802,"vw":8.238741},{"c":8.23,"h":8.245,"l":8.23,"n":114,"o":8.24,"t":"2026-10-19T18:10:00Z","v":11128,"vw":8.239663},{"c":8.235,"h":8.24,"l":8.23,"n":82,"o":8.235,"t":"2026-10-19T18:15:00Z","v":8077,"vw":8.235611},{"c":8.215,"h":8.235,"l":8.215,"n":196,"o":8.235,"t":"2026-10-19T18:20:00Z","v":8637,"vw":8.222641},{"c":8.215,"h":8.225,"l":8.215,"n":202,"o":8.215,"t":"2026-10-19T18:25:00Z","v":10262,"vw":8.221773},{"c":8.235,"h":8.235,"l":8.215,"n":96,"o":8.215,"t":"2026-10-19T18:30:00Z","v":8496,"vw":8.223492},{"c":8.245,"h":8.245,"l":8.22,"n":106,"o":8.235,"t":"2026-10-19T18:35:00Z","v":8016,"vw":8.22793},{"c":8.305,"h":8.305,"l":8.25,"n":132,"o":8.25,"t":"2026-10-19T18:40:00Z","v":8798,"vw":8.277591},{"c":8.325,"h":8.3388,"l":8.31,"n":185,"o":8.31,"t":"2026-10-19T18:45:00Z","v":9482,"vw":8.323524},{"c":8.34,"h":8.355,"l":8.32,"n":329,"o":8.32,"t":"2026-10-19T18:50:00Z","v":27614,"vw":8.329983},{"c":8.33,"h":8.34,"l":8.33,"n":57,"o":8.335,"t":"2026-10-19T18:55:00Z","v":2450,"vw":8.334707},{"c":8.345,"h":8.35,"l":8.33,"n":111,"o":8.335,"t":"2026-10-19T19:00:00Z","v":6131,"vw":8.340504},{"c":8.3369,"h":8.345,"l":8.33,"n":167,"o":8.345,"t":"2026-10-19T19:05:00Z","v":11571,"vw":8.339113},{"c":8.34,"h":8.355,"l":8.33,"n":161,"o":8.335,"t":"2026-10-19T19:10:00Z","v":7485,"vw":8.345575},{"c":8.325,"h":8.335,"l":8.3201,"n":211,"o":8.33,"t":"2026-10-19T19:15:00Z","v":13521,"vw":8.330508},{"c":8.315,"h":8.325,"l":8.315,"n":166,"o":8.325,"t":"2026-10-19T19:20:00Z","v":13582,"vw":8.317613},{"c":8.31,"h":8.32,"l":8.295,"n":431,"o":8.3113,"t":"2026-10-19T19:25:00Z","v":33994,"vw":8.303992},{"c":8.31,"h":8.315,"l":8.305,"n":179,"o":8.31,"t":"2026-10-19T19:30:00Z","v":12121,"vw":8.309769},{"c":8.35,"h":8.365,"l":8.32,"n":225,"o":8.32,"t":"2026-10-19T19:35:00Z","v":18267,"vw":8.344894},{"c":8.345,"h":8.36,"l":8.345,"n":235,"o":8.345,"t":"2026-10-19T19:40:00Z","v":22529,"vw":8.348194},{"c":8.335,"h":8.35,"l":8.31,"n":290,"o":8.35,"t":"2026-10-19T19:45:00Z","v":19803,"vw":8.323992},{"c":8.335,"h":8.34,"l":8.325,"n":391,"o":8.335,"t":"2026-10-19T19:50:00Z","v":29897,"vw":8.334466},{"c":8.335,"h":8.35,"l":8.31,"n":1103,"o":8.335,"t":"2026-10-19T19:55:00Z","v":82179,"vw":8.330687},{"c":8.33,"h":8.33,"l":8.33,"n":20,"o":8.33,"t":"2026-10-19T20:00:00Z","v":81873,"vw":8.33},{"c":8.3323,"h":8.3323,"l":8.3323,"n":1,"o":8.3323,"t":"2026-10-19T20:35:00Z","v":1100,"vw":8.3323},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-20T13:05:00Z","v":1000,"vw":8.47},{"c":8.38,"h":8.47,"l":8.38,"n":15,"o":8.47,"t":"2026-10-20T13:30:00Z","v":4706,"vw":8.468},{"c":8.17,"h":8.37,"l":8.17,"n":104,"o":8.37,"t":"2026-10-20T13:35:00Z","v":7877,"vw":8.280567},{"c":8.165,"h":8.21,"l":8.105,"n":64,"o":8.21,"t":"2026-10-20T13:40:00Z","v":6858,"vw":8.154791},{"c":8.17,"h":8.2,"l":8.15,"n":65,"o":8.15,"t":"2026-10-20T13:45:00Z","v":7716,"vw":8.170571},{"c":8.18,"h":8.18,"l":8.13,"n":36,"o":8.15,"t":"2026-10-20T13:50:00Z","v":5238,"vw":8.137551},{"c":8.29,"h":8.29,"l":8.195,"n":65,"o":8.195,"t":"2026-10-20T13:55:00Z","v":12046,"vw":8.248163},{"c":8.26,"h":8.33,"l":8.25,"n":240,"o":8.3,"t":"2026-10-20T14:00:00Z","v":31638,"vw":8.278878},{"c":8.27,"h":8.3,"l":8.265,"n":118,"o":8.285,"t":"2026-10-20T14:05:00Z","v":13700,"vw":8.274854},{"c":8.31,"h":8.315,"l":8.24,"n":119,"o":8.24,"t":"2026-10-20T14:10:00Z","v":29350,"vw":8.276581},{"c":8.22,"h":8.3,"l":8.22,"n":194,"o":8.3,"t":"2026-10-20T14:15:00Z","v":31971,"vw":8.238342},{"c":8.22,"h":8.245,"l":8.21,"n":135,"o":8.21,"t":"2026-10-20T14:20:00Z","v":24262,"vw":8.224124},{"c":8.24,"h":8.26,"l":8.21,"n":180,"o":8.225,"t":"2026-10-20T14:25:00Z","v":32926,"vw":8.229049},{"c":8.2,"h":8.2499,"l":8.18,"n":220,"o":8.2499,"t":"2026-10-20T14:30:00Z","v":42551,"vw":8.208208},{"c":8.2,"h":8.2,"l":8.185,"n":88,"o":8.19,"t":"2026-10-20T14:35:00Z","v":5436,"vw":8.192},{"c":8.185,"h":8.2004,"l":8.185,"n":200,"o":8.2,"t":"2026-10-20T14:40:00Z","v":34866,"vw":8.193403},{"c":8.23,"h":8.235,"l":8.1899,"n":160,"o":8.19,"t":"2026-10-20T14:45:00Z","v":34191,"vw":8.197342},{"c":8.2102,"h":8.23,"l":8.205,"n":186,"o":8.23,"t":"2026-10-20T14:50:00Z","v":48399,"vw":8.214535},{"c":8.27,"h":8.27,"l":8.215,"n":245,"o":8.215,"t":"2026-10-20T14:55:00Z","v":19263,"vw":8.225505},{"c":8.31,"h":8.32,"l":8.28,"n":154,"o":8.28,"t":"2026-10-20T15:00:00Z","v":4763,"vw":8.310251},{"c":8.305,"h":8.315,"l":8.3,"n":151,"o":8.31,"t":"2026-10-20T15:05:00Z","v":5927,"vw":8.31},{"c":8.26,"h":8.305,"l":8.245,"n":311,"o":8.3,"t":"2026-10-20T15:10:00Z","v":16129,"vw":8.279295},{"c":8.295,"h":8.295,"l":8.24,"n":195,"o":8.25,"t":"2026-10-20T15:15:00Z","v":12031,"vw":8.27579},{"c":8.29,"h":8.2999,"l":8.29,"n":55,"o":8.2999,"t":"2026-10-20T15:20:00Z","v":2782,"vw":8.296188},{"c":8.29,"h":8.2901,"l":8.285,"n":78,"o":8.29,"t":"2026-10-20T15:25:00Z","v":6140,"vw":8.288817},{"c":8.28,"h":8.295,"l":8.2749,"n":158,"o":8.285,"t":"2026-10-20T15:30:00Z","v":13322,"vw":8.280893},{"c":8.285,"h":8.29,"l":8.275,"n":94,"o":8.28,"t":"2026-10-20T15:35:00Z","v":7695,"vw":8.281603},{"c":8.2801,"h":8.285,"l":8.275,"n":86,"o":8.285,"t":"2026-10-20T15:40:00Z","v":7270,"vw":8.277248},{"c":8.28,"h":8.28,"l":8.275,"n":59,"o":8.28,"t":"2026-10-20T15:45:00Z","v":2367,"vw":8.279353},{"c":8.3,"h":8.3,"l":8.275,"n":129,"o":8.275,"t":"2026-10-20T15:50:00Z","v":8191,"vw":8.277977},{"c":8.305,"h":8.305,"l":8.305,"n":44,"o":8.305,"t":"2026-10-20T15:55:00Z","v":2322,"vw":8.305},{"c":8.31,"h":8.325,"l":8.31,"n":151,"o":8.31,"t":"2026-10-20T16:00:00Z","v":9865,"vw":8.319907},{"c":8.305,"h":8.315,"l":8.305,"n":66,"o":8.31,"t":"2026-10-20T16:05:00Z","v":3575,"vw":8.310829},{"c":8.305,"h":8.315,"l":8.294,"n":196,"o":8.31,"t":"2026-10-20T16:10:00Z","v":19979,"vw":8.302662},{"c":8.295,"h":8.3,"l":8.29,"n":129,"o":8.3,"t":"2026-10-20T16:15:00Z","v":8732,"vw":8.29168},{"c":8.315,"h":8.315,"l":8.295,"n":52,"o":8.295,"t":"2026-10-20T16:20:00Z","v":2823,"vw":8.303809},{"c":8.325,"h":8.325,"l":8.315,"n":68,"o":8.32,"t":"2026-10-20T16:25:00Z","v":9318,"vw":8.321019},{"c":8.315,"h":8.335,"l":8.315,"n":88,"o":8.325,"t":"2026-10-20T16:30:00Z","v":5357,"vw":8.327126},{"c":8.325,"h":8.325,"l":8.32,"n":40,"o":8.32,"t":"2026-10-20T16:35:00Z","v":1778,"vw":8.32039},{"c":8.315,"h":8.325,"l":8.305,"n":100,"o":8.325,"t":"2026-10-20T16:40:00Z","v":10159,"vw":8.311739},{"c":8.335,"h":8.335,"l":8.315,"n":71,"o":8.315,"t":"2026-10-20T16:45:00Z","v":12174,"vw":8.32136},{"c":8.315,"h":8.33,"l":8.315,"n":66,"o":8.33,"t":"2026-10-20T16:50:00Z","v":7015,"vw":8.317768},{"c":8.315,"h":8.32,"l":8.315,"n":101,"o":8.315,"t":"2026-10-20T16:55:00Z","v":11469,"vw":8.317235},{"c":8.285,"h":8.31,"l":8.2846,"n":88,"o":8.31,"t":"2026-10-20T17:00:00Z","v":12751,"vw":8.288283},{"c":8.2626,"h":8.285,"l":8.255,"n":128,"o":8.285,"t":"2026-10-20T17:05:00Z","v":13323,"vw":8.262434},{"c":8.28,"h":8.29,"l":8.27,"n":127,"o":8.27,"t":"2026-10-20T17:10:00Z","v":13091,"vw":8.280553},{"c":8.32,"h":8.325,"l":8.285,"n":195,"o":8.285,"t":"2026-10-20T17:15:00Z","v":12371,"vw":8.30168},{"c":8.295,"h":8.31,"l":8.295,"n":93,"o":8.31,"t":"2026-10-20T17:20:00Z","v":13974,"vw":8.297885},{"c":8.2927,"h":8.295,"l":8.285,"n":88,"o":8.29,"t":"2026-10-20T17:25:00Z","v":12943,"vw":8.291283},{"c":8.3,"h":8.305,"l":8.295,"n":160,"o":8.3,"t":"2026-10-20T17:30:00Z","v":25913,"vw":8.301536},{"c":8.3,"h":8.3,"l":8.3,"n":18,"o":8.3,"t":"2026-10-20T17:35:00Z","v":552,"vw":8.3},{"c":8.3,"h":8.305,"l":8.3,"n":80,"o":8.305,"t":"2026-10-20T17:40:00Z","v":3516,"vw":8.302223},{"c":8.305,"h":8.305,"l":8.295,"n":54,"o":8.295,"t":"2026-10-20T17:45:00Z","v":2193,"vw":8.298432},{"c":8.285,"h":8.3,"l":8.285,"n":176,"o":8.3,"t":"2026-10-20T17:50:00Z","v":14233,"vw":8.289381},{"c":8.285,"h":8.285,"l":8.27,"n":148,"o":8.2801,"t":"2026-10-20T17:55:00Z","v":17723,"vw":8.280983},{"c":8.295,"h":8.295,"l":8.28,"n":92,"o":8.285,"t":"2026-10-20T18:00:00Z","v":3659,"vw":8.287832},{"c":8.305,"h":8.305,"l":8.29,"n":48,"o":8.295,"t":"2026-10-20T18:05:00Z","v":5461,"vw":8.300863},{"c":8.295,"h":8.305,"l":8.294,"n":74,"o":8.305,"t":"2026-10-20T18:10:00Z","v":10185,"vw":8.295366},{"c":8.295,"h":8.315,"l":8.295,"n":205,"o":8.295,"t":"2026-10-20T18:15:00Z","v":20709,"vw":8.304846},{"c":8.295,"h":8.295,"l":8.295,"n":14,"o":8.295,"t":"2026-10-20T18:20:00Z","v":407,"vw":8.295},{"c":8.29,"h":8.305,"l":8.29,"n":72,"o":8.3,"t":"2026-10-20T18:25:00Z","v":4014,"vw":8.298893},{"c":8.285,"h":8.295,"l":8.285,"n":94,"o":8.285,"t":"2026-10-20T18:30:00Z","v":16042,"vw":8.291234},{"c":8.295,"h":8.295,"l":8.2725,"n":159,"o":8.28,"t":"2026-10-20T18:35:00Z","v":28853,"vw":8.281433},{"c":8.31,"h":8.315,"l":8.295,"n":81,"o":8.295,"t":"2026-10-20T18:40:00Z","v":13352,"vw":8.302641},{"c":8.3,"h":8.3001,"l":8.295,"n":148,"o":8.3,"t":"2026-10-20T18:45:00Z","v":13497,"vw":8.297902},{"c":8.315,"h":8.315,"l":8.31,"n":78,"o":8.31,"t":"2026-10-20T18:50:00Z","v":2455,"vw":8.312308},{"c":8.315,"h":8.32,"l":8.31,"n":64,"o":8.315,"t":"2026-10-20T18:55:00Z","v":2488,"vw":8.316931},{"c":8.3212,"h":8.325,"l":8.32,"n":66,"o":8.32,"t":"2026-10-20T19:00:00Z","v":6392,"vw":8.324005},{"c":8.32,"h":8.34,"l":8.32,"n":138,"o":8.325,"t":"2026-10-20T19:05:00Z","v":9196,"vw":8.329585},{"c":8.31,"h":8.33,"l":8.31,"n":80,"o":8.33,"t":"2026-10-20T19:10:00Z","v":4707,"vw":8.321867},{"c":8.315,"h":8.315,"l":8.3,"n":80,"o":8.31,"t":"2026-10-20T19:15:00Z","v":5494,"vw":8.308002},{"c":8.335,"h":8.335,"l":8.31,"n":153,"o":8.315,"t":"2026-10-20T19:20:00Z","v":9503,"vw":8.316091},{"c":8.36,"h":8.36,"l":8.33,"n":169,"o":8.33,"t":"2026-10-20T19:25:00Z","v":10435,"vw":8.345641},{"c":8.295,"h":8.36,"l":8.295,"n":262,"o":8.36,"t":"2026-10-20T19:30:00Z","v":18560,"vw":8.331348},{"c":8.32,"h":8.32,"l":8.3,"n":183,"o":8.3,"t":"2026-10-20T19:35:00Z","v":6168,"vw":8.309502},{"c":8.325,"h":8.325,"l":8.32,"n":118,"o":8.325,"t":"2026-10-20T19:40:00Z","v":4751,"vw":8.32446},{"c":8.335,"h":8.34,"l":8.315,"n":248,"o":8.325,"t":"2026-10-20T19:45:00Z","v":12592,"vw":8.324001},{"c":8.335,"h":8.34,"l":8.325,"n":219,"o":8.33,"t":"2026-10-20T19:50:00Z","v":8895,"vw":8.331387},{"c":8.3,"h":8.34,"l":8.29,"n":884,"o":8.33,"t":"2026-10-20T19:55:00Z","v":56691,"vw":8.31693},{"c":8.29,"h":8.29,"l":8.29,"n":15,"o":8.29,"t":"2026-10-20T20:00:00Z","v":108203,"vw":8.29},{"c":8.3805,"h":8.3805,"l":8.28,"n":19,"o":8.28,"t":"2026-10-21T13:30:00Z","v":5975,"vw":8.293874},{"c":8.42,"h":8.455,"l":8.38,"n":45,"o":8.38,"t":"2026-10-21T13:35:00Z","v":3395,"vw":8.400478},{"c":8.35,"h":8.42,"l":8.34,"n":90,"o":8.42,"t":"2026-10-21T13:40:00Z","v":6289,"vw":8.367029},{"c":8.37,"h":8.37,"l":8.34,"n":72,"o":8.34,"t":"2026-10-21T13:45:00Z","v":3547,"vw":8.355391},{"c":8.395,"h":8.395,"l":8.39,"n":25,"o":8.39,"t":"2026-10-21T13:50:00Z","v":1156,"vw":8.390833},{"c":8.395,"h":8.395,"l":8.395,"n":35,"o":8.395,"t":"2026-10-21T13:55:00Z","v":967,"vw":8.395},{"c":8.39,"h":8.405,"l":8.385,"n":113,"o":8.4,"t":"2026-10-21T14:00:00Z","v":9528,"vw":8.390814},{"c":8.465,"h":8.465,"l":8.39,"n":198,"o":8.395,"t":"2026-10-21T14:05:00Z","v":18190,"vw":8.436998},{"c":8.495,"h":8.5,"l":8.45,"n":91,"o":8.45,"t":"2026-10-21T14:10:00Z","v":4699,"vw":8.483047},{"c":8.525,"h":8.525,"l":8.47,"n":128,"o":8.4999,"t":"2026-10-21T14:15:00Z","v":12562,"vw":8.506239},{"c":8.51,"h":8.52,"l":8.5,"n":69,"o":8.52,"t":"2026-10-21T14:20:00Z","v":4058,"vw":8.506775},{"c":8.495,"h":8.52,"l":8.49,"n":62,"o":8.52,"t":"2026-10-21T14:25:00Z","v":3589,"vw":8.506622},{"c":8.5,"h":8.515,"l":8.49,"n":107,"o":8.49,"t":"2026-10-21T14:30:00Z","v":7551,"vw":8.502461},{"c":8.5201,"h":8.525,"l":8.5,"n":66,"o":8.5,"t":"2026-10-21T14:35:00Z","v":11329,"vw":8.519749},{"c":8.49,"h":8.52,"l":8.485,"n":69,"o":8.52,"t":"2026-10-21T14:40:00Z","v":4174,"vw":8.501966},{"c":8.51,"h":8.51,"l":8.5,"n":32,"o":8.5,"t":"2026-10-21T14:45:00Z","v":1075,"vw":8.505},{"c":8.51,"h":8.515,"l":8.51,"n":53,"o":8.515,"t":"2026-10-21T14:50:00Z","v":2906,"vw":8.510958},{"c":8.48,"h":8.51,"l":8.48,"n":61,"o":8.51,"t":"2026-10-21T14:55:00Z","v":4087,"vw":8.490529},{"c":8.46,"h":8.475,"l":8.46,"n":44,"o":8.475,"t":"2026-10-21T15:00:00Z","v":2360,"vw":8.466932},{"c":8.44,"h":8.46,"l":8.435,"n":126,"o":8.46,"t":"2026-10-21T15:05:00Z","v":7031,"vw":8.449621},{"c":8.435,"h":8.445,"l":8.435,"n":54,"o":8.445,"t":"2026-10-21T15:10:00Z","v":3153,"vw":8.44},{"c":8.415,"h":8.43,"l":8.415,"n":35,"o":8.43,"t":"2026-10-21T15:15:00Z","v":1828,"vw":8.425516},{"c":8.41,"h":8.415,"l":8.405,"n":71,"o":8.41,"t":"2026-10-21T15:20:00Z","v":4478,"vw":8.410636},{"c":8.375,"h":8.415,"l":8.375,"n":135,"o":8.41,"t":"2026-10-21T15:25:00Z","v":6180,"vw":8.397112},{"c":8.39,"h":8.39,"l":8.38,"n":79,"o":8.38,"t":"2026-10-21T15:30:00Z","v":4109,"vw":8.384893},{"c":8.395,"h":8.41,"l":8.39,"n":65,"o":8.39,"t":"2026-10-21T15:35:00Z","v":2720,"vw":8.39939},{"c":8.455,"h":8.46,"l":8.405,"n":162,"o":8.405,"t":"2026-10-21T15:40:00Z","v":12180,"vw":8.438837},{"c":8.455,"h":8.46,"l":8.45,"n":72,"o":8.455,"t":"2026-10-21T15:45:00Z","v":6350,"vw":8.454738},{"c":8.465,"h":8.465,"l":8.46,"n":39,"o":8.46,"t":"2026-10-21T15:50:00Z","v":3774,"vw":8.464},{"c":8.435,"h":8.475,"l":8.425,"n":166,"o":8.47,"t":"2026-10-21T15:55:00Z","v":12637,"vw":8.452925},{"c":8.445,"h":8.445,"l":8.435,"n":31,"o":8.435,"t":"2026-10-21T16:00:00Z","v":1490,"vw":8.44},{"c":8.415,"h":8.445,"l":8.415,"n":94,"o":8.445,"t":"2026-10-21T16:05:00Z","v":4458,"vw":8.427098},{"c":8.44,"h":8.44,"l":8.415,"n":60,"o":8.415,"t":"2026-10-21T16:10:00Z","v":2137,"vw":8.426771},{"c":8.43,"h":8.44,"l":8.43,"n":19,"o":8.44,"t":"2026-10-21T16:15:00Z","v":847,"vw":8.438499},{"c":8.425,"h":8.43,"l":8.425,"n":22,"o":8.43,"t":"2026-10-21T16:20:00Z","v":590,"vw":8.4275},{"c":8.425,"h":8.425,"l":8.415,"n":76,"o":8.42,"t":"2026-10-21T16:25:00Z","v":3498,"vw":8.419853},{"c":8.415,"h":8.42,"l":8.415,"n":32,"o":8.42,"t":"2026-10-21T16:30:00Z","v":1450,"vw":8.41625},{"c":8.37,"h":8.415,"l":8.37,"n":176,"o":8.415,"t":"2026-10-21T16:35:00Z","v":11953,"vw":8.394804},{"c":8.395,"h":8.4,"l":8.375,"n":169,"o":8.375,"t":"2026-10-21T16:40:00Z","v":12493,"vw":8.388746},{"c":8.405,"h":8.405,"l":8.385,"n":61,"o":8.395,"t":"2026-10-21T16:45:00Z","v":2979,"vw":8.395223},{"c":8.405,"h":8.405,"l":8.405,"n":25,"o":8.405,"t":"2026-10-21T16:55:00Z","v":884,"vw":8.405},{"c":8.405,"h":8.405,"l":8.395,"n":55,"o":8.4,"t":"2026-10-21T17:00:00Z","v":3419,"vw":8.399467},{"c":8.3985,"h":8.4,"l":8.395,"n":34,"o":8.4,"t":"2026-10-21T17:05:00Z","v":2253,"vw":8.397864},{"c":8.41,"h":8.41,"l":8.395,"n":64,"o":8.395,"t":"2026-10-21T17:10:00Z","v":13500,"vw":8.402352},{"c":8.43,"h":8.43,"l":8.415,"n":43,"o":8.415,"t":"2026-10-21T17:15:00Z","v":4584,"vw":8.424284},{"c":8.445,"h":8.445,"l":8.425,"n":78,"o":8.425,"t":"2026-10-21T17:20:00Z","v":12718,"vw":8.432773},{"c":8.455,"h":8.47,"l":8.435,"n":101,"o":8.44,"t":"2026-10-21T17:25:00Z","v":16453,"vw":8.444755},{"c":8.465,"h":8.47,"l":8.46,"n":36,"o":8.46,"t":"2026-10-21T17:30:00Z","v":2428,"vw":8.461923},{"c":8.495,"h":8.495,"l":8.47,"n":66,"o":8.47,"t":"2026-10-21T17:35:00Z","v":4157,"vw":8.485607},{"c":8.485,"h":8.495,"l":8.485,"n":66,"o":8.495,"t":"2026-10-21T17:40:00Z","v":4344,"vw":8.490067},{"c":8.475,"h":8.485,"l":8.465,"n":119,"o":8.485,"t":"2026-10-21T17:45:00Z","v":23093,"vw":8.471865},{"c":8.495,"h":8.5,"l":8.48,"n":55,"o":8.48,"t":"2026-10-21T17:50:00Z","v":3765,"vw":8.490754},{"c":8.505,"h":8.515,"l":8.495,"n":130,"o":8.5,"t":"2026-10-21T17:55:00Z","v":8622,"vw":8.504126},{"c":8.515,"h":8.515,"l":8.51,"n":83,"o":8.51,"t":"2026-10-21T18:00:00Z","v":6622,"vw":8.510694},{"c":8.505,"h":8.52,"l":8.495,"n":112,"o":8.52,"t":"2026-10-21T18:05:00Z","v":6254,"vw":8.511591},{"c":8.525,"h":8.525,"l":8.51,"n":46,"o":8.51,"t":"2026-10-21T18:10:00Z","v":3024,"vw":8.51367},{"c":8.5188,"h":8.525,"l":8.51,"n":43,"o":8.525,"t":"2026-10-21T18:15:00Z","v":2226,"vw":8.518281},{"c":8.515,"h":8.515,"l":8.51,"n":31,"o":8.515,"t":"2026-10-21T18:20:00Z","v":1444,"vw":8.514562},{"c":8.495,"h":8.51,"l":8.495,"n":92,"o":8.51,"t":"2026-10-21T18:25:00Z","v":5253,"vw":8.507078},{"c":8.505,"h":8.505,"l":8.4996,"n":55,"o":8.5,"t":"2026-10-21T18:30:00Z","v":5441,"vw":8.502099},{"c":8.505,"h":8.505,"l":8.5001,"n":25,"o":8.5001,"t":"2026-10-21T18:35:00Z","v":1089,"vw":8.502683},{"c":8.505,"h":8.505,"l":8.505,"n":25,"o":8.505,"t":"2026-10-21T18:40:00Z","v":3059,"vw":8.505},{"c":8.5201,"h":8.53,"l":8.5012,"n":275,"o":8.5012,"t":"2026-10-21T18:45:00Z","v":32032,"vw":8.514195},{"c":8.535,"h":8.535,"l":8.525,"n":61,"o":8.525,"t":"2026-10-21T18:50:00Z","v":3707,"vw":8.528665},{"c":8.525,"h":8.535,"l":8.515,"n":113,"o":8.535,"t":"2026-10-21T18:55:00Z","v":6808,"vw":8.522743},{"c":8.52,"h":8.525,"l":8.51,"n":173,"o":8.52,"t":"2026-10-21T19:00:00Z","v":8254,"vw":8.517157},{"c":8.555,"h":8.555,"l":8.515,"n":116,"o":8.515,"t":"2026-10-21T19:05:00Z","v":13651,"vw":8.532247},{"c":8.535,"h":8.55,"l":8.535,"n":31,"o":8.55,"t":"2026-10-21T19:10:00Z","v":1258,"vw":8.544167},{"c":8.53,"h":8.54,"l":8.53,"n":99,"o":8.535,"t":"2026-10-21T19:15:00Z","v":3577,"vw":8.537232},{"c":8.51,"h":8.54,"l":8.51,"n":155,"o":8.525,"t":"2026-10-21T19:20:00Z","v":8518,"vw":8.526121},{"c":8.495,"h":8.505,"l":8.495,"n":101,"o":8.505,"t":"2026-10-21T19:25:00Z","v":4388,"vw":8.503796},{"c":8.485,"h":8.495,"l":8.4801,"n":153,"o":8.49,"t":"2026-10-21T19:30:00Z","v":9026,"vw":8.487002},{"c":8.485,"h":8.49,"l":8.47,"n":144,"o":8.49,"t":"2026-10-21T19:35:00Z","v":13804,"vw":8.482156},{"c":8.5,"h":8.505,"l":8.485,"n":189,"o":8.485,"t":"2026-10-21T19:40:00Z","v":13151,"vw":8.491851},{"c":8.485,"h":8.505,"l":8.475,"n":192,"o":8.505,"t":"2026-10-21T19:45:00Z","v":12417,"vw":8.48524},{"c":8.465,"h":8.48,"l":8.461,"n":259,"o":8.48,"t":"2026-10-21T19:50:00Z","v":12244,"vw":8.470185},{"c":8.48,"h":8.49,"l":8.44,"n":845,"o":8.465,"t":"2026-10-21T19:55:00Z","v":62476,"vw":8.456867},{"c":8.49,"h":8.49,"l":8.49,"n":20,"o":8.49,"t":"2026-10-21T20:00:00Z","v":82290,"vw":8.49},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-22T12:50:00Z","v":100,"vw":8.51},{"c":8.42,"h":8.49,"l":8.38,"n":77,"o":8.48,"t":"2026-10-22T13:30:00Z","v":4429,"vw":8.465509},{"c":8.27,"h":8.42,"l":8.27,"n":90,"o":8.42,"t":"2026-10-22T13:35:00Z","v":3471,"vw":8.376305},{"c":8.165,"h":8.2199,"l":8.165,"n":17,"o":8.19,"t":"2026-10-22T13:40:00Z","v":3235,"vw":8.192371},{"c":8.1001,"h":8.2,"l":8.1001,"n":133,"o":8.19,"t":"2026-10-22T13:45:00Z","v":25814,"vw":8.150445},{"c":8.075,"h":8.14,"l":8.0601,"n":126,"o":8.11,"t":"2026-10-22T13:50:00Z","v":17870,"vw":8.096006},{"c":8.0409,"h":8.11,"l":8.04,"n":37,"o":8.075,"t":"2026-10-22T13:55:00Z","v":9893,"vw":8.07388},{"c":8,"h":8.1,"l":7.99,"n":236,"o":8.0401,"t":"2026-10-22T14:00:00Z","v":61614,"vw":8.044445},{"c":7.91,"h":7.99,"l":7.91,"n":104,"o":7.965,"t":"2026-10-22T14:05:00Z","v":19823,"vw":7.960734},{"c":7.91,"h":7.92,"l":7.8899,"n":105,"o":7.92,"t":"2026-10-22T14:10:00Z","v":9949,"vw":7.903229},{"c":7.94,"h":7.96,"l":7.8998,"n":137,"o":7.9098,"t":"2026-10-22T14:15:00Z","v":14612,"vw":7.913879},{"c":7.82,"h":7.92,"l":7.82,"n":119,"o":7.92,"t":"2026-10-22T14:20:00Z","v":9531,"vw":7.897237},{"c":7.755,"h":7.82,"l":7.7355,"n":123,"o":7.815,"t":"2026-10-22T14:25:00Z","v":22479,"vw":7.781198},{"c":7.81,"h":7.8599,"l":7.735,"n":323,"o":7.735,"t":"2026-10-22T14:30:00Z","v":60764,"vw":7.813327},{"c":7.82,"h":7.85,"l":7.79,"n":324,"o":7.805,"t":"2026-10-22T14:35:00Z","v":64618,"vw":7.823652},{"c":7.84,"h":7.85,"l":7.81,"n":150,"o":7.825,"t":"2026-10-22T14:40:00Z","v":42830,"vw":7.829502},{"c":7.855,"h":7.88,"l":7.8199,"n":499,"o":7.835,"t":"2026-10-22T14:45:00Z","v":91958,"vw":7.841415},{"c":7.84,"h":7.86,"l":7.815,"n":173,"o":7.86,"t":"2026-10-22T14:50:00Z","v":20079,"vw":7.847016},{"c":7.86,"h":7.86,"l":7.82,"n":178,"o":7.845,"t":"2026-10-22T14:55:00Z","v":48490,"vw":7.843423},{"c":7.835,"h":7.86,"l":7.82,"n":210,"o":7.86,"t":"2026-10-22T15:00:00Z","v":50390,"vw":7.833094},{"c":7.775,"h":7.825,"l":7.775,"n":253,"o":7.825,"t":"2026-10-22T15:05:00Z","v":55793,"vw":7.803764},{"c":7.74,"h":7.78,"l":7.74,"n":194,"o":7.77,"t":"2026-10-22T15:10:00Z","v":42009,"vw":7.756508},{"c":7.8,"h":7.8,"l":7.73,"n":184,"o":7.735,"t":"2026-10-22T15:15:00Z","v":17850,"vw":7.755947},{"c":7.785,"h":7.825,"l":7.785,"n":174,"o":7.81,"t":"2026-10-22T15:20:00Z","v":41937,"vw":7.793714},{"c":7.7898,"h":7.7898,"l":7.76,"n":172,"o":7.785,"t":"2026-10-22T15:25:00Z","v":53680,"vw":7.78253},{"c":7.79,"h":7.815,"l":7.7701,"n":241,"o":7.785,"t":"2026-10-22T15:30:00Z","v":59667,"vw":7.788158},{"c":7.8,"h":7.82,"l":7.785,"n":253,"o":7.79,"t":"2026-10-22T15:35:00Z","v":80259,"vw":7.805629},{"c":7.84,"h":7.8699,"l":7.79,"n":324,"o":7.8,"t":"2026-10-22T15:40:00Z","v":68813,"vw":7.831817},{"c":7.86,"h":7.865,"l":7.835,"n":203,"o":7.84,"t":"2026-10-22T15:45:00Z","v":16821,"vw":7.855024},{"c":7.88,"h":7.9,"l":7.86,"n":141,"o":7.865,"t":"2026-10-22T15:50:00Z","v":8414,"vw":7.868902},{"c":7.93,"h":7.93,"l":7.88,"n":184,"o":7.88,"t":"2026-10-22T15:55:00Z","v":8764,"vw":7.910068},{"c":7.98,"h":7.98,"l":7.93,"n":307,"o":7.93,"t":"2026-10-22T16:00:00Z","v":18997,"vw":7.959037},{"c":8.025,"h":8.045,"l":7.965,"n":303,"o":7.97,"t":"2026-10-22T16:05:00Z","v":23006,"vw":8.022116},{"c":8.045,"h":8.045,"l":8.02,"n":144,"o":8.02,"t":"2026-10-22T16:10:00Z","v":4371,"vw":8.032592},{"c":8.065,"h":8.065,"l":8.03,"n":196,"o":8.055,"t":"2026-10-22T16:15:00Z","v":12894,"vw":8.053858},{"c":8.05,"h":8.08,"l":8.035,"n":286,"o":8.065,"t":"2026-10-22T16:20:00Z","v":22229,"vw":8.062144},{"c":8.03,"h":8.07,"l":8.015,"n":213,"o":8.05,"t":"2026-10-22T16:25:00Z","v":21782,"vw":8.042335},{"c":8.02,"h":8.035,"l":8.005,"n":195,"o":8.035,"t":"2026-10-22T16:30:00Z","v":15473,"vw":8.011814},{"c":8.015,"h":8.025,"l":8.01,"n":108,"o":8.015,"t":"2026-10-22T16:35:00Z","v":12660,"vw":8.018372},{"c":8.04,"h":8.05,"l":8.02,"n":122,"o":8.02,"t":"2026-10-22T16:40:00Z","v":8509,"vw":8.035638},{"c":8.05,"h":8.065,"l":8.04,"n":141,"o":8.04,"t":"2026-10-22T16:45:00Z","v":10432,"vw":8.055377},{"c":8.06,"h":8.08,"l":8.045,"n":113,"o":8.05,"t":"2026-10-22T16:50:00Z","v":4447,"vw":8.060562},{"c":8.105,"h":8.105,"l":8.055,"n":134,"o":8.055,"t":"2026-10-22T16:55:00Z","v":8306,"vw":8.069801},{"c":8.095,"h":8.13,"l":8.09,"n":190,"o":8.1,"t":"2026-10-22T17:00:00Z","v":9810,"vw":8.109464},{"c":8.115,"h":8.115,"l":8.09,"n":77,"o":8.095,"t":"2026-10-22T17:05:00Z","v":3009,"vw":8.098498},{"c":8.115,"h":8.12,"l":8.095,"n":106,"o":8.1,"t":"2026-10-22T17:10:00Z","v":5069,"vw":8.105138},{"c":8.13,"h":8.135,"l":8.095,"n":144,"o":8.115,"t":"2026-10-22T17:15:00Z","v":12981,"vw":8.11067},{"c":8.135,"h":8.15,"l":8.125,"n":171,"o":8.14,"t":"2026-10-22T17:20:00Z","v":13959,"vw":8.131463},{"c":8.1,"h":8.135,"l":8.1,"n":220,"o":8.13,"t":"2026-10-22T17:25:00Z","v":20990,"vw":8.112584},{"c":8.125,"h":8.125,"l":8.09,"n":190,"o":8.105,"t":"2026-10-22T17:30:00Z","v":13882,"vw":8.106529},{"c":8.11,"h":8.125,"l":8.11,"n":94,"o":8.125,"t":"2026-10-22T17:35:00Z","v":5953,"vw":8.117482},{"c":8.0943,"h":8.11,"l":8.0801,"n":235,"o":8.1097,"t":"2026-10-22T17:40:00Z","v":31286,"vw":8.091697},{"c":8.08,"h":8.095,"l":8.075,"n":114,"o":8.095,"t":"2026-10-22T17:45:00Z","v":5950,"vw":8.087827},{"c":8.085,"h":8.085,"l":8.075,"n":140,"o":8.08,"t":"2026-10-22T17:50:00Z","v":16827,"vw":8.080105},{"c":8.095,"h":8.095,"l":8.09,"n":66,"o":8.09,"t":"2026-10-22T17:55:00Z","v":2385,"vw":8.093215},{"c":8.055,"h":8.09,"l":8.05,"n":133,"o":8.09,"t":"2026-10-22T18:00:00Z","v":4211,"vw":8.067625},{"c":8.085,"h":8.085,"l":8.055,"n":120,"o":8.055,"t":"2026-10-22T18:05:00Z","v":17128,"vw":8.062335},{"c":8.06,"h":8.085,"l":8.06,"n":158,"o":8.08,"t":"2026-10-22T18:10:00Z","v":12975,"vw":8.076228},{"c":8.105,"h":8.11,"l":8.06,"n":266,"o":8.06,"t":"2026-10-22T18:15:00Z","v":25604,"vw":8.09228},{"c":8.13,"h":8.135,"l":8.105,"n":140,"o":8.105,"t":"2026-10-22T18:20:00Z","v":25815,"vw":8.1143},{"c":8.12,"h":8.135,"l":8.115,"n":102,"o":8.135,"t":"2026-10-22T18:25:00Z","v":8552,"vw":8.128632},{"c":8.115,"h":8.115,"l":8.095,"n":96,"o":8.11,"t":"2026-10-22T18:30:00Z","v":10999,"vw":8.108813},{"c":8.125,"h":8.13,"l":8.115,"n":94,"o":8.115,"t":"2026-10-22T18:35:00Z","v":7376,"vw":8.120912},{"c":8.145,"h":8.145,"l":8.115,"n":200,"o":8.125,"t":"2026-10-22T18:40:00Z","v":31169,"vw":8.126107},{"c":8.15,"h":8.155,"l":8.145,"n":154,"o":8.145,"t":"2026-10-22T18:45:00Z","v":10219,"vw":8.149379},{"c":8.185,"h":8.185,"l":8.1599,"n":162,"o":8.16,"t":"2026-10-22T18:50:00Z","v":19638,"vw":8.167294},{"c":8.17,"h":8.195,"l":8.17,"n":126,"o":8.19,"t":"2026-10-22T18:55:00Z","v":6403,"vw":8.183032},{"c":8.12,"h":8.165,"l":8.115,"n":159,"o":8.165,"t":"2026-10-22T19:00:00Z","v":8911,"vw":8.136171},{"c":8.115,"h":8.135,"l":8.1,"n":154,"o":8.125,"t":"2026-10-22T19:05:00Z","v":11246,"vw":8.11683},{"c":8.14,"h":8.155,"l":8.115,"n":218,"o":8.115,"t":"2026-10-22T19:10:00Z","v":22953,"vw":8.137744},{"c":8.12,"h":8.135,"l":8.12,"n":119,"o":8.135,"t":"2026-10-22T19:15:00Z","v":3848,"vw":8.126565},{"c":8.15,"h":8.155,"l":8.125,"n":230,"o":8.125,"t":"2026-10-22T19:20:00Z","v":34612,"vw":8.140867},{"c":8.135,"h":8.15,"l":8.135,"n":69,"o":8.145,"t":"2026-10-22T19:25:00Z","v":3744,"vw":8.139641},{"c":8.105,"h":8.135,"l":8.105,"n":203,"o":8.135,"t":"2026-10-22T19:30:00Z","v":31693,"vw":8.120032},{"c":8.085,"h":8.1072,"l":8.065,"n":257,"o":8.1072,"t":"2026-10-22T19:35:00Z","v":35014,"vw":8.093589},{"c":8.08,"h":8.095,"l":8.07,"n":144,"o":8.085,"t":"2026-10-22T19:40:00Z","v":7354,"vw":8.083183},{"c":8.1,"h":8.12,"l":8.075,"n":240,"o":8.08,"t":"2026-10-22T19:45:00Z","v":16759,"vw":8.096496},{"c":8.075,"h":8.125,"l":8.075,"n":304,"o":8.105,"t":"2026-10-22T19:50:00Z","v":17657,"vw":8.104688},{"c":8.03,"h":8.08,"l":8.03,"n":900,"o":8.075,"t":"2026-10-22T19:55:00Z","v":77151,"vw":8.052707},{"c":8.04,"h":8.05,"l":8.04,"n":25,"o":8.04,"t":"2026-10-22T20:00:00Z","v":126191,"vw":8.04003},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-22T21:15:00Z","v":100,"vw":8.14}],"history":[{"c":4.3,"h":4.4799,"l":4.18,"n":6503,"o":4.43,"t":"2024-10-21T04:00:00Z","v":990602,"vw":4.27081},{"c":4.3,"h":4.36,"l":4.245,"n":4679,"o":4.32,"t":"2024-10-22T04:00:00Z","v":732301,"vw":4.306924},{"c":4.23,"h":4.37,"l":4.174,"n":4775,"o":4.28,"t":"2024-10-23T04:00:00Z","v":639462,"vw":4.239792},{"c":4.18,"h":4.255,"l":4.095,"n":3862,"o":4.25,"t":"2024-10-24T04:00:00Z","v":538765,"vw":4.153996},{"c":4.31,"h":4.366,"l":4.21,"n":4093,"o":4.25,"t":"2024-10-25T04:00:00Z","v":496402,"vw":4.302723},{"c":4.35,"h":4.365,"l":4.21,"n":4669,"o":4.28,"t":"2024-10-28T04:00:00Z","v":521895,"vw":4.312291},{"c":4.18,"h":4.33,"l":4.12,"n":5870,"o":4.32,"t":"2024-10-29T04:00:00Z","v":726009,"vw":4.186154},{"c":4.64,"h":4.8075,"l":4.4251,"n":8984,"o":4.45,"t":"2024-10-30T04:00:00Z","v":1389324,"vw":4.673271},{"c":4.73,"h":4.765,"l":4.575,"n":6920,"o":4.71,"t":"2024-10-31T04:00:00Z","v":802223,"vw":4.702449},{"c":4.53,"h":4.78,"l":4.51,"n":5075,"o":4.78,"t":"2024-11-01T04:00:00Z","v":705381,"vw":4.620597},{"c":4.72,"h":4.79,"l":4.54,"n":5429,"o":4.6,"t":"2024-11-04T05:00:00Z","v":575803,"vw":4.693949},{"c":4.94,"h":4.95,"l":4.69,"n":6122,"o":4.7,"t":"2024-11-05T05:00:00Z","v":549747,"vw":4.878998},{"c":5.32,"h":5.4089,"l":5.16,"n":8075,"o":5.19,"t":"2024-11-06T05:00:00Z","v":1054605,"vw":5.289949},{"c":5.3,"h":5.41,"l":5.24,"n":6972,"o":5.32,"t":"2024-11-07T05:00:00Z","v":616469,"vw":5.336978},{"c":5.25,"h":5.37,"l":5.215,"n":5559,"o":5.25,"t":"2024-11-08T05:00:00Z","v":580664,"vw":5.27593},{"c":5.5,"h":5.5,"l":5.255,"n":5090,"o":5.28,"t":"2024-11-11T05:00:00Z","v":995667,"vw":5.353947},{"c":5.4,"h":5.64,"l":5.4,"n":4276,"o":5.5,"t":"2024-11-12T05:00:00Z","v":455822,"vw":5.472919},{"c":5.24,"h":5.445,"l":5.2071,"n":6235,"o":5.42,"t":"2024-11-13T05:00:00Z","v":670734,"vw":5.296522},{"c":5.37,"h":5.38,"l":5.195,"n":5200,"o":5.29,"t":"2024-11-14T05:00:00Z","v":445028,"vw":5.308134},{"c":5.27,"h":5.4499,"l":5.2,"n":4120,"o":5.42,"t":"2024-11-15T05:00:00Z","v":476353,"vw":5.283278},{"c":5.36,"h":5.455,"l":5.3271,"n":3148,"o":5.41,"t":"2024-11-18T05:00:00Z","v":354958,"vw":5.382284},{"c":5.33,"h":5.37,"l":5.2443,"n":4786,"o":5.27,"t":"2024-11-19T05:00:00Z","v":778106,"vw":5.31325},{"c":5.36,"h":5.41,"l":5.235,"n":4359,"o":5.33,"t":"2024-11-20T05:00:00Z","v":631652,"vw":5.33838},{"c":5.44,"h":5.53,"l":5.39,"n":3826,"o":5.42,"t":"2024-11-21T05:00:00Z","v":474027,"vw":5.463553},{"c":5.72,"h":5.735,"l":5.445,"n":7192,"o":5.47,"t":"2024-11-22T05:00:00Z","v":1075520,"vw":5.61642},{"c":5.51,"h":5.84,"l":5.46,"n":5600,"o":5.81,"t":"2024-11-25T05:00:00Z","v":864821,"vw":5.534698},{"c":5.49,"h":5.545,"l":5.385,"n":4908,"o":5.54,"t":"2024-11-26T05:00:00Z","v":573592,"vw":5.458491},{"c":5.56,"h":5.68,"l":5.49,"n":5524,"o":5.49,"t":"2024-11-27T05:00:00Z","v":430027,"vw":5.581589},{"c":5.5,"h":5.634,"l":5.46,"n":2316,"o":5.61,"t":"2024-11-29T05:00:00Z","v":294020,"vw":5.505903},{"c":5.58,"h":5.64,"l":5.44,"n":5233,"o":5.49,"t":"2024-12-02T05:00:00Z","v":484157,"vw":5.533521},{"c":5.56,"h":5.68,"l":5.405,"n":5370,"o":5.64,"t":"2024-12-03T05:00:00Z","v":531137,"vw":5.545988},{"c":5.37,"h":5.5702,"l":5.305,"n":5265,"o":5.55,"t":"2024-12-04T05:00:00Z","v":582535,"vw":5.403683},{"c":5.39,"h":5.498,"l":5.35,"n":6145,"o":5.4,"t":"2024-12-05T05:00:00Z","v":515878,"vw":5.408512},{"c":5.22,"h":5.3427,"l":5.12,"n":5158,"o":5.34,"t":"2024-12-06T05:00:00Z","v":581512,"vw":5.2052},{"c":5.24,"h":5.37,"l":5.23,"n":4824,"o":5.27,"t":"2024-12-09T05:00:00Z","v":405619,"vw":5.282254},{"c":5.28,"h":5.39,"l":5.1207,"n":5578,"o":5.26,"t":"2024-12-10T05:00:00Z","v":545396,"vw":5.293414},{"c":5.39,"h":5.46,"l":5.19,"n":5337,"o":5.38,"t":"2024-12-11T05:00:00Z","v":512932,"vw":5.339876},{"c":5.11,"h":5.36,"l":5.11,"n":4227,"o":5.34,"t":"2024-12-12T05:00:00Z","v":453011,"vw":5.17885},{"c":5.11,"h":5.24,"l":5.005,"n":4026,"o":5.13,"t":"2024-12-13T05:00:00Z","v":413965,"vw":5.082842},{"c":5.01,"h":5.16,"l":4.995,"n":4141,"o":5.06,"t":"2024-12-16T05:00:00Z","v":398793,"vw":5.037089},{"c":4.95,"h":5.02,"l":4.84,"n":6061,"o":4.99,"t":"2024-12-17T05:00:00Z","v":420515,"vw":4.919633},{"c":4.83,"h":5.26,"l":4.815,"n":5786,"o":5.02,"t":"2024-12-18T05:00:00Z","v":605371,"vw":5.046886},{"c":4.57,"h":4.985,"l":4.565,"n":8507,"o":4.94,"t":"2024-12-19T05:00:00Z","v":1014391,"vw":4.69154},{"c":4.59,"h":4.715,"l":4.52,"n":6903,"o":4.54,"t":"2024-12-20T05:00:00Z","v":1479617,"vw":4.603476},{"c":4.71,"h":4.76,"l":4.59,"n":5496,"o":4.59,"t":"2024-12-23T05:00:00Z","v":668947,"vw":4.700103},{"c":4.77,"h":4.78,"l":4.61,"n":1854,"o":4.7,"t":"2024-12-24T05:00:00Z","v":184365,"vw":4.730274},{"c":4.83,"h":4.84,"l":4.66,"n":3551,"o":4.79,"t":"2024-12-26T05:00:00Z","v":335666,"vw":4.781525},{"c":4.8,"h":4.9,"l":4.735,"n":3618,"o":4.82,"t":"2024-12-27T05:00:00Z","v":445557,"vw":4.784465},{"c":4.9,"h":4.955,"l":4.735,"n":4341,"o":4.8,"t":"2024-12-30T05:00:00Z","v":406634,"vw":4.869272},{"c":5.06,"h":5.1499,"l":4.94,"n":3303,"o":4.94,"t":"2024-12-31T05:00:00Z","v":356504,"vw":5.081431},{"c":5.23,"h":5.31,"l":5.11,"n":4124,"o":5.12,"t":"2025-01-02T05:00:00Z","v":365089,"vw":5.206897},{"c":5.33,"h":5.35,"l":5.19,"n":3581,"o":5.3,"t":"2025-01-03T05:00:00Z","v":279068,"vw":5.288893},{"c":5.22,"h":5.485,"l":5.21,"n":4080,"o":5.33,"t":"2025-01-06T05:00:00Z","v":321358,"vw":5.291297},{"c":5.22,"h":5.3399,"l":5.21,"n":4645,"o":5.26,"t":"2025-01-07T05:00:00Z","v":493770,"vw":5.258367},{"c":5.19,"h":5.255,"l":5.13,"n":4959,"o":5.2,"t":"2025-01-08T05:00:00Z","v":428266,"vw":5.185135},{"c":5.19,"h":5.43,"l":5.055,"n":4950,"o":5.32,"t":"2025-01-10T05:00:00Z","v":597415,"vw":5.173618},{"c":5.32,"h":5.34,"l":5.13,"n":4854,"o":5.23,"t":"2025-01-13T05:00:00Z","v":467886,"vw":5.265746},{"c":5.42,"h":5.42,"l":5.275,"n":3628,"o":5.29,"t":"2025-01-14T05:00:00Z","v":308133,"vw":5.361816},{"c":5.72,"h":5.765,"l":5.43,"n":4895,"o":5.48,"t":"2025-01-15T05:00:00Z","v":513695,"vw":5.644647},{"c":5.72,"h":5.76,"l":5.55,"n":4386,"o":5.64,"t":"2025-01-16T05:00:00Z","v":407216,"vw":5.680699},{"c":5.74,"h":5.855,"l":5.675,"n":5248,"o":5.76,"t":"2025-01-17T05:00:00Z","v":436691,"vw":5.741173},{"c":5.71,"h":5.8,"l":5.62,"n":4522,"o":5.76,"t":"2025-01-21T05:00:00Z","v":451377,"vw":5.710656},{"c":5.62,"h":5.73,"l":5.585,"n":5994,"o":5.73,"t":"2025-01-22T05:00:00Z","v":774121,"vw":5.634769},{"c":5.5,"h":5.67,"l":5.461,"n":4679,"o":5.64,"t":"2025-01-23T05:00:00Z","v":462567,"vw":5.563791},{"c":5.54,"h":5.68,"l":5.415,"n":4462,"o":5.47,"t":"2025-01-24T05:00:00Z","v":429560,"vw":5.520176},{"c":5.37,"h":5.58,"l":5.36,"n":4628,"o":5.52,"t":"2025-01-27T05:00:00Z","v":466793,"vw":5.434484},{"c":5.26,"h":5.425,"l":5.19,"n":4234,"o":5.37,"t":"2025-01-28T05:00:00Z","v":433307,"vw":5.264764},{"c":5.23,"h":5.295,"l":5.16,"n":4201,"o":5.22,"t":"2025-01-29T05:00:00Z","v":372215,"vw":5.224354},{"c":5.25,"h":5.34,"l":5.23,"n":4029,"o":5.26,"t":"2025-01-30T05:00:00Z","v":347150,"vw":5.275176},{"c":5.08,"h":5.25,"l":5.055,"n":3683,"o":5.24,"t":"2025-01-31T05:00:00Z","v":400579,"vw":5.132686},{"c":4.97,"h":5.07,"l":4.9197,"n":4433,"o":5.05,"t":"2025-02-03T05:00:00Z","v":440457,"vw":4.981048},{"c":5.16,"h":5.18,"l":4.89,"n":3135,"o":4.89,"t":"2025-02-04T05:00:00Z","v":315682,"vw":5.122856},{"c":5.17,"h":5.255,"l":5.105,"n":4444,"o":5.19,"t":"2025-02-05T05:00:00Z","v":737379,"vw":5.169054},{"c":5.13,"h":5.25,"l":5.05,"n":3236,"o":5.25,"t":"2025-02-06T05:00:00Z","v":337242,"vw":5.117911},{"c":5.09,"h":5.23,"l":5.075,"n":3081,"o":5.13,"t":"2025-02-07T05:00:00Z","v":288420,"vw":5.14285},{"c":5.31,"h":5.39,"l":5.14,"n":3369,"o":5.15,"t":"2025-02-10T05:00:00Z","v":316574,"vw":5.29895},{"c":5.45,"h":5.495,"l":5.31,"n":3474,"o":5.36,"t":"2025-02-11T05:00:00Z","v":311369,"vw":5.4465},{"c":5.38,"h":5.44,"l":5.32,"n":3079,"o":5.37,"t":"2025-02-12T05:00:00Z","v":292131,"vw":5.39052},{"c":5.45,"h":5.47,"l":5.295,"n":4158,"o":5.41,"t":"2025-02-13T05:00:00Z","v":712464,"vw":5.389906},{"c":5.42,"h":5.57,"l":5.4,"n":3624,"o":5.5,"t":"2025-02-14T05:00:00Z","v":354186,"vw":5.43662},{"c":5.44,"h":5.485,"l":5.3634,"n":3955,"o":5.44,"t":"2025-02-18T05:00:00Z","v":325438,"vw":5.440811},{"c":5.35,"h":5.42,"l":5.265,"n":4581,"o":5.42,"t":"2025-02-19T05:00:00Z","v":603667,"vw":5.327087},{"c":5.37,"h":5.41,"l":5.295,"n":4701,"o":5.38,"t":"2025-02-20T05:00:00Z","v":426739,"vw":5.367453},{"c":4.74,"h":5.5,"l":4.635,"n":9249,"o":5.37,"t":"2025-02-21T05:00:00Z","v":2002834,"vw":4.885454},{"c":5.17,"h":5.46,"l":4.865,"n":9609,"o":4.92,"t":"2025-02-24T05:00:00Z","v":1332324,"vw":5.183281},{"c":5.23,"h":5.4,"l":5.15,"n":11971,"o":5.2,"t":"2025-02-25T05:00:00Z","v":1976976,"vw":5.2328},{"c":5.33,"h":5.46,"l":5.1845,"n":6263,"o":5.25,"t":"2025-02-26T05:00:00Z","v":1544429,"vw":5.340695},{"c":5.34,"h":5.4,"l":5.28,"n":6604,"o":5.33,"t":"2025-02-27T05:00:00Z","v":737042,"vw":5.348921},{"c":5.44,"h":5.46,"l":5.24,"n":5904,"o":5.33,"t":"2025-02-28T05:00:00Z","v":797422,"vw":5.404229},{"c":5.09,"h":5.54,"l":5.03,"n":12861,"o":5.49,"t":"2025-03-03T05:00:00Z","v":2072251,"vw":5.319984},{"c":4.99,"h":5.105,"l":4.82,"n":9715,"o":5,"t":"2025-03-04T05:00:00Z","v":1001686,"vw":4.980669},{"c":4.84,"h":4.9668,"l":4.79,"n":10877,"o":4.91,"t":"2025-03-05T05:00:00Z","v":1789972,"vw":4.852128},{"c":4.74,"h":4.8388,"l":4.655,"n":8974,"o":4.81,"t":"2025-03-06T05:00:00Z","v":935491,"vw":4.72729},{"c":4.82,"h":4.87,"l":4.71,"n":6391,"o":4.76,"t":"2025-03-07T05:00:00Z","v":775046,"vw":4.812212},{"c":4.7,"h":4.905,"l":4.68,"n":6926,"o":4.78,"t":"2025-03-10T04:00:00Z","v":832894,"vw":4.772232},{"c":4.81,"h":4.865,"l":4.7,"n":8304,"o":4.7,"t":"2025-03-11T04:00:00Z","v":775942,"vw":4.787259},{"c":5.03,"h":5.11,"l":4.8,"n":5678,"o":4.86,"t":"2025-03-12T04:00:00Z","v":611801,"vw":4.996484},{"c":4.89,"h":5.03,"l":4.87,"n":6195,"o":4.99,"t":"2025-03-13T04:00:00Z","v":643769,"vw":4.920977},{"c":4.95,"h":4.995,"l":4.88,"n":4436,"o":4.98,"t":"2025-03-14T04:00:00Z","v":631620,"vw":4.947359},{"c":5.09,"h":5.165,"l":4.95,"n":5260,"o":4.95,"t":"2025-03-17T04:00:00Z","v":621578,"vw":5.085819},{"c":5.26,"h":5.295,"l":5.09,"n":6516,"o":5.14,"t":"2025-03-18T04:00:00Z","v":753854,"vw":5.235733},{"c":5.44,"h":5.48,"l":5.24,"n":5424,"o":5.24,"t":"2025-03-19T04:00:00Z","v":583486,"vw":5.392719},{"c":5.42,"h":5.48,"l":5.33,"n":4016,"o":5.35,"t":"2025-03-20T04:00:00Z","v":452282,"vw":5.421952},{"c":5.29,"h":5.465,"l":5.28,"n":5146,"o":5.33,"t":"2025-03-21T04:00:00Z","v":1202339,"vw":5.326555},{"c":5.4,"h":5.51,"l":5.37,"n":8479,"o":5.41,"t":"2025-03-24T04:00:00Z","v":1000605,"vw":5.407861},{"c":5.48,"h":5.535,"l":5.4,"n":6849,"o":5.41,"t":"2025-03-25T04:00:00Z","v":829314,"vw":5.477119},{"c":5.46,"h":5.59,"l":5.44,"n":4461,"o":5.5,"t":"2025-03-26T04:00:00Z","v":542112,"vw":5.509405},{"c":5.44,"h":5.51,"l":5.4,"n":5022,"o":5.48,"t":"2025-03-27T04:00:00Z","v":494478,"vw":5.443305},{"c":5.21,"h":5.43,"l":5.19,"n":3347,"o":5.43,"t":"2025-03-28T04:00:00Z","v":335855,"vw":5.256909},{"c":5.15,"h":5.25,"l":5.04,"n":4522,"o":5.12,"t":"2025-03-31T04:00:00Z","v":586464,"vw":5.176783},{"c":5.2,"h":5.24,"l":5.09,"n":7438,"o":5.15,"t":"2025-04-01T04:00:00Z","v":667185,"vw":5.180578},{"c":5.21,"h":5.25,"l":5.06,"n":4359,"o":5.08,"t":"2025-04-02T04:00:00Z","v":537207,"vw":5.189495},{"c":4.4,"h":4.88,"l":4.35,"n":6892,"o":4.85,"t":"2025-04-03T04:00:00Z","v":826801,"vw":4.46808},{"c":3.64,"h":4.18,"l":3.525,"n":11498,"o":4.1,"t":"2025-04-04T04:00:00Z","v":1937922,"vw":3.67242},{"c":3.41,"h":3.745,"l":3.23,"n":8834,"o":3.44,"t":"2025-04-07T04:00:00Z","v":1218349,"vw":3.447605},{"c":3.25,"h":3.645,"l":3.21,"n":8576,"o":3.62,"t":"2025-04-08T04:00:00Z","v":944818,"vw":3.313706},{"c":3.76,"h":3.84,"l":3.075,"n":10376,"o":3.18,"t":"2025-04-09T04:00:00Z","v":1571417,"vw":3.521673},{"c":3.39,"h":3.68,"l":3.3,"n":6046,"o":3.64,"t":"2025-04-10T04:00:00Z","v":820340,"vw":3.392887},{"c":3.45,"h":3.52,"l":3.25,"n":6114,"o":3.35,"t":"2025-04-11T04:00:00Z","v":1183345,"vw":3.390897},{"c":3.45,"h":3.55,"l":3.3906,"n":5860,"o":3.55,"t":"2025-04-14T04:00:00Z","v":833700,"vw":3.444606},{"c":3.4,"h":3.54,"l":3.38,"n":5876,"o":3.42,"t":"2025-04-15T04:00:00Z","v":1035508,"vw":3.422059},{"c":3.42,"h":3.535,"l":3.35,"n":5759,"o":3.44,"t":"2025-04-16T04:00:00Z","v":742896,"vw":3.430595},{"c":3.59,"h":3.67,"l":3.44,"n":5543,"o":3.45,"t":"2025-04-17T04:00:00Z","v":1064192,"vw":3.604484},{"c":3.42,"h":3.53,"l":3.39,"n":4502,"o":3.53,"t":"2025-04-21T04:00:00Z","v":511929,"vw":3.440613},{"c":3.51,"h":3.575,"l":3.3344,"n":5587,"o":3.41,"t":"2025-04-22T04:00:00Z","v":877279,"vw":3.487908},{"c":3.46,"h":3.665,"l":3.415,"n":6116,"o":3.58,"t":"2025-04-23T04:00:00Z","v":892689,"vw":3.496203},{"c":3.54,"h":3.565,"l":3.4645,"n":4208,"o":3.51,"t":"2025-04-24T04:00:00Z","v":577012,"vw":3.534862},{"c":3.69,"h":3.69,"l":3.45,"n":5656,"o":3.46,"t":"2025-04-25T04:00:00Z","v":772456,"vw":3.619158},{"c":3.61,"h":3.755,"l":3.54,"n":5218,"o":3.67,"t":"2025-04-28T04:00:00Z","v":793009,"vw":3.619176},{"c":3.65,"h":3.675,"l":3.54,"n":6499,"o":3.58,"t":"2025-04-29T04:00:00Z","v":609072,"vw":3.633092},{"c":3.51,"h":3.6,"l":3.44,"n":8963,"o":3.6,"t":"2025-04-30T04:00:00Z","v":1414408,"vw":3.514084},{"c":4.32,"h":4.44,"l":3.61,"n":13710,"o":3.65,"t":"2025-05-01T04:00:00Z","v":2118101,"vw":4.257094},{"c":4.33,"h":4.4,"l":4.175,"n":6597,"o":4.35,"t":"2025-05-02T04:00:00Z","v":996252,"vw":4.286584},{"c":4.17,"h":4.356,"l":4.17,"n":5509,"o":4.24,"t":"2025-05-05T04:00:00Z","v":573437,"vw":4.251672},{"c":4.17,"h":4.295,"l":4.095,"n":5155,"o":4.23,"t":"2025-05-06T04:00:00Z","v":745212,"vw":4.203159},{"c":4.25,"h":4.375,"l":4.17,"n":6911,"o":4.22,"t":"2025-05-07T04:00:00Z","v":882730,"vw":4.253681},{"c":4.51,"h":4.59,"l":4.36,"n":7382,"o":4.36,"t":"2025-05-08T04:00:00Z","v":769878,"vw":4.516176},{"c":4.51,"h":4.6,"l":4.495,"n":3724,"o":4.58,"t":"2025-05-09T04:00:00Z","v":564037,"vw":4.532843},{"c":4.78,"h":4.9,"l":4.64,"n":4675,"o":4.86,"t":"2025-05-12T04:00:00Z","v":638169,"vw":4.763073},{"c":4.81,"h":4.86,"l":4.735,"n":4271,"o":4.81,"t":"2025-05-13T04:00:00Z","v":565594,"vw":4.802641},{"c":4.78,"h":4.89,"l":4.74,"n":5692,"o":4.75,"t":"2025-05-14T04:00:00Z","v":768089,"vw":4.813652},{"c":4.71,"h":4.73,"l":4.6,"n":4125,"o":4.67,"t":"2025-05-15T04:00:00Z","v":503749,"vw":4.674729},{"c":4.66,"h":4.71,"l":4.59,"n":4990,"o":4.71,"t":"2025-05-16T04:00:00Z","v":448205,"vw":4.648905},{"c":4.57,"h":4.6092,"l":4.5009,"n":4095,"o":4.6,"t":"2025-05-19T04:00:00Z","v":551397,"vw":4.545663},{"c":4.54,"h":4.59,"l":4.475,"n":4603,"o":4.56,"t":"2025-05-20T04:00:00Z","v":499771,"vw":4.530701},{"c":4.37,"h":4.535,"l":4.36,"n":4580,"o":4.5,"t":"2025-05-21T04:00:00Z","v":517593,"vw":4.434577},{"c":4.37,"h":4.37,"l":4.25,"n":4530,"o":4.31,"t":"2025-05-22T04:00:00Z","v":536043,"vw":4.329556},{"c":4.36,"h":4.36,"l":4.225,"n":3488,"o":4.25,"t":"2025-05-23T04:00:00Z","v":390625,"vw":4.327028},{"c":4.44,"h":4.44,"l":4.265,"n":3156,"o":4.41,"t":"2025-05-27T04:00:00Z","v":348709,"vw":4.379194},{"c":4.38,"h":4.48,"l":4.35,"n":3526,"o":4.47,"t":"2025-05-28T04:00:00Z","v":340572,"vw":4.381125},{"c":4.48,"h":4.485,"l":4.33,"n":4130,"o":4.39,"t":"2025-05-29T04:00:00Z","v":462439,"vw":4.422078},{"c":4.35,"h":4.44,"l":4.34,"n":5002,"o":4.42,"t":"2025-05-30T04:00:00Z","v":827876,"vw":4.371058},{"c":4.36,"h":4.52,"l":4.335,"n":6511,"o":4.52,"t":"2025-06-02T04:00:00Z","v":716457,"vw":4.399955},{"c":4.6,"h":4.7365,"l":4.28,"n":6006,"o":4.36,"t":"2025-06-03T04:00:00Z","v":1005505,"vw":4.599701},{"c":4.47,"h":4.69,"l":4.44,"n":4314,"o":4.58,"t":"2025-06-04T04:00:00Z","v":447303,"vw":4.506252},{"c":4.48,"h":4.57,"l":4.465,"n":4271,"o":4.51,"t":"2025-06-05T04:00:00Z","v":482495,"vw":4.513779},{"c":4.62,"h":4.675,"l":4.56,"n":3657,"o":4.57,"t":"2025-06-06T04:00:00Z","v":418644,"vw":4.61353},{"c":4.83,"h":4.875,"l":4.61,"n":4345,"o":4.69,"t":"2025-06-09T04:00:00Z","v":550072,"vw":4.810305},{"c":5.06,"h":5.13,"l":4.89,"n":5951,"o":4.89,"t":"2025-06-10T04:00:00Z","v":796653,"vw":5.058656},{"c":5.19,"h":5.215,"l":5.055,"n":4746,"o":5.1,"t":"2025-06-11T04:00:00Z","v":618089,"vw":5.147727},{"c":5.14,"h":5.16,"l":5.03,"n":5697,"o":5.09,"t":"2025-06-12T04:00:00Z","v":766290,"vw":5.119683},{"c":5.29,"h":5.38,"l":5.125,"n":6488,"o":5.3,"t":"2025-06-13T04:00:00Z","v":839422,"vw":5.247418},{"c":5.44,"h":5.465,"l":5.2,"n":8324,"o":5.26,"t":"2025-06-16T04:00:00Z","v":1314038,"vw":5.380792},{"c":5.73,"h":5.775,"l":5.475,"n":7776,"o":5.49,"t":"2025-06-17T04:00:00Z","v":1167791,"vw":5.666714},{"c":5.62,"h":5.81,"l":5.56,"n":7437,"o":5.72,"t":"2025-06-18T04:00:00Z","v":923350,"vw":5.666866},{"c":5.55,"h":5.68,"l":5.5,"n":5237,"o":5.65,"t":"2025-06-20T04:00:00Z","v":969325,"vw":5.563647},{"c":5.25,"h":5.65,"l":5.18,"n":8606,"o":5.65,"t":"2025-06-23T04:00:00Z","v":1250200,"vw":5.350458},{"c":5.32,"h":5.365,"l":5.13,"n":7415,"o":5.15,"t":"2025-06-24T04:00:00Z","v":1055032,"vw":5.29134},{"c":5.24,"h":5.3,"l":5.14,"n":5752,"o":5.3,"t":"2025-06-25T04:00:00Z","v":717619,"vw":5.227091},{"c":5.37,"h":5.37,"l":5.23,"n":4692,"o":5.25,"t":"2025-06-26T04:00:00Z","v":710292,"vw":5.311407},{"c":5.49,"h":5.505,"l":5.345,"n":6215,"o":5.42,"t":"2025-06-27T04:00:00Z","v":1451629,"vw":5.460965},{"c":5.36,"h":5.51,"l":5.325,"n":8250,"o":5.51,"t":"2025-06-30T04:00:00Z","v":913420,"vw":5.381554},{"c":5.47,"h":5.5751,"l":5.23,"n":8185,"o":5.37,"t":"2025-07-01T04:00:00Z","v":925098,"vw":5.436605},{"c":5.59,"h":5.63,"l":5.45,"n":5262,"o":5.57,"t":"2025-07-02T04:00:00Z","v":637121,"vw":5.569278},{"c":5.63,"h":5.64,"l":5.56,"n":2988,"o":5.58,"t":"2025-07-03T04:00:00Z","v":294194,"vw":5.606072},{"c":5.42,"h":5.615,"l":5.37,"n":5807,"o":5.6,"t":"2025-07-07T04:00:00Z","v":711641,"vw":5.460884},{"c":5.75,"h":5.835,"l":5.42,"n":6841,"o":5.42,"t":"2025-07-08T04:00:00Z","v":841462,"vw":5.747173},{"c":5.66,"h":5.755,"l":5.61,"n":4895,"o":5.72,"t":"2025-07-09T04:00:00Z","v":494284,"vw":5.665621},{"c":5.64,"h":5.67,"l":5.52,"n":5014,"o":5.59,"t":"2025-07-10T04:00:00Z","v":553286,"vw":5.62663},{"c":5.64,"h":5.72,"l":5.6,"n":4472,"o":5.6,"t":"2025-07-11T04:00:00Z","v":462242,"vw":5.665854},{"c":5.35,"h":5.605,"l":5.335,"n":4596,"o":5.58,"t":"2025-07-14T04:00:00Z","v":682348,"vw":5.412084},{"c":5.12,"h":5.36,"l":5.11,"n":5845,"o":5.36,"t":"2025-07-15T04:00:00Z","v":757865,"vw":5.178848},{"c":5.09,"h":5.17,"l":5.015,"n":7553,"o":5.13,"t":"2025-07-16T04:00:00Z","v":766678,"vw":5.09405},{"c":5.3,"h":5.305,"l":5.06,"n":6250,"o":5.1,"t":"2025-07-17T04:00:00Z","v":734065,"vw":5.241479},{"c":5.43,"h":5.46,"l":5.245,"n":5438,"o":5.31,"t":"2025-07-18T04:00:00Z","v":896945,"vw":5.367935},{"c":5.26,"h":5.545,"l":5.25,"n":7333,"o":5.46,"t":"2025-07-21T04:00:00Z","v":875490,"vw":5.349229},{"c":5.27,"h":5.32,"l":5.21,"n":6773,"o":5.26,"t":"2025-07-22T04:00:00Z","v":655476,"vw":5.276243},{"c":5.62,"h":5.66,"l":5.31,"n":6936,"o":5.32,"t":"2025-07-23T04:00:00Z","v":850282,"vw":5.579794},{"c":5.75,"h":5.765,"l":5.53,"n":8423,"o":5.57,"t":"2025-07-24T04:00:00Z","v":803727,"vw":5.70773},{"c":5.78,"h":5.855,"l":5.71,"n":6672,"o":5.76,"t":"2025-07-25T04:00:00Z","v":862813,"vw":5.782103},{"c":5.84,"h":5.99,"l":5.8,"n":5877,"o":5.82,"t":"2025-07-28T04:00:00Z","v":696109,"vw":5.876958},{"c":5.81,"h":5.84,"l":5.68,"n":4461,"o":5.84,"t":"2025-07-29T04:00:00Z","v":523727,"vw":5.767151},{"c":5.63,"h":5.79,"l":5.575,"n":6300,"o":5.77,"t":"2025-07-30T04:00:00Z","v":544600,"vw":5.683353},{"c":4.99,"h":5.51,"l":4.8,"n":9670,"o":5.5,"t":"2025-07-31T04:00:00Z","v":1527070,"vw":4.992245},{"c":4.88,"h":4.99,"l":4.7509,"n":6903,"o":4.95,"t":"2025-08-01T04:00:00Z","v":760990,"vw":4.889864},{"c":4.89,"h":5.015,"l":4.8,"n":6026,"o":4.83,"t":"2025-08-04T04:00:00Z","v":950988,"vw":4.913569},{"c":5.08,"h":5.1,"l":4.86,"n":6958,"o":4.94,"t":"2025-08-05T04:00:00Z","v":1042986,"vw":4.999919},{"c":5,"h":5.19,"l":4.97,"n":6414,"o":5.1,"t":"2025-08-06T04:00:00Z","v":721014,"vw":5.057386},{"c":4.91,"h":5.1386,"l":4.88,"n":5500,"o":5.06,"t":"2025-08-07T04:00:00Z","v":601697,"vw":4.936259},{"c":5.02,"h":5.07,"l":4.91,"n":5636,"o":4.95,"t":"2025-08-08T04:00:00Z","v":624164,"vw":5.002333},{"c":4.99,"h":5.11,"l":4.94,"n":5273,"o":5.05,"t":"2025-08-11T04:00:00Z","v":579201,"vw":5.01696},{"c":5.1,"h":5.155,"l":4.985,"n":5255,"o":5.03,"t":"2025-08-12T04:00:00Z","v":586096,"vw":5.098357},{"c":5.15,"h":5.21,"l":5.05,"n":4538,"o":5.13,"t":"2025-08-13T04:00:00Z","v":413758,"vw":5.143387},{"c":5.04,"h":5.14,"l":4.885,"n":4504,"o":5.08,"t":"2025-08-14T04:00:00Z","v":631174,"vw":4.97355},{"c":4.99,"h":5.09,"l":4.955,"n":4559,"o":5.05,"t":"2025-08-15T04:00:00Z","v":524259,"vw":5.005233},{"c":5.06,"h":5.11,"l":4.92,"n":4397,"o":4.95,"t":"2025-08-18T04:00:00Z","v":481573,"vw":5.044825},{"c":5.04,"h":5.135,"l":4.98,"n":6320,"o":5.07,"t":"2025-08-19T04:00:00Z","v":539689,"vw":5.053051},{"c":5.04,"h":5.05,"l":4.93,"n":4442,"o":5.01,"t":"2025-08-20T04:00:00Z","v":556308,"vw":5.007837},{"c":5.16,"h":5.17,"l":5.015,"n":5598,"o":5.05,"t":"2025-08-21T04:00:00Z","v":466008,"vw":5.114794},{"c":5.45,"h":5.515,"l":5.12,"n":7224,"o":5.19,"t":"2025-08-22T04:00:00Z","v":937512,"vw":5.439202},{"c":5.45,"h":5.52,"l":5.385,"n":5792,"o":5.41,"t":"2025-08-25T04:00:00Z","v":512807,"vw":5.460737},{"c":5.39,"h":5.52,"l":5.38,"n":5961,"o":5.45,"t":"2025-08-26T04:00:00Z","v":783571,"vw":5.424192},{"c":5.53,"h":5.57,"l":5.39,"n":5581,"o":5.39,"t":"2025-08-27T04:00:00Z","v":452319,"vw":5.514936},{"c":5.56,"h":5.585,"l":5.47,"n":5532,"o":5.56,"t":"2025-08-28T04:00:00Z","v":463940,"vw":5.546183},{"c":5.6,"h":5.645,"l":5.56,"n":4750,"o":5.61,"t":"2025-08-29T04:00:00Z","v":512158,"vw":5.602268},{"c":5.54,"h":5.625,"l":5.485,"n":4809,"o":5.49,"t":"2025-09-02T04:00:00Z","v":439253,"vw":5.526795},{"c":5.41,"h":5.57,"l":5.4,"n":5176,"o":5.48,"t":"2025-09-03T04:00:00Z","v":544035,"vw":5.45503},{"c":5.75,"h":5.75,"l":5.4,"n":6289,"o":5.42,"t":"2025-09-04T04:00:00Z","v":430516,"vw":5.648267},{"c":5.51,"h":5.77,"l":5.48,"n":5458,"o":5.66,"t":"2025-09-05T04:00:00Z","v":323630,"vw":5.565549},{"c":5.52,"h":5.58,"l":5.3699,"n":5482,"o":5.56,"t":"2025-09-08T04:00:00Z","v":402780,"vw":5.490153},{"c":5.52,"h":5.68,"l":5.495,"n":4969,"o":5.52,"t":"2025-09-09T04:00:00Z","v":364590,"vw":5.55511},{"c":5.63,"h":5.655,"l":5.485,"n":4888,"o":5.49,"t":"2025-09-10T04:00:00Z","v":359975,"vw":5.575131},{"c":5.75,"h":5.76,"l":5.58,"n":5591,"o":5.58,"t":"2025-09-11T04:00:00Z","v":450837,"vw":5.719329},{"c":5.62,"h":5.74,"l":5.585,"n":4155,"o":5.72,"t":"2025-09-12T04:00:00Z","v":302753,"vw":5.63872},{"c":5.61,"h":5.7134,"l":5.59,"n":4118,"o":5.65,"t":"2025-09-15T04:00:00Z","v":306406,"vw":5.640351},{"c":5.75,"h":5.765,"l":5.6064,"n":3830,"o":5.64,"t":"2025-09-16T04:00:00Z","v":299623,"vw":5.721083},{"c":5.71,"h":5.87,"l":5.635,"n":4960,"o":5.69,"t":"2025-09-17T04:00:00Z","v":438817,"vw":5.734618},{"c":5.88,"h":5.89,"l":5.7,"n":5113,"o":5.75,"t":"2025-09-18T04:00:00Z","v":349892,"vw":5.832439},{"c":5.72,"h":5.85,"l":5.67,"n":3969,"o":5.85,"t":"2025-09-19T04:00:00Z","v":1062792,"vw":5.738033},{"c":5.79,"h":5.84,"l":5.6,"n":5033,"o":5.62,"t":"2025-09-22T04:00:00Z","v":394870,"vw":5.728164},{"c":6.05,"h":6.27,"l":5.8,"n":6580,"o":5.83,"t":"2025-09-23T04:00:00Z","v":701980,"vw":6.11599},{"c":6.11,"h":6.3949,"l":6.085,"n":5255,"o":6.14,"t":"2025-09-24T04:00:00Z","v":462553,"vw":6.192769},{"c":6.1,"h":6.2081,"l":6,"n":4999,"o":6.03,"t":"2025-09-25T04:00:00Z","v":554902,"vw":6.113821},{"c":6.2,"h":6.27,"l":6.11,"n":4219,"o":6.13,"t":"2025-09-26T04:00:00Z","v":349452,"vw":6.187278},{"c":6.33,"h":6.42,"l":6.1,"n":6951,"o":6.25,"t":"2025-09-29T04:00:00Z","v":857779,"vw":6.286009},{"c":6.06,"h":6.24,"l":5.99,"n":5198,"o":6.24,"t":"2025-09-30T04:00:00Z","v":641065,"vw":6.068112},{"c":6.14,"h":6.195,"l":5.935,"n":4914,"o":6.02,"t":"2025-10-01T04:00:00Z","v":464015,"vw":6.079243},{"c":6.09,"h":6.145,"l":5.995,"n":5460,"o":6.13,"t":"2025-10-02T04:00:00Z","v":469244,"vw":6.059129},{"c":6.29,"h":6.32,"l":6.19,"n":5121,"o":6.2,"t":"2025-10-03T04:00:00Z","v":480084,"vw":6.261635},{"c":6.3,"h":6.47,"l":6.2806,"n":6652,"o":6.34,"t":"2025-10-06T04:00:00Z","v":471981,"vw":6.369833},{"c":6.22,"h":6.36,"l":6.1439,"n":6182,"o":6.26,"t":"2025-10-07T04:00:00Z","v":452067,"vw":6.206706},{"c":6.25,"h":6.25,"l":6.15,"n":3396,"o":6.23,"t":"2025-10-08T04:00:00Z","v":268768,"vw":6.223001},{"c":6.13,"h":6.36,"l":6.04,"n":5055,"o":6.24,"t":"2025-10-09T04:00:00Z","v":415061,"vw":6.131576},{"c":5.58,"h":6.1,"l":5.58,"n":6007,"o":6.09,"t":"2025-10-10T04:00:00Z","v":511411,"vw":5.775095},{"c":5.89,"h":5.93,"l":5.62,"n":6574,"o":5.71,"t":"2025-10-13T04:00:00Z","v":450010,"vw":5.823256},{"c":5.91,"h":6.015,"l":5.8,"n":5442,"o":5.8,"t":"2025-10-14T04:00:00Z","v":451845,"vw":5.926367},{"c":6.06,"h":6.13,"l":5.93,"n":5147,"o":6.03,"t":"2025-10-15T04:00:00Z","v":388087,"vw":6.043022},{"c":5.95,"h":6.17,"l":5.91,"n":5395,"o":6.1,"t":"2025-10-16T04:00:00Z","v":516396,"vw":5.990894},{"c":5.82,"h":5.94,"l":5.77,"n":5234,"o":5.91,"t":"2025-10-17T04:00:00Z","v":454249,"vw":5.840366},{"c":5.94,"h":5.99,"l":5.83,"n":5024,"o":5.83,"t":"2025-10-20T04:00:00Z","v":475283,"vw":5.917749},{"c":6.17,"h":6.265,"l":5.99,"n":8799,"o":5.99,"t":"2025-10-21T04:00:00Z","v":797823,"vw":6.1416},{"c":6.2,"h":6.3,"l":6.105,"n":5730,"o":6.25,"t":"2025-10-22T04:00:00Z","v":489222,"vw":6.201731},{"c":6.73,"h":6.75,"l":6.276,"n":8041,"o":6.35,"t":"2025-10-23T04:00:00Z","v":989489,"vw":6.581229},{"c":6.65,"h":6.79,"l":6.65,"n":6179,"o":6.78,"t":"2025-10-24T04:00:00Z","v":467491,"vw":6.717165},{"c":6.62,"h":6.8,"l":6.605,"n":6626,"o":6.79,"t":"2025-10-27T04:00:00Z","v":579706,"vw":6.667296},{"c":6.57,"h":6.67,"l":6.535,"n":6989,"o":6.61,"t":"2025-10-28T04:00:00Z","v":715293,"vw":6.572391},{"c":6.82,"h":6.88,"l":6.62,"n":7008,"o":6.62,"t":"2025-10-29T04:00:00Z","v":573066,"vw":6.790306},{"c":6.78,"h":6.86,"l":6.65,"n":7560,"o":6.75,"t":"2025-10-30T04:00:00Z","v":636745,"vw":6.760088},{"c":5.97,"h":6.35,"l":5.503,"n":12027,"o":6.35,"t":"2025-10-31T04:00:00Z","v":1576111,"vw":5.898174},{"c":6.41,"h":6.475,"l":5.92,"n":9751,"o":5.92,"t":"2025-11-03T05:00:00Z","v":853516,"vw":6.358743},{"c":6.15,"h":6.27,"l":6.0799,"n":8940,"o":6.22,"t":"2025-11-04T05:00:00Z","v":783135,"vw":6.187971},{"c":6.15,"h":6.23,"l":6.085,"n":7066,"o":6.14,"t":"2025-11-05T05:00:00Z","v":553727,"vw":6.164681},{"c":6.08,"h":6.24,"l":6.03,"n":5879,"o":6.2,"t":"2025-11-06T05:00:00Z","v":479315,"vw":6.107059},{"c":6.15,"h":6.2256,"l":6.02,"n":5904,"o":6.09,"t":"2025-11-07T05:00:00Z","v":553467,"vw":6.135616},{"c":6.42,"h":6.44,"l":6.065,"n":6599,"o":6.24,"t":"2025-11-10T05:00:00Z","v":685872,"vw":6.323663},{"c":6.54,"h":6.605,"l":6.39,"n":6216,"o":6.39,"t":"2025-11-11T05:00:00Z","v":576193,"vw":6.528318},{"c":6.32,"h":6.54,"l":6.26,"n":5075,"o":6.47,"t":"2025-11-12T05:00:00Z","v":497123,"vw":6.34101},{"c":6.13,"h":6.45,"l":6.12,"n":5551,"o":6.38,"t":"2025-11-13T05:00:00Z","v":544388,"vw":6.217754},{"c":6.3,"h":6.33,"l":6.03,"n":6883,"o":6.13,"t":"2025-11-14T05:00:00Z","v":688953,"vw":6.247083},{"c":6.11,"h":6.39,"l":6.1,"n":5576,"o":6.21,"t":"2025-11-17T05:00:00Z","v":462604,"vw":6.208674},{"c":6.22,"h":6.285,"l":6.02,"n":6689,"o":6.1,"t":"2025-11-18T05:00:00Z","v":700985,"vw":6.183529},{"c":6.12,"h":6.2,"l":6,"n":5780,"o":6.09,"t":"2025-11-19T05:00:00Z","v":498516,"vw":6.124405},{"c":5.86,"h":6.34,"l":5.86,"n":8432,"o":6.2,"t":"2025-11-20T05:00:00Z","v":760691,"vw":5.997599},{"c":6.12,"h":6.135,"l":5.83,"n":7285,"o":5.84,"t":"2025-11-21T05:00:00Z","v":659388,"vw":6.041705},{"c":6.16,"h":6.218,"l":5.96,"n":5765,"o":6.07,"t":"2025-11-24T05:00:00Z","v":593871,"vw":6.160033},{"c":6.16,"h":6.2053,"l":6.05,"n":5769,"o":6.16,"t":"2025-11-25T05:00:00Z","v":575350,"vw":6.14875},{"c":6.18,"h":6.3299,"l":6.13,"n":5112,"o":6.15,"t":"2025-11-26T05:00:00Z","v":458064,"vw":6.214669},{"c":6.3,"h":6.3456,"l":6.18,"n":2881,"o":6.18,"t":"2025-11-28T05:00:00Z","v":219392,"vw":6.297092},{"c":6.36,"h":6.545,"l":6.29,"n":8356,"o":6.29,"t":"2025-12-01T05:00:00Z","v":1022988,"vw":6.419579},{"c":6.34,"h":6.47,"l":6.19,"n":7092,"o":6.42,"t":"2025-12-02T05:00:00Z","v":680668,"vw":6.35814},{"c":6.71,"h":6.745,"l":6.35,"n":8256,"o":6.42,"t":"2025-12-03T05:00:00Z","v":941928,"vw":6.670739},{"c":6.87,"h":6.895,"l":6.62,"n":7376,"o":6.71,"t":"2025-12-04T05:00:00Z","v":721882,"vw":6.809042},{"c":6.8,"h":6.9406,"l":6.785,"n":5319,"o":6.83,"t":"2025-12-05T05:00:00Z","v":484609,"vw":6.847283},{"c":6.72,"h":6.9001,"l":6.71,"n":6539,"o":6.79,"t":"2025-12-08T05:00:00Z","v":534915,"vw":6.770504},{"c":6.85,"h":6.89,"l":6.63,"n":5278,"o":6.68,"t":"2025-12-09T05:00:00Z","v":661420,"vw":6.820232},{"c":7.07,"h":7.19,"l":6.77,"n":8205,"o":6.89,"t":"2025-12-10T05:00:00Z","v":906210,"vw":7.015468},{"c":7.09,"h":7.13,"l":6.93,"n":7336,"o":6.99,"t":"2025-12-11T05:00:00Z","v":643315,"vw":7.072354},{"c":7.07,"h":7.17,"l":6.99,"n":8325,"o":7.11,"t":"2025-12-12T05:00:00Z","v":845092,"vw":7.077388},{"c":7.02,"h":7.11,"l":6.965,"n":6333,"o":7.11,"t":"2025-12-15T05:00:00Z","v":725752,"vw":7.019845},{"c":6.78,"h":6.96,"l":6.65,"n":8583,"o":6.96,"t":"2025-12-16T05:00:00Z","v":874492,"vw":6.7466},{"c":6.82,"h":6.88,"l":6.725,"n":7349,"o":6.8,"t":"2025-12-17T05:00:00Z","v":749083,"vw":6.797355},{"c":6.67,"h":6.9,"l":6.61,"n":9774,"o":6.88,"t":"2025-12-18T05:00:00Z","v":941395,"vw":6.695027},{"c":6.87,"h":6.9099,"l":6.6466,"n":5519,"o":6.72,"t":"2025-12-19T05:00:00Z","v":1070533,"vw":6.845983},{"c":6.94,"h":7.14,"l":6.915,"n":7331,"o":6.99,"t":"2025-12-22T05:00:00Z","v":638782,"vw":6.955888},{"c":6.9,"h":7.01,"l":6.83,"n":5792,"o":6.93,"t":"2025-12-23T05:00:00Z","v":591777,"vw":6.88587},{"c":6.89,"h":6.93,"l":6.81,"n":2993,"o":6.93,"t":"2025-12-24T05:00:00Z","v":278901,"vw":6.871218},{"c":6.78,"h":6.865,"l":6.735,"n":3879,"o":6.85,"t":"2025-12-26T05:00:00Z","v":467086,"vw":6.780285},{"c":6.88,"h":6.9,"l":6.765,"n":5332,"o":6.83,"t":"2025-12-29T05:00:00Z","v":647387,"vw":6.832155},{"c":6.89,"h":7,"l":6.88,"n":5705,"o":6.93,"t":"2025-12-30T05:00:00Z","v":611650,"vw":6.923549},{"c":6.77,"h":6.92,"l":6.77,"n":4142,"o":6.89,"t":"2025-12-31T05:00:00Z","v":555473,"vw":6.813918},{"c":7.07,"h":7.085,"l":6.71,"n":6259,"o":6.84,"t":"2026-01-02T05:00:00Z","v":679558,"vw":6.958476},{"c":7.38,"h":7.6299,"l":7.09,"n":9885,"o":7.49,"t":"2026-01-05T05:00:00Z","v":965261,"vw":7.377157},{"c":7.47,"h":7.53,"l":7.32,"n":9915,"o":7.43,"t":"2026-01-06T05:00:00Z","v":1039073,"vw":7.445276},{"c":7.54,"h":7.65,"l":7.4146,"n":7346,"o":7.51,"t":"2026-01-07T05:00:00Z","v":715877,"vw":7.516552},{"c":7.93,"h":8.005,"l":7.55,"n":8903,"o":7.55,"t":"2026-01-08T05:00:00Z","v":948838,"vw":7.827977},{"c":8.04,"h":8.085,"l":7.8013,"n":7681,"o":7.92,"t":"2026-01-09T05:00:00Z","v":755800,"vw":7.998774},{"c":7.87,"h":8.07,"l":7.7316,"n":7832,"o":8.07,"t":"2026-01-12T05:00:00Z","v":890419,"vw":7.854326},{"c":8.08,"h":8.17,"l":7.969,"n":9582,"o":7.97,"t":"2026-01-13T05:00:00Z","v":878297,"vw":8.086574},{"c":8.14,"h":8.28,"l":8.075,"n":10839,"o":8.15,"t":"2026-01-14T05:00:00Z","v":1052375,"vw":8.148541},{"c":8.19,"h":8.27,"l":7.94,"n":8714,"o":8.07,"t":"2026-01-15T05:00:00Z","v":685106,"vw":8.196677},{"c":8.18,"h":8.3,"l":8.1209,"n":6035,"o":8.17,"t":"2026-01-16T05:00:00Z","v":610191,"vw":8.201281},{"c":8.06,"h":8.2,"l":8,"n":5590,"o":8.1,"t":"2026-01-20T05:00:00Z","v":597821,"vw":8.064382},{"c":8.54,"h":8.54,"l":8.23,"n":10387,"o":8.24,"t":"2026-01-21T05:00:00Z","v":952978,"vw":8.44367},{"c":8.54,"h":8.56,"l":8.42,"n":7979,"o":8.53,"t":"2026-01-22T05:00:00Z","v":935095,"vw":8.519084},{"c":8.46,"h":8.86,"l":8.45,"n":7304,"o":8.62,"t":"2026-01-23T05:00:00Z","v":637336,"vw":8.581181},{"c":8.46,"h":8.68,"l":8.392,"n":8181,"o":8.63,"t":"2026-01-26T05:00:00Z","v":721405,"vw":8.489949},{"c":8.59,"h":8.655,"l":8.49,"n":5892,"o":8.49,"t":"2026-01-27T05:00:00Z","v":657118,"vw":8.573952},{"c":8.39,"h":8.69,"l":8.235,"n":10517,"o":8.63,"t":"2026-01-28T05:00:00Z","v":1123295,"vw":8.383522},{"c":8.57,"h":8.88,"l":8.4315,"n":15054,"o":8.77,"t":"2026-01-29T05:00:00Z","v":1297229,"vw":8.551846},{"c":8.47,"h":8.52,"l":8.31,"n":11621,"o":8.39,"t":"2026-01-30T05:00:00Z","v":1205516,"vw":8.433463},{"c":8.48,"h":8.5799,"l":7.77,"n":10289,"o":8.21,"t":"2026-02-02T05:00:00Z","v":955057,"vw":8.451156},{"c":8.88,"h":8.9,"l":8.42,"n":12950,"o":8.54,"t":"2026-02-03T05:00:00Z","v":1084872,"vw":8.713003},{"c":8.92,"h":9.07,"l":8.75,"n":13084,"o":8.94,"t":"2026-02-04T05:00:00Z","v":1107394,"vw":8.889244},{"c":8.57,"h":8.84,"l":8.41,"n":13761,"o":8.72,"t":"2026-02-05T05:00:00Z","v":912294,"vw":8.601827},{"c":9.1,"h":9.185,"l":8.69,"n":13222,"o":8.69,"t":"2026-02-06T05:00:00Z","v":1145598,"vw":9.087825},{"c":9.08,"h":9.26,"l":9.01,"n":7497,"o":9.11,"t":"2026-02-09T05:00:00Z","v":512682,"vw":9.122511},{"c":8.95,"h":9.1899,"l":8.83,"n":7920,"o":9.11,"t":"2026-02-10T05:00:00Z","v":604750,"vw":8.952639},{"c":9.37,"h":9.49,"l":9.13,"n":10351,"o":9.21,"t":"2026-02-11T05:00:00Z","v":977796,"vw":9.323027},{"c":9.06,"h":9.41,"l":8.84,"n":13728,"o":9.41,"t":"2026-02-12T05:00:00Z","v":1072917,"vw":9.043576},{"c":9.4,"h":9.505,"l":9.01,"n":8895,"o":9.15,"t":"2026-02-13T05:00:00Z","v":785688,"vw":9.374432},{"c":9.3,"h":9.53,"l":9.11,"n":9661,"o":9.42,"t":"2026-02-17T05:00:00Z","v":625325,"vw":9.281311},{"c":9.43,"h":9.695,"l":9.28,"n":17282,"o":9.52,"t":"2026-02-18T05:00:00Z","v":1849747,"vw":9.45425},{"c":10,"h":10.0499,"l":9.53,"n":15015,"o":9.53,"t":"2026-02-19T05:00:00Z","v":1343533,"vw":9.870908},{"c":12.53,"h":12.555,"l":9.83,"n":31209,"o":10.1,"t":"2026-02-20T05:00:00Z","v":3744427,"vw":11.773539},{"c":13.52,"h":13.54,"l":12.26,"n":30529,"o":12.6,"t":"2026-02-23T05:00:00Z","v":3292221,"vw":13.250679},{"c":14.39,"h":14.45,"l":13.2501,"n":29925,"o":13.54,"t":"2026-02-24T05:00:00Z","v":2659321,"vw":14.085732},{"c":13.43,"h":14.5,"l":13.2,"n":26432,"o":14.28,"t":"2026-02-25T05:00:00Z","v":2561588,"vw":13.52742},{"c":13.15,"h":13.44,"l":12.985,"n":19883,"o":13.22,"t":"2026-02-26T05:00:00Z","v":1559043,"vw":13.22129},{"c":13.09,"h":13.525,"l":12.72,"n":17507,"o":13.22,"t":"2026-02-27T05:00:00Z","v":1697529,"vw":13.049186},{"c":13.08,"h":13.4399,"l":12.63,"n":20938,"o":13.37,"t":"2026-03-02T05:00:00Z","v":1503947,"vw":13.010272},{"c":12.41,"h":12.96,"l":12.225,"n":18852,"o":12.84,"t":"2026-03-03T05:00:00Z","v":1646728,"vw":12.456195},{"c":12.51,"h":12.79,"l":12.35,"n":14540,"o":12.54,"t":"2026-03-04T05:00:00Z","v":772390,"vw":12.527916},{"c":12.46,"h":12.6,"l":12.14,"n":18723,"o":12.43,"t":"2026-03-05T05:00:00Z","v":1282780,"vw":12.377659},{"c":12.23,"h":12.31,"l":11.86,"n":15133,"o":12.29,"t":"2026-03-06T05:00:00Z","v":1028261,"vw":12.152843},{"c":12.89,"h":12.94,"l":12,"n":27241,"o":12.27,"t":"2026-03-09T04:00:00Z","v":2374115,"vw":12.725171},{"c":12.48,"h":12.85,"l":12.31,"n":18475,"o":12.72,"t":"2026-03-10T04:00:00Z","v":1243402,"vw":12.550509},{"c":12.74,"h":12.82,"l":12.05,"n":15175,"o":12.35,"t":"2026-03-11T04:00:00Z","v":1131622,"vw":12.619574},{"c":12.08,"h":12.59,"l":11.93,"n":14515,"o":12.51,"t":"2026-03-12T04:00:00Z","v":1137479,"vw":12.106883},{"c":11.89,"h":12.1,"l":11.522,"n":11397,"o":11.99,"t":"2026-03-13T04:00:00Z","v":766624,"vw":11.804379},{"c":11.92,"h":12.16,"l":11.77,"n":9715,"o":11.95,"t":"2026-03-16T04:00:00Z","v":680561,"vw":11.93767},{"c":12.26,"h":12.44,"l":12.06,"n":17011,"o":12.1,"t":"2026-03-17T04:00:00Z","v":1229443,"vw":12.252201},{"c":11.93,"h":12.38,"l":11.89,"n":13255,"o":12.2,"t":"2026-03-18T04:00:00Z","v":739644,"vw":12.027566},{"c":12.24,"h":12.41,"l":11.81,"n":16017,"o":11.92,"t":"2026-03-19T04:00:00Z","v":944625,"vw":12.230467},{"c":12.16,"h":12.37,"l":11.922,"n":9289,"o":12.33,"t":"2026-03-20T04:00:00Z","v":1782136,"vw":12.141009},{"c":12.66,"h":12.79,"l":12.02,"n":13844,"o":12.12,"t":"2026-03-23T04:00:00Z","v":1041002,"vw":12.593798},{"c":11.89,"h":12.28,"l":11.88,"n":20522,"o":12,"t":"2026-03-24T04:00:00Z","v":1390531,"vw":12.026236},{"c":11.99,"h":12.07,"l":11.7,"n":14260,"o":11.85,"t":"2026-03-25T04:00:00Z","v":1008071,"vw":11.952057},{"c":12,"h":12.205,"l":11.79,"n":11390,"o":11.9,"t":"2026-03-26T04:00:00Z","v":744701,"vw":12.034325},{"c":12.2,"h":12.48,"l":12,"n":11898,"o":12,"t":"2026-03-27T04:00:00Z","v":932633,"vw":12.276525},{"c":11.58,"h":12.7123,"l":11.3902,"n":15127,"o":12.53,"t":"2026-03-30T04:00:00Z","v":1038525,"vw":11.703936},{"c":11.64,"h":12,"l":11.51,"n":11148,"o":11.75,"t":"2026-03-31T04:00:00Z","v":807338,"vw":11.669032},{"c":11.1,"h":11.62,"l":11.1,"n":12176,"o":11.41,"t":"2026-04-01T04:00:00Z","v":712063,"vw":11.210697},{"c":11.21,"h":11.4825,"l":11.1545,"n":9080,"o":11.21,"t":"2026-04-02T04:00:00Z","v":641409,"vw":11.262874},{"c":11.34,"h":11.42,"l":11.095,"n":7693,"o":11.17,"t":"2026-04-06T04:00:00Z","v":500675,"vw":11.309542},{"c":11.2,"h":11.5709,"l":11.17,"n":11681,"o":11.38,"t":"2026-04-07T04:00:00Z","v":829854,"vw":11.238207},{"c":11.45,"h":11.585,"l":10.7401,"n":16045,"o":11,"t":"2026-04-08T04:00:00Z","v":1227518,"vw":11.365339},{"c":11.5,"h":11.68,"l":11.41,"n":16233,"o":11.5,"t":"2026-04-09T04:00:00Z","v":683420,"vw":11.50579},{"c":11.55,"h":11.59,"l":11.3555,"n":13502,"o":11.4,"t":"2026-04-10T04:00:00Z","v":517866,"vw":11.512854},{"c":11.65,"h":11.88,"l":11.52,"n":17717,"o":11.62,"t":"2026-04-13T04:00:00Z","v":622617,"vw":11.687101},{"c":11.18,"h":11.58,"l":11.12,"n":17246,"o":11.48,"t":"2026-04-14T04:00:00Z","v":686256,"vw":11.243472},{"c":10.8,"h":11.21,"l":10.785,"n":11370,"o":11.09,"t":"2026-04-15T04:00:00Z","v":683445,"vw":10.89856},{"c":10.87,"h":10.97,"l":10.6103,"n":14732,"o":10.79,"t":"2026-04-16T04:00:00Z","v":787507,"vw":10.789046},{"c":10.22,"h":10.54,"l":10.09,"n":14728,"o":10.5,"t":"2026-04-17T04:00:00Z","v":728268,"vw":10.256249},{"c":9.88,"h":10.275,"l":9.875,"n":18847,"o":10.22,"t":"2026-04-20T04:00:00Z","v":1194044,"vw":9.978542},{"c":10.3,"h":10.365,"l":9.94,"n":14686,"o":10.045,"t":"2026-04-21T04:00:00Z","v":833901,"vw":10.247489},{"c":10.74,"h":10.74,"l":10.4014,"n":11062,"o":10.46,"t":"2026-04-22T04:00:00Z","v":715279,"vw":10.67245},{"c":10.9,"h":11.01,"l":10.6101,"n":10507,"o":10.74,"t":"2026-04-23T04:00:00Z","v":495692,"vw":10.89036},{"c":11.08,"h":11.08,"l":10.72,"n":12532,"o":10.84,"t":"2026-04-24T04:00:00Z","v":741727,"vw":10.974616},{"c":11.2,"h":11.3098,"l":11.09,"n":10299,"o":11.14,"t":"2026-04-27T04:00:00Z","v":524395,"vw":11.191597},{"c":11.4,"h":11.41,"l":11.1801,"n":12432,"o":11.37,"t":"2026-04-28T04:00:00Z","v":543098,"vw":11.325698},{"c":11.78,"h":11.78,"l":11.24,"n":16503,"o":11.52,"t":"2026-04-29T04:00:00Z","v":860066,"vw":11.5662},{"c":11.48,"h":11.8399,"l":11.31,"n":13747,"o":11.49,"t":"2026-04-30T04:00:00Z","v":678425,"vw":11.448781},{"c":11.23,"h":11.405,"l":10.94,"n":13449,"o":11.38,"t":"2026-05-01T04:00:00Z","v":656484,"vw":11.170471},{"c":11.2,"h":11.31,"l":10.9901,"n":13359,"o":11.17,"t":"2026-05-04T04:00:00Z","v":521984,"vw":11.161583},{"c":9.63,"h":11.32,"l":9.51,"n":20034,"o":10.74,"t":"2026-05-05T04:00:00Z","v":1644914,"vw":9.875608},{"c":8.91,"h":9.48,"l":8.77,"n":17315,"o":9.21,"t":"2026-05-06T04:00:00Z","v":1766371,"vw":8.948536},{"c":8.9,"h":9.005,"l":8.6,"n":16770,"o":8.75,"t":"2026-05-07T04:00:00Z","v":1168800,"vw":8.852752},{"c":8.66,"h":8.94,"l":8.65,"n":9785,"o":8.89,"t":"2026-05-08T04:00:00Z","v":670128,"vw":8.723747},{"c":8.93,"h":9.005,"l":8.66,"n":11531,"o":8.81,"t":"2026-05-11T04:00:00Z","v":841694,"vw":8.890902},{"c":8.95,"h":9.07,"l":8.775,"n":34179,"o":8.94,"t":"2026-05-12T04:00:00Z","v":2792214,"vw":8.871969},{"c":9.01,"h":9.03,"l":8.64,"n":17620,"o":8.79,"t":"2026-05-13T04:00:00Z","v":1205773,"vw":8.910545},{"c":9.05,"h":9.27,"l":8.87,"n":11553,"o":8.95,"t":"2026-05-14T04:00:00Z","v":903197,"vw":9.106081},{"c":9.01,"h":9.1399,"l":8.955,"n":12550,"o":9.03,"t":"2026-05-15T04:00:00Z","v":611962,"vw":9.00704},{"c":9.18,"h":9.29,"l":8.86,"n":12131,"o":8.92,"t":"2026-05-18T04:00:00Z","v":771953,"vw":9.146004},{"c":9.09,"h":9.33,"l":9.07,"n":11922,"o":9.26,"t":"2026-05-19T04:00:00Z","v":590183,"vw":9.149575},{"c":9,"h":9.33,"l":9,"n":11808,"o":9.1,"t":"2026-05-20T04:00:00Z","v":636589,"vw":9.079836},{"c":8.88,"h":9.1,"l":8.815,"n":13991,"o":9.08,"t":"2026-05-21T04:00:00Z","v":813243,"vw":8.939307},{"c":8.85,"h":8.925,"l":8.64,"n":11881,"o":8.8,"t":"2026-05-22T04:00:00Z","v":642116,"vw":8.834029},{"c":8.8,"h":9.06,"l":8.75,"n":10238,"o":8.8,"t":"2026-05-26T04:00:00Z","v":604059,"vw":8.871192},{"c":8.39,"h":8.7,"l":8.35,"n":14244,"o":8.6,"t":"2026-05-27T04:00:00Z","v":691637,"vw":8.43521},{"c":8.35,"h":8.515,"l":8.25,"n":14428,"o":8.47,"t":"2026-05-28T04:00:00Z","v":1022416,"vw":8.385889},{"c":8.5,"h":8.52,"l":8.3,"n":9615,"o":8.38,"t":"2026-05-29T04:00:00Z","v":704270,"vw":8.451282},{"c":8.42,"h":8.509,"l":8.24,"n":16377,"o":8.38,"t":"2026-06-01T04:00:00Z","v":1528827,"vw":8.389257},{"c":8.6,"h":8.6375,"l":8.38,"n":12143,"o":8.38,"t":"2026-06-02T04:00:00Z","v":723022,"vw":8.579939},{"c":8.43,"h":8.62,"l":8.3801,"n":11320,"o":8.62,"t":"2026-06-03T04:00:00Z","v":590468,"vw":8.481682},{"c":8.69,"h":8.71,"l":8.41,"n":10515,"o":8.41,"t":"2026-06-04T04:00:00Z","v":482804,"vw":8.632974},{"c":8.12,"h":8.69,"l":8.08,"n":9808,"o":8.69,"t":"2026-06-05T04:00:00Z","v":621031,"vw":8.255528},{"c":8.34,"h":8.445,"l":8.2186,"n":8679,"o":8.25,"t":"2026-06-08T04:00:00Z","v":1330391,"vw":8.367991},{"c":8.39,"h":8.47,"l":8.11,"n":11831,"o":8.47,"t":"2026-06-09T04:00:00Z","v":659177,"vw":8.315994},{"c":8.39,"h":8.56,"l":8.34,"n":10069,"o":8.36,"t":"2026-06-10T04:00:00Z","v":665197,"vw":8.412271},{"c":8.51,"h":8.56,"l":8.31,"n":9677,"o":8.54,"t":"2026-06-11T04:00:00Z","v":666476,"vw":8.484654},{"c":8.5,"h":8.64,"l":8.26,"n":8847,"o":8.37,"t":"2026-06-12T04:00:00Z","v":577471,"vw":8.523296},{"c":8.2,"h":8.47,"l":8.19,"n":10246,"o":8.29,"t":"2026-06-15T04:00:00Z","v":619995,"vw":8.276882},{"c":8,"h":8.21,"l":7.925,"n":11899,"o":8.13,"t":"2026-06-16T04:00:00Z","v":795615,"vw":8.021821},{"c":8.05,"h":8.15,"l":7.93,"n":11140,"o":8.065,"t":"2026-06-17T04:00:00Z","v":668921,"vw":8.054347},{"c":7.95,"h":8.04,"l":7.7,"n":9000,"o":8.03,"t":"2026-06-18T04:00:00Z","v":1618449,"vw":7.925917},{"c":7.9,"h":8.09,"l":7.84,"n":9803,"o":7.98,"t":"2026-06-22T04:00:00Z","v":1158844,"vw":7.908433},{"c":7.9,"h":7.99,"l":7.84,"n":9420,"o":7.84,"t":"2026-06-23T04:00:00Z","v":484056,"vw":7.915404},{"c":7.67,"h":7.695,"l":7.46,"n":12529,"o":7.65,"t":"2026-06-24T04:00:00Z","v":929502,"vw":7.601555},{"c":7.95,"h":7.97,"l":7.63,"n":12412,"o":7.69,"t":"2026-06-25T04:00:00Z","v":751412,"vw":7.889572},{"c":8.08,"h":8.12,"l":7.88,"n":11353,"o":7.91,"t":"2026-06-26T04:00:00Z","v":1660564,"vw":8.052638},{"c":8,"h":8.14,"l":7.895,"n":13113,"o":8.07,"t":"2026-06-29T04:00:00Z","v":788900,"vw":7.983514},{"c":8.01,"h":8.11,"l":7.92,"n":7145,"o":7.92,"t":"2026-06-30T04:00:00Z","v":596027,"vw":8.004627},{"c":7.91,"h":8.06,"l":7.815,"n":11009,"o":8.01,"t":"2026-07-01T04:00:00Z","v":703455,"vw":7.913849},{"c":7.72,"h":8.03,"l":7.655,"n":10425,"o":8.03,"t":"2026-07-02T04:00:00Z","v":522716,"vw":7.758004},{"c":7.69,"h":7.86,"l":7.68,"n":10795,"o":7.795,"t":"2026-07-06T04:00:00Z","v":654328,"vw":7.750788},{"c":7.83,"h":7.85,"l":7.68,"n":10265,"o":7.72,"t":"2026-07-07T04:00:00Z","v":761557,"vw":7.789712},{"c":8.37,"h":8.57,"l":7.95,"n":15951,"o":8.02,"t":"2026-07-08T04:00:00Z","v":876003,"vw":8.385039},{"c":8.23,"h":8.29,"l":8.052,"n":11209,"o":8.26,"t":"2026-07-09T04:00:00Z","v":539200,"vw":8.184106},{"c":8.33,"h":8.395,"l":8.24,"n":13288,"o":8.24,"t":"2026-07-10T04:00:00Z","v":841650,"vw":8.325098},{"c":8.47,"h":8.6,"l":8.39,"n":9286,"o":8.52,"t":"2026-07-13T04:00:00Z","v":516068,"vw":8.508503},{"c":8.42,"h":8.64,"l":8.33,"n":9332,"o":8.52,"t":"2026-07-14T04:00:00Z","v":594819,"vw":8.391834},{"c":8.46,"h":8.5,"l":8.2,"n":11876,"o":8.44,"t":"2026-07-15T04:00:00Z","v":505429,"vw":8.393845},{"c":8.46,"h":8.59,"l":8.38,"n":8725,"o":8.53,"t":"2026-07-16T04:00:00Z","v":506186,"vw":8.432153},{"c":8.43,"h":8.595,"l":8.39,"n":8585,"o":8.45,"t":"2026-07-17T04:00:00Z","v":510103,"vw":8.463095},{"c":8.25,"h":8.42,"l":8.212,"n":9666,"o":8.3,"t":"2026-07-20T04:00:00Z","v":629858,"vw":8.298465},{"c":8.59,"h":8.6599,"l":8.22,"n":9245,"o":8.26,"t":"2026-07-21T04:00:00Z","v":734341,"vw":8.529867},{"c":8.73,"h":8.8801,"l":8.67,"n":9850,"o":8.69,"t":"2026-07-22T04:00:00Z","v":532229,"vw":8.758408},{"c":8.68,"h":9,"l":8.62,"n":9169,"o":8.9,"t":"2026-07-23T04:00:00Z","v":545673,"vw":8.710501},{"c":8.67,"h":8.9296,"l":8.61,"n":8176,"o":8.76,"t":"2026-07-24T04:00:00Z","v":529987,"vw":8.710322},{"c":8.5,"h":8.77,"l":8.44,"n":9228,"o":8.47,"t":"2026-07-27T04:00:00Z","v":529862,"vw":8.533872},{"c":8.02,"h":8.51,"l":7.955,"n":9271,"o":8.49,"t":"2026-07-28T04:00:00Z","v":567009,"vw":8.058045},{"c":7.75,"h":8.33,"l":7.63,"n":12528,"o":8.18,"t":"2026-07-29T04:00:00Z","v":692846,"vw":7.778383},{"c":7.58,"h":7.795,"l":7.29,"n":14077,"o":7.73,"t":"2026-07-30T04:00:00Z","v":1009295,"vw":7.564153},{"c":8.11,"h":8.195,"l":7.52,"n":14286,"o":7.74,"t":"2026-07-31T04:00:00Z","v":1007680,"vw":8.007175},{"c":8.24,"h":8.25,"l":7.78,"n":14974,"o":7.86,"t":"2026-08-03T04:00:00Z","v":867677,"vw":8.126332},{"c":8.41,"h":8.57,"l":8.06,"n":12507,"o":8.07,"t":"2026-08-04T04:00:00Z","v":728611,"vw":8.420676},{"c":8.33,"h":8.55,"l":8.18,"n":10741,"o":8.42,"t":"2026-08-05T04:00:00Z","v":857965,"vw":8.336652},{"c":8.31,"h":8.72,"l":8.265,"n":9886,"o":8.48,"t":"2026-08-06T04:00:00Z","v":685388,"vw":8.465274},{"c":8.14,"h":8.385,"l":8.11,"n":8385,"o":8.22,"t":"2026-08-07T04:00:00Z","v":454709,"vw":8.230015},{"c":8.85,"h":8.865,"l":8.25,"n":12078,"o":8.27,"t":"2026-08-10T04:00:00Z","v":944479,"vw":8.697136},{"c":8.82,"h":8.9999,"l":8.76,"n":7986,"o":8.94,"t":"2026-08-11T04:00:00Z","v":481157,"vw":8.834442},{"c":8.88,"h":9.0615,"l":8.6498,"n":10672,"o":8.83,"t":"2026-08-12T04:00:00Z","v":548044,"vw":8.835239},{"c":8.72,"h":8.99,"l":8.705,"n":7973,"o":8.85,"t":"2026-08-13T04:00:00Z","v":440388,"vw":8.775862},{"c":8.93,"h":9.05,"l":8.797,"n":9354,"o":8.85,"t":"2026-08-14T04:00:00Z","v":511956,"vw":8.949277},{"c":9.16,"h":9.23,"l":8.96,"n":7380,"o":9.06,"t":"2026-08-17T04:00:00Z","v":581818,"vw":9.141216},{"c":8.97,"h":9.23,"l":8.93,"n":7579,"o":9.22,"t":"2026-08-18T04:00:00Z","v":480924,"vw":9.014638},{"c":8.88,"h":9.17,"l":8.84,"n":7290,"o":9.13,"t":"2026-08-19T04:00:00Z","v":468219,"vw":8.934148},{"c":8.7,"h":9,"l":8.5,"n":8709,"o":8.93,"t":"2026-08-20T04:00:00Z","v":546319,"vw":8.70962},{"c":8.65,"h":9,"l":8.62,"n":7486,"o":8.78,"t":"2026-08-21T04:00:00Z","v":524564,"vw":8.719995},{"c":8.31,"h":8.66,"l":8.16,"n":9217,"o":8.56,"t":"2026-08-24T04:00:00Z","v":545405,"vw":8.317231},{"c":8.38,"h":8.445,"l":8.25,"n":7421,"o":8.25,"t":"2026-08-25T04:00:00Z","v":485035,"vw":8.367441},{"c":8.29,"h":8.48,"l":8.07,"n":9907,"o":8.48,"t":"2026-08-26T04:00:00Z","v":602261,"vw":8.252891},{"c":8.67,"h":8.715,"l":8.26,"n":8307,"o":8.26,"t":"2026-08-27T04:00:00Z","v":516242,"vw":8.61451},{"c":8.61,"h":8.74,"l":8.55,"n":8471,"o":8.66,"t":"2026-08-28T04:00:00Z","v":431979,"vw":8.620213},{"c":8.82,"h":8.97,"l":8.75,"n":8376,"o":8.84,"t":"2026-08-31T04:00:00Z","v":577395,"vw":8.822847},{"c":8.82,"h":8.93,"l":8.71,"n":7641,"o":8.83,"t":"2026-09-01T04:00:00Z","v":450834,"vw":8.814293},{"c":8.96,"h":9.08,"l":8.71,"n":7264,"o":8.71,"t":"2026-09-02T04:00:00Z","v":469119,"vw":8.952707},{"c":8.86,"h":9.015,"l":8.81,"n":7012,"o":8.99,"t":"2026-09-03T04:00:00Z","v":389760,"vw":8.878657},{"c":8.76,"h":8.84,"l":8.61,"n":7742,"o":8.84,"t":"2026-09-04T04:00:00Z","v":430679,"vw":8.700931},{"c":8.7,"h":8.95,"l":8.67,"n":7727,"o":8.92,"t":"2026-09-08T04:00:00Z","v":375354,"vw":8.756881},{"c":8.76,"h":8.935,"l":8.58,"n":8589,"o":8.8,"t":"2026-09-09T04:00:00Z","v":532912,"vw":8.727977},{"c":8.59,"h":8.97,"l":8.44,"n":9643,"o":8.97,"t":"2026-09-10T04:00:00Z","v":423186,"vw":8.59481},{"c":8.69,"h":8.73,"l":8.48,"n":6937,"o":8.66,"t":"2026-09-11T04:00:00Z","v":401499,"vw":8.622879},{"c":8.39,"h":8.65,"l":8.3,"n":9920,"o":8.65,"t":"2026-09-14T04:00:00Z","v":619400,"vw":8.417708},{"c":8.6,"h":8.68,"l":8.39,"n":8132,"o":8.46,"t":"2026-09-15T04:00:00Z","v":447370,"vw":8.581322},{"c":8.44,"h":8.635,"l":8.265,"n":9820,"o":8.58,"t":"2026-09-16T04:00:00Z","v":450042,"vw":8.450471},{"c":8.4,"h":8.55,"l":8.36,"n":7067,"o":8.45,"t":"2026-09-17T04:00:00Z","v":454869,"vw":8.407843},{"c":8.41,"h":8.4792,"l":8.28,"n":6897,"o":8.43,"t":"2026-09-18T04:00:00Z","v":1146354,"vw":8.389867},{"c":8.31,"h":8.43,"l":8.215,"n":7720,"o":8.39,"t":"2026-09-21T04:00:00Z","v":451058,"vw":8.315637},{"c":8.23,"h":8.395,"l":8.11,"n":9377,"o":8.2,"t":"2026-09-22T04:00:00Z","v":504306,"vw":8.284673},{"c":8.31,"h":8.43,"l":8.19,"n":9598,"o":8.27,"t":"2026-09-23T04:00:00Z","v":479012,"vw":8.311281},{"c":8.31,"h":8.41,"l":8.26,"n":8693,"o":8.355,"t":"2026-09-24T04:00:00Z","v":534578,"vw":8.323903},{"c":8.28,"h":8.37,"l":8.2013,"n":7299,"o":8.24,"t":"2026-09-25T04:00:00Z","v":584224,"vw":8.27207},{"c":8.31,"h":8.47,"l":8.27,"n":8495,"o":8.41,"t":"2026-09-28T04:00:00Z","v":1249658,"vw":8.361695},{"c":8.01,"h":8.27,"l":7.965,"n":9780,"o":8.15,"t":"2026-09-29T04:00:00Z","v":710254,"vw":8.060896},{"c":7.95,"h":8.05,"l":7.895,"n":8610,"o":8.03,"t":"2026-09-30T04:00:00Z","v":1116266,"vw":7.987753},{"c":8.19,"h":8.235,"l":7.89,"n":8611,"o":7.92,"t":"2026-10-01T04:00:00Z","v":912470,"vw":8.144514},{"c":8.23,"h":8.3,"l":8.1207,"n":8166,"o":8.16,"t":"2026-10-02T04:00:00Z","v":499086,"vw":8.240681},{"c":8.48,"h":8.685,"l":8.16,"n":10543,"o":8.23,"t":"2026-10-05T04:00:00Z","v":1046340,"vw":8.538781},{"c":8.28,"h":8.5,"l":8.15,"n":9954,"o":8.47,"t":"2026-10-06T04:00:00Z","v":901482,"vw":8.317422},{"c":8.09,"h":8.345,"l":8.025,"n":8847,"o":8.24,"t":"2026-10-07T04:00:00Z","v":864657,"vw":8.096075},{"c":8.2,"h":8.305,"l":8.07,"n":8097,"o":8.19,"t":"2026-10-08T04:00:00Z","v":854390,"vw":8.201709},{"c":8.17,"h":8.33,"l":8.17,"n":7938,"o":8.2,"t":"2026-10-09T04:00:00Z","v":748908,"vw":8.228206},{"c":8.18,"h":8.43,"l":8.15,"n":7428,"o":8.21,"t":"2026-10-12T04:00:00Z","v":537635,"vw":8.228369},{"c":8.28,"h":8.35,"l":8.165,"n":10054,"o":8.24,"t":"2026-10-13T04:00:00Z","v":975517,"vw":8.260227},{"c":8.04,"h":8.31,"l":7.99,"n":9628,"o":8.27,"t":"2026-10-14T04:00:00Z","v":962175,"vw":8.135562},{"c":7.94,"h":8.01,"l":7.73,"n":11605,"o":8.01,"t":"2026-10-15T04:00:00Z","v":1295716,"vw":7.916066},{"c":8.12,"h":8.245,"l":7.91,"n":11130,"o":7.91,"t":"2026-10-16T04:00:00Z","v":1003583,"vw":8.139053},{"c":8.33,"h":8.365,"l":8.06,"n":12321,"o":8.13,"t":"2026-10-19T04:00:00Z","v":973388,"vw":8.246898},{"c":8.29,"h":8.47,"l":8.105,"n":11120,"o":8.47,"t":"2026-10-20T04:00:00Z","v":1124434,"vw":8.272894},{"c":8.49,"h":8.555,"l":8.28,"n":8049,"o":8.28,"t":"2026-10-21T04:00:00Z","v":666615,"vw":8.466679},{"c":8.04,"h":8.49,"l":7.73,"n":14580,"o":8.48,"t":"2026-10-22T04:00:00Z","v":1922730,"vw":7.952165}],"volatilityBars":[{"c":8.4,"h":8.4,"l":8.3999,"n":3,"o":8.4,"t":"2026-09-21T12:30:00Z","v":750,"vw":8.399967},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-09-21T12:45:00Z","v":500,"vw":8.4},{"c":8.27,"h":8.43,"l":8.27,"n":149,"o":8.39,"t":"2026-09-21T13:30:00Z","v":26357,"vw":8.370958},{"c":8.285,"h":8.32,"l":8.271,"n":78,"o":8.275,"t":"2026-09-21T13:45:00Z","v":8660,"vw":8.288842},{"c":8.22,"h":8.27,"l":8.215,"n":161,"o":8.27,"t":"2026-09-21T14:00:00Z","v":6720,"vw":8.232866},{"c":8.305,"h":8.32,"l":8.225,"n":161,"o":8.225,"t":"2026-09-21T14:15:00Z","v":9312,"vw":8.254611},{"c":8.25,"h":8.33,"l":8.25,"n":300,"o":8.305,"t":"2026-09-21T14:30:00Z","v":17041,"vw":8.304264},{"c":8.25,"h":8.271,"l":8.24,"n":317,"o":8.271,"t":"2026-09-21T14:45:00Z","v":18247,"vw":8.261145},{"c":8.29,"h":8.3,"l":8.25,"n":204,"o":8.25,"t":"2026-09-21T15:00:00Z","v":11069,"vw":8.270132},{"c":8.28,"h":8.29,"l":8.275,"n":282,"o":8.29,"t":"2026-09-21T15:15:00Z","v":11933,"vw":8.287218},{"c":8.28,"h":8.28,"l":8.27,"n":137,"o":8.28,"t":"2026-09-21T15:30:00Z","v":4349,"vw":8.275115},{"c":8.315,"h":8.315,"l":8.29,"n":164,"o":8.29,"t":"2026-09-21T15:45:00Z","v":6920,"vw":8.299686},{"c":8.29,"h":8.3299,"l":8.28,"n":327,"o":8.32,"t":"2026-09-21T16:00:00Z","v":14534,"vw":8.307574},{"c":8.31,"h":8.31,"l":8.29,"n":198,"o":8.29,"t":"2026-09-21T16:15:00Z","v":5902,"vw":8.295157},{"c":8.3,"h":8.32,"l":8.3,"n":186,"o":8.32,"t":"2026-09-21T16:30:00Z","v":5989,"vw":8.308452},{"c":8.285,"h":8.3,"l":8.285,"n":158,"o":8.29,"t":"2026-09-21T16:45:00Z","v":5372,"vw":8.293345},{"c":8.285,"h":8.3,"l":8.285,"n":177,"o":8.29,"t":"2026-09-21T17:00:00Z","v":16968,"vw":8.292211},{"c":8.29,"h":8.2977,"l":8.28,"n":259,"o":8.29,"t":"2026-09-21T17:15:00Z","v":11481,"vw":8.289762},{"c":8.315,"h":8.33,"l":8.3,"n":234,"o":8.3,"t":"2026-09-21T17:30:00Z","v":13715,"vw":8.310826},{"c":8.315,"h":8.325,"l":8.31,"n":210,"o":8.315,"t":"2026-09-21T17:45:00Z","v":9610,"vw":8.314191},{"c":8.345,"h":8.345,"l":8.31,"n":162,"o":8.3193,"t":"2026-09-21T18:00:00Z","v":7185,"vw":8.325008},{"c":8.365,"h":8.365,"l":8.34,"n":177,"o":8.35,"t":"2026-09-21T18:15:00Z","v":8707,"vw":8.35563},{"c":8.39,"h":8.395,"l":8.365,"n":244,"o":8.3699,"t":"2026-09-21T18:30:00Z","v":13261,"vw":8.372847},{"c":8.3891,"h":8.39,"l":8.38,"n":110,"o":8.3874,"t":"2026-09-21T18:45:00Z","v":5547,"vw":8.384283},{"c":8.365,"h":8.39,"l":8.35,"n":320,"o":8.385,"t":"2026-09-21T19:00:00Z","v":17131,"vw":8.369865},{"c":8.315,"h":8.375,"l":8.315,"n":315,"o":8.37,"t":"2026-09-21T19:15:00Z","v":20312,"vw":8.348382},{"c":8.335,"h":8.36,"l":8.31,"n":358,"o":8.31,"t":"2026-09-21T19:30:00Z","v":22338,"vw":8.332125},{"c":8.31,"h":8.34,"l":8.3,"n":925,"o":8.33,"t":"2026-09-21T19:45:00Z","v":54697,"vw":8.317342},{"c":8.31,"h":8.31,"l":8.31,"n":23,"o":8.31,"t":"2026-09-21T20:00:00Z","v":61700,"vw":8.31},{"c":8.0652,"h":8.0652,"l":8.0652,"n":1,"o":8.0652,"t":"2026-09-21T22:00:00Z","v":500,"vw":8.0652},{"c":8.1365,"h":8.25,"l":8.11,"n":103,"o":8.2,"t":"2026-09-22T13:30:00Z","v":9854,"vw":8.172184},{"c":8.2666,"h":8.2666,"l":8.15,"n":172,"o":8.15,"t":"2026-09-22T13:45:00Z","v":12451,"vw":8.211427},{"c":8.31,"h":8.32,"l":8.23,"n":318,"o":8.25,"t":"2026-09-22T14:00:00Z","v":24436,"vw":8.268406},{"c":8.305,"h":8.32,"l":8.29,"n":315,"o":8.31,"t":"2026-09-22T14:15:00Z","v":19468,"vw":8.305888},{"c":8.315,"h":8.32,"l":8.27,"n":286,"o":8.31,"t":"2026-09-22T14:30:00Z","v":10855,"vw":8.296745},{"c":8.31,"h":8.33,"l":8.31,"n":216,"o":8.33,"t":"2026-09-22T14:45:00Z","v":10402,"vw":8.316522},{"c":8.34,"h":8.36,"l":8.3,"n":289,"o":8.3,"t":"2026-09-22T15:00:00Z","v":9596,"vw":8.33512},{"c":8.38,"h":8.38,"l":8.33,"n":247,"o":8.33,"t":"2026-09-22T15:15:00Z","v":8551,"vw":8.346564},{"c":8.37,"h":8.38,"l":8.36,"n":295,"o":8.37,"t":"2026-09-22T15:30:00Z","v":7808,"vw":8.373629},{"c":8.39,"h":8.395,"l":8.35,"n":256,"o":8.365,"t":"2026-09-22T15:45:00Z","v":5576,"vw":8.374009},{"c":8.39,"h":8.395,"l":8.38,"n":213,"o":8.39,"t":"2026-09-22T16:00:00Z","v":4438,"vw":8.389815},{"c":8.365,"h":8.395,"l":8.3601,"n":232,"o":8.39,"t":"2026-09-22T16:15:00Z","v":9328,"vw":8.378053},{"c":8.38,"h":8.38,"l":8.36,"n":163,"o":8.37,"t":"2026-09-22T16:30:00Z","v":4709,"vw":8.370604},{"c":8.37,"h":8.38,"l":8.36,"n":177,"o":8.38,"t":"2026-09-22T16:45:00Z","v":10461,"vw":8.374333},{"c":8.36,"h":8.38,"l":8.36,"n":258,"o":8.37,"t":"2026-09-22T17:00:00Z","v":27705,"vw":8.369206},{"c":8.335,"h":8.3688,"l":8.335,"n":160,"o":8.36,"t":"2026-09-22T17:15:00Z","v":7738,"vw":8.351474},{"c":8.3425,"h":8.345,"l":8.33,"n":204,"o":8.34,"t":"2026-09-22T17:30:00Z","v":7602,"vw":8.335598},{"c":8.26,"h":8.345,"l":8.25,"n":460,"o":8.345,"t":"2026-09-22T17:45:00Z","v":22670,"vw":8.284653},{"c":8.29,"h":8.3,"l":8.27,"n":202,"o":8.27,"t":"2026-09-22T18:00:00Z","v":9265,"vw":8.283424},{"c":8.295,"h":8.315,"l":8.295,"n":204,"o":8.3,"t":"2026-09-22T18:15:00Z","v":15453,"vw":8.305981},{"c":8.28,"h":8.295,"l":8.28,"n":152,"o":8.295,"t":"2026-09-22T18:30:00Z","v":7332,"vw":8.285816},{"c":8.28,"h":8.295,"l":8.275,"n":175,"o":8.28,"t":"2026-09-22T18:45:00Z","v":7860,"vw":8.284232},{"c":8.28,"h":8.2999,"l":8.28,"n":121,"o":8.285,"t":"2026-09-22T19:00:00Z","v":10449,"vw":8.289827},{"c":8.29,"h":8.3,"l":8.265,"n":414,"o":8.28,"t":"2026-09-22T19:15:00Z","v":43264,"vw":8.276476},{"c":8.31,"h":8.31,"l":8.28,"n":445,"o":8.28,"t":"2026-09-22T19:30:00Z","v":16235,"vw":8.295214},{"c":8.23,"h":8.325,"l":8.23,"n":1274,"o":8.32,"t":"2026-09-22T19:45:00Z","v":64427,"vw":8.273759},{"c":8.23,"h":8.23,"l":8.23,"n":23,"o":8.23,"t":"2026-09-22T20:00:00Z","v":91752,"vw":8.23},{"c":8.215,"h":8.295,"l":8.19,"n":291,"o":8.27,"t":"2026-09-23T13:30:00Z","v":17576,"vw":8.226284},{"c":8.27,"h":8.28,"l":8.22,"n":216,"o":8.23,"t":"2026-09-23T13:45:00Z","v":5421,"vw":8.253208},{"c":8.31,"h":8.32,"l":8.25,"n":389,"o":8.27,"t":"2026-09-23T14:00:00Z","v":11997,"vw":8.290231},{"c":8.2894,"h":8.33,"l":8.28,"n":394,"o":8.31,"t":"2026-09-23T14:15:00Z","v":11201,"vw":8.299052},{"c":8.27,"h":8.3,"l":8.27,"n":304,"o":8.28,"t":"2026-09-23T14:30:00Z","v":7648,"vw":8.284107},{"c":8.31,"h":8.31,"l":8.25,"n":397,"o":8.26,"t":"2026-09-23T14:45:00Z","v":18492,"vw":8.259028},{"c":8.37,"h":8.37,"l":8.32,"n":330,"o":8.32,"t":"2026-09-23T15:00:00Z","v":8800,"vw":8.346182},{"c":8.43,"h":8.43,"l":8.3731,"n":357,"o":8.39,"t":"2026-09-23T15:15:00Z","v":17730,"vw":8.388835},{"c":8.43,"h":8.43,"l":8.395,"n":349,"o":8.43,"t":"2026-09-23T15:30:00Z","v":25553,"vw":8.411979},{"c":8.4,"h":8.43,"l":8.4,"n":396,"o":8.43,"t":"2026-09-23T15:45:00Z","v":18908,"vw":8.413978},{"c":8.375,"h":8.395,"l":8.375,"n":147,"o":8.395,"t":"2026-09-23T16:00:00Z","v":9991,"vw":8.38375},{"c":8.355,"h":8.37,"l":8.34,"n":193,"o":8.37,"t":"2026-09-23T16:15:00Z","v":19098,"vw":8.359152},{"c":8.36,"h":8.365,"l":8.3507,"n":175,"o":8.36,"t":"2026-09-23T16:30:00Z","v":6078,"vw":8.357011},{"c":8.33,"h":8.365,"l":8.33,"n":317,"o":8.36,"t":"2026-09-23T16:45:00Z","v":13592,"vw":8.345875},{"c":8.295,"h":8.325,"l":8.295,"n":219,"o":8.325,"t":"2026-09-23T17:00:00Z","v":9198,"vw":8.310686},{"c":8.315,"h":8.32,"l":8.3,"n":113,"o":8.3,"t":"2026-09-23T17:15:00Z","v":5033,"vw":8.308345},{"c":8.31,"h":8.31,"l":8.285,"n":160,"o":8.31,"t":"2026-09-23T17:30:00Z","v":7642,"vw":8.298142},{"c":8.29,"h":8.31,"l":8.285,"n":178,"o":8.31,"t":"2026-09-23T17:45:00Z","v":6296,"vw":8.29536},{"c":8.28,"h":8.295,"l":8.275,"n":65,"o":8.295,"t":"2026-09-23T18:00:00Z","v":4054,"vw":8.281345},{"c":8.27,"h":8.28,"l":8.26,"n":147,"o":8.275,"t":"2026-09-23T18:15:00Z","v":8112,"vw":8.270472},{"c":8.265,"h":8.28,"l":8.265,"n":220,"o":8.275,"t":"2026-09-23T18:30:00Z","v":17377,"vw":8.27473},{"c":8.275,"h":8.275,"l":8.255,"n":178,"o":8.26,"t":"2026-09-23T18:45:00Z","v":6028,"vw":8.263996},{"c":8.2939,"h":8.295,"l":8.27,"n":336,"o":8.28,"t":"2026-09-23T19:00:00Z","v":22086,"vw":8.279591},{"c":8.285,"h":8.3,"l":8.28,"n":244,"o":8.295,"t":"2026-09-23T19:15:00Z","v":13678,"vw":8.288876},{"c":8.275,"h":8.295,"l":8.275,"n":391,"o":8.29,"t":"2026-09-23T19:30:00Z","v":22325,"vw":8.287839},{"c":8.31,"h":8.31,"l":8.25,"n":1200,"o":8.275,"t":"2026-09-23T19:45:00Z","v":63846,"vw":8.278422},{"c":8.31,"h":8.31,"l":8.31,"n":16,"o":8.31,"t":"2026-09-23T20:00:00Z","v":80616,"vw":8.31},{"c":8.37,"h":8.4,"l":8.27,"n":126,"o":8.355,"t":"2026-09-24T13:30:00Z","v":10324,"vw":8.345832},{"c":8.32,"h":8.355,"l":8.31,"n":141,"o":8.32,"t":"2026-09-24T13:45:00Z","v":12499,"vw":8.329008},{"c":8.34,"h":8.34,"l":8.3,"n":95,"o":8.32,"t":"2026-09-24T14:00:00Z","v":4669,"vw":8.31895},{"c":8.355,"h":8.365,"l":8.355,"n":31,"o":8.36,"t":"2026-09-24T14:15:00Z","v":1308,"vw":8.356486},{"c":8.38,"h":8.39,"l":8.37,"n":141,"o":8.37,"t":"2026-09-24T14:30:00Z","v":3723,"vw":8.378467},{"c":8.35,"h":8.38,"l":8.35,"n":129,"o":8.375,"t":"2026-09-24T14:45:00Z","v":2914,"vw":8.365489},{"c":8.37,"h":8.37,"l":8.35,"n":102,"o":8.35,"t":"2026-09-24T15:00:00Z","v":3174,"vw":8.367647},{"c":8.34,"h":8.37,"l":8.33,"n":171,"o":8.37,"t":"2026-09-24T15:15:00Z","v":3417,"vw":8.342175},{"c":8.355,"h":8.3648,"l":8.34,"n":207,"o":8.3499,"t":"2026-09-24T15:30:00Z","v":24571,"vw":8.350827},{"c":8.38,"h":8.38,"l":8.36,"n":140,"o":8.36,"t":"2026-09-24T15:45:00Z","v":8621,"vw":8.369428},{"c":8.37,"h":8.3899,"l":8.35,"n":203,"o":8.37,"t":"2026-09-24T16:00:00Z","v":8966,"vw":8.372851},{"c":8.29,"h":8.37,"l":8.26,"n":817,"o":8.36,"t":"2026-09-24T16:15:00Z","v":55697,"vw":8.299145},{"c":8.32,"h":8.33,"l":8.29,"n":351,"o":8.3,"t":"2026-09-24T16:30:00Z","v":18207,"vw":8.301252},{"c":8.3199,"h":8.3299,"l":8.3,"n":173,"o":8.3299,"t":"2026-09-24T16:45:00Z","v":9188,"vw":8.321324},{"c":8.34,"h":8.3488,"l":8.31,"n":164,"o":8.315,"t":"2026-09-24T17:00:00Z","v":10394,"vw":8.328134},{"c":8.345,"h":8.35,"l":8.32,"n":214,"o":8.33,"t":"2026-09-24T17:15:00Z","v":15586,"vw":8.339834},{"c":8.33,"h":8.33,"l":8.315,"n":259,"o":8.33,"t":"2026-09-24T17:30:00Z","v":7398,"vw":8.325795},{"c":8.35,"h":8.35,"l":8.33,"n":109,"o":8.33,"t":"2026-09-24T17:45:00Z","v":10770,"vw":8.345394},{"c":8.355,"h":8.355,"l":8.32,"n":250,"o":8.35,"t":"2026-09-24T18:00:00Z","v":13763,"vw":8.335723},{"c":8.39,"h":8.41,"l":8.36,"n":303,"o":8.36,"t":"2026-09-24T18:15:00Z","v":24118,"vw":8.389013},{"c":8.34,"h":8.385,"l":8.32,"n":214,"o":8.385,"t":"2026-09-24T18:30:00Z","v":12464,"vw":8.338636},{"c":8.315,"h":8.33,"l":8.315,"n":168,"o":8.33,"t":"2026-09-24T18:45:00Z","v":12460,"vw":8.320439},{"c":8.32,"h":8.325,"l":8.28,"n":195,"o":8.315,"t":"2026-09-24T19:00:00Z","v":14086,"vw":8.304148},{"c":8.29,"h":8.31,"l":8.29,"n":186,"o":8.31,"t":"2026-09-24T19:15:00Z","v":9875,"vw":8.296165},{"c":8.28,"h":8.3099,"l":8.27,"n":419,"o":8.295,"t":"2026-09-24T19:30:00Z","v":21881,"vw":8.28972},{"c":8.315,"h":8.34,"l":8.28,"n":1069,"o":8.28,"t":"2026-09-24T19:45:00Z","v":52201,"vw":8.313807},{"c":8.31,"h":8.31,"l":8.31,"n":17,"o":8.31,"t":"2026-09-24T20:00:00Z","v":92331,"vw":8.31},{"c":8.33,"h":8.37,"l":8.24,"n":111,"o":8.24,"t":"2026-09-25T13:30:00Z","v":9991,"vw":8.288254},{"c":8.33,"h":8.34,"l":8.3,"n":172,"o":8.31,"t":"2026-09-25T13:45:00Z","v":10244,"vw":8.314861},{"c":8.34,"h":8.34,"l":8.265,"n":169,"o":8.32,"t":"2026-09-25T14:00:00Z","v":5807,"vw":8.303413},{"c":8.29,"h":8.34,"l":8.275,"n":304,"o":8.34,"t":"2026-09-25T14:15:00Z","v":37783,"vw":8.305931},{"c":8.3,"h":8.3,"l":8.27,"n":221,"o":8.29,"t":"2026-09-25T14:30:00Z","v":29725,"vw":8.286061},{"c":8.235,"h":8.29,"l":8.235,"n":204,"o":8.29,"t":"2026-09-25T14:45:00Z","v":17768,"vw":8.260708},{"c":8.3,"h":8.3,"l":8.24,"n":240,"o":8.24,"t":"2026-09-25T15:00:00Z","v":14668,"vw":8.273089},{"c":8.29,"h":8.305,"l":8.285,"n":219,"o":8.3,"t":"2026-09-25T15:15:00Z","v":13348,"vw":8.292682},{"c":8.315,"h":8.315,"l":8.28,"n":231,"o":8.295,"t":"2026-09-25T15:30:00Z","v":12791,"vw":8.29837},{"c":8.28,"h":8.32,"l":8.25,"n":354,"o":8.315,"t":"2026-09-25T15:45:00Z","v":26013,"vw":8.277126},{"c":8.28,"h":8.315,"l":8.28,"n":298,"o":8.28,"t":"2026-09-25T16:00:00Z","v":18391,"vw":8.291675},{"c":8.29,"h":8.29,"l":8.26,"n":326,"o":8.27,"t":"2026-09-25T16:15:00Z","v":18660,"vw":8.275016},{"c":8.26,"h":8.3,"l":8.26,"n":314,"o":8.295,"t":"2026-09-25T16:30:00Z","v":16900,"vw":8.28592},{"c":8.27,"h":8.27,"l":8.255,"n":129,"o":8.255,"t":"2026-09-25T16:45:00Z","v":5272,"vw":8.261621},{"c":8.24,"h":8.27,"l":8.235,"n":120,"o":8.265,"t":"2026-09-25T17:00:00Z","v":4363,"vw":8.249709},{"c":8.24,"h":8.24,"l":8.23,"n":146,"o":8.2394,"t":"2026-09-25T17:15:00Z","v":9442,"vw":8.235149},{"c":8.235,"h":8.24,"l":8.2108,"n":221,"o":8.24,"t":"2026-09-25T17:30:00Z","v":11332,"vw":8.223089},{"c":8.23,"h":8.24,"l":8.215,"n":238,"o":8.235,"t":"2026-09-25T17:45:00Z","v":21404,"vw":8.229194},{"c":8.235,"h":8.24,"l":8.23,"n":117,"o":8.23,"t":"2026-09-25T18:00:00Z","v":7183,"vw":8.235581},{"c":8.24,"h":8.24,"l":8.22,"n":289,"o":8.235,"t":"2026-09-25T18:15:00Z","v":17679,"vw":8.227865},{"c":8.2013,"h":8.235,"l":8.2013,"n":299,"o":8.235,"t":"2026-09-25T18:30:00Z","v":25010,"vw":8.222835},{"c":8.24,"h":8.24,"l":8.21,"n":162,"o":8.2199,"t":"2026-09-25T18:45:00Z","v":10754,"vw":8.222798},{"c":8.27,"h":8.27,"l":8.2301,"n":217,"o":8.235,"t":"2026-09-25T19:00:00Z","v":15277,"vw":8.24997},{"c":8.2507,"h":8.28,"l":8.2507,"n":108,"o":8.27,"t":"2026-09-25T19:15:00Z","v":5712,"vw":8.261134},{"c":8.3,"h":8.3,"l":8.245,"n":254,"o":8.255,"t":"2026-09-25T19:30:00Z","v":13839,"vw":8.264238},{"c":8.29,"h":8.305,"l":8.28,"n":973,"o":8.3,"t":"2026-09-25T19:45:00Z","v":48966,"vw":8.290176},{"c":8.28,"h":8.28,"l":8.28,"n":25,"o":8.28,"t":"2026-09-25T20:00:00Z","v":75672,"vw":8.28},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-25T22:45:00Z","v":109,"vw":8.2},{"c":8.35,"h":8.46,"l":8.28,"n":226,"o":8.41,"t":"2026-09-28T13:30:00Z","v":29283,"vw":8.350802},{"c":8.34,"h":8.35,"l":8.31,"n":123,"o":8.34,"t":"2026-09-28T13:45:00Z","v":10421,"vw":8.323007},{"c":8.4,"h":8.41,"l":8.315,"n":111,"o":8.33,"t":"2026-09-28T14:00:00Z","v":5242,"vw":8.367441},{"c":8.42,"h":8.42,"l":8.39,"n":104,"o":8.41,"t":"2026-09-28T14:15:00Z","v":3719,"vw":8.403055},{"c":8.44,"h":8.47,"l":8.42,"n":165,"o":8.425,"t":"2026-09-28T14:30:00Z","v":12077,"vw":8.441823},{"c":8.41,"h":8.44,"l":8.4,"n":250,"o":8.44,"t":"2026-09-28T14:45:00Z","v":16543,"vw":8.421483},{"c":8.415,"h":8.44,"l":8.4,"n":418,"o":8.4152,"t":"2026-09-28T15:00:00Z","v":40842,"vw":8.420311},{"c":8.4252,"h":8.4252,"l":8.415,"n":158,"o":8.415,"t":"2026-09-28T15:15:00Z","v":15118,"vw":8.418038},{"c":8.44,"h":8.445,"l":8.421,"n":180,"o":8.43,"t":"2026-09-28T15:30:00Z","v":11549,"vw":8.431262},{"c":8.445,"h":8.445,"l":8.43,"n":86,"o":8.435,"t":"2026-09-28T15:45:00Z","v":2272,"vw":8.438571},{"c":8.4,"h":8.445,"l":8.395,"n":204,"o":8.445,"t":"2026-09-28T16:00:00Z","v":12710,"vw":8.417931},{"c":8.37,"h":8.405,"l":8.355,"n":585,"o":8.405,"t":"2026-09-28T16:15:00Z","v":39706,"vw":8.372894},{"c":8.39,"h":8.39,"l":8.37,"n":205,"o":8.37,"t":"2026-09-28T16:30:00Z","v":11391,"vw":8.373274},{"c":8.39,"h":8.4,"l":8.38,"n":182,"o":8.395,"t":"2026-09-28T16:45:00Z","v":18972,"vw":8.389964},{"c":8.34,"h":8.385,"l":8.32,"n":673,"o":8.385,"t":"2026-09-28T17:00:00Z","v":51917,"vw":8.353442},{"c":8.405,"h":8.425,"l":8.32,"n":578,"o":8.33,"t":"2026-09-28T17:15:00Z","v":49869,"vw":8.394487},{"c":8.425,"h":8.425,"l":8.41,"n":151,"o":8.41,"t":"2026-09-28T17:30:00Z","v":15245,"vw":8.418395},{"c":8.405,"h":8.43,"l":8.395,"n":209,"o":8.425,"t":"2026-09-28T17:45:00Z","v":19504,"vw":8.411745},{"c":8.42,"h":8.42,"l":8.395,"n":211,"o":8.405,"t":"2026-09-28T18:00:00Z","v":20473,"vw":8.406269},{"c":8.39,"h":8.43,"l":8.39,"n":312,"o":8.42,"t":"2026-09-28T18:15:00Z","v":29832,"vw":8.415482},{"c":8.365,"h":8.385,"l":8.355,"n":113,"o":8.385,"t":"2026-09-28T18:30:00Z","v":5151,"vw":8.368014},{"c":8.345,"h":8.365,"l":8.335,"n":197,"o":8.365,"t":"2026-09-28T18:45:00Z","v":25545,"vw":8.344793},{"c":8.345,"h":8.3699,"l":8.335,"n":282,"o":8.35,"t":"2026-09-28T19:00:00Z","v":37305,"vw":8.356336},{"c":8.335,"h":8.35,"l":8.335,"n":179,"o":8.345,"t":"2026-09-28T19:15:00Z","v":11850,"vw":8.342567},{"c":8.3038,"h":8.335,"l":8.295,"n":645,"o":8.335,"t":"2026-09-28T19:30:00Z","v":41905,"vw":8.316469},{"c":8.31,"h":8.32,"l":8.27,"n":1216,"o":8.3,"t":"2026-09-28T19:45:00Z","v":86373,"vw":8.290529},{"c":8.31,"h":8.31,"l":8.31,"n":16,"o":8.31,"t":"2026-09-28T20:00:00Z","v":94378,"vw":8.31},{"c":8.6311,"h":8.6311,"l":8.6311,"n":1,"o":8.6311,"t":"2026-09-28T23:00:00Z","v":500,"vw":8.6311},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-09-29T12:00:00Z","v":240,"vw":8.3},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-09-29T13:00:00Z","v":141,"vw":8.25},{"c":8.21,"h":8.22,"l":8.1,"n":451,"o":8.15,"t":"2026-09-29T13:30:00Z","v":50869,"vw":8.165661},{"c":8.2,"h":8.23,"l":8.17,"n":224,"o":8.205,"t":"2026-09-29T13:45:00Z","v":21969,"vw":8.193613},{"c":8.27,"h":8.27,"l":8.21,"n":103,"o":8.22,"t":"2026-09-29T14:00:00Z","v":4629,"vw":8.236672},{"c":8.19,"h":8.27,"l":8.19,"n":338,"o":8.26,"t":"2026-09-29T14:15:00Z","v":11287,"vw":8.243429},{"c":8.14,"h":8.19,"l":8.14,"n":203,"o":8.185,"t":"2026-09-29T14:30:00Z","v":13856,"vw":8.163965},{"c":8.13,"h":8.14,"l":8.125,"n":295,"o":8.14,"t":"2026-09-29T14:45:00Z","v":31206,"vw":8.134677},{"c":8.09,"h":8.12,"l":8.07,"n":499,"o":8.12,"t":"2026-09-29T15:00:00Z","v":51892,"vw":8.088526},{"c":8.075,"h":8.095,"l":8.045,"n":417,"o":8.095,"t":"2026-09-29T15:15:00Z","v":30107,"vw":8.06863},{"c":8.075,"h":8.0753,"l":8.065,"n":238,"o":8.07,"t":"2026-09-29T15:30:00Z","v":8168,"vw":8.071557},{"c":8.07,"h":8.08,"l":8.05,"n":586,"o":8.08,"t":"2026-09-29T15:45:00Z","v":32139,"vw":8.065178},{"c":8.09,"h":8.095,"l":8.055,"n":220,"o":8.07,"t":"2026-09-29T16:00:00Z","v":9531,"vw":8.07579},{"c":8.075,"h":8.095,"l":8.055,"n":191,"o":8.095,"t":"2026-09-29T16:15:00Z","v":8222,"vw":8.069879},{"c":8.05,"h":8.07,"l":8.05,"n":185,"o":8.07,"t":"2026-09-29T16:30:00Z","v":13123,"vw":8.062411},{"c":8.03,"h":8.0501,"l":8.03,"n":194,"o":8.0501,"t":"2026-09-29T16:45:00Z","v":15325,"vw":8.043315},{"c":8.0392,"h":8.04,"l":8.01,"n":255,"o":8.03,"t":"2026-09-29T17:00:00Z","v":18073,"vw":8.023231},{"c":8.05,"h":8.055,"l":8.035,"n":92,"o":8.035,"t":"2026-09-29T17:15:00Z","v":6225,"vw":8.048688},{"c":8.05,"h":8.05,"l":8.045,"n":167,"o":8.05,"t":"2026-09-29T17:30:00Z","v":9588,"vw":8.047482},{"c":8.06,"h":8.065,"l":8.05,"n":195,"o":8.05,"t":"2026-09-29T17:45:00Z","v":7482,"vw":8.061637},{"c":8.06,"h":8.08,"l":8.04,"n":355,"o":8.06,"t":"2026-09-29T18:00:00Z","v":19236,"vw":8.055499},{"c":8.025,"h":8.07,"l":8.025,"n":378,"o":8.06,"t":"2026-09-29T18:15:00Z","v":24290,"vw":8.040971},{"c":8.02,"h":8.04,"l":8.005,"n":411,"o":8.02,"t":"2026-09-29T18:30:00Z","v":25988,"vw":8.021698},{"c":7.98,"h":8.015,"l":7.965,"n":473,"o":8.015,"t":"2026-09-29T18:45:00Z","v":19249,"vw":7.988919},{"c":7.99,"h":8,"l":7.97,"n":340,"o":7.98,"t":"2026-09-29T19:00:00Z","v":17271,"vw":7.983447},{"c":8.03,"h":8.035,"l":7.995,"n":311,"o":7.995,"t":"2026-09-29T19:15:00Z","v":21765,"vw":8.017721},{"c":7.995,"h":8.035,"l":7.985,"n":474,"o":8.02,"t":"2026-09-29T19:30:00Z","v":39946,"vw":8.013091},{"c":8.015,"h":8.045,"l":7.985,"n":1355,"o":7.99,"t":"2026-09-29T19:45:00Z","v":70464,"vw":8.018874},{"c":8.01,"h":8.01,"l":8.01,"n":18,"o":8.01,"t":"2026-09-29T20:00:00Z","v":112819,"vw":8.01},{"c":7.94,"h":8.03,"l":7.895,"n":334,"o":8.03,"t":"2026-09-30T13:30:00Z","v":27902,"vw":7.957604},{"c":7.98,"h":8,"l":7.95,"n":184,"o":7.95,"t":"2026-09-30T13:45:00Z","v":9910,"vw":7.971661},{"c":8,"h":8.01,"l":7.98,"n":217,"o":7.99,"t":"2026-09-30T14:00:00Z","v":9722,"vw":7.995963},{"c":7.98,"h":8.04,"l":7.98,"n":233,"o":8,"t":"2026-09-30T14:15:00Z","v":9806,"vw":8.014028},{"c":7.98,"h":8.01,"l":7.98,"n":287,"o":7.98,"t":"2026-09-30T14:30:00Z","v":20976,"vw":7.995024},{"c":7.995,"h":7.995,"l":7.965,"n":141,"o":7.97,"t":"2026-09-30T14:45:00Z","v":14462,"vw":7.978384},{"c":7.985,"h":8.035,"l":7.985,"n":276,"o":7.9939,"t":"2026-09-30T15:00:00Z","v":13694,"vw":8.008725},{"c":8.005,"h":8.02,"l":7.985,"n":199,"o":7.99,"t":"2026-09-30T15:15:00Z","v":9608,"vw":7.999669},{"c":8.0001,"h":8.02,"l":8,"n":146,"o":8.015,"t":"2026-09-30T15:30:00Z","v":8557,"vw":8.008956},{"c":8.01,"h":8.02,"l":8,"n":176,"o":8,"t":"2026-09-30T15:45:00Z","v":5619,"vw":8.010799},{"c":8.015,"h":8.03,"l":8.005,"n":195,"o":8.01,"t":"2026-09-30T16:00:00Z","v":9712,"vw":8.021745},{"c":8.05,"h":8.05,"l":8.015,"n":206,"o":8.015,"t":"2026-09-30T16:15:00Z","v":11207,"vw":8.022516},{"c":8.045,"h":8.05,"l":8.035,"n":214,"o":8.045,"t":"2026-09-30T16:30:00Z","v":13534,"vw":8.038667},{"c":8.045,"h":8.045,"l":8.035,"n":114,"o":8.045,"t":"2026-09-30T16:45:00Z","v":5051,"vw":8.037802},{"c":8.02,"h":8.04,"l":8.015,"n":187,"o":8.04,"t":"2026-09-30T17:00:00Z","v":11527,"vw":8.032562},{"c":8.025,"h":8.025,"l":8.01,"n":237,"o":8.015,"t":"2026-09-30T17:15:00Z","v":12996,"vw":8.019984},{"c":8.03,"h":8.035,"l":8,"n":271,"o":8.03,"t":"2026-09-30T17:30:00Z","v":14534,"vw":8.018276},{"c":8.025,"h":8.03,"l":8.02,"n":181,"o":8.025,"t":"2026-09-30T17:45:00Z","v":9138,"vw":8.025166},{"c":8.015,"h":8.02,"l":8.005,"n":183,"o":8.02,"t":"2026-09-30T18:00:00Z","v":15328,"vw":8.013252},{"c":8.02,"h":8.04,"l":8.0138,"n":352,"o":8.0138,"t":"2026-09-30T18:15:00Z","v":38963,"vw":8.021272},{"c":8.015,"h":8.03,"l":8.015,"n":176,"o":8.025,"t":"2026-09-30T18:30:00Z","v":8357,"vw":8.024997},{"c":8.015,"h":8.035,"l":8.01,"n":329,"o":8.02,"t":"2026-09-30T18:45:00Z","v":36820,"vw":8.021895},{"c":7.995,"h":8.015,"l":7.99,"n":313,"o":8.015,"t":"2026-09-30T19:00:00Z","v":13696,"vw":7.997786},{"c":7.985,"h":7.995,"l":7.97,"n":490,"o":7.995,"t":"2026-09-30T19:15:00Z","v":38748,"vw":7.977799},{"c":8.005,"h":8.01,"l":7.99,"n":398,"o":7.99,"t":"2026-09-30T19:30:00Z","v":24392,"vw":8.002419},{"c":7.95,"h":8,"l":7.95,"n":1496,"o":8,"t":"2026-09-30T19:45:00Z","v":97129,"vw":7.97727},{"c":7.95,"h":7.95,"l":7.95,"n":27,"o":7.95,"t":"2026-09-30T20:00:00Z","v":145140,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-01T12:45:00Z","v":1500,"vw":7.95},{"c":8.03,"h":8.03,"l":7.95,"n":4,"o":7.95,"t":"2026-10-01T13:00:00Z","v":1876,"vw":7.954264},{"c":7.915,"h":7.99,"l":7.89,"n":195,"o":7.92,"t":"2026-10-01T13:30:00Z","v":15386,"vw":7.93433},{"c":7.99,"h":8,"l":7.895,"n":116,"o":7.905,"t":"2026-10-01T13:45:00Z","v":9475,"vw":7.950709},{"c":8.025,"h":8.05,"l":7.97,"n":301,"o":8.01,"t":"2026-10-01T14:00:00Z","v":18804,"vw":8.002488},{"c":8.065,"h":8.07,"l":8.02,"n":185,"o":8.025,"t":"2026-10-01T14:15:00Z","v":9448,"vw":8.042428},{"c":8.125,"h":8.125,"l":8.07,"n":257,"o":8.07,"t":"2026-10-01T14:30:00Z","v":14812,"vw":8.104619},{"c":8.055,"h":8.135,"l":8.05,"n":306,"o":8.13,"t":"2026-10-01T14:45:00Z","v":22806,"vw":8.093419},{"c":8.07,"h":8.075,"l":8.03,"n":261,"o":8.05,"t":"2026-10-01T15:00:00Z","v":18753,"vw":8.049343},{"c":8.055,"h":8.095,"l":8.055,"n":166,"o":8.075,"t":"2026-10-01T15:15:00Z","v":11235,"vw":8.077782},{"c":8.09,"h":8.095,"l":8.04,"n":139,"o":8.055,"t":"2026-10-01T15:30:00Z","v":10570,"vw":8.058747},{"c":8.105,"h":8.105,"l":8.09,"n":262,"o":8.095,"t":"2026-10-01T15:45:00Z","v":15492,"vw":8.097125},{"c":8.095,"h":8.105,"l":8.095,"n":164,"o":8.1,"t":"2026-10-01T16:00:00Z","v":8648,"vw":8.097915},{"c":8.16,"h":8.16,"l":8.095,"n":334,"o":8.095,"t":"2026-10-01T16:15:00Z","v":22261,"vw":8.14125},{"c":8.175,"h":8.175,"l":8.14,"n":269,"o":8.165,"t":"2026-10-01T16:30:00Z","v":24784,"vw":8.162186},{"c":8.17,"h":8.22,"l":8.165,"n":399,"o":8.175,"t":"2026-10-01T16:45:00Z","v":25908,"vw":8.184141},{"c":8.165,"h":8.175,"l":8.155,"n":135,"o":8.175,"t":"2026-10-01T17:00:00Z","v":7470,"vw":8.16337},{"c":8.14,"h":8.165,"l":8.14,"n":359,"o":8.16,"t":"2026-10-01T17:15:00Z","v":20798,"vw":8.153395},{"c":8.15,"h":8.165,"l":8.13,"n":313,"o":8.145,"t":"2026-10-01T17:30:00Z","v":19409,"vw":8.15271},{"c":8.19,"h":8.195,"l":8.145,"n":244,"o":8.155,"t":"2026-10-01T17:45:00Z","v":16282,"vw":8.169483},{"c":8.135,"h":8.19,"l":8.135,"n":351,"o":8.18,"t":"2026-10-01T18:00:00Z","v":21249,"vw":8.16053},{"c":8.195,"h":8.195,"l":8.135,"n":330,"o":8.14,"t":"2026-10-01T18:15:00Z","v":26335,"vw":8.165259},{"c":8.185,"h":8.1992,"l":8.175,"n":178,"o":8.1992,"t":"2026-10-01T18:30:00Z","v":9725,"vw":8.185461},{"c":8.175,"h":8.185,"l":8.16,"n":231,"o":8.185,"t":"2026-10-01T18:45:00Z","v":10023,"vw":8.173333},{"c":8.205,"h":8.205,"l":8.165,"n":325,"o":8.17,"t":"2026-10-01T19:00:00Z","v":22020,"vw":8.18025},{"c":8.19,"h":8.21,"l":8.19,"n":305,"o":8.21,"t":"2026-10-01T19:15:00Z","v":13151,"vw":8.202623},{"c":8.1799,"h":8.19,"l":8.16,"n":462,"o":8.18,"t":"2026-10-01T19:30:00Z","v":25445,"vw":8.174991},{"c":8.19,"h":8.235,"l":8.175,"n":1458,"o":8.18,"t":"2026-10-01T19:45:00Z","v":96285,"vw":8.197536},{"c":8.19,"h":8.19,"l":8.19,"n":21,"o":8.19,"t":"2026-10-01T20:00:00Z","v":90942,"vw":8.19},{"c":8.4018,"h":8.4018,"l":8.4018,"n":2,"o":8.4018,"t":"2026-10-02T08:00:00Z","v":410,"vw":8.4018},{"c":8.18,"h":8.22,"l":8.1207,"n":200,"o":8.16,"t":"2026-10-02T13:30:00Z","v":24526,"vw":8.170432},{"c":8.24,"h":8.24,"l":8.2,"n":59,"o":8.2,"t":"2026-10-02T13:45:00Z","v":2772,"vw":8.212841},{"c":8.2,"h":8.275,"l":8.2,"n":326,"o":8.26,"t":"2026-10-02T14:00:00Z","v":10021,"vw":8.250658},{"c":8.23,"h":8.24,"l":8.195,"n":222,"o":8.195,"t":"2026-10-02T14:15:00Z","v":12213,"vw":8.217137},{"c":8.27,"h":8.28,"l":8.21,"n":230,"o":8.21,"t":"2026-10-02T14:30:00Z","v":19735,"vw":8.239538},{"c":8.255,"h":8.275,"l":8.245,"n":257,"o":8.26,"t":"2026-10-02T14:45:00Z","v":12528,"vw":8.261272},{"c":8.275,"h":8.275,"l":8.2342,"n":388,"o":8.25,"t":"2026-10-02T15:00:00Z","v":24595,"vw":8.250442},{"c":8.28,"h":8.285,"l":8.245,"n":258,"o":8.285,"t":"2026-10-02T15:15:00Z","v":14472,"vw":8.262988},{"c":8.29,"h":8.29,"l":8.26,"n":105,"o":8.28,"t":"2026-10-02T15:30:00Z","v":3779,"vw":8.277386},{"c":8.295,"h":8.3,"l":8.27,"n":166,"o":8.28,"t":"2026-10-02T15:45:00Z","v":9371,"vw":8.291288},{"c":8.26,"h":8.29,"l":8.255,"n":240,"o":8.29,"t":"2026-10-02T16:00:00Z","v":10852,"vw":8.265473},{"c":8.275,"h":8.28,"l":8.2619,"n":201,"o":8.27,"t":"2026-10-02T16:15:00Z","v":13562,"vw":8.269336},{"c":8.25,"h":8.275,"l":8.245,"n":161,"o":8.275,"t":"2026-10-02T16:30:00Z","v":4720,"vw":8.25771},{"c":8.245,"h":8.255,"l":8.235,"n":147,"o":8.255,"t":"2026-10-02T16:45:00Z","v":4987,"vw":8.245736},{"c":8.25,"h":8.26,"l":8.245,"n":235,"o":8.245,"t":"2026-10-02T17:00:00Z","v":9717,"vw":8.255787},{"c":8.24,"h":8.255,"l":8.235,"n":286,"o":8.245,"t":"2026-10-02T17:15:00Z","v":8254,"vw":8.245281},{"c":8.245,"h":8.245,"l":8.23,"n":208,"o":8.24,"t":"2026-10-02T17:30:00Z","v":5801,"vw":8.239426},{"c":8.26,"h":8.26,"l":8.235,"n":267,"o":8.245,"t":"2026-10-02T17:45:00Z","v":29959,"vw":8.248198},{"c":8.265,"h":8.27,"l":8.255,"n":245,"o":8.26,"t":"2026-10-02T18:00:00Z","v":9416,"vw":8.262006},{"c":8.27,"h":8.27,"l":8.255,"n":169,"o":8.26,"t":"2026-10-02T18:15:00Z","v":5562,"vw":8.258691},{"c":8.26,"h":8.27,"l":8.245,"n":266,"o":8.27,"t":"2026-10-02T18:30:00Z","v":10627,"vw":8.257124},{"c":8.275,"h":8.275,"l":8.245,"n":237,"o":8.26,"t":"2026-10-02T18:45:00Z","v":27644,"vw":8.255385},{"c":8.275,"h":8.275,"l":8.26,"n":250,"o":8.275,"t":"2026-10-02T19:00:00Z","v":9659,"vw":8.268299},{"c":8.245,"h":8.285,"l":8.24,"n":442,"o":8.2791,"t":"2026-10-02T19:15:00Z","v":25841,"vw":8.256837},{"c":8.23,"h":8.245,"l":8.23,"n":442,"o":8.245,"t":"2026-10-02T19:30:00Z","v":17700,"vw":8.236225},{"c":8.235,"h":8.245,"l":8.21,"n":863,"o":8.225,"t":"2026-10-02T19:45:00Z","v":51921,"vw":8.228102},{"c":8.23,"h":8.23,"l":8.23,"n":18,"o":8.23,"t":"2026-10-02T20:00:00Z","v":102017,"vw":8.23},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-05T11:00:00Z","v":200,"vw":8.22},{"c":8.34,"h":8.42,"l":8.16,"n":278,"o":8.23,"t":"2026-10-05T13:30:00Z","v":25154,"vw":8.323278},{"c":8.41,"h":8.41,"l":8.35,"n":122,"o":8.35,"t":"2026-10-05T13:45:00Z","v":7358,"vw":8.370955},{"c":8.514,"h":8.56,"l":8.44,"n":346,"o":8.44,"t":"2026-10-05T14:00:00Z","v":15912,"vw":8.521369},{"c":8.53,"h":8.545,"l":8.48,"n":407,"o":8.51,"t":"2026-10-05T14:15:00Z","v":22999,"vw":8.512765},{"c":8.575,"h":8.585,"l":8.515,"n":502,"o":8.525,"t":"2026-10-05T14:30:00Z","v":28896,"vw":8.557689},{"c":8.625,"h":8.63,"l":8.56,"n":404,"o":8.575,"t":"2026-10-05T14:45:00Z","v":18974,"vw":8.595183},{"c":8.655,"h":8.685,"l":8.615,"n":309,"o":8.62,"t":"2026-10-05T15:00:00Z","v":16247,"vw":8.652126},{"c":8.64,"h":8.65,"l":8.62,"n":342,"o":8.65,"t":"2026-10-05T15:15:00Z","v":17315,"vw":8.637852},{"c":8.675,"h":8.685,"l":8.65,"n":277,"o":8.65,"t":"2026-10-05T15:30:00Z","v":13078,"vw":8.669845},{"c":8.665,"h":8.675,"l":8.655,"n":308,"o":8.675,"t":"2026-10-05T15:45:00Z","v":11953,"vw":8.660114},{"c":8.68,"h":8.685,"l":8.655,"n":423,"o":8.6599,"t":"2026-10-05T16:00:00Z","v":20930,"vw":8.669237},{"c":8.68,"h":8.685,"l":8.665,"n":222,"o":8.675,"t":"2026-10-05T16:15:00Z","v":10615,"vw":8.676833},{"c":8.655,"h":8.675,"l":8.64,"n":244,"o":8.675,"t":"2026-10-05T16:30:00Z","v":12528,"vw":8.657884},{"c":8.635,"h":8.655,"l":8.63,"n":294,"o":8.655,"t":"2026-10-05T16:45:00Z","v":22858,"vw":8.648291},{"c":8.645,"h":8.645,"l":8.625,"n":303,"o":8.635,"t":"2026-10-05T17:00:00Z","v":20685,"vw":8.638231},{"c":8.62,"h":8.655,"l":8.62,"n":204,"o":8.65,"t":"2026-10-05T17:15:00Z","v":9273,"vw":8.643392},{"c":8.625,"h":8.64,"l":8.6108,"n":272,"o":8.625,"t":"2026-10-05T17:30:00Z","v":12872,"vw":8.621702},{"c":8.635,"h":8.635,"l":8.615,"n":265,"o":8.625,"t":"2026-10-05T17:45:00Z","v":11404,"vw":8.624993},{"c":8.6286,"h":8.64,"l":8.625,"n":330,"o":8.635,"t":"2026-10-05T18:00:00Z","v":27241,"vw":8.628913},{"c":8.6,"h":8.635,"l":8.595,"n":272,"o":8.625,"t":"2026-10-05T18:15:00Z","v":13304,"vw":8.618146},{"c":8.58,"h":8.605,"l":8.565,"n":362,"o":8.605,"t":"2026-10-05T18:30:00Z","v":16572,"vw":8.589177},{"c":8.535,"h":8.58,"l":8.5206,"n":381,"o":8.58,"t":"2026-10-05T18:45:00Z","v":25266,"vw":8.536352},{"c":8.56,"h":8.57,"l":8.535,"n":380,"o":8.535,"t":"2026-10-05T19:00:00Z","v":15311,"vw":8.549135},{"c":8.495,"h":8.565,"l":8.495,"n":479,"o":8.555,"t":"2026-10-05T19:15:00Z","v":38617,"vw":8.528911},{"c":8.5,"h":8.505,"l":8.485,"n":572,"o":8.495,"t":"2026-10-05T19:30:00Z","v":49792,"vw":8.493672},{"c":8.485,"h":8.5,"l":8.46,"n":1474,"o":8.5,"t":"2026-10-05T19:45:00Z","v":106307,"vw":8.482414},{"c":8.48,"h":8.48,"l":8.48,"n":26,"o":8.48,"t":"2026-10-05T20:00:00Z","v":156276,"vw":8.48},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-06T11:00:00Z","v":100,"vw":8.5},{"c":8.26,"h":8.5,"l":8.26,"n":184,"o":8.47,"t":"2026-10-06T13:30:00Z","v":14091,"vw":8.398092},{"c":8.22,"h":8.265,"l":8.15,"n":239,"o":8.265,"t":"2026-10-06T13:45:00Z","v":23102,"vw":8.1855},{"c":8.315,"h":8.32,"l":8.22,"n":274,"o":8.22,"t":"2026-10-06T14:00:00Z","v":21224,"vw":8.262934},{"c":8.33,"h":8.37,"l":8.315,"n":383,"o":8.32,"t":"2026-10-06T14:15:00Z","v":32760,"vw":8.34043},{"c":8.32,"h":8.35,"l":8.315,"n":295,"o":8.33,"t":"2026-10-06T14:30:00Z","v":36088,"vw":8.336814},{"c":8.325,"h":8.33,"l":8.305,"n":237,"o":8.32,"t":"2026-10-06T14:45:00Z","v":32872,"vw":8.318782},{"c":8.34,"h":8.345,"l":8.315,"n":318,"o":8.33,"t":"2026-10-06T15:00:00Z","v":17926,"vw":8.328124},{"c":8.365,"h":8.37,"l":8.34,"n":213,"o":8.35,"t":"2026-10-06T15:15:00Z","v":23360,"vw":8.356788},{"c":8.385,"h":8.4,"l":8.365,"n":205,"o":8.365,"t":"2026-10-06T15:30:00Z","v":23447,"vw":8.374856},{"c":8.375,"h":8.385,"l":8.365,"n":216,"o":8.38,"t":"2026-10-06T15:45:00Z","v":7424,"vw":8.374188},{"c":8.335,"h":8.375,"l":8.335,"n":190,"o":8.375,"t":"2026-10-06T16:00:00Z","v":10259,"vw":8.360424},{"c":8.385,"h":8.39,"l":8.335,"n":194,"o":8.335,"t":"2026-10-06T16:15:00Z","v":10151,"vw":8.362014},{"c":8.38,"h":8.385,"l":8.365,"n":238,"o":8.38,"t":"2026-10-06T16:30:00Z","v":8832,"vw":8.376699},{"c":8.375,"h":8.39,"l":8.375,"n":142,"o":8.38,"t":"2026-10-06T16:45:00Z","v":7109,"vw":8.381126},{"c":8.3367,"h":8.375,"l":8.29,"n":784,"o":8.37,"t":"2026-10-06T17:00:00Z","v":112569,"vw":8.325925},{"c":8.3499,"h":8.35,"l":8.335,"n":220,"o":8.335,"t":"2026-10-06T17:15:00Z","v":32840,"vw":8.342561},{"c":8.355,"h":8.365,"l":8.335,"n":259,"o":8.345,"t":"2026-10-06T17:30:00Z","v":27598,"vw":8.347558},{"c":8.35,"h":8.365,"l":8.345,"n":220,"o":8.36,"t":"2026-10-06T17:45:00Z","v":12067,"vw":8.355758},{"c":8.335,"h":8.35,"l":8.32,"n":204,"o":8.35,"t":"2026-10-06T18:00:00Z","v":16656,"vw":8.334039},{"c":8.345,"h":8.355,"l":8.335,"n":261,"o":8.3399,"t":"2026-10-06T18:15:00Z","v":25737,"vw":8.342175},{"c":8.335,"h":8.345,"l":8.32,"n":382,"o":8.345,"t":"2026-10-06T18:30:00Z","v":36217,"vw":8.333704},{"c":8.34,"h":8.346,"l":8.335,"n":410,"o":8.34,"t":"2026-10-06T18:45:00Z","v":27935,"vw":8.341788},{"c":8.335,"h":8.35,"l":8.33,"n":294,"o":8.335,"t":"2026-10-06T19:00:00Z","v":21777,"vw":8.339592},{"c":8.315,"h":8.345,"l":8.31,"n":473,"o":8.335,"t":"2026-10-06T19:15:00Z","v":61486,"vw":8.322526},{"c":8.26,"h":8.315,"l":8.25,"n":579,"o":8.315,"t":"2026-10-06T19:30:00Z","v":30657,"vw":8.274704},{"c":8.275,"h":8.285,"l":8.255,"n":1630,"o":8.255,"t":"2026-10-06T19:45:00Z","v":104496,"vw":8.273057},{"c":8.28,"h":8.28,"l":8.28,"n":26,"o":8.28,"t":"2026-10-06T20:00:00Z","v":103509,"vw":8.28},{"c":8.36,"h":8.36,"l":8.36,"n":10,"o":8.36,"t":"2026-10-07T10:45:00Z","v":232,"vw":8.36},{"c":8.32,"h":8.345,"l":8.21,"n":124,"o":8.24,"t":"2026-10-07T13:30:00Z","v":13584,"vw":8.291318},{"c":8.26,"h":8.305,"l":8.26,"n":79,"o":8.305,"t":"2026-10-07T13:45:00Z","v":3636,"vw":8.280805},{"c":8.18,"h":8.24,"l":8.16,"n":331,"o":8.24,"t":"2026-10-07T14:00:00Z","v":30977,"vw":8.184711},{"c":8.19,"h":8.225,"l":8.185,"n":193,"o":8.185,"t":"2026-10-07T14:15:00Z","v":13990,"vw":8.209364},{"c":8.115,"h":8.1779,"l":8.115,"n":264,"o":8.17,"t":"2026-10-07T14:30:00Z","v":30931,"vw":8.150569},{"c":8.08,"h":8.125,"l":8.06,"n":316,"o":8.11,"t":"2026-10-07T14:45:00Z","v":37638,"vw":8.089005},{"c":8.135,"h":8.135,"l":8.05,"n":288,"o":8.085,"t":"2026-10-07T15:00:00Z","v":27333,"vw":8.071029},{"c":8.075,"h":8.135,"l":8.065,"n":270,"o":8.135,"t":"2026-10-07T15:15:00Z","v":20006,"vw":8.089466},{"c":8.09,"h":8.105,"l":8.075,"n":236,"o":8.075,"t":"2026-10-07T15:30:00Z","v":14059,"vw":8.094579},{"c":8.105,"h":8.11,"l":8.075,"n":295,"o":8.09,"t":"2026-10-07T15:45:00Z","v":16596,"vw":8.093301},{"c":8.12,"h":8.12,"l":8.1,"n":188,"o":8.105,"t":"2026-10-07T16:00:00Z","v":10431,"vw":8.108863},{"c":8.13,"h":8.155,"l":8.12,"n":333,"o":8.125,"t":"2026-10-07T16:15:00Z","v":26980,"vw":8.139061},{"c":8.075,"h":8.125,"l":8.075,"n":154,"o":8.125,"t":"2026-10-07T16:30:00Z","v":10638,"vw":8.096593},{"c":8.09,"h":8.09,"l":8.065,"n":256,"o":8.075,"t":"2026-10-07T16:45:00Z","v":23187,"vw":8.080738},{"c":8.095,"h":8.11,"l":8.08,"n":304,"o":8.09,"t":"2026-10-07T17:00:00Z","v":24181,"vw":8.093925},{"c":8.08,"h":8.095,"l":8.08,"n":209,"o":8.095,"t":"2026-10-07T17:15:00Z","v":9634,"vw":8.084776},{"c":8.055,"h":8.075,"l":8.045,"n":272,"o":8.075,"t":"2026-10-07T17:30:00Z","v":27013,"vw":8.064437},{"c":8.045,"h":8.05,"l":8.025,"n":302,"o":8.05,"t":"2026-10-07T17:45:00Z","v":30666,"vw":8.034188},{"c":8.055,"h":8.085,"l":8.045,"n":221,"o":8.045,"t":"2026-10-07T18:00:00Z","v":20035,"vw":8.067398},{"c":8.04,"h":8.06,"l":8.035,"n":360,"o":8.055,"t":"2026-10-07T18:15:00Z","v":58326,"vw":8.048543},{"c":8.0701,"h":8.0701,"l":8.035,"n":391,"o":8.035,"t":"2026-10-07T18:30:00Z","v":52009,"vw":8.056077},{"c":8.065,"h":8.065,"l":8.06,"n":175,"o":8.065,"t":"2026-10-07T18:45:00Z","v":22740,"vw":8.063744},{"c":8.105,"h":8.11,"l":8.065,"n":696,"o":8.065,"t":"2026-10-07T19:00:00Z","v":87690,"vw":8.08431},{"c":8.145,"h":8.155,"l":8.095,"n":436,"o":8.1028,"t":"2026-10-07T19:15:00Z","v":49248,"vw":8.123476},{"c":8.115,"h":8.15,"l":8.115,"n":574,"o":8.14,"t":"2026-10-07T19:30:00Z","v":28267,"vw":8.130083},{"c":8.095,"h":8.13,"l":8.08,"n":1162,"o":8.115,"t":"2026-10-07T19:45:00Z","v":78110,"vw":8.100545},{"c":8.09,"h":8.09,"l":8.09,"n":16,"o":8.09,"t":"2026-10-07T20:00:00Z","v":86346,"vw":8.09},{"c":8.21,"h":8.22,"l":8.07,"n":174,"o":8.19,"t":"2026-10-08T13:30:00Z","v":28378,"vw":8.177515},{"c":8.19,"h":8.25,"l":8.19,"n":163,"o":8.25,"t":"2026-10-08T13:45:00Z","v":15423,"vw":8.218947},{"c":8.2,"h":8.24,"l":8.185,"n":292,"o":8.21,"t":"2026-10-08T14:00:00Z","v":27729,"vw":8.200483},{"c":8.22,"h":8.25,"l":8.195,"n":213,"o":8.2,"t":"2026-10-08T14:15:00Z","v":30417,"vw":8.218764},{"c":8.235,"h":8.255,"l":8.205,"n":333,"o":8.215,"t":"2026-10-08T14:30:00Z","v":38629,"vw":8.222033},{"c":8.22,"h":8.235,"l":8.195,"n":290,"o":8.235,"t":"2026-10-08T14:45:00Z","v":54807,"vw":8.214221},{"c":8.175,"h":8.225,"l":8.175,"n":268,"o":8.2113,"t":"2026-10-08T15:00:00Z","v":52636,"vw":8.21294},{"c":8.16,"h":8.18,"l":8.145,"n":229,"o":8.17,"t":"2026-10-08T15:15:00Z","v":51800,"vw":8.161443},{"c":8.18,"h":8.18,"l":8.165,"n":154,"o":8.17,"t":"2026-10-08T15:30:00Z","v":9986,"vw":8.173739},{"c":8.205,"h":8.22,"l":8.17,"n":368,"o":8.175,"t":"2026-10-08T15:45:00Z","v":55159,"vw":8.186764},{"c":8.205,"h":8.21,"l":8.18,"n":133,"o":8.205,"t":"2026-10-08T16:00:00Z","v":8961,"vw":8.196881},{"c":8.19,"h":8.225,"l":8.165,"n":437,"o":8.21,"t":"2026-10-08T16:15:00Z","v":32033,"vw":8.190548},{"c":8.165,"h":8.19,"l":8.155,"n":224,"o":8.185,"t":"2026-10-08T16:30:00Z","v":22414,"vw":8.17363},{"c":8.14,"h":8.16,"l":8.12,"n":239,"o":8.16,"t":"2026-10-08T16:45:00Z","v":24916,"vw":8.136519},{"c":8.195,"h":8.195,"l":8.14,"n":204,"o":8.14,"t":"2026-10-08T17:00:00Z","v":17856,"vw":8.163896},{"c":8.26,"h":8.26,"l":8.195,"n":247,"o":8.195,"t":"2026-10-08T17:15:00Z","v":18349,"vw":8.220282},{"c":8.295,"h":8.295,"l":8.255,"n":155,"o":8.265,"t":"2026-10-08T17:30:00Z","v":9701,"vw":8.270083},{"c":8.28,"h":8.305,"l":8.2601,"n":226,"o":8.295,"t":"2026-10-08T17:45:00Z","v":20719,"vw":8.275371},{"c":8.255,"h":8.275,"l":8.24,"n":208,"o":8.27,"t":"2026-10-08T18:00:00Z","v":15165,"vw":8.259474},{"c":8.22,"h":8.2599,"l":8.22,"n":179,"o":8.2599,"t":"2026-10-08T18:15:00Z","v":10672,"vw":8.245177},{"c":8.205,"h":8.225,"l":8.205,"n":276,"o":8.22,"t":"2026-10-08T18:30:00Z","v":15518,"vw":8.216735},{"c":8.215,"h":8.225,"l":8.19,"n":279,"o":8.2,"t":"2026-10-08T18:45:00Z","v":25219,"vw":8.212783},{"c":8.225,"h":8.225,"l":8.19,"n":253,"o":8.215,"t":"2026-10-08T19:00:00Z","v":37788,"vw":8.21095},{"c":8.19,"h":8.22,"l":8.185,"n":315,"o":8.22,"t":"2026-10-08T19:15:00Z","v":18364,"vw":8.208554},{"c":8.19,"h":8.2,"l":8.18,"n":296,"o":8.19,"t":"2026-10-08T19:30:00Z","v":22218,"vw":8.186054},{"c":8.2,"h":8.23,"l":8.19,"n":1110,"o":8.195,"t":"2026-10-08T19:45:00Z","v":86904,"vw":8.206987},{"c":8.2,"h":8.2,"l":8.2,"n":21,"o":8.2,"t":"2026-10-08T20:00:00Z","v":87302,"vw":8.2},{"c":8.29,"h":8.33,"l":8.2,"n":96,"o":8.2,"t":"2026-10-09T13:30:00Z","v":6599,"vw":8.265722},{"c":8.26,"h":8.27,"l":8.21,"n":163,"o":8.255,"t":"2026-10-09T13:45:00Z","v":17878,"vw":8.239772},{"c":8.245,"h":8.28,"l":8.24,"n":235,"o":8.255,"t":"2026-10-09T14:00:00Z","v":34139,"vw":8.25627},{"c":8.25,"h":8.26,"l":8.215,"n":244,"o":8.25,"t":"2026-10-09T14:15:00Z","v":20616,"vw":8.245788},{"c":8.25,"h":8.26,"l":8.2399,"n":169,"o":8.2499,"t":"2026-10-09T14:30:00Z","v":13719,"vw":8.247692},{"c":8.27,"h":8.275,"l":8.24,"n":276,"o":8.24,"t":"2026-10-09T14:45:00Z","v":21241,"vw":8.262332},{"c":8.315,"h":8.315,"l":8.27,"n":185,"o":8.27,"t":"2026-10-09T15:00:00Z","v":8896,"vw":8.295049},{"c":8.3135,"h":8.33,"l":8.305,"n":191,"o":8.31,"t":"2026-10-09T15:15:00Z","v":17290,"vw":8.313558},{"c":8.27,"h":8.315,"l":8.27,"n":185,"o":8.31,"t":"2026-10-09T15:30:00Z","v":11543,"vw":8.286477},{"c":8.29,"h":8.295,"l":8.265,"n":239,"o":8.27,"t":"2026-10-09T15:45:00Z","v":13737,"vw":8.27852},{"c":8.265,"h":8.285,"l":8.26,"n":136,"o":8.285,"t":"2026-10-09T16:00:00Z","v":14821,"vw":8.268377},{"c":8.22,"h":8.265,"l":8.215,"n":311,"o":8.265,"t":"2026-10-09T16:15:00Z","v":55156,"vw":8.251591},{"c":8.215,"h":8.2299,"l":8.215,"n":203,"o":8.225,"t":"2026-10-09T16:30:00Z","v":25225,"vw":8.219648},{"c":8.22,"h":8.226,"l":8.205,"n":208,"o":8.215,"t":"2026-10-09T16:45:00Z","v":14742,"vw":8.216828},{"c":8.195,"h":8.225,"l":8.195,"n":202,"o":8.225,"t":"2026-10-09T17:00:00Z","v":15413,"vw":8.206982},{"c":8.215,"h":8.2198,"l":8.1964,"n":255,"o":8.2,"t":"2026-10-09T17:15:00Z","v":30562,"vw":8.20841},{"c":8.23,"h":8.23,"l":8.214,"n":245,"o":8.215,"t":"2026-10-09T17:30:00Z","v":26148,"vw":8.217601},{"c":8.265,"h":8.27,"l":8.225,"n":214,"o":8.23,"t":"2026-10-09T17:45:00Z","v":18442,"vw":8.235088},{"c":8.26,"h":8.265,"l":8.255,"n":149,"o":8.265,"t":"2026-10-09T18:00:00Z","v":16702,"vw":8.258563},{"c":8.265,"h":8.27,"l":8.255,"n":127,"o":8.26,"t":"2026-10-09T18:15:00Z","v":6048,"vw":8.260158},{"c":8.255,"h":8.27,"l":8.245,"n":322,"o":8.265,"t":"2026-10-09T18:30:00Z","v":26711,"vw":8.257367},{"c":8.25,"h":8.265,"l":8.225,"n":556,"o":8.26,"t":"2026-10-09T18:45:00Z","v":63128,"vw":8.246858},{"c":8.205,"h":8.25,"l":8.185,"n":373,"o":8.245,"t":"2026-10-09T19:00:00Z","v":37672,"vw":8.21525},{"c":8.23,"h":8.23,"l":8.195,"n":334,"o":8.205,"t":"2026-10-09T19:15:00Z","v":20887,"vw":8.215068},{"c":8.205,"h":8.235,"l":8.205,"n":480,"o":8.23,"t":"2026-10-09T19:30:00Z","v":29710,"vw":8.214303},{"c":8.17,"h":8.205,"l":8.17,"n":1276,"o":8.205,"t":"2026-10-09T19:45:00Z","v":88024,"vw":8.18685},{"c":8.33,"h":8.33,"l":8.17,"n":18,"o":8.17,"t":"2026-10-09T20:00:00Z","v":81099,"vw":8.170677},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-09T21:00:00Z","v":200,"vw":8.01},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-12T11:00:00Z","v":300,"vw":8.26},{"c":8.38,"h":8.41,"l":8.21,"n":253,"o":8.21,"t":"2026-10-12T13:30:00Z","v":35349,"vw":8.344246},{"c":8.37,"h":8.43,"l":8.36,"n":156,"o":8.38,"t":"2026-10-12T13:45:00Z","v":11269,"vw":8.393207},{"c":8.24,"h":8.385,"l":8.225,"n":313,"o":8.37,"t":"2026-10-12T14:00:00Z","v":28248,"vw":8.269666},{"c":8.265,"h":8.275,"l":8.23,"n":241,"o":8.245,"t":"2026-10-12T14:15:00Z","v":16162,"vw":8.25304},{"c":8.225,"h":8.265,"l":8.225,"n":213,"o":8.2599,"t":"2026-10-12T14:30:00Z","v":25129,"vw":8.235803},{"c":8.215,"h":8.23,"l":8.215,"n":177,"o":8.22,"t":"2026-10-12T14:45:00Z","v":23447,"vw":8.219161},{"c":8.24,"h":8.245,"l":8.215,"n":228,"o":8.215,"t":"2026-10-12T15:00:00Z","v":19125,"vw":8.234144},{"c":8.255,"h":8.255,"l":8.245,"n":156,"o":8.245,"t":"2026-10-12T15:15:00Z","v":16368,"vw":8.251475},{"c":8.28,"h":8.285,"l":8.26,"n":97,"o":8.26,"t":"2026-10-12T15:30:00Z","v":4117,"vw":8.269739},{"c":8.285,"h":8.285,"l":8.265,"n":159,"o":8.28,"t":"2026-10-12T15:45:00Z","v":11722,"vw":8.278121},{"c":8.275,"h":8.29,"l":8.265,"n":157,"o":8.2868,"t":"2026-10-12T16:00:00Z","v":6735,"vw":8.279973},{"c":8.26,"h":8.27,"l":8.255,"n":142,"o":8.265,"t":"2026-10-12T16:15:00Z","v":6247,"vw":8.263825},{"c":8.275,"h":8.285,"l":8.27,"n":123,"o":8.27,"t":"2026-10-12T16:30:00Z","v":6878,"vw":8.27855},{"c":8.25,"h":8.27,"l":8.245,"n":155,"o":8.27,"t":"2026-10-12T16:45:00Z","v":5491,"vw":8.253711},{"c":8.25,"h":8.265,"l":8.235,"n":218,"o":8.25,"t":"2026-10-12T17:00:00Z","v":9752,"vw":8.250199},{"c":8.235,"h":8.25,"l":8.235,"n":142,"o":8.25,"t":"2026-10-12T17:15:00Z","v":6141,"vw":8.243308},{"c":8.23,"h":8.245,"l":8.225,"n":115,"o":8.235,"t":"2026-10-12T17:30:00Z","v":6032,"vw":8.234434},{"c":8.26,"h":8.26,"l":8.23,"n":156,"o":8.23,"t":"2026-10-12T17:45:00Z","v":7664,"vw":8.24134},{"c":8.235,"h":8.27,"l":8.235,"n":174,"o":8.265,"t":"2026-10-12T18:00:00Z","v":7024,"vw":8.253556},{"c":8.215,"h":8.23,"l":8.21,"n":165,"o":8.23,"t":"2026-10-12T18:15:00Z","v":11167,"vw":8.225478},{"c":8.21,"h":8.22,"l":8.21,"n":187,"o":8.22,"t":"2026-10-12T18:30:00Z","v":10116,"vw":8.211258},{"c":8.175,"h":8.21,"l":8.17,"n":170,"o":8.21,"t":"2026-10-12T18:45:00Z","v":5647,"vw":8.193644},{"c":8.19,"h":8.2,"l":8.17,"n":263,"o":8.18,"t":"2026-10-12T19:00:00Z","v":18156,"vw":8.183155},{"c":8.185,"h":8.19,"l":8.18,"n":187,"o":8.19,"t":"2026-10-12T19:15:00Z","v":6832,"vw":8.183753},{"c":8.155,"h":8.195,"l":8.15,"n":396,"o":8.19,"t":"2026-10-12T19:30:00Z","v":20859,"vw":8.178133},{"c":8.185,"h":8.2,"l":8.155,"n":1312,"o":8.155,"t":"2026-10-12T19:45:00Z","v":79520,"vw":8.182972},{"c":8.18,"h":8.18,"l":8.18,"n":17,"o":8.18,"t":"2026-10-12T20:00:00Z","v":108764,"vw":8.18},{"c":8.29,"h":8.3,"l":8.185,"n":387,"o":8.24,"t":"2026-10-13T13:30:00Z","v":39989,"vw":8.222775},{"c":8.24,"h":8.32,"l":8.2399,"n":166,"o":8.3,"t":"2026-10-13T13:45:00Z","v":11529,"vw":8.252659},{"c":8.23,"h":8.26,"l":8.22,"n":317,"o":8.25,"t":"2026-10-13T14:00:00Z","v":19750,"vw":8.239493},{"c":8.215,"h":8.23,"l":8.195,"n":264,"o":8.23,"t":"2026-10-13T14:15:00Z","v":44886,"vw":8.212079},{"c":8.22,"h":8.22,"l":8.185,"n":151,"o":8.21,"t":"2026-10-13T14:30:00Z","v":23801,"vw":8.205009},{"c":8.215,"h":8.235,"l":8.205,"n":167,"o":8.22,"t":"2026-10-13T14:45:00Z","v":20139,"vw":8.212349},{"c":8.22,"h":8.23,"l":8.2,"n":168,"o":8.21,"t":"2026-10-13T15:00:00Z","v":24814,"vw":8.223201},{"c":8.175,"h":8.22,"l":8.17,"n":266,"o":8.22,"t":"2026-10-13T15:15:00Z","v":42386,"vw":8.197858},{"c":8.18,"h":8.19,"l":8.165,"n":174,"o":8.175,"t":"2026-10-13T15:30:00Z","v":22333,"vw":8.179804},{"c":8.205,"h":8.205,"l":8.17,"n":294,"o":8.17,"t":"2026-10-13T15:45:00Z","v":32622,"vw":8.180351},{"c":8.215,"h":8.215,"l":8.185,"n":254,"o":8.2,"t":"2026-10-13T16:00:00Z","v":29045,"vw":8.196824},{"c":8.1988,"h":8.225,"l":8.195,"n":130,"o":8.215,"t":"2026-10-13T16:15:00Z","v":7476,"vw":8.210423},{"c":8.205,"h":8.22,"l":8.1903,"n":277,"o":8.1903,"t":"2026-10-13T16:30:00Z","v":13155,"vw":8.204255},{"c":8.245,"h":8.245,"l":8.215,"n":126,"o":8.215,"t":"2026-10-13T16:45:00Z","v":6029,"vw":8.22943},{"c":8.245,"h":8.255,"l":8.23,"n":233,"o":8.245,"t":"2026-10-13T17:00:00Z","v":22246,"vw":8.243394},{"c":8.2614,"h":8.27,"l":8.25,"n":264,"o":8.25,"t":"2026-10-13T17:15:00Z","v":16127,"vw":8.25583},{"c":8.26,"h":8.275,"l":8.255,"n":211,"o":8.2612,"t":"2026-10-13T17:30:00Z","v":10931,"vw":8.264294},{"c":8.285,"h":8.285,"l":8.26,"n":240,"o":8.265,"t":"2026-10-13T17:45:00Z","v":13458,"vw":8.272542},{"c":8.31,"h":8.335,"l":8.285,"n":436,"o":8.285,"t":"2026-10-13T18:00:00Z","v":32624,"vw":8.308248},{"c":8.29,"h":8.315,"l":8.29,"n":262,"o":8.3001,"t":"2026-10-13T18:15:00Z","v":12008,"vw":8.300964},{"c":8.3099,"h":8.3099,"l":8.2899,"n":274,"o":8.295,"t":"2026-10-13T18:30:00Z","v":38902,"vw":8.297186},{"c":8.34,"h":8.35,"l":8.28,"n":673,"o":8.3,"t":"2026-10-13T18:45:00Z","v":78166,"vw":8.307653},{"c":8.315,"h":8.345,"l":8.31,"n":310,"o":8.34,"t":"2026-10-13T19:00:00Z","v":20991,"vw":8.334838},{"c":8.29,"h":8.325,"l":8.29,"n":487,"o":8.315,"t":"2026-10-13T19:15:00Z","v":36114,"vw":8.313182},{"c":8.285,"h":8.3,"l":8.27,"n":582,"o":8.295,"t":"2026-10-13T19:30:00Z","v":39590,"vw":8.284837},{"c":8.27,"h":8.315,"l":8.26,"n":2171,"o":8.285,"t":"2026-10-13T19:45:00Z","v":189085,"vw":8.288035},{"c":8.28,"h":8.28,"l":8.26,"n":17,"o":8.28,"t":"2026-10-13T20:00:00Z","v":111519,"vw":8.279926},{"c":8.38,"h":8.38,"l":8.38,"n":3,"o":8.38,"t":"2026-10-14T12:00:00Z","v":225,"vw":8.38},{"c":8.21,"h":8.31,"l":8.21,"n":107,"o":8.27,"t":"2026-10-14T13:30:00Z","v":16585,"vw":8.247908},{"c":8.21,"h":8.225,"l":8.165,"n":331,"o":8.205,"t":"2026-10-14T13:45:00Z","v":30678,"vw":8.200531},{"c":8.25,"h":8.25,"l":8.184,"n":445,"o":8.205,"t":"2026-10-14T14:00:00Z","v":48799,"vw":8.209708},{"c":8.27,"h":8.295,"l":8.24,"n":246,"o":8.25,"t":"2026-10-14T14:15:00Z","v":14757,"vw":8.26751},{"c":8.255,"h":8.29,"l":8.2433,"n":254,"o":8.28,"t":"2026-10-14T14:30:00Z","v":23618,"vw":8.253302},{"c":8.235,"h":8.265,"l":8.22,"n":318,"o":8.25,"t":"2026-10-14T14:45:00Z","v":53985,"vw":8.238485},{"c":8.28,"h":8.28,"l":8.23,"n":381,"o":8.24,"t":"2026-10-14T15:00:00Z","v":47989,"vw":8.248231},{"c":8.19,"h":8.28,"l":8.165,"n":308,"o":8.28,"t":"2026-10-14T15:15:00Z","v":56967,"vw":8.208977},{"c":8.13,"h":8.19,"l":8.12,"n":304,"o":8.19,"t":"2026-10-14T15:30:00Z","v":30020,"vw":8.150821},{"c":8.165,"h":8.175,"l":8.115,"n":366,"o":8.13,"t":"2026-10-14T15:45:00Z","v":29368,"vw":8.145586},{"c":8.12,"h":8.165,"l":8.115,"n":371,"o":8.165,"t":"2026-10-14T16:00:00Z","v":25453,"vw":8.146681},{"c":8.1366,"h":8.155,"l":8.115,"n":270,"o":8.125,"t":"2026-10-14T16:15:00Z","v":23725,"vw":8.130783},{"c":8.14,"h":8.16,"l":8.12,"n":325,"o":8.1361,"t":"2026-10-14T16:30:00Z","v":38555,"vw":8.134157},{"c":8.14,"h":8.14,"l":8.115,"n":197,"o":8.13,"t":"2026-10-14T16:45:00Z","v":22114,"vw":8.128932},{"c":8.11,"h":8.15,"l":8.09,"n":193,"o":8.15,"t":"2026-10-14T17:00:00Z","v":10380,"vw":8.111841},{"c":8.135,"h":8.1387,"l":8.09,"n":485,"o":8.105,"t":"2026-10-14T17:15:00Z","v":49065,"vw":8.106641},{"c":8.1134,"h":8.1399,"l":8.105,"n":273,"o":8.1399,"t":"2026-10-14T17:30:00Z","v":32008,"vw":8.125301},{"c":8.085,"h":8.12,"l":8.085,"n":143,"o":8.11,"t":"2026-10-14T17:45:00Z","v":8699,"vw":8.101254},{"c":8.08,"h":8.0977,"l":8.062,"n":402,"o":8.09,"t":"2026-10-14T18:00:00Z","v":44210,"vw":8.082679},{"c":8.095,"h":8.105,"l":8.08,"n":289,"o":8.08,"t":"2026-10-14T18:15:00Z","v":23192,"vw":8.095584},{"c":8.105,"h":8.115,"l":8.0703,"n":269,"o":8.09,"t":"2026-10-14T18:30:00Z","v":31532,"vw":8.08525},{"c":8.11,"h":8.11,"l":8.0801,"n":317,"o":8.1,"t":"2026-10-14T18:45:00Z","v":28724,"vw":8.088499},{"c":8.0901,"h":8.105,"l":8.065,"n":380,"o":8.105,"t":"2026-10-14T19:00:00Z","v":24383,"vw":8.088877},{"c":8.08,"h":8.11,"l":8.08,"n":296,"o":8.095,"t":"2026-10-14T19:15:00Z","v":25129,"vw":8.094198},{"c":8.052,"h":8.085,"l":8.04,"n":635,"o":8.08,"t":"2026-10-14T19:30:00Z","v":37325,"vw":8.059085},{"c":8.03,"h":8.05,"l":7.99,"n":1306,"o":8.05,"t":"2026-10-14T19:45:00Z","v":84389,"vw":8.023773},{"c":8.04,"h":8.04,"l":8.04,"n":32,"o":8.04,"t":"2026-10-14T20:00:00Z","v":92966,"vw":8.04},{"c":7.9,"h":8.01,"l":7.78,"n":376,"o":8.01,"t":"2026-10-15T13:30:00Z","v":52218,"vw":7.869622},{"c":7.78,"h":7.895,"l":7.73,"n":411,"o":7.895,"t":"2026-10-15T13:45:00Z","v":42255,"vw":7.792295},{"c":7.86,"h":7.89,"l":7.78,"n":535,"o":7.79,"t":"2026-10-15T14:00:00Z","v":43767,"vw":7.820569},{"c":7.89,"h":7.89,"l":7.85,"n":425,"o":7.8599,"t":"2026-10-15T14:15:00Z","v":30133,"vw":7.866057},{"c":7.965,"h":7.97,"l":7.875,"n":587,"o":7.88,"t":"2026-10-15T14:30:00Z","v":50079,"vw":7.920924},{"c":7.935,"h":7.965,"l":7.93,"n":387,"o":7.96,"t":"2026-10-15T14:45:00Z","v":24192,"vw":7.949271},{"c":7.905,"h":7.95,"l":7.9,"n":525,"o":7.94,"t":"2026-10-15T15:00:00Z","v":71084,"vw":7.923798},{"c":7.895,"h":7.92,"l":7.88,"n":632,"o":7.91,"t":"2026-10-15T15:15:00Z","v":108234,"vw":7.897565},{"c":7.865,"h":7.9,"l":7.86,"n":387,"o":7.9,"t":"2026-10-15T15:30:00Z","v":73287,"vw":7.876394},{"c":7.89,"h":7.9,"l":7.845,"n":341,"o":7.87,"t":"2026-10-15T15:45:00Z","v":36767,"vw":7.862087},{"c":7.93,"h":7.935,"l":7.885,"n":441,"o":7.89,"t":"2026-10-15T16:00:00Z","v":26881,"vw":7.915472},{"c":7.92,"h":7.93,"l":7.905,"n":240,"o":7.93,"t":"2026-10-15T16:15:00Z","v":16844,"vw":7.919239},{"c":7.915,"h":7.93,"l":7.905,"n":333,"o":7.91,"t":"2026-10-15T16:30:00Z","v":33280,"vw":7.920169},{"c":7.905,"h":7.92,"l":7.895,"n":284,"o":7.92,"t":"2026-10-15T16:45:00Z","v":26520,"vw":7.910496},{"c":7.93,"h":7.935,"l":7.9,"n":388,"o":7.905,"t":"2026-10-15T17:00:00Z","v":28231,"vw":7.921306},{"c":7.915,"h":7.925,"l":7.91,"n":204,"o":7.9201,"t":"2026-10-15T17:15:00Z","v":8011,"vw":7.917772},{"c":7.94,"h":7.94,"l":7.895,"n":285,"o":7.91,"t":"2026-10-15T17:30:00Z","v":34878,"vw":7.914642},{"c":7.955,"h":7.96,"l":7.925,"n":292,"o":7.935,"t":"2026-10-15T17:45:00Z","v":24629,"vw":7.935439},{"c":7.965,"h":7.985,"l":7.95,"n":385,"o":7.95,"t":"2026-10-15T18:00:00Z","v":44807,"vw":7.960991},{"c":7.955,"h":7.965,"l":7.945,"n":281,"o":7.96,"t":"2026-10-15T18:15:00Z","v":29474,"vw":7.956421},{"c":7.96,"h":7.965,"l":7.945,"n":286,"o":7.96,"t":"2026-10-15T18:30:00Z","v":42831,"vw":7.953806},{"c":7.945,"h":7.965,"l":7.945,"n":312,"o":7.965,"t":"2026-10-15T18:45:00Z","v":21665,"vw":7.953768},{"c":7.975,"h":7.975,"l":7.945,"n":372,"o":7.95,"t":"2026-10-15T19:00:00Z","v":41792,"vw":7.957907},{"c":7.93,"h":7.98,"l":7.93,"n":371,"o":7.98,"t":"2026-10-15T19:15:00Z","v":37744,"vw":7.963228},{"c":7.935,"h":7.95,"l":7.91,"n":620,"o":7.925,"t":"2026-10-15T19:30:00Z","v":57490,"vw":7.932186},{"c":7.94,"h":7.97,"l":7.93,"n":1673,"o":7.935,"t":"2026-10-15T19:45:00Z","v":162084,"vw":7.952608},{"c":7.94,"h":7.94,"l":7.94,"n":12,"o":7.94,"t":"2026-10-15T20:00:00Z","v":120973,"vw":7.94},{"c":7.91,"h":7.91,"l":7.75,"n":33,"o":7.75,"t":"2026-10-16T08:00:00Z","v":488,"vw":7.81015},{"c":7.94,"h":7.94,"l":7.94,"n":3,"o":7.94,"t":"2026-10-16T13:15:00Z","v":407,"vw":7.94},{"c":8.08,"h":8.08,"l":7.91,"n":245,"o":7.91,"t":"2026-10-16T13:30:00Z","v":71153,"vw":7.962236},{"c":8.1,"h":8.14,"l":8.08,"n":330,"o":8.08,"t":"2026-10-16T13:45:00Z","v":22454,"vw":8.106453},{"c":8.12,"h":8.145,"l":8.09,"n":523,"o":8.1,"t":"2026-10-16T14:00:00Z","v":42491,"vw":8.113457},{"c":8.15,"h":8.15,"l":8.12,"n":254,"o":8.12,"t":"2026-10-16T14:15:00Z","v":15179,"vw":8.132059},{"c":8.145,"h":8.165,"l":8.135,"n":293,"o":8.155,"t":"2026-10-16T14:30:00Z","v":20766,"vw":8.147235},{"c":8.18,"h":8.185,"l":8.145,"n":153,"o":8.145,"t":"2026-10-16T14:45:00Z","v":7649,"vw":8.166474},{"c":8.105,"h":8.175,"l":8.105,"n":273,"o":8.175,"t":"2026-10-16T15:00:00Z","v":18828,"vw":8.144756},{"c":8.11,"h":8.135,"l":8.1043,"n":277,"o":8.105,"t":"2026-10-16T15:15:00Z","v":14547,"vw":8.118721},{"c":8.11,"h":8.125,"l":8.095,"n":334,"o":8.11,"t":"2026-10-16T15:30:00Z","v":29332,"vw":8.105704},{"c":8.13,"h":8.145,"l":8.105,"n":335,"o":8.115,"t":"2026-10-16T15:45:00Z","v":22060,"vw":8.124576},{"c":8.17,"h":8.175,"l":8.11,"n":306,"o":8.12,"t":"2026-10-16T16:00:00Z","v":20442,"vw":8.140435},{"c":8.205,"h":8.21,"l":8.165,"n":262,"o":8.175,"t":"2026-10-16T16:15:00Z","v":15948,"vw":8.187962},{"c":8.19,"h":8.215,"l":8.19,"n":259,"o":8.205,"t":"2026-10-16T16:30:00Z","v":12341,"vw":8.199454},{"c":8.195,"h":8.2,"l":8.18,"n":232,"o":8.195,"t":"2026-10-16T16:45:00Z","v":12333,"vw":8.190721},{"c":8.185,"h":8.2,"l":8.18,"n":458,"o":8.196,"t":"2026-10-16T17:00:00Z","v":38664,"vw":8.184706},{"c":8.245,"h":8.245,"l":8.18,"n":439,"o":8.185,"t":"2026-10-16T17:15:00Z","v":38448,"vw":8.191238},{"c":8.225,"h":8.245,"l":8.22,"n":295,"o":8.24,"t":"2026-10-16T17:30:00Z","v":17683,"vw":8.236319},{"c":8.205,"h":8.235,"l":8.205,"n":196,"o":8.23,"t":"2026-10-16T17:45:00Z","v":8674,"vw":8.219156},{"c":8.195,"h":8.2,"l":8.1812,"n":425,"o":8.2,"t":"2026-10-16T18:00:00Z","v":33306,"vw":8.19112},{"c":8.195,"h":8.205,"l":8.195,"n":299,"o":8.2,"t":"2026-10-16T18:15:00Z","v":17452,"vw":8.199371},{"c":8.22,"h":8.225,"l":8.195,"n":250,"o":8.195,"t":"2026-10-16T18:30:00Z","v":15699,"vw":8.218445},{"c":8.2182,"h":8.235,"l":8.2,"n":436,"o":8.215,"t":"2026-10-16T18:45:00Z","v":32507,"vw":8.219731},{"c":8.185,"h":8.215,"l":8.175,"n":481,"o":8.215,"t":"2026-10-16T19:00:00Z","v":49204,"vw":8.185194},{"c":8.18,"h":8.205,"l":8.175,"n":569,"o":8.19,"t":"2026-10-16T19:15:00Z","v":64378,"vw":8.183108},{"c":8.135,"h":8.195,"l":8.13,"n":585,"o":8.19,"t":"2026-10-16T19:30:00Z","v":38726,"vw":8.163868},{"c":8.12,"h":8.155,"l":8.11,"n":1955,"o":8.14,"t":"2026-10-16T19:45:00Z","v":165455,"vw":8.134556},{"c":8.12,"h":8.13,"l":8.12,"n":20,"o":8.13,"t":"2026-10-16T20:00:00Z","v":130316,"vw":8.120045},{"c":8.15,"h":8.15,"l":8.15,"n":15,"o":8.15,"t":"2026-10-19T08:30:00Z","v":312,"vw":8.15},{"c":8.18,"h":8.23,"l":8.06,"n":120,"o":8.13,"t":"2026-10-19T13:30:00Z","v":16890,"vw":8.152976},{"c":8.12,"h":8.18,"l":8.11,"n":211,"o":8.17,"t":"2026-10-19T13:45:00Z","v":28745,"vw":8.135375},{"c":8.085,"h":8.16,"l":8.06,"n":565,"o":8.11,"t":"2026-10-19T14:00:00Z","v":72074,"vw":8.109829},{"c":8.13,"h":8.145,"l":8.09,"n":433,"o":8.09,"t":"2026-10-19T14:15:00Z","v":34372,"vw":8.122623},{"c":8.14,"h":8.19,"l":8.13,"n":753,"o":8.14,"t":"2026-10-19T14:30:00Z","v":60133,"vw":8.156784},{"c":8.165,"h":8.18,"l":8.125,"n":433,"o":8.145,"t":"2026-10-19T14:45:00Z","v":35824,"vw":8.150233},{"c":8.2,"h":8.21,"l":8.17,"n":343,"o":8.17,"t":"2026-10-19T15:00:00Z","v":24664,"vw":8.188386},{"c":8.24,"h":8.255,"l":8.2069,"n":355,"o":8.2069,"t":"2026-10-19T15:15:00Z","v":21572,"vw":8.240309},{"c":8.275,"h":8.28,"l":8.235,"n":234,"o":8.245,"t":"2026-10-19T15:30:00Z","v":19724,"vw":8.25126},{"c":8.275,"h":8.305,"l":8.27,"n":355,"o":8.275,"t":"2026-10-19T15:45:00Z","v":16500,"vw":8.287656},{"c":8.24,"h":8.275,"l":8.23,"n":312,"o":8.275,"t":"2026-10-19T16:00:00Z","v":13719,"vw":8.256992},{"c":8.245,"h":8.26,"l":8.23,"n":420,"o":8.24,"t":"2026-10-19T16:15:00Z","v":35855,"vw":8.243551},{"c":8.265,"h":8.265,"l":8.24,"n":373,"o":8.25,"t":"2026-10-19T16:30:00Z","v":20745,"vw":8.255878},{"c":8.25,"h":8.28,"l":8.25,"n":214,"o":8.27,"t":"2026-10-19T16:45:00Z","v":9726,"vw":8.267899},{"c":8.275,"h":8.275,"l":8.245,"n":274,"o":8.255,"t":"2026-10-19T17:00:00Z","v":11656,"vw":8.255561},{"c":8.255,"h":8.275,"l":8.25,"n":329,"o":8.275,"t":"2026-10-19T17:15:00Z","v":17212,"vw":8.265778},{"c":8.245,"h":8.265,"l":8.235,"n":261,"o":8.255,"t":"2026-10-19T17:30:00Z","v":20519,"vw":8.249596},{"c":8.2447,"h":8.255,"l":8.235,"n":274,"o":8.24,"t":"2026-10-19T17:45:00Z","v":19673,"vw":8.244335},{"c":8.23,"h":8.245,"l":8.225,"n":330,"o":8.245,"t":"2026-10-19T18:00:00Z","v":35285,"vw":8.238697},{"c":8.215,"h":8.24,"l":8.215,"n":480,"o":8.235,"t":"2026-10-19T18:15:00Z","v":26976,"vw":8.226506},{"c":8.305,"h":8.305,"l":8.215,"n":334,"o":8.215,"t":"2026-10-19T18:30:00Z","v":25310,"vw":8.242982},{"c":8.33,"h":8.355,"l":8.31,"n":571,"o":8.31,"t":"2026-10-19T18:45:00Z","v":39546,"vw":8.328789},{"c":8.34,"h":8.355,"l":8.33,"n":439,"o":8.335,"t":"2026-10-19T19:00:00Z","v":25187,"vw":8.3411},{"c":8.31,"h":8.335,"l":8.295,"n":808,"o":8.33,"t":"2026-10-19T19:15:00Z","v":61097,"vw":8.313017},{"c":8.345,"h":8.365,"l":8.305,"n":639,"o":8.31,"t":"2026-10-19T19:30:00Z","v":52917,"vw":8.339133},{"c":8.335,"h":8.35,"l":8.31,"n":1784,"o":8.35,"t":"2026-10-19T19:45:00Z","v":131879,"vw":8.330588},{"c":8.33,"h":8.33,"l":8.33,"n":20,"o":8.33,"t":"2026-10-19T20:00:00Z","v":81873,"vw":8.33},{"c":8.3323,"h":8.3323,"l":8.3323,"n":1,"o":8.3323,"t":"2026-10-19T20:30:00Z","v":1100,"vw":8.3323},{"c":8.47,"h":8.47,"l":8.47,"n":1,"o":8.47,"t":"2026-10-20T13:00:00Z","v":1000,"vw":8.47},{"c":8.165,"h":8.47,"l":8.105,"n":183,"o":8.47,"t":"2026-10-20T13:30:00Z","v":19441,"vw":8.284871},{"c":8.29,"h":8.29,"l":8.13,"n":166,"o":8.15,"t":"2026-10-20T13:45:00Z","v":25000,"vw":8.200911},{"c":8.31,"h":8.33,"l":8.24,"n":477,"o":8.3,"t":"2026-10-20T14:00:00Z","v":74688,"vw":8.277215},{"c":8.24,"h":8.3,"l":8.21,"n":509,"o":8.3,"t":"2026-10-20T14:15:00Z","v":89159,"vw":8.230973},{"c":8.185,"h":8.2499,"l":8.18,"n":508,"o":8.2499,"t":"2026-10-20T14:30:00Z","v":82853,"vw":8.201104},{"c":8.27,"h":8.27,"l":8.1899,"n":591,"o":8.19,"t":"2026-10-20T14:45:00Z","v":101853,"vw":8.210524},{"c":8.26,"h":8.32,"l":8.245,"n":616,"o":8.28,"t":"2026-10-20T15:00:00Z","v":26819,"vw":8.290662},{"c":8.29,"h":8.2999,"l":8.24,"n":328,"o":8.25,"t":"2026-10-20T15:15:00Z","v":20953,"vw":8.282259},{"c":8.2801,"h":8.295,"l":8.2749,"n":338,"o":8.285,"t":"2026-10-20T15:30:00Z","v":28287,"vw":8.280135},{"c":8.305,"h":8.305,"l":8.275,"n":232,"o":8.28,"t":"2026-10-20T15:45:00Z","v":12880,"vw":8.283781},{"c":8.305,"h":8.325,"l":8.294,"n":413,"o":8.31,"t":"2026-10-20T16:00:00Z","v":33419,"vw":8.308005},{"c":8.325,"h":8.325,"l":8.29,"n":249,"o":8.3,"t":"2026-10-20T16:15:00Z","v":20873,"vw":8.306995},{"c":8.315,"h":8.335,"l":8.305,"n":228,"o":8.325,"t":"2026-10-20T16:30:00Z","v":17294,"vw":8.31709},{"c":8.315,"h":8.335,"l":8.315,"n":238,"o":8.315,"t":"2026-10-20T16:45:00Z","v":30658,"vw":8.319015},{"c":8.28,"h":8.31,"l":8.255,"n":343,"o":8.31,"t":"2026-10-20T17:00:00Z","v":39165,"vw":8.277123},{"c":8.2927,"h":8.325,"l":8.285,"n":376,"o":8.285,"t":"2026-10-20T17:15:00Z","v":39288,"vw":8.296749},{"c":8.3,"h":8.305,"l":8.295,"n":258,"o":8.3,"t":"2026-10-20T17:30:00Z","v":29981,"vw":8.301579},{"c":8.285,"h":8.305,"l":8.27,"n":378,"o":8.295,"t":"2026-10-20T17:45:00Z","v":34149,"vw":8.285359},{"c":8.295,"h":8.305,"l":8.28,"n":214,"o":8.285,"t":"2026-10-20T18:00:00Z","v":19305,"vw":8.295998},{"c":8.29,"h":8.315,"l":8.29,"n":291,"o":8.295,"t":"2026-10-20T18:15:00Z","v":25130,"vw":8.303902},{"c":8.31,"h":8.315,"l":8.2725,"n":334,"o":8.285,"t":"2026-10-20T18:30:00Z","v":58247,"vw":8.288937},{"c":8.315,"h":8.32,"l":8.295,"n":290,"o":8.3,"t":"2026-10-20T18:45:00Z","v":18440,"vw":8.301409},{"c":8.31,"h":8.34,"l":8.31,"n":284,"o":8.32,"t":"2026-10-20T19:00:00Z","v":20295,"vw":8.325884},{"c":8.36,"h":8.36,"l":8.3,"n":402,"o":8.31,"t":"2026-10-20T19:15:00Z","v":25432,"vw":8.327099},{"c":8.325,"h":8.36,"l":8.295,"n":563,"o":8.36,"t":"2026-10-20T19:30:00Z","v":29479,"vw":8.326506},{"c":8.3,"h":8.34,"l":8.29,"n":1351,"o":8.325,"t":"2026-10-20T19:45:00Z","v":78178,"vw":8.319479},{"c":8.29,"h":8.29,"l":8.29,"n":15,"o":8.29,"t":"2026-10-20T20:00:00Z","v":108203,"vw":8.29},{"c":8.35,"h":8.455,"l":8.28,"n":154,"o":8.28,"t":"2026-10-21T13:30:00Z","v":15659,"vw":8.343889},{"c":8.395,"h":8.395,"l":8.34,"n":132,"o":8.34,"t":"2026-10-21T13:45:00Z","v":5670,"vw":8.367691},{"c":8.495,"h":8.5,"l":8.385,"n":402,"o":8.4,"t":"2026-10-21T14:00:00Z","v":32417,"vw":8.428786},{"c":8.495,"h":8.525,"l":8.47,"n":259,"o":8.4999,"t":"2026-10-21T14:15:00Z","v":20209,"vw":8.506388},{"c":8.49,"h":8.525,"l":8.485,"n":242,"o":8.49,"t":"2026-10-21T14:30:00Z","v":23054,"vw":8.511817},{"c":8.48,"h":8.515,"l":8.48,"n":146,"o":8.5,"t":"2026-10-21T14:45:00Z","v":8068,"vw":8.49839},{"c":8.435,"h":8.475,"l":8.435,"n":224,"o":8.475,"t":"2026-10-21T15:00:00Z","v":12544,"vw":8.450005},{"c":8.375,"h":8.43,"l":8.375,"n":241,"o":8.43,"t":"2026-10-21T15:15:00Z","v":12486,"vw":8.406253},{"c":8.455,"h":8.46,"l":8.38,"n":306,"o":8.38,"t":"2026-10-21T15:30:00Z","v":19009,"vw":8.425922},{"c":8.435,"h":8.475,"l":8.425,"n":277,"o":8.455,"t":"2026-10-21T15:45:00Z","v":22761,"vw":8.455212},{"c":8.44,"h":8.445,"l":8.415,"n":185,"o":8.435,"t":"2026-10-21T16:00:00Z","v":8085,"vw":8.429785},{"c":8.425,"h":8.44,"l":8.415,"n":117,"o":8.44,"t":"2026-10-21T16:15:00Z","v":4935,"vw":8.42419},{"c":8.395,"h":8.42,"l":8.37,"n":377,"o":8.42,"t":"2026-10-21T16:30:00Z","v":25896,"vw":8.392726},{"c":8.405,"h":8.405,"l":8.385,"n":86,"o":8.395,"t":"2026-10-21T16:45:00Z","v":3863,"vw":8.396859},{"c":8.41,"h":8.41,"l":8.395,"n":153,"o":8.4,"t":"2026-10-21T17:00:00Z","v":19172,"vw":8.401465},{"c":8.455,"h":8.47,"l":8.415,"n":222,"o":8.415,"t":"2026-10-21T17:15:00Z","v":33755,"vw":8.437369},{"c":8.485,"h":8.495,"l":8.46,"n":168,"o":8.46,"t":"2026-10-21T17:30:00Z","v":10929,"vw":8.481951},{"c":8.505,"h":8.515,"l":8.465,"n":304,"o":8.485,"t":"2026-10-21T17:45:00Z","v":35480,"vw":8.480086},{"c":8.525,"h":8.525,"l":8.495,"n":241,"o":8.51,"t":"2026-10-21T18:00:00Z","v":15900,"vw":8.511601},{"c":8.495,"h":8.525,"l":8.495,"n":166,"o":8.525,"t":"2026-10-21T18:15:00Z","v":8923,"vw":8.510763},{"c":8.505,"h":8.505,"l":8.4996,"n":105,"o":8.5,"t":"2026-10-21T18:30:00Z","v":9589,"vw":8.503154},{"c":8.525,"h":8.535,"l":8.5012,"n":449,"o":8.5012,"t":"2026-10-21T18:45:00Z","v":42547,"vw":8.516293},{"c":8.535,"h":8.555,"l":8.51,"n":320,"o":8.52,"t":"2026-10-21T19:00:00Z","v":23163,"vw":8.528117},{"c":8.495,"h":8.54,"l":8.495,"n":355,"o":8.535,"t":"2026-10-21T19:15:00Z","v":16483,"vw":8.521423},{"c":8.5,"h":8.505,"l":8.47,"n":486,"o":8.49,"t":"2026-10-21T19:30:00Z","v":35981,"vw":8.486736},{"c":8.48,"h":8.505,"l":8.44,"n":1296,"o":8.505,"t":"2026-10-21T19:45:00Z","v":87137,"vw":8.462276},{"c":8.49,"h":8.49,"l":8.49,"n":20,"o":8.49,"t":"2026-10-21T20:00:00Z","v":82290,"vw":8.49},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-22T12:45:00Z","v":100,"vw":8.51},{"c":8.165,"h":8.49,"l":8.165,"n":184,"o":8.48,"t":"2026-10-22T13:30:00Z","v":11135,"vw":8.345129},{"c":8.0409,"h":8.2,"l":8.04,"n":296,"o":8.19,"t":"2026-10-22T13:45:00Z","v":53577,"vw":8.118235},{"c":7.91,"h":8.1,"l":7.8899,"n":445,"o":8.0401,"t":"2026-10-22T14:00:00Z","v":91386,"vw":8.012019},{"c":7.755,"h":7.96,"l":7.7355,"n":379,"o":7.9098,"t":"2026-10-22T14:15:00Z","v":46622,"vw":7.843865},{"c":7.84,"h":7.8599,"l":7.735,"n":797,"o":7.735,"t":"2026-10-22T14:30:00Z","v":168212,"vw":7.82147},{"c":7.86,"h":7.88,"l":7.815,"n":850,"o":7.835,"t":"2026-10-22T14:45:00Z","v":160527,"vw":7.842696},{"c":7.74,"h":7.86,"l":7.74,"n":657,"o":7.86,"t":"2026-10-22T15:00:00Z","v":148192,"vw":7.800835},{"c":7.7898,"h":7.825,"l":7.73,"n":530,"o":7.735,"t":"2026-10-22T15:15:00Z","v":113467,"vw":7.782772},{"c":7.84,"h":7.8699,"l":7.7701,"n":818,"o":7.785,"t":"2026-10-22T15:30:00Z","v":208739,"vw":7.809185},{"c":7.93,"h":7.93,"l":7.835,"n":528,"o":7.84,"t":"2026-10-22T15:45:00Z","v":33999,"vw":7.870686},{"c":8.045,"h":8.045,"l":7.93,"n":754,"o":7.93,"t":"2026-10-22T16:00:00Z","v":46374,"vw":7.99631},{"c":8.03,"h":8.08,"l":8.015,"n":695,"o":8.055,"t":"2026-10-22T16:15:00Z","v":56905,"vw":8.052527},{"c":8.04,"h":8.05,"l":8.005,"n":425,"o":8.035,"t":"2026-10-22T16:30:00Z","v":36642,"vw":8.019281},{"c":8.105,"h":8.105,"l":8.04,"n":388,"o":8.04,"t":"2026-10-22T16:45:00Z","v":23185,"vw":8.06137},{"c":8.115,"h":8.13,"l":8.09,"n":373,"o":8.1,"t":"2026-10-22T17:00:00Z","v":17888,"vw":8.106799},{"c":8.1,"h":8.15,"l":8.095,"n":535,"o":8.115,"t":"2026-10-22T17:15:00Z","v":47930,"vw":8.117255},{"c":8.0943,"h":8.125,"l":8.0801,"n":519,"o":8.105,"t":"2026-10-22T17:30:00Z","v":51121,"vw":8.098106},{"c":8.095,"h":8.095,"l":8.075,"n":320,"o":8.095,"t":"2026-10-22T17:45:00Z","v":25162,"vw":8.082534},{"c":8.06,"h":8.09,"l":8.05,"n":411,"o":8.09,"t":"2026-10-22T18:00:00Z","v":34314,"vw":8.067992},{"c":8.12,"h":8.135,"l":8.06,"n":508,"o":8.06,"t":"2026-10-22T18:15:00Z","v":59971,"vw":8.10686},{"c":8.145,"h":8.145,"l":8.095,"n":390,"o":8.11,"t":"2026-10-22T18:30:00Z","v":49544,"vw":8.121742},{"c":8.17,"h":8.195,"l":8.145,"n":442,"o":8.145,"t":"2026-10-22T18:45:00Z","v":36260,"vw":8.16498},{"c":8.14,"h":8.165,"l":8.1,"n":531,"o":8.165,"t":"2026-10-22T19:00:00Z","v":43110,"vw":8.132115},{"c":8.135,"h":8.155,"l":8.12,"n":418,"o":8.135,"t":"2026-10-22T19:15:00Z","v":42204,"vw":8.1401},{"c":8.08,"h":8.135,"l":8.065,"n":604,"o":8.135,"t":"2026-10-22T19:30:00Z","v":74061,"vw":8.104795},{"c":8.03,"h":8.125,"l":8.03,"n":1444,"o":8.08,"t":"2026-10-22T19:45:00Z","v":111567,"vw":8.066542},{"c":8.04,"h":8.05,"l":8.04,"n":25,"o":8.04,"t":"2026-10-22T20:00:00Z","v":126191,"vw":8.04003},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-22T21:15:00Z","v":100,"vw":8.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.19616629271897457,"strike":12.019438211982909,"iv":1.1456382230272775,"gamma":0.11234566924454653,"theta":-0.01141195248113092,"vega":0.005208013367024811,"rho":0.0007804562210181462,"breakevenPct":51.93537941171499},{"delta":0.2,"premium":0.375,"strike":14.527689851322407,"iv":1.8750669484658522,"gamma":0.0665931097930369,"theta":-0.02064197686281144,"vega":0.006326441642431583,"rho":0.0009656888245357024,"breakevenPct":85.35683894679613},{"delta":0.25,"premium":0.423796940613558,"strike":12.185181028299626,"iv":1.5407428869959203,"gamma":0.08881226354849205,"theta":-0.018342331982818805,"vega":0.006840579233322616,"rho":0.001242217381068859,"breakevenPct":56.8280841904625},{"delta":0.3,"premium":0.5130988416694412,"strike":11.609039731164895,"iv":1.4698694380293782,"gamma":0.09858694830642466,"theta":-0.017845242462058993,"vega":0.00702004563355348,"rho":0.0014891035769845262,"breakevenPct":50.772867821322606},{"delta":0.35,"premium":0.6024007427253243,"strike":11.032898434030166,"iv":1.398995989062836,"gamma":0.10836163306435725,"theta":-0.01734815294129918,"vega":0.007199512033784343,"rho":0.0017359897729001933,"breakevenPct":44.71765145218272},{"delta":0.4,"premium":0.6917026437812075,"strike":10.456757136895435,"iv":1.328122540096294,"gamma":0.11813631782228988,"theta":-0.016851063420539363,"vega":0.007378978434015207,"rho":0.001982875968815861,"breakevenPct":38.66243508304283},{"delta":0.45,"premium":0.7810045448370908,"strike":9.880615839760704,"iv":1.2572490911297518,"gamma":0.12791100258022248,"theta":-0.01635397389977955,"vega":0.007558444834246071,"rho":0.002229762164731528,"breakevenPct":32.60721871390294},{"delta":0.5,"premium":0.8703064458929739,"strike":9.304474542625975,"iv":1.1863756421632097,"gamma":0.1376856873381551,"theta":-0.015856884379019737,"vega":0.0077379112344769345,"rho":0.0024766483606471954,"breakevenPct":26.552002344763054},{"delta":0.55,"premium":0.9596083469488571,"strike":8.728333245491244,"iv":1.1155021931966678,"gamma":0.1474603720960877,"theta":-0.015359794858259923,"vega":0.007917377634707798,"rho":0.0027235345565628627,"breakevenPct":20.496785975623162},{"delta":0.6,"premium":1.04891024800474,"strike":8.152191948356514,"iv":1.0446287442301256,"gamma":0.15723505685402028,"theta":-0.01486270533750011,"vega":0.008096844034938662,"rho":0.0029704207524785297,"breakevenPct":14.441569606483284},{"delta":0.65,"premium":1.1382121490606236,"strike":7.576050651221784,"iv":0.9737552952635835,"gamma":0.16700974161195292,"theta":-0.014365615816740295,"vega":0.008276310435169526,"rho":0.003217306948394197,"breakevenPct":8.386353237343386},{"delta":0.7,"premium":1.5940790213676213,"strike":7.0065788651470875,"iv":1.152096597206331,"gamma":0.14438410017667835,"theta":-0.014588035868229833,"vega":0.0075729549698523415,"rho":0.0031779861202494704,"breakevenPct":6.973356797446642},{"delta":0.75,"premium":2.1056907971367704,"strike":6.438121336514699,"iv":1.368336916568464,"gamma":0.11683122019589304,"theta":-0.014919874426098304,"vega":0.006735345488115406,"rho":0.003095140721625514,"breakevenPct":6.26632007029193},{"delta":0.8,"premium":2.61730257290592,"strike":5.869663807882311,"iv":1.5845772359305967,"gamma":0.0892783402151077,"theta":-0.015251712983966775,"vega":0.005897736006378471,"rho":0.0030122953230015573,"breakevenPct":5.559283343137219},{"delta":0.85,"premium":3.1289143486750683,"strike":5.301206279249924,"iv":1.800817555292729,"gamma":0.06172546023432243,"theta":-0.015583551541835244,"vega":0.005060126524641538,"rho":0.0029294499243776007,"breakevenPct":4.852246615982509},{"delta":0.9,"premium":4.199440151920552,"strike":4.184244742938213,"iv":2.5300336945421593,"gamma":0.035757151754674844,"theta":-0.01581130327411231,"vega":0.003888779669439258,"rho":0.002403239324824902,"breakevenPct":4.274687746999568}],"put":[{"delta":0.1,"premium":0.375,"strike":4.034120429637936,"iv":2.8019326027891553,"gamma":0.033271482843760775,"theta":-0.01679394113679561,"vega":0.0038838930693741677,"rho":-0.0009410762269877969,"breakevenPct":54.48855187017493},{"delta":0.15,"premium":0.36573287664526516,"strike":5.3089041118244955,"iv":1.8160781488101878,"gamma":0.0719896193390464,"theta":-0.015105530855744807,"vega":0.005135410461409977,"rho":-0.001258625379056459,"breakevenPct":38.51777070672599},{"delta":0.2,"premium":0.34471852989166374,"strike":6.009382336944542,"iv":1.4319099426688233,"gamma":0.12956966430738195,"theta":-0.01286591101695171,"vega":0.006051199955844128,"rho":-0.0015689674268770115,"breakevenPct":29.543982499342306},{"delta":0.25,"premium":0.3237041831380624,"strike":6.709860562064588,"iv":1.0477417365274588,"gamma":0.1871497092757175,"theta":-0.010626291178158612,"vega":0.006966989450278278,"rho":-0.001879309474697564,"breakevenPct":20.57019429195863},{"delta":0.3,"premium":0.302689836384461,"strike":7.410338787184633,"iv":0.6635735303860946,"gamma":0.24472975424405302,"theta":-0.008386671339365517,"vega":0.007882778944712428,"rho":-0.0021896515225181164,"breakevenPct":11.596406084574951}]},"raw":{"call":[{"delta":0.15,"premium":0.19616629271897457,"strike":12.019438211982909,"iv":1.1456382230272775,"gamma":0.11234566924454653,"theta":-0.01141195248113092,"vega":0.005208013367024811,"rho":0.0007804562210181462,"breakevenPct":51.93537941171499},{"delta":0.2,"premium":0.375,"strike":14.527689851322407,"iv":1.8750669484658522,"gamma":0.0665931097930369,"theta":-0.02064197686281144,"vega":0.006326441642431583,"rho":0.0009656888245357024,"breakevenPct":85.35683894679613},{"delta":0.25,"premium":0.423796940613558,"strike":12.185181028299626,"iv":1.5407428869959203,"gamma":0.08881226354849205,"theta":-0.018342331982818805,"vega":0.006840579233322616,"rho":0.001242217381068859,"breakevenPct":56.8280841904625},{"delta":0.3,"premium":0.5130988416694412,"strike":11.609039731164895,"iv":1.4698694380293782,"gamma":0.09858694830642466,"theta":-0.017845242462058993,"vega":0.00702004563355348,"rho":0.0014891035769845262,"breakevenPct":50.772867821322606},{"delta":0.35,"premium":0.6024007427253243,"strike":11.032898434030166,"iv":1.398995989062836,"gamma":0.10836163306435725,"theta":-0.01734815294129918,"vega":0.007199512033784343,"rho":0.0017359897729001933,"breakevenPct":44.71765145218272},{"delta":0.4,"premium":0.6917026437812075,"strike":10.456757136895435,"iv":1.328122540096294,"gamma":0.11813631782228988,"theta":-0.016851063420539363,"vega":0.007378978434015207,"rho":0.001982875968815861,"breakevenPct":38.66243508304283},{"delta":0.45,"premium":0.7810045448370908,"strike":9.880615839760704,"iv":1.2572490911297518,"gamma":0.12791100258022248,"theta":-0.01635397389977955,"vega":0.007558444834246071,"rho":0.002229762164731528,"breakevenPct":32.60721871390294},{"delta":0.5,"premium":0.8703064458929739,"strike":9.304474542625975,"iv":1.1863756421632097,"gamma":0.1376856873381551,"theta":-0.015856884379019737,"vega":0.0077379112344769345,"rho":0.0024766483606471954,"breakevenPct":26.552002344763054},{"delta":0.55,"premium":0.9596083469488571,"strike":8.728333245491244,"iv":1.1155021931966678,"gamma":0.1474603720960877,"theta":-0.015359794858259923,"vega":0.007917377634707798,"rho":0.0027235345565628627,"breakevenPct":20.496785975623162},{"delta":0.6,"premium":1.04891024800474,"strike":8.152191948356514,"iv":1.0446287442301256,"gamma":0.15723505685402028,"theta":-0.01486270533750011,"vega":0.008096844034938662,"rho":0.0029704207524785297,"breakevenPct":14.441569606483284},{"delta":0.65,"premium":1.1382121490606236,"strike":7.576050651221784,"iv":0.9737552952635835,"gamma":0.16700974161195292,"theta":-0.014365615816740295,"vega":0.008276310435169526,"rho":0.003217306948394197,"breakevenPct":8.386353237343386},{"delta":0.7,"premium":1.5940790213676213,"strike":7.0065788651470875,"iv":1.152096597206331,"gamma":0.14438410017667835,"theta":-0.014588035868229833,"vega":0.0075729549698523415,"rho":0.0031779861202494704,"breakevenPct":6.973356797446642},{"delta":0.75,"premium":2.1056907971367704,"strike":6.438121336514699,"iv":1.368336916568464,"gamma":0.11683122019589304,"theta":-0.014919874426098304,"vega":0.006735345488115406,"rho":0.003095140721625514,"breakevenPct":6.26632007029193},{"delta":0.8,"premium":2.61730257290592,"strike":5.869663807882311,"iv":1.5845772359305967,"gamma":0.0892783402151077,"theta":-0.015251712983966775,"vega":0.005897736006378471,"rho":0.0030122953230015573,"breakevenPct":5.559283343137219},{"delta":0.85,"premium":3.1289143486750683,"strike":5.301206279249924,"iv":1.800817555292729,"gamma":0.06172546023432243,"theta":-0.015583551541835244,"vega":0.005060126524641538,"rho":0.0029294499243776007,"breakevenPct":4.852246615982509},{"delta":0.9,"premium":4.199440151920552,"strike":4.184244742938213,"iv":2.5300336945421593,"gamma":0.035757151754674844,"theta":-0.01581130327411231,"vega":0.003888779669439258,"rho":0.002403239324824902,"breakevenPct":4.274687746999568}],"put":[{"delta":0.1,"premium":0.375,"strike":4.034120429637936,"iv":2.8019326027891553,"gamma":0.033271482843760775,"theta":-0.01679394113679561,"vega":0.0038838930693741677,"rho":-0.0009410762269877969,"breakevenPct":54.48855187017493},{"delta":0.15,"premium":0.36573287664526516,"strike":5.3089041118244955,"iv":1.8160781488101878,"gamma":0.0719896193390464,"theta":-0.015105530855744807,"vega":0.005135410461409977,"rho":-0.001258625379056459,"breakevenPct":38.51777070672599},{"delta":0.2,"premium":0.34471852989166374,"strike":6.009382336944542,"iv":1.4319099426688233,"gamma":0.12956966430738195,"theta":-0.01286591101695171,"vega":0.006051199955844128,"rho":-0.0015689674268770115,"breakevenPct":29.543982499342306},{"delta":0.25,"premium":0.3237041831380624,"strike":6.709860562064588,"iv":1.0477417365274588,"gamma":0.1871497092757175,"theta":-0.010626291178158612,"vega":0.006966989450278278,"rho":-0.001879309474697564,"breakevenPct":20.57019429195863},{"delta":0.3,"premium":0.302689836384461,"strike":7.410338787184633,"iv":0.6635735303860946,"gamma":0.24472975424405302,"theta":-0.008386671339365517,"vega":0.007882778944712428,"rho":-0.0021896515225181164,"breakevenPct":11.596406084574951}]}},"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"}}