{"symbol":"OPRT","url":"https://intraalpha.com/companies/OPRT","capturedAt":"2026-10-23T05:03:12.033Z","state":"ready","quote":{"symbol":"OPRT","last_price":9.31,"prev_close":9.34,"regular_close":9.31,"change":-0.03,"change_pct":-0.3212,"regular_change":-0.03,"regular_change_pct":-0.3212,"extended_change":0,"extended_change_pct":0,"bid":8.81,"ask":9.5,"bid_size":300,"ask_size":100,"volume":642276,"vwap":9.308449,"open":9.3,"high":9.45,"low":9.2,"close":9.31,"trade_count":6953,"last_trade_at":"2026-10-22T20:34:59.723234528Z","last_quote_at":"2026-10-22T23:55:58.160869636Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:10.753339746-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OPRT","fetched_at":"2026-10-23T05:03:11.484082+00:00","name":"Oportun Financial Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Oportun Financial Corporation offers financial services in the United States. The company is headquartered in San Carlos, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":429521000,"ebitda":176247000,"pe_ratio":23.35,"peg_ratio":null,"book_value":8.86,"dividend_per_share":null,"dividend_yield":null,"eps":0.4,"revenue_ttm":743953000,"gross_profit_ttm":708517000,"profit_margin":0.0262,"operating_margin_ttm":0.116,"return_on_assets_ttm":0.0062,"return_on_equity_ttm":0.0498,"quarterly_earnings_growth":0.214,"quarterly_revenue_growth":0.094,"analyst_target_price":11.5,"analyst_number":0,"beta":1.259,"fifty_two_week_high":9.45,"fifty_two_week_low":4.03,"fifty_day_ma":8.09,"two_hundred_day_ma":6.06,"shares_outstanding":45987300,"forward_pe":5.51,"price_to_sales":0.577,"price_to_book":0.958,"ev_to_revenue":7.71,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:11.484082+00:00"},"optionObservedAt":"2026-10-22T19:56:07.691Z","bars":[{"c":9.28,"h":9.28,"l":9.26,"n":47,"o":9.26,"t":"2026-10-16T13:30:00Z","v":8790,"vw":9.261492},{"c":9.2953,"h":9.34,"l":9.2953,"n":72,"o":9.32,"t":"2026-10-16T13:35:00Z","v":3907,"vw":9.323786},{"c":9.32,"h":9.33,"l":9.29,"n":124,"o":9.3299,"t":"2026-10-16T13:40:00Z","v":7887,"vw":9.311653},{"c":9.3459,"h":9.35,"l":9.325,"n":101,"o":9.33,"t":"2026-10-16T13:45:00Z","v":4661,"vw":9.343481},{"c":9.31,"h":9.34,"l":9.31,"n":46,"o":9.34,"t":"2026-10-16T13:50:00Z","v":2758,"vw":9.324242},{"c":9.325,"h":9.33,"l":9.325,"n":45,"o":9.33,"t":"2026-10-16T13:55:00Z","v":3636,"vw":9.329502},{"c":9.33,"h":9.34,"l":9.33,"n":27,"o":9.34,"t":"2026-10-16T14:00:00Z","v":1087,"vw":9.337143},{"c":9.31,"h":9.33,"l":9.31,"n":35,"o":9.33,"t":"2026-10-16T14:05:00Z","v":3325,"vw":9.31843},{"c":9.29,"h":9.32,"l":9.29,"n":68,"o":9.31,"t":"2026-10-16T14:10:00Z","v":3073,"vw":9.308509},{"c":9.27,"h":9.3,"l":9.27,"n":22,"o":9.3,"t":"2026-10-16T14:15:00Z","v":1650,"vw":9.282078},{"c":9.25,"h":9.265,"l":9.245,"n":82,"o":9.265,"t":"2026-10-16T14:20:00Z","v":3744,"vw":9.252559},{"c":9.25,"h":9.2569,"l":9.25,"n":35,"o":9.25,"t":"2026-10-16T14:25:00Z","v":1213,"vw":9.254439},{"c":9.28,"h":9.28,"l":9.25,"n":33,"o":9.25,"t":"2026-10-16T14:30:00Z","v":1199,"vw":9.27},{"c":9.32,"h":9.32,"l":9.275,"n":103,"o":9.285,"t":"2026-10-16T14:35:00Z","v":11672,"vw":9.306026},{"c":9.31,"h":9.31,"l":9.3,"n":66,"o":9.31,"t":"2026-10-16T14:40:00Z","v":2849,"vw":9.30641},{"c":9.32,"h":9.33,"l":9.31,"n":60,"o":9.32,"t":"2026-10-16T14:45:00Z","v":2489,"vw":9.3225},{"c":9.32,"h":9.34,"l":9.32,"n":53,"o":9.34,"t":"2026-10-16T14:50:00Z","v":1741,"vw":9.327857},{"c":9.315,"h":9.33,"l":9.315,"n":62,"o":9.32,"t":"2026-10-16T14:55:00Z","v":2076,"vw":9.32625},{"c":9.33,"h":9.33,"l":9.33,"n":6,"o":9.33,"t":"2026-10-16T15:00:00Z","v":230,"vw":9.33},{"c":9.325,"h":9.33,"l":9.315,"n":90,"o":9.33,"t":"2026-10-16T15:05:00Z","v":6223,"vw":9.328498},{"c":9.285,"h":9.325,"l":9.285,"n":60,"o":9.325,"t":"2026-10-16T15:10:00Z","v":8105,"vw":9.298954},{"c":9.285,"h":9.29,"l":9.28,"n":106,"o":9.285,"t":"2026-10-16T15:15:00Z","v":8847,"vw":9.282083},{"c":9.27,"h":9.29,"l":9.27,"n":52,"o":9.29,"t":"2026-10-16T15:20:00Z","v":3032,"vw":9.283688},{"c":9.32,"h":9.32,"l":9.27,"n":125,"o":9.27,"t":"2026-10-16T15:25:00Z","v":7242,"vw":9.29731},{"c":9.31,"h":9.32,"l":9.31,"n":18,"o":9.31,"t":"2026-10-16T15:30:00Z","v":868,"vw":9.316667},{"c":9.32,"h":9.33,"l":9.31,"n":80,"o":9.315,"t":"2026-10-16T15:35:00Z","v":5434,"vw":9.318957},{"c":9.29,"h":9.32,"l":9.28,"n":63,"o":9.32,"t":"2026-10-16T15:40:00Z","v":3704,"vw":9.296},{"c":9.3,"h":9.31,"l":9.29,"n":137,"o":9.29,"t":"2026-10-16T15:45:00Z","v":5288,"vw":9.300096},{"c":9.27,"h":9.3,"l":9.27,"n":44,"o":9.3,"t":"2026-10-16T15:50:00Z","v":2225,"vw":9.286753},{"c":9.26,"h":9.27,"l":9.26,"n":33,"o":9.27,"t":"2026-10-16T15:55:00Z","v":1965,"vw":9.262143},{"c":9.21,"h":9.26,"l":9.21,"n":91,"o":9.26,"t":"2026-10-16T16:00:00Z","v":6519,"vw":9.233577},{"c":9.22,"h":9.225,"l":9.21,"n":39,"o":9.21,"t":"2026-10-16T16:05:00Z","v":2720,"vw":9.219763},{"c":9.24,"h":9.24,"l":9.2299,"n":52,"o":9.2299,"t":"2026-10-16T16:10:00Z","v":3301,"vw":9.233456},{"c":9.24,"h":9.24,"l":9.23,"n":50,"o":9.24,"t":"2026-10-16T16:15:00Z","v":2303,"vw":9.239091},{"c":9.265,"h":9.28,"l":9.24,"n":185,"o":9.24,"t":"2026-10-16T16:20:00Z","v":11840,"vw":9.261782},{"c":9.255,"h":9.2683,"l":9.25,"n":40,"o":9.265,"t":"2026-10-16T16:25:00Z","v":2153,"vw":9.255535},{"c":9.24,"h":9.25,"l":9.24,"n":53,"o":9.25,"t":"2026-10-16T16:30:00Z","v":3213,"vw":9.245301},{"c":9.233,"h":9.25,"l":9.233,"n":110,"o":9.24,"t":"2026-10-16T16:35:00Z","v":4524,"vw":9.241617},{"c":9.22,"h":9.24,"l":9.22,"n":97,"o":9.24,"t":"2026-10-16T16:40:00Z","v":8735,"vw":9.229849},{"c":9.175,"h":9.22,"l":9.175,"n":73,"o":9.22,"t":"2026-10-16T16:45:00Z","v":4155,"vw":9.198782},{"c":9.19,"h":9.19,"l":9.175,"n":36,"o":9.175,"t":"2026-10-16T16:50:00Z","v":2544,"vw":9.184078},{"c":9.17,"h":9.2,"l":9.13,"n":351,"o":9.19,"t":"2026-10-16T16:55:00Z","v":62326,"vw":9.158297},{"c":9.1,"h":9.18,"l":9.1,"n":147,"o":9.17,"t":"2026-10-16T17:00:00Z","v":12453,"vw":9.146782},{"c":9.1,"h":9.11,"l":9.09,"n":55,"o":9.105,"t":"2026-10-16T17:05:00Z","v":2777,"vw":9.100799},{"c":9.125,"h":9.125,"l":9.08,"n":214,"o":9.1,"t":"2026-10-16T17:10:00Z","v":26314,"vw":9.090455},{"c":9.11,"h":9.12,"l":9.11,"n":31,"o":9.12,"t":"2026-10-16T17:15:00Z","v":2142,"vw":9.115667},{"c":9.11,"h":9.11,"l":9.1,"n":75,"o":9.11,"t":"2026-10-16T17:20:00Z","v":1956,"vw":9.109231},{"c":9.12,"h":9.1287,"l":9.12,"n":38,"o":9.12,"t":"2026-10-16T17:25:00Z","v":2125,"vw":9.122559},{"c":9.15,"h":9.15,"l":9.12,"n":137,"o":9.12,"t":"2026-10-16T17:30:00Z","v":7797,"vw":9.136846},{"c":9.11,"h":9.1504,"l":9.1,"n":112,"o":9.15,"t":"2026-10-16T17:35:00Z","v":7785,"vw":9.130646},{"c":9.12,"h":9.15,"l":9.1,"n":101,"o":9.1,"t":"2026-10-16T17:40:00Z","v":6442,"vw":9.117583},{"c":9.11,"h":9.12,"l":9.1,"n":49,"o":9.12,"t":"2026-10-16T17:45:00Z","v":8108,"vw":9.11027},{"c":9.09,"h":9.12,"l":9.09,"n":56,"o":9.12,"t":"2026-10-16T17:50:00Z","v":3582,"vw":9.101732},{"c":9.08,"h":9.09,"l":9.08,"n":28,"o":9.09,"t":"2026-10-16T17:55:00Z","v":2004,"vw":9.089063},{"c":9.06,"h":9.08,"l":9.0501,"n":63,"o":9.08,"t":"2026-10-16T18:00:00Z","v":3791,"vw":9.062816},{"c":9.06,"h":9.06,"l":9.06,"n":17,"o":9.06,"t":"2026-10-16T18:05:00Z","v":606,"vw":9.06},{"c":9.05,"h":9.07,"l":9.04,"n":94,"o":9.06,"t":"2026-10-16T18:10:00Z","v":5793,"vw":9.054628},{"c":9.04,"h":9.06,"l":9.04,"n":59,"o":9.06,"t":"2026-10-16T18:15:00Z","v":2471,"vw":9.055782},{"c":9.07,"h":9.08,"l":9.04,"n":194,"o":9.04,"t":"2026-10-16T18:20:00Z","v":12161,"vw":9.062452},{"c":9.055,"h":9.075,"l":9.04,"n":152,"o":9.075,"t":"2026-10-16T18:25:00Z","v":9547,"vw":9.05781},{"c":9.065,"h":9.07,"l":9.055,"n":92,"o":9.0599,"t":"2026-10-16T18:30:00Z","v":4397,"vw":9.059261},{"c":9.06,"h":9.06,"l":9.05,"n":63,"o":9.06,"t":"2026-10-16T18:35:00Z","v":4456,"vw":9.058634},{"c":9.07,"h":9.07,"l":9.06,"n":48,"o":9.07,"t":"2026-10-16T18:40:00Z","v":2540,"vw":9.064663},{"c":9.01,"h":9.08,"l":8.97,"n":503,"o":9.065,"t":"2026-10-16T18:45:00Z","v":52628,"vw":9.036359},{"c":8.98,"h":9.01,"l":8.98,"n":63,"o":9.005,"t":"2026-10-16T18:50:00Z","v":2813,"vw":9.005747},{"c":9.01,"h":9.01,"l":8.98,"n":94,"o":8.98,"t":"2026-10-16T18:55:00Z","v":4417,"vw":8.996729},{"c":9,"h":9,"l":8.995,"n":66,"o":9,"t":"2026-10-16T19:00:00Z","v":2926,"vw":8.998795},{"c":8.99,"h":9,"l":8.985,"n":85,"o":8.992,"t":"2026-10-16T19:05:00Z","v":3857,"vw":8.993288},{"c":9.005,"h":9.01,"l":8.99,"n":124,"o":8.99,"t":"2026-10-16T19:10:00Z","v":6930,"vw":9.004917},{"c":9.005,"h":9.03,"l":9.005,"n":87,"o":9.01,"t":"2026-10-16T19:15:00Z","v":5044,"vw":9.021679},{"c":9.01,"h":9.02,"l":9.01,"n":75,"o":9.01,"t":"2026-10-16T19:20:00Z","v":4268,"vw":9.010371},{"c":9.05,"h":9.06,"l":9,"n":150,"o":9.01,"t":"2026-10-16T19:25:00Z","v":11290,"vw":9.036723},{"c":9.035,"h":9.07,"l":9.0301,"n":233,"o":9.055,"t":"2026-10-16T19:30:00Z","v":12127,"vw":9.051984},{"c":9.04,"h":9.04,"l":9.035,"n":108,"o":9.035,"t":"2026-10-16T19:35:00Z","v":4911,"vw":9.039393},{"c":9.025,"h":9.045,"l":9.02,"n":182,"o":9.04,"t":"2026-10-16T19:40:00Z","v":11036,"vw":9.038005},{"c":9.05,"h":9.05,"l":9.025,"n":152,"o":9.025,"t":"2026-10-16T19:45:00Z","v":8345,"vw":9.03872},{"c":9.055,"h":9.07,"l":9.045,"n":218,"o":9.05,"t":"2026-10-16T19:50:00Z","v":13398,"vw":9.057085},{"c":9.065,"h":9.1,"l":9.057,"n":760,"o":9.07,"t":"2026-10-16T19:55:00Z","v":54242,"vw":9.070832},{"c":9.08,"h":9.08,"l":9.08,"n":21,"o":9.08,"t":"2026-10-16T20:00:00Z","v":114530,"vw":9.08},{"c":9.01,"h":9.08,"l":8.8,"n":50,"o":9.08,"t":"2026-10-19T13:30:00Z","v":10665,"vw":9.045902},{"c":8.98,"h":9.03,"l":8.98,"n":14,"o":9.02,"t":"2026-10-19T13:35:00Z","v":527,"vw":9.0125},{"c":8.93,"h":9.016,"l":8.93,"n":55,"o":9.016,"t":"2026-10-19T13:40:00Z","v":3345,"vw":8.955757},{"c":8.95,"h":8.96,"l":8.93,"n":68,"o":8.93,"t":"2026-10-19T13:45:00Z","v":4449,"vw":8.945099},{"c":8.94,"h":8.94,"l":8.94,"n":41,"o":8.94,"t":"2026-10-19T13:50:00Z","v":1902,"vw":8.94},{"c":8.94,"h":8.94,"l":8.895,"n":210,"o":8.94,"t":"2026-10-19T13:55:00Z","v":14792,"vw":8.922355},{"c":8.93,"h":8.94,"l":8.93,"n":53,"o":8.94,"t":"2026-10-19T14:00:00Z","v":5679,"vw":8.939591},{"c":8.93,"h":8.93,"l":8.925,"n":62,"o":8.93,"t":"2026-10-19T14:05:00Z","v":5046,"vw":8.928091},{"c":8.91,"h":8.92,"l":8.9,"n":65,"o":8.92,"t":"2026-10-19T14:10:00Z","v":3454,"vw":8.910828},{"c":8.915,"h":8.93,"l":8.915,"n":22,"o":8.92,"t":"2026-10-19T14:15:00Z","v":1808,"vw":8.9171},{"c":8.91,"h":8.915,"l":8.91,"n":33,"o":8.915,"t":"2026-10-19T14:20:00Z","v":1444,"vw":8.914286},{"c":8.905,"h":8.905,"l":8.885,"n":96,"o":8.89,"t":"2026-10-19T14:25:00Z","v":4921,"vw":8.895864},{"c":8.895,"h":8.9,"l":8.895,"n":24,"o":8.895,"t":"2026-10-19T14:30:00Z","v":3514,"vw":8.895299},{"c":8.9,"h":8.94,"l":8.9,"n":57,"o":8.9,"t":"2026-10-19T14:35:00Z","v":5476,"vw":8.920167},{"c":8.91,"h":8.93,"l":8.91,"n":58,"o":8.91,"t":"2026-10-19T14:40:00Z","v":3689,"vw":8.917147},{"c":8.91,"h":8.91,"l":8.91,"n":3,"o":8.91,"t":"2026-10-19T14:45:00Z","v":131,"vw":8.91},{"c":8.89,"h":8.89,"l":8.87,"n":105,"o":8.88,"t":"2026-10-19T14:55:00Z","v":5715,"vw":8.881135},{"c":8.92,"h":8.93,"l":8.89,"n":67,"o":8.89,"t":"2026-10-19T15:00:00Z","v":5470,"vw":8.909878},{"c":8.94,"h":8.94,"l":8.92,"n":204,"o":8.92,"t":"2026-10-19T15:05:00Z","v":16999,"vw":8.93151},{"c":8.94,"h":8.95,"l":8.94,"n":21,"o":8.95,"t":"2026-10-19T15:10:00Z","v":853,"vw":8.943333},{"c":8.97,"h":8.97,"l":8.95,"n":84,"o":8.95,"t":"2026-10-19T15:15:00Z","v":3859,"vw":8.95648},{"c":9.0099,"h":9.01,"l":8.965,"n":119,"o":8.97,"t":"2026-10-19T15:20:00Z","v":4983,"vw":8.98712},{"c":9.04,"h":9.05,"l":9.035,"n":58,"o":9.035,"t":"2026-10-19T15:25:00Z","v":2786,"vw":9.03952},{"c":9.04,"h":9.04,"l":9.04,"n":18,"o":9.04,"t":"2026-10-19T15:30:00Z","v":4106,"vw":9.04},{"c":9.055,"h":9.07,"l":9.04,"n":66,"o":9.04,"t":"2026-10-19T15:35:00Z","v":4693,"vw":9.057985},{"c":9.07,"h":9.08,"l":9.07,"n":120,"o":9.07,"t":"2026-10-19T15:40:00Z","v":3474,"vw":9.073955},{"c":9.05,"h":9.08,"l":9.05,"n":114,"o":9.07,"t":"2026-10-19T15:45:00Z","v":4717,"vw":9.064537},{"c":9.04,"h":9.05,"l":9.03,"n":111,"o":9.04,"t":"2026-10-19T15:50:00Z","v":6240,"vw":9.040002},{"c":9.04,"h":9.04,"l":9.04,"n":42,"o":9.04,"t":"2026-10-19T15:55:00Z","v":985,"vw":9.04},{"c":9,"h":9.03,"l":8.98,"n":168,"o":9.03,"t":"2026-10-19T16:00:00Z","v":9492,"vw":9.004248},{"c":8.98,"h":9.01,"l":8.97,"n":30,"o":9,"t":"2026-10-19T16:05:00Z","v":2488,"vw":8.99292},{"c":8.945,"h":8.97,"l":8.945,"n":87,"o":8.96,"t":"2026-10-19T16:10:00Z","v":3554,"vw":8.960674},{"c":8.945,"h":8.945,"l":8.93,"n":54,"o":8.93,"t":"2026-10-19T16:15:00Z","v":3364,"vw":8.941535},{"c":8.95,"h":8.95,"l":8.935,"n":86,"o":8.95,"t":"2026-10-19T16:20:00Z","v":6730,"vw":8.945414},{"c":8.94,"h":8.96,"l":8.94,"n":26,"o":8.96,"t":"2026-10-19T16:25:00Z","v":1071,"vw":8.9475},{"c":8.925,"h":8.95,"l":8.92,"n":72,"o":8.95,"t":"2026-10-19T16:30:00Z","v":3672,"vw":8.932292},{"c":8.92,"h":8.93,"l":8.92,"n":48,"o":8.93,"t":"2026-10-19T16:35:00Z","v":1469,"vw":8.928825},{"c":8.93,"h":8.93,"l":8.92,"n":24,"o":8.92,"t":"2026-10-19T16:40:00Z","v":1405,"vw":8.925256},{"c":8.93,"h":8.94,"l":8.92,"n":82,"o":8.92,"t":"2026-10-19T16:45:00Z","v":5312,"vw":8.931888},{"c":8.94,"h":8.94,"l":8.93,"n":80,"o":8.93,"t":"2026-10-19T16:50:00Z","v":3554,"vw":8.938064},{"c":8.94,"h":8.94,"l":8.94,"n":28,"o":8.94,"t":"2026-10-19T16:55:00Z","v":1504,"vw":8.94},{"c":8.93,"h":8.95,"l":8.93,"n":95,"o":8.94,"t":"2026-10-19T17:00:00Z","v":5313,"vw":8.932967},{"c":8.93,"h":8.93,"l":8.93,"n":30,"o":8.93,"t":"2026-10-19T17:05:00Z","v":977,"vw":8.93},{"c":8.92,"h":8.925,"l":8.92,"n":48,"o":8.92,"t":"2026-10-19T17:10:00Z","v":2088,"vw":8.921667},{"c":8.91,"h":8.93,"l":8.91,"n":104,"o":8.925,"t":"2026-10-19T17:15:00Z","v":6610,"vw":8.922914},{"c":8.905,"h":8.91,"l":8.9,"n":97,"o":8.91,"t":"2026-10-19T17:20:00Z","v":8045,"vw":8.905271},{"c":8.92,"h":8.92,"l":8.905,"n":126,"o":8.91,"t":"2026-10-19T17:25:00Z","v":11682,"vw":8.91639},{"c":8.895,"h":8.92,"l":8.895,"n":74,"o":8.91,"t":"2026-10-19T17:30:00Z","v":2596,"vw":8.906089},{"c":8.885,"h":8.9,"l":8.872,"n":63,"o":8.9,"t":"2026-10-19T17:35:00Z","v":3878,"vw":8.885814},{"c":8.89,"h":8.89,"l":8.88,"n":71,"o":8.88,"t":"2026-10-19T17:40:00Z","v":4424,"vw":8.886873},{"c":8.875,"h":8.88,"l":8.87,"n":48,"o":8.88,"t":"2026-10-19T17:45:00Z","v":1666,"vw":8.875394},{"c":8.87,"h":8.87,"l":8.86,"n":44,"o":8.86,"t":"2026-10-19T17:50:00Z","v":1530,"vw":8.864745},{"c":8.86,"h":8.87,"l":8.85,"n":248,"o":8.87,"t":"2026-10-19T17:55:00Z","v":15645,"vw":8.856189},{"c":8.85,"h":8.86,"l":8.85,"n":31,"o":8.86,"t":"2026-10-19T18:00:00Z","v":1528,"vw":8.851875},{"c":8.82,"h":8.85,"l":8.81,"n":89,"o":8.85,"t":"2026-10-19T18:05:00Z","v":6363,"vw":8.822417},{"c":8.835,"h":8.85,"l":8.82,"n":117,"o":8.83,"t":"2026-10-19T18:10:00Z","v":7859,"vw":8.835676},{"c":8.82,"h":8.83,"l":8.8123,"n":78,"o":8.82,"t":"2026-10-19T18:15:00Z","v":3031,"vw":8.821546},{"c":8.801,"h":8.81,"l":8.8,"n":43,"o":8.81,"t":"2026-10-19T18:20:00Z","v":2097,"vw":8.802089},{"c":8.77,"h":8.79,"l":8.77,"n":103,"o":8.79,"t":"2026-10-19T18:25:00Z","v":6182,"vw":8.776791},{"c":8.785,"h":8.785,"l":8.77,"n":70,"o":8.77,"t":"2026-10-19T18:30:00Z","v":2743,"vw":8.777871},{"c":8.76,"h":8.785,"l":8.76,"n":33,"o":8.785,"t":"2026-10-19T18:35:00Z","v":1849,"vw":8.778236},{"c":8.77,"h":8.775,"l":8.75,"n":112,"o":8.76,"t":"2026-10-19T18:40:00Z","v":4683,"vw":8.768174},{"c":8.76,"h":8.7789,"l":8.76,"n":90,"o":8.76,"t":"2026-10-19T18:45:00Z","v":3528,"vw":8.767331},{"c":8.795,"h":8.795,"l":8.77,"n":219,"o":8.77,"t":"2026-10-19T18:50:00Z","v":12264,"vw":8.781945},{"c":8.79,"h":8.79,"l":8.79,"n":39,"o":8.79,"t":"2026-10-19T18:55:00Z","v":1469,"vw":8.79},{"c":8.815,"h":8.82,"l":8.78,"n":183,"o":8.78,"t":"2026-10-19T19:00:00Z","v":14752,"vw":8.798999},{"c":8.82,"h":8.82,"l":8.81,"n":54,"o":8.82,"t":"2026-10-19T19:05:00Z","v":2151,"vw":8.818889},{"c":8.8,"h":8.81,"l":8.795,"n":63,"o":8.81,"t":"2026-10-19T19:10:00Z","v":3865,"vw":8.803272},{"c":8.81,"h":8.82,"l":8.79,"n":155,"o":8.8,"t":"2026-10-19T19:15:00Z","v":12502,"vw":8.806204},{"c":8.81,"h":8.82,"l":8.8,"n":155,"o":8.8,"t":"2026-10-19T19:20:00Z","v":11198,"vw":8.810553},{"c":8.81,"h":8.81,"l":8.8,"n":110,"o":8.81,"t":"2026-10-19T19:25:00Z","v":7543,"vw":8.806417},{"c":8.82,"h":8.82,"l":8.8,"n":118,"o":8.81,"t":"2026-10-19T19:30:00Z","v":4864,"vw":8.808683},{"c":8.84,"h":8.84,"l":8.81,"n":168,"o":8.82,"t":"2026-10-19T19:35:00Z","v":10730,"vw":8.815385},{"c":8.89,"h":8.89,"l":8.845,"n":113,"o":8.845,"t":"2026-10-19T19:40:00Z","v":6817,"vw":8.85799},{"c":8.86,"h":8.8725,"l":8.84,"n":180,"o":8.87,"t":"2026-10-19T19:45:00Z","v":10066,"vw":8.855996},{"c":8.87,"h":8.87,"l":8.845,"n":199,"o":8.85,"t":"2026-10-19T19:50:00Z","v":13832,"vw":8.857856},{"c":8.86,"h":8.88,"l":8.85,"n":594,"o":8.868,"t":"2026-10-19T19:55:00Z","v":42805,"vw":8.861864},{"c":8.85,"h":8.85,"l":8.85,"n":16,"o":8.85,"t":"2026-10-19T20:00:00Z","v":79405,"vw":8.85},{"c":9.01,"h":9.01,"l":9.01,"n":14,"o":9.01,"t":"2026-10-20T12:35:00Z","v":221,"vw":9.01},{"c":8.92,"h":8.93,"l":8.92,"n":10,"o":8.93,"t":"2026-10-20T13:30:00Z","v":4324,"vw":8.929767},{"c":8.92,"h":8.92,"l":8.92,"n":4,"o":8.92,"t":"2026-10-20T13:35:00Z","v":114,"vw":8.92},{"c":9.035,"h":9.035,"l":8.95,"n":273,"o":8.96,"t":"2026-10-20T13:45:00Z","v":29150,"vw":8.999781},{"c":9.06,"h":9.065,"l":9.0321,"n":22,"o":9.06,"t":"2026-10-20T13:50:00Z","v":9427,"vw":9.035673},{"c":9.09,"h":9.09,"l":9.05,"n":31,"o":9.055,"t":"2026-10-20T13:55:00Z","v":9415,"vw":9.059423},{"c":9.055,"h":9.12,"l":9.055,"n":40,"o":9.11,"t":"2026-10-20T14:00:00Z","v":2004,"vw":9.087117},{"c":9.06,"h":9.06,"l":9.025,"n":13,"o":9.03,"t":"2026-10-20T14:05:00Z","v":819,"vw":9.047187},{"c":9.02,"h":9.065,"l":9.02,"n":59,"o":9.06,"t":"2026-10-20T14:10:00Z","v":2131,"vw":9.051058},{"c":9.065,"h":9.065,"l":9.005,"n":73,"o":9.005,"t":"2026-10-20T14:15:00Z","v":6078,"vw":9.039525},{"c":9.105,"h":9.105,"l":9.08,"n":39,"o":9.08,"t":"2026-10-20T14:20:00Z","v":4942,"vw":9.08992},{"c":9.15,"h":9.15,"l":9.11,"n":49,"o":9.11,"t":"2026-10-20T14:25:00Z","v":1902,"vw":9.124586},{"c":9.12,"h":9.16,"l":9.12,"n":70,"o":9.16,"t":"2026-10-20T14:30:00Z","v":3398,"vw":9.14227},{"c":9.115,"h":9.14,"l":9.115,"n":24,"o":9.13,"t":"2026-10-20T14:35:00Z","v":1644,"vw":9.127738},{"c":9.15,"h":9.15,"l":9.14,"n":36,"o":9.14,"t":"2026-10-20T14:40:00Z","v":1329,"vw":9.145105},{"c":9.105,"h":9.17,"l":9.105,"n":109,"o":9.155,"t":"2026-10-20T14:45:00Z","v":6519,"vw":9.155839},{"c":9.18,"h":9.18,"l":9.13,"n":38,"o":9.13,"t":"2026-10-20T14:50:00Z","v":1505,"vw":9.154107},{"c":9.2,"h":9.21,"l":9.195,"n":70,"o":9.1983,"t":"2026-10-20T14:55:00Z","v":4210,"vw":9.201448},{"c":9.17,"h":9.2,"l":9.17,"n":24,"o":9.2,"t":"2026-10-20T15:00:00Z","v":369,"vw":9.185},{"c":9.19,"h":9.19,"l":9.165,"n":34,"o":9.165,"t":"2026-10-20T15:05:00Z","v":1392,"vw":9.183072},{"c":9.16,"h":9.18,"l":9.145,"n":48,"o":9.18,"t":"2026-10-20T15:10:00Z","v":1953,"vw":9.157076},{"c":9.16,"h":9.185,"l":9.16,"n":70,"o":9.165,"t":"2026-10-20T15:15:00Z","v":4391,"vw":9.170979},{"c":9.17,"h":9.19,"l":9.1695,"n":71,"o":9.1695,"t":"2026-10-20T15:20:00Z","v":6931,"vw":9.179813},{"c":9.175,"h":9.18,"l":9.17,"n":127,"o":9.18,"t":"2026-10-20T15:25:00Z","v":4841,"vw":9.176481},{"c":9.145,"h":9.145,"l":9.14,"n":20,"o":9.14,"t":"2026-10-20T15:30:00Z","v":1888,"vw":9.140803},{"c":9.145,"h":9.145,"l":9.145,"n":20,"o":9.145,"t":"2026-10-20T15:35:00Z","v":470,"vw":9.145},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-20T15:40:00Z","v":1355,"vw":9.15},{"c":9.14,"h":9.14,"l":9.14,"n":37,"o":9.14,"t":"2026-10-20T15:45:00Z","v":979,"vw":9.14},{"c":9.12,"h":9.13,"l":9.12,"n":30,"o":9.13,"t":"2026-10-20T15:50:00Z","v":1350,"vw":9.128893},{"c":9.1168,"h":9.12,"l":9.115,"n":11,"o":9.12,"t":"2026-10-20T15:55:00Z","v":666,"vw":9.116627},{"c":9.105,"h":9.105,"l":9.105,"n":5,"o":9.105,"t":"2026-10-20T16:00:00Z","v":113,"vw":9.105},{"c":9.09,"h":9.09,"l":9.08,"n":50,"o":9.09,"t":"2026-10-20T16:10:00Z","v":2172,"vw":9.089306},{"c":9.09,"h":9.09,"l":9.09,"n":17,"o":9.09,"t":"2026-10-20T16:15:00Z","v":250,"vw":9.09},{"c":9.095,"h":9.095,"l":9.095,"n":10,"o":9.095,"t":"2026-10-20T16:20:00Z","v":120,"vw":9.095},{"c":9.095,"h":9.095,"l":9.095,"n":12,"o":9.095,"t":"2026-10-20T16:25:00Z","v":724,"vw":9.095},{"c":9.095,"h":9.095,"l":9.095,"n":6,"o":9.095,"t":"2026-10-20T16:30:00Z","v":177,"vw":9.095},{"c":9.105,"h":9.105,"l":9.1,"n":25,"o":9.1,"t":"2026-10-20T16:35:00Z","v":552,"vw":9.1025},{"c":9.105,"h":9.105,"l":9.105,"n":14,"o":9.105,"t":"2026-10-20T16:45:00Z","v":332,"vw":9.105},{"c":9.09,"h":9.11,"l":9.085,"n":77,"o":9.11,"t":"2026-10-20T16:50:00Z","v":5063,"vw":9.091833},{"c":9.07,"h":9.1,"l":9.07,"n":58,"o":9.1,"t":"2026-10-20T16:55:00Z","v":6376,"vw":9.08979},{"c":9.07,"h":9.11,"l":9.07,"n":108,"o":9.08,"t":"2026-10-20T17:00:00Z","v":12185,"vw":9.088227},{"c":9.065,"h":9.075,"l":9.06,"n":39,"o":9.07,"t":"2026-10-20T17:05:00Z","v":1513,"vw":9.067297},{"c":9.12,"h":9.12,"l":9.06,"n":129,"o":9.06,"t":"2026-10-20T17:10:00Z","v":7648,"vw":9.082058},{"c":9.095,"h":9.12,"l":9.095,"n":44,"o":9.12,"t":"2026-10-20T17:15:00Z","v":1430,"vw":9.11125},{"c":9.1,"h":9.1,"l":9.1,"n":15,"o":9.1,"t":"2026-10-20T17:20:00Z","v":763,"vw":9.1},{"c":9.09,"h":9.1,"l":9.07,"n":73,"o":9.1,"t":"2026-10-20T17:25:00Z","v":3618,"vw":9.081282},{"c":9.1,"h":9.11,"l":9.08,"n":55,"o":9.08,"t":"2026-10-20T17:30:00Z","v":2226,"vw":9.099569},{"c":9.09,"h":9.11,"l":9.09,"n":25,"o":9.1,"t":"2026-10-20T17:35:00Z","v":1429,"vw":9.1},{"c":9.09,"h":9.1,"l":9.09,"n":57,"o":9.09,"t":"2026-10-20T17:40:00Z","v":8431,"vw":9.090822},{"c":9.08,"h":9.08,"l":9.08,"n":10,"o":9.08,"t":"2026-10-20T17:45:00Z","v":337,"vw":9.08},{"c":9.05,"h":9.07,"l":9.05,"n":37,"o":9.07,"t":"2026-10-20T17:50:00Z","v":1307,"vw":9.061889},{"c":9.04,"h":9.04,"l":9.04,"n":7,"o":9.04,"t":"2026-10-20T17:55:00Z","v":308,"vw":9.04},{"c":9.07,"h":9.07,"l":9.045,"n":87,"o":9.05,"t":"2026-10-20T18:00:00Z","v":6050,"vw":9.061324},{"c":9.055,"h":9.07,"l":9.05,"n":66,"o":9.07,"t":"2026-10-20T18:05:00Z","v":2931,"vw":9.063243},{"c":9.04,"h":9.04,"l":9.04,"n":13,"o":9.04,"t":"2026-10-20T18:10:00Z","v":493,"vw":9.04},{"c":9.06,"h":9.075,"l":9.05,"n":102,"o":9.05,"t":"2026-10-20T18:15:00Z","v":7314,"vw":9.059398},{"c":9.05,"h":9.05,"l":9.05,"n":5,"o":9.05,"t":"2026-10-20T18:20:00Z","v":158,"vw":9.05},{"c":9.05,"h":9.05,"l":9.04,"n":44,"o":9.04,"t":"2026-10-20T18:25:00Z","v":2443,"vw":9.049063},{"c":9.055,"h":9.055,"l":9.055,"n":12,"o":9.055,"t":"2026-10-20T18:30:00Z","v":884,"vw":9.055},{"c":9.04,"h":9.07,"l":9.04,"n":32,"o":9.055,"t":"2026-10-20T18:35:00Z","v":1993,"vw":9.054333},{"c":9.05,"h":9.055,"l":9.045,"n":16,"o":9.055,"t":"2026-10-20T18:40:00Z","v":1660,"vw":9.051879},{"c":9.06,"h":9.07,"l":9.055,"n":67,"o":9.07,"t":"2026-10-20T18:45:00Z","v":2550,"vw":9.065417},{"c":9.07,"h":9.08,"l":9.06,"n":52,"o":9.06,"t":"2026-10-20T18:50:00Z","v":1473,"vw":9.067816},{"c":9.065,"h":9.075,"l":9.065,"n":35,"o":9.07,"t":"2026-10-20T18:55:00Z","v":1393,"vw":9.072793},{"c":9.0699,"h":9.0699,"l":9.06,"n":35,"o":9.065,"t":"2026-10-20T19:00:00Z","v":2651,"vw":9.066912},{"c":9.07,"h":9.08,"l":9.065,"n":88,"o":9.065,"t":"2026-10-20T19:05:00Z","v":4785,"vw":9.069697},{"c":9.07,"h":9.085,"l":9.07,"n":127,"o":9.07,"t":"2026-10-20T19:10:00Z","v":11096,"vw":9.07894},{"c":9.095,"h":9.105,"l":9.055,"n":93,"o":9.06,"t":"2026-10-20T19:15:00Z","v":5567,"vw":9.074984},{"c":9.09,"h":9.1,"l":9.09,"n":64,"o":9.1,"t":"2026-10-20T19:20:00Z","v":5912,"vw":9.095149},{"c":9.125,"h":9.14,"l":9.095,"n":88,"o":9.095,"t":"2026-10-20T19:25:00Z","v":7888,"vw":9.112958},{"c":9.13,"h":9.14,"l":9.12,"n":78,"o":9.14,"t":"2026-10-20T19:30:00Z","v":5482,"vw":9.127934},{"c":9.11,"h":9.13,"l":9.105,"n":302,"o":9.12,"t":"2026-10-20T19:35:00Z","v":26566,"vw":9.124745},{"c":9.1,"h":9.11,"l":9.1,"n":69,"o":9.1,"t":"2026-10-20T19:40:00Z","v":4012,"vw":9.100418},{"c":9.1,"h":9.135,"l":9.0986,"n":364,"o":9.1,"t":"2026-10-20T19:45:00Z","v":40446,"vw":9.113309},{"c":9.13,"h":9.17,"l":9.07,"n":707,"o":9.1,"t":"2026-10-20T19:50:00Z","v":60304,"vw":9.125063},{"c":9.15,"h":9.18,"l":9.13,"n":1113,"o":9.14,"t":"2026-10-20T19:55:00Z","v":102716,"vw":9.154142},{"c":9.15,"h":9.15,"l":9.15,"n":23,"o":9.15,"t":"2026-10-20T20:00:00Z","v":199035,"vw":9.15},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-20T20:05:00Z","v":200,"vw":8.97},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-20T20:30:00Z","v":579,"vw":9.15},{"c":9.51,"h":9.51,"l":9.1903,"n":25,"o":9.23,"t":"2026-10-21T10:50:00Z","v":801,"vw":9.420702},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-21T12:40:00Z","v":100,"vw":9.1},{"c":9.25,"h":9.25,"l":9.06,"n":34,"o":9.2,"t":"2026-10-21T13:30:00Z","v":5019,"vw":9.200214},{"c":9.22,"h":9.23,"l":9.22,"n":22,"o":9.23,"t":"2026-10-21T13:35:00Z","v":722,"vw":9.2275},{"c":9.19,"h":9.23,"l":9.16,"n":59,"o":9.21,"t":"2026-10-21T13:40:00Z","v":3066,"vw":9.186896},{"c":9.212,"h":9.212,"l":9.17,"n":102,"o":9.19,"t":"2026-10-21T13:45:00Z","v":11559,"vw":9.202082},{"c":9.175,"h":9.185,"l":9.145,"n":28,"o":9.185,"t":"2026-10-21T13:50:00Z","v":1240,"vw":9.178879},{"c":9.09,"h":9.21,"l":9.09,"n":26,"o":9.2,"t":"2026-10-21T13:55:00Z","v":2281,"vw":9.152077},{"c":9.13,"h":9.13,"l":9.08,"n":61,"o":9.11,"t":"2026-10-21T14:00:00Z","v":2933,"vw":9.120408},{"c":9.1,"h":9.12,"l":9.0952,"n":101,"o":9.11,"t":"2026-10-21T14:05:00Z","v":5065,"vw":9.107766},{"c":9.105,"h":9.12,"l":9.0701,"n":96,"o":9.0701,"t":"2026-10-21T14:10:00Z","v":6912,"vw":9.101424},{"c":9.13,"h":9.13,"l":9.09,"n":25,"o":9.09,"t":"2026-10-21T14:15:00Z","v":1245,"vw":9.111846},{"c":9.135,"h":9.135,"l":9.12,"n":75,"o":9.12,"t":"2026-10-21T14:20:00Z","v":1465,"vw":9.122683},{"c":9.15,"h":9.15,"l":9.14,"n":15,"o":9.14,"t":"2026-10-21T14:30:00Z","v":527,"vw":9.14661},{"c":9.165,"h":9.165,"l":9.165,"n":22,"o":9.165,"t":"2026-10-21T14:35:00Z","v":345,"vw":9.165},{"c":9.185,"h":9.185,"l":9.18,"n":9,"o":9.18,"t":"2026-10-21T14:40:00Z","v":466,"vw":9.181471},{"c":9.165,"h":9.19,"l":9.165,"n":129,"o":9.19,"t":"2026-10-21T14:55:00Z","v":12098,"vw":9.187354},{"c":9.15,"h":9.15,"l":9.15,"n":14,"o":9.15,"t":"2026-10-21T15:00:00Z","v":159,"vw":9.15},{"c":9.135,"h":9.15,"l":9.121,"n":33,"o":9.121,"t":"2026-10-21T15:05:00Z","v":2943,"vw":9.127115},{"c":9.135,"h":9.135,"l":9.135,"n":9,"o":9.135,"t":"2026-10-21T15:10:00Z","v":265,"vw":9.135},{"c":9.165,"h":9.17,"l":9.13,"n":121,"o":9.135,"t":"2026-10-21T15:15:00Z","v":9653,"vw":9.145962},{"c":9.2,"h":9.2,"l":9.1705,"n":31,"o":9.1705,"t":"2026-10-21T15:25:00Z","v":2539,"vw":9.183803},{"c":9.21,"h":9.21,"l":9.21,"n":19,"o":9.21,"t":"2026-10-21T15:30:00Z","v":1590,"vw":9.21},{"c":9.215,"h":9.2179,"l":9.215,"n":11,"o":9.2179,"t":"2026-10-21T15:35:00Z","v":375,"vw":9.216017},{"c":9.18,"h":9.22,"l":9.18,"n":85,"o":9.22,"t":"2026-10-21T15:40:00Z","v":7401,"vw":9.193758},{"c":9.235,"h":9.24,"l":9.18,"n":84,"o":9.19,"t":"2026-10-21T15:45:00Z","v":6960,"vw":9.209024},{"c":9.28,"h":9.28,"l":9.245,"n":105,"o":9.25,"t":"2026-10-21T15:50:00Z","v":6489,"vw":9.252567},{"c":9.27,"h":9.28,"l":9.265,"n":70,"o":9.28,"t":"2026-10-21T15:55:00Z","v":986,"vw":9.273571},{"c":9.255,"h":9.27,"l":9.255,"n":129,"o":9.27,"t":"2026-10-21T16:00:00Z","v":8335,"vw":9.260994},{"c":9.27,"h":9.27,"l":9.255,"n":30,"o":9.26,"t":"2026-10-21T16:05:00Z","v":1365,"vw":9.267917},{"c":9.28,"h":9.28,"l":9.27,"n":36,"o":9.27,"t":"2026-10-21T16:10:00Z","v":2145,"vw":9.272105},{"c":9.28,"h":9.28,"l":9.28,"n":33,"o":9.28,"t":"2026-10-21T16:15:00Z","v":986,"vw":9.28},{"c":9.29,"h":9.29,"l":9.28,"n":26,"o":9.28,"t":"2026-10-21T16:20:00Z","v":1538,"vw":9.284167},{"c":9.3,"h":9.3,"l":9.28,"n":67,"o":9.29,"t":"2026-10-21T16:25:00Z","v":3869,"vw":9.290678},{"c":9.31,"h":9.31,"l":9.3,"n":29,"o":9.3,"t":"2026-10-21T16:30:00Z","v":907,"vw":9.307143},{"c":9.325,"h":9.325,"l":9.28,"n":175,"o":9.31,"t":"2026-10-21T16:35:00Z","v":10027,"vw":9.29877},{"c":9.27,"h":9.32,"l":9.27,"n":95,"o":9.31,"t":"2026-10-21T16:40:00Z","v":4889,"vw":9.288958},{"c":9.25,"h":9.28,"l":9.24,"n":50,"o":9.28,"t":"2026-10-21T16:45:00Z","v":6854,"vw":9.252174},{"c":9.25,"h":9.27,"l":9.25,"n":23,"o":9.27,"t":"2026-10-21T16:50:00Z","v":1081,"vw":9.266},{"c":9.27,"h":9.27,"l":9.25,"n":21,"o":9.265,"t":"2026-10-21T16:55:00Z","v":1170,"vw":9.265909},{"c":9.24,"h":9.27,"l":9.24,"n":41,"o":9.27,"t":"2026-10-21T17:00:00Z","v":1592,"vw":9.255385},{"c":9.24,"h":9.25,"l":9.23,"n":38,"o":9.25,"t":"2026-10-21T17:05:00Z","v":1558,"vw":9.235},{"c":9.24,"h":9.25,"l":9.23,"n":71,"o":9.25,"t":"2026-10-21T17:10:00Z","v":3755,"vw":9.238246},{"c":9.23,"h":9.24,"l":9.23,"n":47,"o":9.24,"t":"2026-10-21T17:15:00Z","v":1938,"vw":9.234286},{"c":9.23,"h":9.24,"l":9.225,"n":30,"o":9.225,"t":"2026-10-21T17:20:00Z","v":1182,"vw":9.232778},{"c":9.225,"h":9.24,"l":9.225,"n":21,"o":9.225,"t":"2026-10-21T17:25:00Z","v":840,"vw":9.233571},{"c":9.25,"h":9.25,"l":9.22,"n":47,"o":9.23,"t":"2026-10-21T17:30:00Z","v":2769,"vw":9.235833},{"c":9.26,"h":9.26,"l":9.25,"n":31,"o":9.25,"t":"2026-10-21T17:35:00Z","v":1840,"vw":9.254},{"c":9.26,"h":9.26,"l":9.26,"n":15,"o":9.26,"t":"2026-10-21T17:40:00Z","v":262,"vw":9.26},{"c":9.26,"h":9.26,"l":9.2522,"n":21,"o":9.26,"t":"2026-10-21T17:45:00Z","v":818,"vw":9.255621},{"c":9.28,"h":9.28,"l":9.25,"n":113,"o":9.26,"t":"2026-10-21T17:50:00Z","v":5279,"vw":9.271716},{"c":9.28,"h":9.28,"l":9.28,"n":14,"o":9.28,"t":"2026-10-21T17:55:00Z","v":1039,"vw":9.28},{"c":9.28,"h":9.28,"l":9.27,"n":22,"o":9.27,"t":"2026-10-21T18:00:00Z","v":572,"vw":9.2775},{"c":9.27,"h":9.28,"l":9.26,"n":33,"o":9.28,"t":"2026-10-21T18:05:00Z","v":826,"vw":9.27},{"c":9.28,"h":9.28,"l":9.27,"n":55,"o":9.27,"t":"2026-10-21T18:10:00Z","v":2562,"vw":9.279155},{"c":9.28,"h":9.28,"l":9.28,"n":37,"o":9.28,"t":"2026-10-21T18:15:00Z","v":904,"vw":9.28},{"c":9.28,"h":9.28,"l":9.28,"n":86,"o":9.28,"t":"2026-10-21T18:20:00Z","v":2946,"vw":9.28},{"c":9.29,"h":9.29,"l":9.28,"n":79,"o":9.28,"t":"2026-10-21T18:25:00Z","v":10647,"vw":9.280562},{"c":9.29,"h":9.29,"l":9.28,"n":20,"o":9.28,"t":"2026-10-21T18:30:00Z","v":536,"vw":9.2875},{"c":9.29,"h":9.29,"l":9.29,"n":41,"o":9.29,"t":"2026-10-21T18:35:00Z","v":1236,"vw":9.29},{"c":9.3,"h":9.3,"l":9.29,"n":73,"o":9.29,"t":"2026-10-21T18:40:00Z","v":3743,"vw":9.295},{"c":9.26,"h":9.29,"l":9.26,"n":355,"o":9.29,"t":"2026-10-21T18:45:00Z","v":20638,"vw":9.280841},{"c":9.25,"h":9.26,"l":9.24,"n":32,"o":9.26,"t":"2026-10-21T18:50:00Z","v":1878,"vw":9.248532},{"c":9.21,"h":9.25,"l":9.21,"n":72,"o":9.25,"t":"2026-10-21T18:55:00Z","v":4415,"vw":9.232755},{"c":9.22,"h":9.22,"l":9.2,"n":97,"o":9.21,"t":"2026-10-21T19:00:00Z","v":9972,"vw":9.206004},{"c":9.23,"h":9.23,"l":9.2,"n":164,"o":9.21,"t":"2026-10-21T19:05:00Z","v":18826,"vw":9.208431},{"c":9.22,"h":9.23,"l":9.22,"n":233,"o":9.225,"t":"2026-10-21T19:10:00Z","v":15984,"vw":9.22287},{"c":9.25,"h":9.255,"l":9.22,"n":109,"o":9.22,"t":"2026-10-21T19:15:00Z","v":7146,"vw":9.244407},{"c":9.26,"h":9.26,"l":9.25,"n":58,"o":9.25,"t":"2026-10-21T19:20:00Z","v":3036,"vw":9.251339},{"c":9.28,"h":9.28,"l":9.25,"n":129,"o":9.25,"t":"2026-10-21T19:25:00Z","v":7619,"vw":9.271902},{"c":9.29,"h":9.3,"l":9.28,"n":57,"o":9.3,"t":"2026-10-21T19:30:00Z","v":2010,"vw":9.291581},{"c":9.285,"h":9.29,"l":9.28,"n":95,"o":9.28,"t":"2026-10-21T19:35:00Z","v":6071,"vw":9.282},{"c":9.285,"h":9.3,"l":9.285,"n":80,"o":9.285,"t":"2026-10-21T19:40:00Z","v":3339,"vw":9.293921},{"c":9.28,"h":9.3,"l":9.28,"n":161,"o":9.29,"t":"2026-10-21T19:45:00Z","v":4798,"vw":9.2923},{"c":9.33,"h":9.33,"l":9.29,"n":381,"o":9.29,"t":"2026-10-21T19:50:00Z","v":31740,"vw":9.305963},{"c":9.34,"h":9.34,"l":9.32,"n":534,"o":9.33,"t":"2026-10-21T19:55:00Z","v":30832,"vw":9.332631},{"c":9.34,"h":9.34,"l":9.34,"n":15,"o":9.34,"t":"2026-10-21T20:00:00Z","v":75643,"vw":9.34},{"c":8.4961,"h":8.4961,"l":8.4961,"n":1,"o":8.4961,"t":"2026-10-22T13:05:00Z","v":1999,"vw":8.4961},{"c":9.35,"h":9.35,"l":9.295,"n":137,"o":9.31,"t":"2026-10-22T13:30:00Z","v":32271,"vw":9.34068},{"c":9.36,"h":9.4,"l":9.36,"n":59,"o":9.39,"t":"2026-10-22T13:35:00Z","v":6276,"vw":9.385089},{"c":9.38,"h":9.4,"l":9.37,"n":15,"o":9.38,"t":"2026-10-22T13:40:00Z","v":823,"vw":9.384286},{"c":9.43,"h":9.43,"l":9.38,"n":11,"o":9.38,"t":"2026-10-22T13:45:00Z","v":1755,"vw":9.411385},{"c":9.395,"h":9.43,"l":9.395,"n":40,"o":9.43,"t":"2026-10-22T13:50:00Z","v":1579,"vw":9.407911},{"c":9.415,"h":9.42,"l":9.386,"n":43,"o":9.3951,"t":"2026-10-22T13:55:00Z","v":2091,"vw":9.395029},{"c":9.4054,"h":9.45,"l":9.4001,"n":74,"o":9.4001,"t":"2026-10-22T14:00:00Z","v":9706,"vw":9.428541},{"c":9.39,"h":9.41,"l":9.39,"n":14,"o":9.41,"t":"2026-10-22T14:05:00Z","v":664,"vw":9.40591},{"c":9.41,"h":9.43,"l":9.4,"n":22,"o":9.4,"t":"2026-10-22T14:10:00Z","v":642,"vw":9.41615},{"c":9.41,"h":9.41,"l":9.41,"n":7,"o":9.41,"t":"2026-10-22T14:15:00Z","v":795,"vw":9.41},{"c":9.29,"h":9.39,"l":9.28,"n":45,"o":9.39,"t":"2026-10-22T14:20:00Z","v":8362,"vw":9.335763},{"c":9.22,"h":9.29,"l":9.22,"n":60,"o":9.29,"t":"2026-10-22T14:25:00Z","v":2700,"vw":9.243125},{"c":9.27,"h":9.27,"l":9.22,"n":57,"o":9.22,"t":"2026-10-22T14:30:00Z","v":3360,"vw":9.252673},{"c":9.27,"h":9.27,"l":9.27,"n":15,"o":9.27,"t":"2026-10-22T14:35:00Z","v":451,"vw":9.27},{"c":9.24,"h":9.24,"l":9.24,"n":20,"o":9.24,"t":"2026-10-22T14:40:00Z","v":558,"vw":9.24},{"c":9.225,"h":9.23,"l":9.225,"n":17,"o":9.23,"t":"2026-10-22T14:45:00Z","v":958,"vw":9.229354},{"c":9.25,"h":9.25,"l":9.22,"n":177,"o":9.22,"t":"2026-10-22T14:50:00Z","v":10214,"vw":9.227648},{"c":9.26,"h":9.26,"l":9.25,"n":30,"o":9.26,"t":"2026-10-22T14:55:00Z","v":1313,"vw":9.258004},{"c":9.26,"h":9.27,"l":9.26,"n":35,"o":9.27,"t":"2026-10-22T15:00:00Z","v":1374,"vw":9.262},{"c":9.24,"h":9.26,"l":9.23,"n":15,"o":9.23,"t":"2026-10-22T15:05:00Z","v":929,"vw":9.237712},{"c":9.21,"h":9.23,"l":9.21,"n":319,"o":9.22,"t":"2026-10-22T15:10:00Z","v":54975,"vw":9.217999},{"c":9.24,"h":9.24,"l":9.2,"n":72,"o":9.22,"t":"2026-10-22T15:15:00Z","v":3680,"vw":9.225598},{"c":9.24,"h":9.245,"l":9.22,"n":162,"o":9.24,"t":"2026-10-22T15:20:00Z","v":10860,"vw":9.234284},{"c":9.24,"h":9.24,"l":9.23,"n":80,"o":9.24,"t":"2026-10-22T15:25:00Z","v":4717,"vw":9.238397},{"c":9.25,"h":9.265,"l":9.24,"n":84,"o":9.24,"t":"2026-10-22T15:30:00Z","v":4876,"vw":9.249821},{"c":9.25,"h":9.265,"l":9.25,"n":40,"o":9.265,"t":"2026-10-22T15:35:00Z","v":1631,"vw":9.262891},{"c":9.25,"h":9.26,"l":9.24,"n":71,"o":9.25,"t":"2026-10-22T15:40:00Z","v":10003,"vw":9.247749},{"c":9.255,"h":9.27,"l":9.255,"n":40,"o":9.255,"t":"2026-10-22T15:45:00Z","v":1094,"vw":9.256875},{"c":9.27,"h":9.28,"l":9.2506,"n":73,"o":9.2593,"t":"2026-10-22T15:50:00Z","v":6679,"vw":9.261803},{"c":9.27,"h":9.27,"l":9.27,"n":31,"o":9.27,"t":"2026-10-22T15:55:00Z","v":6053,"vw":9.27},{"c":9.27,"h":9.27,"l":9.27,"n":56,"o":9.27,"t":"2026-10-22T16:00:00Z","v":1881,"vw":9.27},{"c":9.265,"h":9.265,"l":9.245,"n":64,"o":9.26,"t":"2026-10-22T16:05:00Z","v":3506,"vw":9.259822},{"c":9.265,"h":9.28,"l":9.265,"n":27,"o":9.28,"t":"2026-10-22T16:10:00Z","v":1879,"vw":9.270887},{"c":9.3031,"h":9.31,"l":9.28,"n":58,"o":9.28,"t":"2026-10-22T16:15:00Z","v":5713,"vw":9.293622},{"c":9.3093,"h":9.31,"l":9.3093,"n":15,"o":9.31,"t":"2026-10-22T16:20:00Z","v":3267,"vw":9.309575},{"c":9.37,"h":9.38,"l":9.315,"n":62,"o":9.315,"t":"2026-10-22T16:25:00Z","v":2974,"vw":9.341908},{"c":9.38,"h":9.38,"l":9.38,"n":13,"o":9.38,"t":"2026-10-22T16:30:00Z","v":167,"vw":9.38},{"c":9.38,"h":9.38,"l":9.36,"n":70,"o":9.36,"t":"2026-10-22T16:35:00Z","v":3416,"vw":9.372387},{"c":9.345,"h":9.37,"l":9.34,"n":46,"o":9.37,"t":"2026-10-22T16:40:00Z","v":2403,"vw":9.350323},{"c":9.305,"h":9.345,"l":9.2903,"n":95,"o":9.345,"t":"2026-10-22T16:45:00Z","v":13725,"vw":9.309877},{"c":9.34,"h":9.36,"l":9.29,"n":93,"o":9.29,"t":"2026-10-22T16:50:00Z","v":5157,"vw":9.326563},{"c":9.35,"h":9.38,"l":9.35,"n":37,"o":9.36,"t":"2026-10-22T16:55:00Z","v":2091,"vw":9.361063},{"c":9.355,"h":9.365,"l":9.355,"n":49,"o":9.365,"t":"2026-10-22T17:00:00Z","v":1026,"vw":9.36},{"c":9.38,"h":9.38,"l":9.35,"n":64,"o":9.355,"t":"2026-10-22T17:05:00Z","v":4320,"vw":9.363002},{"c":9.375,"h":9.375,"l":9.375,"n":9,"o":9.375,"t":"2026-10-22T17:10:00Z","v":231,"vw":9.375},{"c":9.38,"h":9.39,"l":9.35,"n":46,"o":9.37,"t":"2026-10-22T17:15:00Z","v":4351,"vw":9.370209},{"c":9.39,"h":9.39,"l":9.38,"n":44,"o":9.38,"t":"2026-10-22T17:20:00Z","v":2041,"vw":9.387215},{"c":9.4,"h":9.4,"l":9.39,"n":38,"o":9.39,"t":"2026-10-22T17:25:00Z","v":2231,"vw":9.39326},{"c":9.425,"h":9.425,"l":9.41,"n":18,"o":9.41,"t":"2026-10-22T17:30:00Z","v":643,"vw":9.416},{"c":9.43,"h":9.44,"l":9.4174,"n":42,"o":9.4174,"t":"2026-10-22T17:35:00Z","v":2355,"vw":9.429819},{"c":9.435,"h":9.435,"l":9.43,"n":33,"o":9.43,"t":"2026-10-22T17:40:00Z","v":1267,"vw":9.432},{"c":9.415,"h":9.435,"l":9.415,"n":206,"o":9.435,"t":"2026-10-22T17:45:00Z","v":13633,"vw":9.428197},{"c":9.41,"h":9.41,"l":9.4,"n":84,"o":9.41,"t":"2026-10-22T17:50:00Z","v":9083,"vw":9.406054},{"c":9.41,"h":9.42,"l":9.41,"n":73,"o":9.42,"t":"2026-10-22T17:55:00Z","v":4293,"vw":9.417652},{"c":9.395,"h":9.41,"l":9.395,"n":54,"o":9.41,"t":"2026-10-22T18:00:00Z","v":1283,"vw":9.404167},{"c":9.395,"h":9.41,"l":9.39,"n":32,"o":9.4,"t":"2026-10-22T18:05:00Z","v":1166,"vw":9.401429},{"c":9.4,"h":9.405,"l":9.39,"n":33,"o":9.39,"t":"2026-10-22T18:10:00Z","v":1296,"vw":9.402778},{"c":9.41,"h":9.41,"l":9.39,"n":52,"o":9.39,"t":"2026-10-22T18:15:00Z","v":2143,"vw":9.403929},{"c":9.4,"h":9.41,"l":9.4,"n":86,"o":9.41,"t":"2026-10-22T18:20:00Z","v":7561,"vw":9.400555},{"c":9.39,"h":9.4099,"l":9.39,"n":95,"o":9.4,"t":"2026-10-22T18:25:00Z","v":6501,"vw":9.400367},{"c":9.4,"h":9.405,"l":9.39,"n":60,"o":9.39,"t":"2026-10-22T18:30:00Z","v":3232,"vw":9.4},{"c":9.405,"h":9.405,"l":9.4,"n":45,"o":9.4,"t":"2026-10-22T18:35:00Z","v":3601,"vw":9.400163},{"c":9.41,"h":9.41,"l":9.395,"n":94,"o":9.405,"t":"2026-10-22T18:40:00Z","v":4528,"vw":9.404757},{"c":9.395,"h":9.41,"l":9.39,"n":76,"o":9.4,"t":"2026-10-22T18:45:00Z","v":3111,"vw":9.39921},{"c":9.32,"h":9.39,"l":9.31,"n":207,"o":9.39,"t":"2026-10-22T18:50:00Z","v":29342,"vw":9.379545},{"c":9.34,"h":9.34,"l":9.32,"n":80,"o":9.32,"t":"2026-10-22T18:55:00Z","v":3367,"vw":9.328988},{"c":9.28,"h":9.32,"l":9.25,"n":268,"o":9.32,"t":"2026-10-22T19:00:00Z","v":17108,"vw":9.275303},{"c":9.28,"h":9.28,"l":9.26,"n":67,"o":9.265,"t":"2026-10-22T19:05:00Z","v":3379,"vw":9.2715},{"c":9.27,"h":9.28,"l":9.26,"n":65,"o":9.26,"t":"2026-10-22T19:10:00Z","v":3446,"vw":9.266286},{"c":9.27,"h":9.28,"l":9.27,"n":23,"o":9.27,"t":"2026-10-22T19:15:00Z","v":899,"vw":9.271805},{"c":9.31,"h":9.31,"l":9.27,"n":378,"o":9.27,"t":"2026-10-22T19:20:00Z","v":27225,"vw":9.291341},{"c":9.28,"h":9.28,"l":9.255,"n":77,"o":9.28,"t":"2026-10-22T19:25:00Z","v":5159,"vw":9.266752},{"c":9.275,"h":9.29,"l":9.27,"n":64,"o":9.29,"t":"2026-10-22T19:30:00Z","v":3572,"vw":9.275345},{"c":9.305,"h":9.305,"l":9.275,"n":69,"o":9.28,"t":"2026-10-22T19:35:00Z","v":4568,"vw":9.295406},{"c":9.29,"h":9.305,"l":9.26,"n":173,"o":9.305,"t":"2026-10-22T19:40:00Z","v":15734,"vw":9.288076},{"c":9.26,"h":9.285,"l":9.25,"n":172,"o":9.275,"t":"2026-10-22T19:45:00Z","v":15559,"vw":9.264189},{"c":9.3,"h":9.3,"l":9.26,"n":248,"o":9.27,"t":"2026-10-22T19:50:00Z","v":21700,"vw":9.280196},{"c":9.31,"h":9.35,"l":9.27,"n":520,"o":9.305,"t":"2026-10-22T19:55:00Z","v":56179,"vw":9.300673},{"c":9.31,"h":9.31,"l":9.31,"n":6,"o":9.31,"t":"2026-10-22T20:00:00Z","v":106111,"vw":9.31},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-22T20:30:00Z","v":337,"vw":9.31}],"history":[{"c":2.57,"h":2.71,"l":2.54,"n":425,"o":2.65,"t":"2024-10-21T04:00:00Z","v":130423,"vw":2.599022},{"c":2.63,"h":2.64,"l":2.55,"n":206,"o":2.6,"t":"2024-10-22T04:00:00Z","v":49936,"vw":2.600517},{"c":2.64,"h":2.67,"l":2.57,"n":397,"o":2.61,"t":"2024-10-23T04:00:00Z","v":43756,"vw":2.606929},{"c":2.69,"h":2.71,"l":2.61,"n":197,"o":2.68,"t":"2024-10-24T04:00:00Z","v":31569,"vw":2.670855},{"c":2.63,"h":2.74,"l":2.61,"n":562,"o":2.69,"t":"2024-10-25T04:00:00Z","v":65834,"vw":2.67366},{"c":2.68,"h":2.74,"l":2.61,"n":816,"o":2.65,"t":"2024-10-28T04:00:00Z","v":90612,"vw":2.682196},{"c":2.59,"h":2.67,"l":2.5055,"n":437,"o":2.66,"t":"2024-10-29T04:00:00Z","v":86000,"vw":2.594861},{"c":2.85,"h":3.1433,"l":2.6218,"n":1668,"o":2.73,"t":"2024-10-30T04:00:00Z","v":407741,"vw":2.898393},{"c":2.78,"h":2.96,"l":2.76,"n":1113,"o":2.81,"t":"2024-10-31T04:00:00Z","v":199878,"vw":2.861115},{"c":2.68,"h":2.8397,"l":2.65,"n":734,"o":2.8,"t":"2024-11-01T04:00:00Z","v":100227,"vw":2.735854},{"c":2.66,"h":2.81,"l":2.65,"n":693,"o":2.69,"t":"2024-11-04T05:00:00Z","v":79198,"vw":2.730144},{"c":2.65,"h":2.75,"l":2.6225,"n":429,"o":2.67,"t":"2024-11-05T05:00:00Z","v":63484,"vw":2.673354},{"c":2.91,"h":2.97,"l":2.78,"n":1241,"o":2.85,"t":"2024-11-06T05:00:00Z","v":249632,"vw":2.860818},{"c":2.95,"h":3.02,"l":2.89,"n":607,"o":2.89,"t":"2024-11-07T05:00:00Z","v":98311,"vw":2.987262},{"c":3.08,"h":3.15,"l":2.91,"n":918,"o":2.91,"t":"2024-11-08T05:00:00Z","v":202743,"vw":3.10238},{"c":3.2,"h":3.24,"l":3.07,"n":1103,"o":3.1,"t":"2024-11-11T05:00:00Z","v":173482,"vw":3.159217},{"c":3.11,"h":3.26,"l":3.1,"n":1162,"o":3.2,"t":"2024-11-12T05:00:00Z","v":147384,"vw":3.178263},{"c":3,"h":3.32,"l":2.8701,"n":1767,"o":3.3,"t":"2024-11-13T05:00:00Z","v":273348,"vw":3.047125},{"c":3.06,"h":3.07,"l":2.82,"n":949,"o":2.99,"t":"2024-11-14T05:00:00Z","v":106724,"vw":2.964503},{"c":3.1,"h":3.14,"l":2.98,"n":1375,"o":3.05,"t":"2024-11-15T05:00:00Z","v":254939,"vw":3.081815},{"c":3.18,"h":3.275,"l":3.07,"n":911,"o":3.07,"t":"2024-11-18T05:00:00Z","v":142126,"vw":3.216694},{"c":3.14,"h":3.22,"l":3.07,"n":819,"o":3.11,"t":"2024-11-19T05:00:00Z","v":147474,"vw":3.137331},{"c":3.11,"h":3.15,"l":2.995,"n":1069,"o":3.13,"t":"2024-11-20T05:00:00Z","v":157222,"vw":3.065371},{"c":3.03,"h":3.14,"l":3.03,"n":815,"o":3.14,"t":"2024-11-21T05:00:00Z","v":128076,"vw":3.070077},{"c":3.16,"h":3.1852,"l":2.98,"n":1582,"o":3.04,"t":"2024-11-22T05:00:00Z","v":159779,"vw":3.129372},{"c":3.46,"h":3.51,"l":3.14,"n":2175,"o":3.14,"t":"2024-11-25T05:00:00Z","v":342036,"vw":3.340174},{"c":3.73,"h":3.82,"l":3.47,"n":2201,"o":3.47,"t":"2024-11-26T05:00:00Z","v":363457,"vw":3.713271},{"c":3.95,"h":4.025,"l":3.7,"n":2872,"o":3.79,"t":"2024-11-27T05:00:00Z","v":291031,"vw":3.900109},{"c":3.98,"h":4.05,"l":3.79,"n":996,"o":3.95,"t":"2024-11-29T05:00:00Z","v":107558,"vw":3.930216},{"c":3.76,"h":4.01,"l":3.76,"n":2266,"o":4.01,"t":"2024-12-02T05:00:00Z","v":164855,"vw":3.839987},{"c":4.09,"h":4.34,"l":3.77,"n":4582,"o":3.85,"t":"2024-12-03T05:00:00Z","v":398866,"vw":4.057304},{"c":4.01,"h":4.1,"l":3.95,"n":2483,"o":4.1,"t":"2024-12-04T05:00:00Z","v":347688,"vw":4.002663},{"c":3.98,"h":4.04,"l":3.88,"n":2244,"o":4,"t":"2024-12-05T05:00:00Z","v":188903,"vw":3.980188},{"c":4,"h":4.07,"l":3.9,"n":1060,"o":4.05,"t":"2024-12-06T05:00:00Z","v":123908,"vw":3.995724},{"c":4.01,"h":4.09,"l":3.89,"n":2439,"o":4.05,"t":"2024-12-09T05:00:00Z","v":211568,"vw":3.991898},{"c":3.8,"h":3.99,"l":3.78,"n":1861,"o":3.99,"t":"2024-12-10T05:00:00Z","v":176132,"vw":3.877645},{"c":3.86,"h":3.93,"l":3.65,"n":2319,"o":3.77,"t":"2024-12-11T05:00:00Z","v":198542,"vw":3.76911},{"c":3.87,"h":3.97,"l":3.78,"n":1203,"o":3.91,"t":"2024-12-12T05:00:00Z","v":92169,"vw":3.900248},{"c":3.9,"h":3.93,"l":3.81,"n":1561,"o":3.88,"t":"2024-12-13T05:00:00Z","v":112910,"vw":3.889821},{"c":3.88,"h":3.99,"l":3.81,"n":2168,"o":3.9,"t":"2024-12-16T05:00:00Z","v":160928,"vw":3.907509},{"c":3.88,"h":3.91,"l":3.81,"n":1478,"o":3.89,"t":"2024-12-17T05:00:00Z","v":92797,"vw":3.889522},{"c":3.6,"h":3.9118,"l":3.56,"n":2034,"o":3.9,"t":"2024-12-18T05:00:00Z","v":163747,"vw":3.810821},{"c":3.86,"h":3.93,"l":3.6,"n":4327,"o":3.69,"t":"2024-12-19T05:00:00Z","v":326048,"vw":3.813497},{"c":3.93,"h":4,"l":3.67,"n":4408,"o":3.86,"t":"2024-12-20T05:00:00Z","v":460444,"vw":3.886226},{"c":3.89,"h":3.95,"l":3.74,"n":2442,"o":3.94,"t":"2024-12-23T05:00:00Z","v":164093,"vw":3.865743},{"c":4,"h":4.05,"l":3.79,"n":1756,"o":3.88,"t":"2024-12-24T05:00:00Z","v":130515,"vw":3.900218},{"c":4.25,"h":4.33,"l":3.95,"n":2102,"o":4.02,"t":"2024-12-26T05:00:00Z","v":178871,"vw":4.228467},{"c":4.07,"h":4.28,"l":4.055,"n":2820,"o":4.26,"t":"2024-12-27T05:00:00Z","v":174889,"vw":4.119825},{"c":3.98,"h":4.06,"l":3.868,"n":3208,"o":4.06,"t":"2024-12-30T05:00:00Z","v":191659,"vw":3.9545},{"c":3.88,"h":4,"l":3.85,"n":2271,"o":3.97,"t":"2024-12-31T05:00:00Z","v":126792,"vw":3.932146},{"c":3.89,"h":3.95,"l":3.845,"n":1696,"o":3.87,"t":"2025-01-02T05:00:00Z","v":134209,"vw":3.888509},{"c":4,"h":4.05,"l":3.89,"n":3428,"o":3.94,"t":"2025-01-03T05:00:00Z","v":231695,"vw":3.989187},{"c":3.96,"h":4.05,"l":3.94,"n":2328,"o":3.94,"t":"2025-01-06T05:00:00Z","v":182860,"vw":3.992407},{"c":3.78,"h":4,"l":3.7155,"n":2107,"o":3.99,"t":"2025-01-07T05:00:00Z","v":195543,"vw":3.807202},{"c":3.75,"h":3.7928,"l":3.61,"n":1674,"o":3.74,"t":"2025-01-08T05:00:00Z","v":121089,"vw":3.724595},{"c":3.61,"h":3.68,"l":3.45,"n":2923,"o":3.68,"t":"2025-01-10T05:00:00Z","v":233758,"vw":3.565422},{"c":3.66,"h":3.76,"l":3.53,"n":2812,"o":3.58,"t":"2025-01-13T05:00:00Z","v":221825,"vw":3.678306},{"c":3.74,"h":3.79,"l":3.645,"n":1953,"o":3.69,"t":"2025-01-14T05:00:00Z","v":111647,"vw":3.748231},{"c":3.88,"h":3.95,"l":3.825,"n":2733,"o":3.84,"t":"2025-01-15T05:00:00Z","v":184115,"vw":3.902345},{"c":3.88,"h":3.9406,"l":3.83,"n":1075,"o":3.9,"t":"2025-01-16T05:00:00Z","v":87670,"vw":3.866961},{"c":3.93,"h":3.99,"l":3.84,"n":1901,"o":3.9,"t":"2025-01-17T05:00:00Z","v":134622,"vw":3.913706},{"c":3.71,"h":3.955,"l":3.62,"n":3475,"o":3.93,"t":"2025-01-21T05:00:00Z","v":297541,"vw":3.722543},{"c":3.8,"h":3.865,"l":3.7,"n":2241,"o":3.7,"t":"2025-01-22T05:00:00Z","v":188027,"vw":3.802666},{"c":3.81,"h":3.845,"l":3.76,"n":1810,"o":3.79,"t":"2025-01-23T05:00:00Z","v":171400,"vw":3.803827},{"c":3.83,"h":3.88,"l":3.67,"n":2835,"o":3.79,"t":"2025-01-24T05:00:00Z","v":188187,"vw":3.814802},{"c":3.84,"h":3.9,"l":3.75,"n":2350,"o":3.83,"t":"2025-01-27T05:00:00Z","v":277329,"vw":3.818522},{"c":3.96,"h":4.015,"l":3.76,"n":2958,"o":3.86,"t":"2025-01-28T05:00:00Z","v":249965,"vw":3.893441},{"c":3.99,"h":4.09,"l":3.9,"n":3867,"o":3.92,"t":"2025-01-29T05:00:00Z","v":466355,"vw":3.979748},{"c":4.1,"h":4.15,"l":3.96,"n":2978,"o":4.02,"t":"2025-01-30T05:00:00Z","v":313710,"vw":4.111007},{"c":4.6,"h":4.62,"l":4.1,"n":4483,"o":4.1,"t":"2025-01-31T05:00:00Z","v":369270,"vw":4.438778},{"c":4.62,"h":4.73,"l":4.3007,"n":2752,"o":4.54,"t":"2025-02-03T05:00:00Z","v":268740,"vw":4.569143},{"c":5.36,"h":5.37,"l":4.66,"n":3364,"o":4.68,"t":"2025-02-04T05:00:00Z","v":305962,"vw":5.074609},{"c":5.46,"h":5.49,"l":5.14,"n":2882,"o":5.37,"t":"2025-02-05T05:00:00Z","v":256627,"vw":5.372507},{"c":5.39,"h":5.575,"l":5.292,"n":3226,"o":5.51,"t":"2025-02-06T05:00:00Z","v":241207,"vw":5.411157},{"c":5.37,"h":5.4499,"l":5.19,"n":2331,"o":5.38,"t":"2025-02-07T05:00:00Z","v":180546,"vw":5.337113},{"c":5.62,"h":5.9899,"l":5.39,"n":4338,"o":5.43,"t":"2025-02-10T05:00:00Z","v":531833,"vw":5.61132},{"c":5.74,"h":5.81,"l":5.56,"n":4118,"o":5.71,"t":"2025-02-11T05:00:00Z","v":443191,"vw":5.715671},{"c":5.91,"h":5.95,"l":5.43,"n":5948,"o":5.62,"t":"2025-02-12T05:00:00Z","v":1291403,"vw":5.729658},{"c":6.4,"h":7.75,"l":6.2,"n":24289,"o":6.87,"t":"2025-02-13T05:00:00Z","v":3988252,"vw":6.953988},{"c":7.57,"h":7.62,"l":6.52,"n":11627,"o":6.55,"t":"2025-02-14T05:00:00Z","v":1741941,"vw":7.221598},{"c":8.7,"h":8.92,"l":7.6,"n":14204,"o":7.87,"t":"2025-02-18T05:00:00Z","v":2331060,"vw":8.481812},{"c":8.24,"h":9.245,"l":8.13,"n":9958,"o":8.94,"t":"2025-02-19T05:00:00Z","v":1279379,"vw":8.603127},{"c":7.96,"h":8.57,"l":7.76,"n":6444,"o":8.18,"t":"2025-02-20T05:00:00Z","v":786596,"vw":7.977355},{"c":7.89,"h":8.37,"l":7.7,"n":6588,"o":7.96,"t":"2025-02-21T05:00:00Z","v":703509,"vw":7.989281},{"c":7.51,"h":8.183,"l":7.44,"n":5606,"o":7.97,"t":"2025-02-24T05:00:00Z","v":580277,"vw":7.711327},{"c":7.19,"h":7.56,"l":7.02,"n":7020,"o":7.46,"t":"2025-02-25T05:00:00Z","v":730605,"vw":7.211291},{"c":6.94,"h":7.277,"l":6.93,"n":5548,"o":7.16,"t":"2025-02-26T05:00:00Z","v":443587,"vw":7.046193},{"c":7.02,"h":7.23,"l":6.91,"n":4406,"o":7.02,"t":"2025-02-27T05:00:00Z","v":317421,"vw":7.061003},{"c":7.06,"h":7.08,"l":6.7788,"n":4943,"o":6.97,"t":"2025-02-28T05:00:00Z","v":376584,"vw":6.951585},{"c":7.07,"h":7.54,"l":6.945,"n":7738,"o":7.16,"t":"2025-03-03T05:00:00Z","v":594750,"vw":7.264095},{"c":6.49,"h":6.79,"l":6.13,"n":7188,"o":6.79,"t":"2025-03-04T05:00:00Z","v":678953,"vw":6.463425},{"c":6.75,"h":6.76,"l":6.44,"n":3943,"o":6.49,"t":"2025-03-05T05:00:00Z","v":317884,"vw":6.607396},{"c":6.36,"h":6.695,"l":6.24,"n":4307,"o":6.66,"t":"2025-03-06T05:00:00Z","v":318176,"vw":6.395058},{"c":6.64,"h":6.64,"l":6.09,"n":4679,"o":6.38,"t":"2025-03-07T05:00:00Z","v":381850,"vw":6.432503},{"c":5.9,"h":6.54,"l":5.67,"n":15660,"o":6.39,"t":"2025-03-10T04:00:00Z","v":2408279,"vw":6.020834},{"c":5.87,"h":6.26,"l":5.71,"n":4722,"o":5.89,"t":"2025-03-11T04:00:00Z","v":694410,"vw":5.926097},{"c":6.13,"h":6.37,"l":6.02,"n":4788,"o":6.13,"t":"2025-03-12T04:00:00Z","v":472235,"vw":6.150237},{"c":5.61,"h":6.2599,"l":5.58,"n":4760,"o":6.07,"t":"2025-03-13T04:00:00Z","v":525542,"vw":5.746376},{"c":5.52,"h":5.875,"l":5.5,"n":5973,"o":5.7,"t":"2025-03-14T04:00:00Z","v":602403,"vw":5.625482},{"c":5.79,"h":5.81,"l":5.54,"n":5932,"o":5.56,"t":"2025-03-17T04:00:00Z","v":482242,"vw":5.698619},{"c":5.5,"h":5.87,"l":5.46,"n":6520,"o":5.75,"t":"2025-03-18T04:00:00Z","v":440081,"vw":5.56182},{"c":5.7,"h":5.78,"l":5.46,"n":6789,"o":5.52,"t":"2025-03-19T04:00:00Z","v":470496,"vw":5.621533},{"c":6.2,"h":6.24,"l":5.6,"n":4282,"o":5.62,"t":"2025-03-20T04:00:00Z","v":555741,"vw":6.057308},{"c":5.91,"h":6.12,"l":5.86,"n":4306,"o":6.08,"t":"2025-03-21T04:00:00Z","v":443275,"vw":5.944881},{"c":6.17,"h":6.27,"l":6.06,"n":4455,"o":6.15,"t":"2025-03-24T04:00:00Z","v":304586,"vw":6.165818},{"c":5.9,"h":6.242,"l":5.82,"n":4258,"o":6.2,"t":"2025-03-25T04:00:00Z","v":305368,"vw":5.955633},{"c":5.7,"h":6.04,"l":5.67,"n":3584,"o":5.94,"t":"2025-03-26T04:00:00Z","v":313896,"vw":5.757523},{"c":6.04,"h":6.08,"l":5.6275,"n":4949,"o":5.65,"t":"2025-03-27T04:00:00Z","v":421616,"vw":5.961228},{"c":5.61,"h":6.105,"l":5.515,"n":6048,"o":6.03,"t":"2025-03-28T04:00:00Z","v":509671,"vw":5.629973},{"c":5.49,"h":5.555,"l":5.289,"n":4837,"o":5.41,"t":"2025-03-31T04:00:00Z","v":517624,"vw":5.45569},{"c":5.53,"h":5.7572,"l":5.37,"n":3136,"o":5.55,"t":"2025-04-01T04:00:00Z","v":277435,"vw":5.529239},{"c":5.79,"h":5.842,"l":5.455,"n":3219,"o":5.5,"t":"2025-04-02T04:00:00Z","v":309417,"vw":5.677853},{"c":4.99,"h":5.435,"l":4.9,"n":5685,"o":5.39,"t":"2025-04-03T04:00:00Z","v":788968,"vw":5.05983},{"c":4.38,"h":4.998,"l":4.17,"n":7857,"o":4.81,"t":"2025-04-04T04:00:00Z","v":1058621,"vw":4.440453},{"c":4.62,"h":4.76,"l":4.1,"n":6951,"o":4.14,"t":"2025-04-07T04:00:00Z","v":612434,"vw":4.517877},{"c":4.35,"h":5.2825,"l":4.28,"n":3490,"o":4.86,"t":"2025-04-08T04:00:00Z","v":388280,"vw":4.487252},{"c":4.58,"h":4.95,"l":4.08,"n":6783,"o":4.3,"t":"2025-04-09T04:00:00Z","v":732453,"vw":4.527672},{"c":4.43,"h":4.59,"l":4.15,"n":4981,"o":4.41,"t":"2025-04-10T04:00:00Z","v":510020,"vw":4.308698},{"c":4.22,"h":4.45,"l":4.15,"n":4659,"o":4.27,"t":"2025-04-11T04:00:00Z","v":530562,"vw":4.27256},{"c":4.14,"h":4.32,"l":4.11,"n":2316,"o":4.27,"t":"2025-04-14T04:00:00Z","v":269950,"vw":4.18913},{"c":4.11,"h":4.23,"l":4.11,"n":3887,"o":4.17,"t":"2025-04-15T04:00:00Z","v":288158,"vw":4.152063},{"c":4.41,"h":4.445,"l":4.05,"n":5098,"o":4.11,"t":"2025-04-16T04:00:00Z","v":489940,"vw":4.250709},{"c":4.61,"h":4.665,"l":4.4,"n":4518,"o":4.42,"t":"2025-04-17T04:00:00Z","v":399358,"vw":4.595032},{"c":4.37,"h":4.69,"l":4.3503,"n":2713,"o":4.58,"t":"2025-04-21T04:00:00Z","v":290909,"vw":4.473113},{"c":4.62,"h":4.64,"l":4.385,"n":2899,"o":4.4,"t":"2025-04-22T04:00:00Z","v":191086,"vw":4.56765},{"c":4.79,"h":4.9564,"l":4.73,"n":3394,"o":4.76,"t":"2025-04-23T04:00:00Z","v":248472,"vw":4.811072},{"c":5.04,"h":5.06,"l":4.7,"n":2446,"o":4.82,"t":"2025-04-24T04:00:00Z","v":206774,"vw":4.929631},{"c":5.13,"h":5.15,"l":4.96,"n":2624,"o":5.01,"t":"2025-04-25T04:00:00Z","v":192779,"vw":5.072416},{"c":5.32,"h":5.34,"l":5.12,"n":3050,"o":5.13,"t":"2025-04-28T04:00:00Z","v":205613,"vw":5.199558},{"c":5.14,"h":5.3889,"l":5.11,"n":3703,"o":5.32,"t":"2025-04-29T04:00:00Z","v":210024,"vw":5.178372},{"c":5.12,"h":5.15,"l":4.77,"n":3081,"o":5,"t":"2025-04-30T04:00:00Z","v":223852,"vw":4.995743},{"c":5.12,"h":5.3,"l":5.03,"n":3325,"o":5.13,"t":"2025-05-01T04:00:00Z","v":235275,"vw":5.150946},{"c":5.33,"h":5.355,"l":5.13,"n":3060,"o":5.3,"t":"2025-05-02T04:00:00Z","v":195694,"vw":5.273316},{"c":5.56,"h":5.68,"l":5.24,"n":3447,"o":5.26,"t":"2025-05-05T04:00:00Z","v":271967,"vw":5.549504},{"c":5.44,"h":5.62,"l":5.35,"n":3603,"o":5.48,"t":"2025-05-06T04:00:00Z","v":296768,"vw":5.468288},{"c":5.56,"h":5.65,"l":5.4075,"n":3548,"o":5.45,"t":"2025-05-07T04:00:00Z","v":311973,"vw":5.504569},{"c":6.15,"h":6.22,"l":5.7,"n":7203,"o":5.73,"t":"2025-05-08T04:00:00Z","v":717150,"vw":6.064108},{"c":6.71,"h":7.47,"l":6.5188,"n":8882,"o":7.1,"t":"2025-05-09T04:00:00Z","v":891150,"vw":6.815001},{"c":6.75,"h":7.58,"l":6.665,"n":7802,"o":7.41,"t":"2025-05-12T04:00:00Z","v":926883,"vw":7.149956},{"c":7.29,"h":7.3599,"l":6.75,"n":6077,"o":6.75,"t":"2025-05-13T04:00:00Z","v":564098,"vw":7.152901},{"c":7.15,"h":7.47,"l":6.94,"n":6229,"o":7.35,"t":"2025-05-14T04:00:00Z","v":497055,"vw":7.222063},{"c":6.92,"h":7.2,"l":6.69,"n":4196,"o":7.15,"t":"2025-05-15T04:00:00Z","v":308816,"vw":6.845468},{"c":6.75,"h":6.995,"l":6.67,"n":4962,"o":6.94,"t":"2025-05-16T04:00:00Z","v":331509,"vw":6.784272},{"c":6.895,"h":7.04,"l":6.48,"n":4451,"o":6.58,"t":"2025-05-19T04:00:00Z","v":266306,"vw":6.831107},{"c":6.92,"h":6.95,"l":6.71,"n":4590,"o":6.85,"t":"2025-05-20T04:00:00Z","v":255106,"vw":6.851615},{"c":6.47,"h":6.87,"l":6.39,"n":4802,"o":6.79,"t":"2025-05-21T04:00:00Z","v":248810,"vw":6.569709},{"c":6.4,"h":6.48,"l":6.251,"n":3604,"o":6.39,"t":"2025-05-22T04:00:00Z","v":205004,"vw":6.405689},{"c":6.15,"h":6.35,"l":6.11,"n":3949,"o":6.21,"t":"2025-05-23T04:00:00Z","v":264964,"vw":6.190898},{"c":6.37,"h":6.43,"l":6.13,"n":4639,"o":6.2,"t":"2025-05-27T04:00:00Z","v":346369,"vw":6.279907},{"c":6.59,"h":6.59,"l":6.25,"n":4393,"o":6.39,"t":"2025-05-28T04:00:00Z","v":249440,"vw":6.475939},{"c":6.66,"h":6.69,"l":6.46,"n":3773,"o":6.59,"t":"2025-05-29T04:00:00Z","v":213698,"vw":6.576647},{"c":6.65,"h":6.68,"l":6.42,"n":3707,"o":6.59,"t":"2025-05-30T04:00:00Z","v":292219,"vw":6.607155},{"c":6.29,"h":6.79,"l":6.14,"n":5068,"o":6.64,"t":"2025-06-02T04:00:00Z","v":421643,"vw":6.364264},{"c":6.67,"h":6.67,"l":6.2194,"n":4179,"o":6.28,"t":"2025-06-03T04:00:00Z","v":228265,"vw":6.551506},{"c":6.24,"h":6.815,"l":6.22,"n":4007,"o":6.7,"t":"2025-06-04T04:00:00Z","v":225597,"vw":6.422768},{"c":6.59,"h":6.86,"l":6.2622,"n":5787,"o":6.29,"t":"2025-06-05T04:00:00Z","v":610655,"vw":6.667883},{"c":7.03,"h":7.05,"l":6.68,"n":4709,"o":6.7,"t":"2025-06-06T04:00:00Z","v":408192,"vw":6.949307},{"c":6.81,"h":7.16,"l":6.81,"n":6065,"o":7.12,"t":"2025-06-09T04:00:00Z","v":443035,"vw":6.980927},{"c":6.9,"h":7.09,"l":6.63,"n":7057,"o":6.81,"t":"2025-06-10T04:00:00Z","v":499495,"vw":6.86095},{"c":7.4,"h":7.435,"l":6.6601,"n":6858,"o":6.94,"t":"2025-06-11T04:00:00Z","v":467777,"vw":7.245974},{"c":7.01,"h":7.5,"l":7,"n":4514,"o":7.38,"t":"2025-06-12T04:00:00Z","v":339047,"vw":7.218404},{"c":6.81,"h":7,"l":6.725,"n":4674,"o":6.79,"t":"2025-06-13T04:00:00Z","v":281133,"vw":6.846761},{"c":7.32,"h":7.35,"l":6.905,"n":5117,"o":6.97,"t":"2025-06-16T04:00:00Z","v":300911,"vw":7.259488},{"c":6.79,"h":7.305,"l":6.78,"n":4796,"o":7.24,"t":"2025-06-17T04:00:00Z","v":288090,"vw":6.927347},{"c":7,"h":7.065,"l":6.7,"n":5315,"o":6.8,"t":"2025-06-18T04:00:00Z","v":358528,"vw":6.941344},{"c":6.83,"h":7.22,"l":6.79,"n":5957,"o":7.17,"t":"2025-06-20T04:00:00Z","v":583499,"vw":6.919734},{"c":6.82,"h":6.905,"l":6.32,"n":6524,"o":6.78,"t":"2025-06-23T04:00:00Z","v":519346,"vw":6.691052},{"c":7.07,"h":7.43,"l":6.91,"n":9239,"o":7.02,"t":"2025-06-24T04:00:00Z","v":712128,"vw":7.177022},{"c":6.83,"h":7.27,"l":6.81,"n":5988,"o":7.24,"t":"2025-06-25T04:00:00Z","v":311496,"vw":6.960395},{"c":7.45,"h":7.48,"l":6.86,"n":8574,"o":6.86,"t":"2025-06-26T04:00:00Z","v":576053,"vw":7.243648},{"c":7.36,"h":7.55,"l":7.1,"n":10652,"o":7.4,"t":"2025-06-27T04:00:00Z","v":5312967,"vw":7.362317},{"c":7.16,"h":7.74,"l":7.145,"n":13000,"o":7.23,"t":"2025-06-30T04:00:00Z","v":1585214,"vw":7.297331},{"c":6.74,"h":7.2243,"l":6.6,"n":11141,"o":7.06,"t":"2025-07-01T04:00:00Z","v":945591,"vw":6.810197},{"c":6.87,"h":6.92,"l":6.6433,"n":8228,"o":6.73,"t":"2025-07-02T04:00:00Z","v":624595,"vw":6.802198},{"c":7.08,"h":7.11,"l":6.88,"n":4197,"o":6.9,"t":"2025-07-03T04:00:00Z","v":340245,"vw":6.995437},{"c":7.69,"h":7.965,"l":6.875,"n":15207,"o":6.9,"t":"2025-07-07T04:00:00Z","v":1251274,"vw":7.646747},{"c":7.11,"h":7.75,"l":6.9,"n":8845,"o":7.69,"t":"2025-07-08T04:00:00Z","v":661417,"vw":7.177675},{"c":7.16,"h":7.18,"l":6.92,"n":7180,"o":7.11,"t":"2025-07-09T04:00:00Z","v":489332,"vw":7.055142},{"c":6.98,"h":7.255,"l":6.82,"n":5243,"o":7.16,"t":"2025-07-10T04:00:00Z","v":494644,"vw":6.999019},{"c":6.78,"h":7.03,"l":6.77,"n":4936,"o":6.96,"t":"2025-07-11T04:00:00Z","v":282750,"vw":6.858122},{"c":6.49,"h":6.77,"l":6.1,"n":11461,"o":6.75,"t":"2025-07-14T04:00:00Z","v":1247466,"vw":6.391283},{"c":6.49,"h":6.56,"l":6.385,"n":7702,"o":6.55,"t":"2025-07-15T04:00:00Z","v":445814,"vw":6.489726},{"c":6.22,"h":6.55,"l":6.12,"n":5733,"o":6.53,"t":"2025-07-16T04:00:00Z","v":449492,"vw":6.239018},{"c":6.33,"h":6.3754,"l":6.12,"n":7291,"o":6.2,"t":"2025-07-17T04:00:00Z","v":455976,"vw":6.308049},{"c":6.15,"h":6.4,"l":5.93,"n":6969,"o":6.39,"t":"2025-07-18T04:00:00Z","v":535872,"vw":6.129022},{"c":6.2,"h":6.47,"l":6.125,"n":7310,"o":6.15,"t":"2025-07-21T04:00:00Z","v":492926,"vw":6.282369},{"c":6.4,"h":6.54,"l":6.24,"n":8570,"o":6.27,"t":"2025-07-22T04:00:00Z","v":689162,"vw":6.408791},{"c":6.63,"h":6.65,"l":6.42,"n":6530,"o":6.51,"t":"2025-07-23T04:00:00Z","v":566275,"vw":6.552811},{"c":6.3,"h":6.6293,"l":6.27,"n":6443,"o":6.62,"t":"2025-07-24T04:00:00Z","v":644696,"vw":6.366767},{"c":6.36,"h":6.4,"l":6.24,"n":4543,"o":6.29,"t":"2025-07-25T04:00:00Z","v":331804,"vw":6.329528},{"c":6.2,"h":6.39,"l":6.1,"n":5244,"o":6.39,"t":"2025-07-28T04:00:00Z","v":480081,"vw":6.205505},{"c":6.21,"h":6.295,"l":6.13,"n":5277,"o":6.27,"t":"2025-07-29T04:00:00Z","v":337976,"vw":6.220184},{"c":6.18,"h":6.29,"l":6.13,"n":6046,"o":6.23,"t":"2025-07-30T04:00:00Z","v":384761,"vw":6.192107},{"c":6.13,"h":6.29,"l":6.11,"n":4579,"o":6.17,"t":"2025-07-31T04:00:00Z","v":277690,"vw":6.184243},{"c":5.81,"h":5.95,"l":5.66,"n":8733,"o":5.95,"t":"2025-08-01T04:00:00Z","v":614211,"vw":5.791348},{"c":6.12,"h":6.3899,"l":5.755,"n":6035,"o":5.87,"t":"2025-08-04T04:00:00Z","v":461264,"vw":5.986492},{"c":6.33,"h":6.39,"l":6,"n":8418,"o":6.2,"t":"2025-08-05T04:00:00Z","v":459862,"vw":6.222436},{"c":6.34,"h":6.56,"l":6.295,"n":7899,"o":6.39,"t":"2025-08-06T04:00:00Z","v":783478,"vw":6.374673},{"c":5.88,"h":6.86,"l":5.74,"n":12391,"o":6.86,"t":"2025-08-07T04:00:00Z","v":1304483,"vw":5.944744},{"c":5.89,"h":5.95,"l":5.66,"n":7319,"o":5.89,"t":"2025-08-08T04:00:00Z","v":492491,"vw":5.810077},{"c":5.86,"h":5.99,"l":5.7607,"n":4896,"o":5.9,"t":"2025-08-11T04:00:00Z","v":281366,"vw":5.853698},{"c":6.05,"h":6.0899,"l":5.88,"n":4799,"o":5.95,"t":"2025-08-12T04:00:00Z","v":277592,"vw":5.999178},{"c":6.25,"h":6.32,"l":6.06,"n":6454,"o":6.11,"t":"2025-08-13T04:00:00Z","v":544474,"vw":6.234539},{"c":6.19,"h":6.263,"l":6.05,"n":4735,"o":6.2,"t":"2025-08-14T04:00:00Z","v":289127,"vw":6.168671},{"c":6.05,"h":6.3,"l":6.02,"n":5161,"o":6.24,"t":"2025-08-15T04:00:00Z","v":1046817,"vw":6.081304},{"c":6.01,"h":6.1402,"l":5.965,"n":5266,"o":6.05,"t":"2025-08-18T04:00:00Z","v":454154,"vw":6.047802},{"c":5.83,"h":6.125,"l":5.77,"n":7095,"o":6.05,"t":"2025-08-19T04:00:00Z","v":606813,"vw":5.879389},{"c":5.63,"h":5.92,"l":5.62,"n":4908,"o":5.8,"t":"2025-08-20T04:00:00Z","v":358804,"vw":5.706813},{"c":5.82,"h":5.83,"l":5.5135,"n":6229,"o":5.57,"t":"2025-08-21T04:00:00Z","v":578669,"vw":5.701922},{"c":6,"h":6.15,"l":5.77,"n":6075,"o":5.89,"t":"2025-08-22T04:00:00Z","v":458464,"vw":6.021951},{"c":6.42,"h":6.48,"l":5.93,"n":9410,"o":5.96,"t":"2025-08-25T04:00:00Z","v":1594080,"vw":6.263709},{"c":6.58,"h":6.65,"l":6.38,"n":6695,"o":6.4,"t":"2025-08-26T04:00:00Z","v":462849,"vw":6.549164},{"c":6.54,"h":6.67,"l":6.44,"n":6464,"o":6.57,"t":"2025-08-27T04:00:00Z","v":670368,"vw":6.529491},{"c":6.62,"h":6.6662,"l":6.51,"n":6834,"o":6.59,"t":"2025-08-28T04:00:00Z","v":455701,"vw":6.601187},{"c":6.61,"h":6.725,"l":6.515,"n":6632,"o":6.6,"t":"2025-08-29T04:00:00Z","v":464308,"vw":6.598501},{"c":6.32,"h":6.61,"l":6.245,"n":7403,"o":6.43,"t":"2025-09-02T04:00:00Z","v":471745,"vw":6.381246},{"c":6.51,"h":6.52,"l":6.275,"n":7016,"o":6.29,"t":"2025-09-03T04:00:00Z","v":684501,"vw":6.371811},{"c":6.75,"h":6.95,"l":6.4,"n":10217,"o":6.52,"t":"2025-09-04T04:00:00Z","v":1158312,"vw":6.77748},{"c":6.57,"h":6.88,"l":6.47,"n":5732,"o":6.82,"t":"2025-09-05T04:00:00Z","v":471898,"vw":6.614367},{"c":6.67,"h":6.7728,"l":6.52,"n":6112,"o":6.68,"t":"2025-09-08T04:00:00Z","v":501981,"vw":6.644075},{"c":6.66,"h":6.755,"l":6.62,"n":6920,"o":6.68,"t":"2025-09-09T04:00:00Z","v":620891,"vw":6.689335},{"c":6.44,"h":6.74,"l":6.3738,"n":6978,"o":6.74,"t":"2025-09-10T04:00:00Z","v":368784,"vw":6.464923},{"c":6.33,"h":6.53,"l":6.14,"n":10745,"o":6.44,"t":"2025-09-11T04:00:00Z","v":1125382,"vw":6.285276},{"c":6.65,"h":6.71,"l":6.235,"n":7015,"o":6.33,"t":"2025-09-12T04:00:00Z","v":672393,"vw":6.557641},{"c":6.69,"h":6.84,"l":6.62,"n":4402,"o":6.7,"t":"2025-09-15T04:00:00Z","v":476712,"vw":6.727417},{"c":6.69,"h":6.77,"l":6.61,"n":5870,"o":6.72,"t":"2025-09-16T04:00:00Z","v":470597,"vw":6.686637},{"c":6.8,"h":6.95,"l":6.71,"n":5973,"o":6.71,"t":"2025-09-17T04:00:00Z","v":489365,"vw":6.83184},{"c":7.09,"h":7.09,"l":6.79,"n":6653,"o":6.87,"t":"2025-09-18T04:00:00Z","v":982788,"vw":6.99804},{"c":7.1,"h":7.33,"l":7.0422,"n":6591,"o":7.12,"t":"2025-09-19T04:00:00Z","v":2025531,"vw":7.134079},{"c":6.98,"h":7.15,"l":6.91,"n":5679,"o":7.02,"t":"2025-09-22T04:00:00Z","v":439645,"vw":7.036147},{"c":6.73,"h":7.09,"l":6.67,"n":5863,"o":7,"t":"2025-09-23T04:00:00Z","v":475820,"vw":6.791767},{"c":6.5,"h":6.84,"l":6.46,"n":4572,"o":6.72,"t":"2025-09-24T04:00:00Z","v":346943,"vw":6.580709},{"c":6.43,"h":6.54,"l":6.31,"n":6228,"o":6.42,"t":"2025-09-25T04:00:00Z","v":334083,"vw":6.444773},{"c":6.39,"h":6.5,"l":6.37,"n":6852,"o":6.44,"t":"2025-09-26T04:00:00Z","v":417087,"vw":6.417916},{"c":6.22,"h":6.45,"l":6.16,"n":7086,"o":6.45,"t":"2025-09-29T04:00:00Z","v":589894,"vw":6.233898},{"c":6.17,"h":6.22,"l":6,"n":8826,"o":6.22,"t":"2025-09-30T04:00:00Z","v":1158100,"vw":6.130465},{"c":6.07,"h":6.16,"l":5.955,"n":9352,"o":6.1,"t":"2025-10-01T04:00:00Z","v":810406,"vw":6.060227},{"c":5.91,"h":6.12,"l":5.91,"n":6553,"o":6.1,"t":"2025-10-02T04:00:00Z","v":509983,"vw":5.989978},{"c":5.8,"h":6.02,"l":5.8,"n":6073,"o":5.92,"t":"2025-10-03T04:00:00Z","v":451087,"vw":5.917283},{"c":5.74,"h":5.92,"l":5.72,"n":6753,"o":5.83,"t":"2025-10-06T04:00:00Z","v":543530,"vw":5.795561},{"c":5.41,"h":5.51,"l":5.31,"n":10997,"o":5.47,"t":"2025-10-07T04:00:00Z","v":1009213,"vw":5.385771},{"c":5.45,"h":5.5,"l":5.34,"n":6989,"o":5.46,"t":"2025-10-08T04:00:00Z","v":581596,"vw":5.42772},{"c":5.39,"h":5.47,"l":5.37,"n":5148,"o":5.45,"t":"2025-10-09T04:00:00Z","v":420338,"vw":5.404451},{"c":5.09,"h":5.5,"l":5.07,"n":8084,"o":5.39,"t":"2025-10-10T04:00:00Z","v":656837,"vw":5.245275},{"c":5.26,"h":5.34,"l":5.0502,"n":9465,"o":5.14,"t":"2025-10-13T04:00:00Z","v":704780,"vw":5.174602},{"c":5.45,"h":5.53,"l":5.1717,"n":6009,"o":5.19,"t":"2025-10-14T04:00:00Z","v":378701,"vw":5.445892},{"c":5.52,"h":5.63,"l":5.48,"n":6848,"o":5.58,"t":"2025-10-15T04:00:00Z","v":493326,"vw":5.543934},{"c":5.24,"h":5.61,"l":5.2,"n":7337,"o":5.56,"t":"2025-10-16T04:00:00Z","v":566153,"vw":5.324752},{"c":5.2,"h":5.26,"l":5.1,"n":7619,"o":5.2,"t":"2025-10-17T04:00:00Z","v":1024008,"vw":5.165225},{"c":5.43,"h":5.495,"l":5.15,"n":6102,"o":5.25,"t":"2025-10-20T04:00:00Z","v":337172,"vw":5.385569},{"c":5.49,"h":5.495,"l":5.315,"n":6926,"o":5.43,"t":"2025-10-21T04:00:00Z","v":484084,"vw":5.455084},{"c":5.51,"h":5.52,"l":5.3,"n":8843,"o":5.48,"t":"2025-10-22T04:00:00Z","v":665831,"vw":5.456182},{"c":5.6,"h":5.68,"l":5.47,"n":4655,"o":5.51,"t":"2025-10-23T04:00:00Z","v":314535,"vw":5.592167},{"c":5.7,"h":5.84,"l":5.64,"n":6431,"o":5.7,"t":"2025-10-24T04:00:00Z","v":366025,"vw":5.748367},{"c":5.56,"h":5.7798,"l":5.535,"n":4718,"o":5.75,"t":"2025-10-27T04:00:00Z","v":353874,"vw":5.604117},{"c":5.6,"h":5.64,"l":5.46,"n":4952,"o":5.54,"t":"2025-10-28T04:00:00Z","v":372495,"vw":5.562715},{"c":5.36,"h":5.58,"l":5.235,"n":6252,"o":5.58,"t":"2025-10-29T04:00:00Z","v":586283,"vw":5.357146},{"c":5.12,"h":5.29,"l":5.04,"n":6070,"o":5.28,"t":"2025-10-30T04:00:00Z","v":486831,"vw":5.140683},{"c":5.33,"h":5.33,"l":5.02,"n":7016,"o":5.14,"t":"2025-10-31T04:00:00Z","v":518558,"vw":5.234618},{"c":5.36,"h":5.46,"l":5.141,"n":6335,"o":5.33,"t":"2025-11-03T05:00:00Z","v":499432,"vw":5.344909},{"c":5.13,"h":5.37,"l":5.12,"n":8035,"o":5.24,"t":"2025-11-04T05:00:00Z","v":988351,"vw":5.2279},{"c":5.21,"h":5.615,"l":5.18,"n":11083,"o":5.36,"t":"2025-11-05T05:00:00Z","v":1223190,"vw":5.411877},{"c":4.69,"h":5.43,"l":4.67,"n":9595,"o":5.2,"t":"2025-11-06T05:00:00Z","v":827426,"vw":4.87681},{"c":4.735,"h":4.79,"l":4.53,"n":5269,"o":4.61,"t":"2025-11-07T05:00:00Z","v":437926,"vw":4.709037},{"c":4.74,"h":4.86,"l":4.64,"n":4790,"o":4.84,"t":"2025-11-10T05:00:00Z","v":360077,"vw":4.766945},{"c":4.74,"h":4.76,"l":4.645,"n":2929,"o":4.74,"t":"2025-11-11T05:00:00Z","v":234168,"vw":4.731143},{"c":4.84,"h":4.865,"l":4.665,"n":4290,"o":4.74,"t":"2025-11-12T05:00:00Z","v":262901,"vw":4.793951},{"c":4.82,"h":4.88,"l":4.75,"n":4967,"o":4.81,"t":"2025-11-13T05:00:00Z","v":429165,"vw":4.799613},{"c":4.82,"h":4.86,"l":4.665,"n":6367,"o":4.79,"t":"2025-11-14T05:00:00Z","v":655614,"vw":4.761219},{"c":4.7,"h":4.85,"l":4.69,"n":5830,"o":4.79,"t":"2025-11-17T05:00:00Z","v":538050,"vw":4.739152},{"c":4.67,"h":4.73,"l":4.59,"n":4463,"o":4.65,"t":"2025-11-18T05:00:00Z","v":391918,"vw":4.670543},{"c":4.66,"h":4.69,"l":4.56,"n":3551,"o":4.66,"t":"2025-11-19T05:00:00Z","v":336724,"vw":4.654675},{"c":4.51,"h":4.86,"l":4.47,"n":3931,"o":4.76,"t":"2025-11-20T05:00:00Z","v":351036,"vw":4.593285},{"c":4.67,"h":4.695,"l":4.5,"n":6359,"o":4.51,"t":"2025-11-21T05:00:00Z","v":484643,"vw":4.642413},{"c":4.78,"h":4.8,"l":4.61,"n":4139,"o":4.69,"t":"2025-11-24T05:00:00Z","v":331082,"vw":4.756479},{"c":4.96,"h":4.97,"l":4.76,"n":4770,"o":4.8,"t":"2025-11-25T05:00:00Z","v":580151,"vw":4.908756},{"c":5.09,"h":5.165,"l":4.9,"n":3834,"o":4.94,"t":"2025-11-26T05:00:00Z","v":261325,"vw":5.088137},{"c":5.17,"h":5.26,"l":5.09,"n":2509,"o":5.14,"t":"2025-11-28T05:00:00Z","v":123134,"vw":5.191699},{"c":5.12,"h":5.21,"l":4.88,"n":4347,"o":5.07,"t":"2025-12-01T05:00:00Z","v":313356,"vw":5.116575},{"c":5.13,"h":5.17,"l":5.035,"n":4287,"o":5.15,"t":"2025-12-02T05:00:00Z","v":271786,"vw":5.112935},{"c":5.29,"h":5.295,"l":5.115,"n":5172,"o":5.14,"t":"2025-12-03T05:00:00Z","v":332781,"vw":5.262506},{"c":5.27,"h":5.28,"l":5.1915,"n":5505,"o":5.2,"t":"2025-12-04T05:00:00Z","v":329762,"vw":5.241671},{"c":5.33,"h":5.38,"l":5.21,"n":4017,"o":5.25,"t":"2025-12-05T05:00:00Z","v":253897,"vw":5.311532},{"c":5.42,"h":5.5,"l":5.275,"n":4437,"o":5.36,"t":"2025-12-08T05:00:00Z","v":288462,"vw":5.415149},{"c":5.51,"h":5.54,"l":5.345,"n":5289,"o":5.39,"t":"2025-12-09T05:00:00Z","v":263556,"vw":5.481743},{"c":5.69,"h":5.72,"l":5.39,"n":6304,"o":5.49,"t":"2025-12-10T05:00:00Z","v":613628,"vw":5.586624},{"c":5.69,"h":5.82,"l":5.56,"n":5567,"o":5.68,"t":"2025-12-11T05:00:00Z","v":342045,"vw":5.707814},{"c":5.57,"h":5.725,"l":5.57,"n":4325,"o":5.71,"t":"2025-12-12T05:00:00Z","v":240626,"vw":5.627468},{"c":5.46,"h":5.64,"l":5.42,"n":4965,"o":5.64,"t":"2025-12-15T05:00:00Z","v":222318,"vw":5.472613},{"c":5.49,"h":5.555,"l":5.2741,"n":4037,"o":5.45,"t":"2025-12-16T05:00:00Z","v":227628,"vw":5.50134},{"c":5.51,"h":5.635,"l":5.385,"n":4680,"o":5.42,"t":"2025-12-17T05:00:00Z","v":271310,"vw":5.545027},{"c":5.45,"h":5.7,"l":5.43,"n":6138,"o":5.59,"t":"2025-12-18T05:00:00Z","v":679810,"vw":5.514329},{"c":5.42,"h":5.57,"l":5.33,"n":4345,"o":5.45,"t":"2025-12-19T05:00:00Z","v":371567,"vw":5.427452},{"c":5.46,"h":5.57,"l":5.42,"n":4858,"o":5.45,"t":"2025-12-22T05:00:00Z","v":305351,"vw":5.465069},{"c":5.47,"h":5.56,"l":5.3,"n":4622,"o":5.3,"t":"2025-12-23T05:00:00Z","v":299332,"vw":5.488768},{"c":5.41,"h":5.485,"l":5.36,"n":1798,"o":5.45,"t":"2025-12-24T05:00:00Z","v":89150,"vw":5.403316},{"c":5.37,"h":5.405,"l":5.29,"n":2603,"o":5.35,"t":"2025-12-26T05:00:00Z","v":157513,"vw":5.359676},{"c":5.29,"h":5.38,"l":5.28,"n":2980,"o":5.35,"t":"2025-12-29T05:00:00Z","v":177132,"vw":5.309324},{"c":5.35,"h":5.4055,"l":5.2399,"n":3817,"o":5.3,"t":"2025-12-30T05:00:00Z","v":246489,"vw":5.352742},{"c":5.29,"h":5.38,"l":5.2747,"n":3593,"o":5.33,"t":"2025-12-31T05:00:00Z","v":249807,"vw":5.320153},{"c":5.06,"h":5.36,"l":5.01,"n":4435,"o":5.29,"t":"2026-01-02T05:00:00Z","v":310360,"vw":5.128511},{"c":5.24,"h":5.4,"l":5.07,"n":5282,"o":5.07,"t":"2026-01-05T05:00:00Z","v":403101,"vw":5.276651},{"c":5.21,"h":5.215,"l":5.03,"n":3293,"o":5.19,"t":"2026-01-06T05:00:00Z","v":296640,"vw":5.143061},{"c":5.28,"h":5.3806,"l":5.11,"n":4308,"o":5.24,"t":"2026-01-07T05:00:00Z","v":327072,"vw":5.283513},{"c":5.32,"h":5.41,"l":5.23,"n":3313,"o":5.25,"t":"2026-01-08T05:00:00Z","v":256249,"vw":5.32771},{"c":5.26,"h":5.4,"l":5.15,"n":4900,"o":5.32,"t":"2026-01-09T05:00:00Z","v":270879,"vw":5.301346},{"c":5.21,"h":5.42,"l":5.08,"n":3809,"o":5.41,"t":"2026-01-12T05:00:00Z","v":296278,"vw":5.197368},{"c":5.06,"h":5.23,"l":5.04,"n":3228,"o":5.23,"t":"2026-01-13T05:00:00Z","v":374839,"vw":5.092203},{"c":5.07,"h":5.1208,"l":5,"n":3506,"o":5.03,"t":"2026-01-14T05:00:00Z","v":398537,"vw":5.034596},{"c":5.13,"h":5.225,"l":5.01,"n":4001,"o":5.01,"t":"2026-01-15T05:00:00Z","v":341288,"vw":5.113856},{"c":5.03,"h":5.17,"l":5,"n":4447,"o":5.14,"t":"2026-01-16T05:00:00Z","v":607890,"vw":5.037095},{"c":4.85,"h":5.02,"l":4.79,"n":4757,"o":5,"t":"2026-01-20T05:00:00Z","v":398923,"vw":4.866245},{"c":4.84,"h":5.0399,"l":4.74,"n":10797,"o":4.9,"t":"2026-01-21T05:00:00Z","v":789922,"vw":4.824586},{"c":6.05,"h":6.29,"l":5.3,"n":25438,"o":5.3,"t":"2026-01-22T05:00:00Z","v":3026854,"vw":5.948091},{"c":5.74,"h":6.11,"l":5.57,"n":13211,"o":6.03,"t":"2026-01-23T05:00:00Z","v":1067146,"vw":5.752146},{"c":5.63,"h":5.72,"l":5.5423,"n":8273,"o":5.72,"t":"2026-01-26T05:00:00Z","v":442372,"vw":5.630219},{"c":5.78,"h":5.8667,"l":5.56,"n":7315,"o":5.62,"t":"2026-01-27T05:00:00Z","v":376347,"vw":5.775511},{"c":5.4,"h":5.8167,"l":5.37,"n":7075,"o":5.79,"t":"2026-01-28T05:00:00Z","v":383591,"vw":5.491163},{"c":5.49,"h":5.59,"l":5.39,"n":9100,"o":5.41,"t":"2026-01-29T05:00:00Z","v":473044,"vw":5.484664},{"c":5.42,"h":5.495,"l":5.27,"n":8505,"o":5.42,"t":"2026-01-30T05:00:00Z","v":419844,"vw":5.381402},{"c":5.65,"h":5.74,"l":5.365,"n":9040,"o":5.4,"t":"2026-02-02T05:00:00Z","v":544066,"vw":5.65214},{"c":5.38,"h":5.7,"l":5.24,"n":8097,"o":5.65,"t":"2026-02-03T05:00:00Z","v":428920,"vw":5.366725},{"c":5.46,"h":5.485,"l":5.32,"n":6486,"o":5.39,"t":"2026-02-04T05:00:00Z","v":315711,"vw":5.410076},{"c":5.35,"h":5.46,"l":5.19,"n":7403,"o":5.38,"t":"2026-02-05T05:00:00Z","v":474292,"vw":5.316205},{"c":5.62,"h":5.775,"l":5.41,"n":10548,"o":5.41,"t":"2026-02-06T05:00:00Z","v":563038,"vw":5.654171},{"c":5.5,"h":5.67,"l":5.495,"n":5081,"o":5.59,"t":"2026-02-09T05:00:00Z","v":257245,"vw":5.550572},{"c":5.51,"h":5.64,"l":5.4545,"n":7647,"o":5.5,"t":"2026-02-10T05:00:00Z","v":685903,"vw":5.547483},{"c":5.4,"h":5.67,"l":5.35,"n":9414,"o":5.56,"t":"2026-02-11T05:00:00Z","v":467028,"vw":5.435772},{"c":4.92,"h":5.45,"l":4.8501,"n":9955,"o":5.44,"t":"2026-02-12T05:00:00Z","v":667502,"vw":5.012465},{"c":4.96,"h":5.15,"l":4.76,"n":12451,"o":4.89,"t":"2026-02-13T05:00:00Z","v":692779,"vw":4.977234},{"c":5.03,"h":5.065,"l":4.825,"n":9170,"o":4.96,"t":"2026-02-17T05:00:00Z","v":488906,"vw":4.996592},{"c":5.23,"h":5.25,"l":5.01,"n":8391,"o":5.03,"t":"2026-02-18T05:00:00Z","v":490153,"vw":5.170332},{"c":5.11,"h":5.25,"l":5.025,"n":6240,"o":5.14,"t":"2026-02-19T05:00:00Z","v":462637,"vw":5.107349},{"c":5.2,"h":5.235,"l":4.985,"n":9967,"o":5.08,"t":"2026-02-20T05:00:00Z","v":1239332,"vw":5.176115},{"c":4.92,"h":5.175,"l":4.865,"n":8398,"o":5.15,"t":"2026-02-23T05:00:00Z","v":648085,"vw":4.961423},{"c":5.14,"h":5.205,"l":4.87,"n":6392,"o":4.92,"t":"2026-02-24T05:00:00Z","v":508540,"vw":5.103041},{"c":5.51,"h":5.61,"l":5.15,"n":6958,"o":5.18,"t":"2026-02-25T05:00:00Z","v":455340,"vw":5.47423},{"c":5.46,"h":5.635,"l":5.41,"n":7208,"o":5.47,"t":"2026-02-26T05:00:00Z","v":454555,"vw":5.498795},{"c":5.18,"h":5.439,"l":4.93,"n":16250,"o":5.06,"t":"2026-02-27T05:00:00Z","v":1327241,"vw":5.121412},{"c":5.37,"h":5.55,"l":5.055,"n":10191,"o":5.12,"t":"2026-03-02T05:00:00Z","v":711293,"vw":5.38707},{"c":5.46,"h":5.47,"l":5.075,"n":8721,"o":5.18,"t":"2026-03-03T05:00:00Z","v":707592,"vw":5.309359},{"c":5.31,"h":5.58,"l":5.27,"n":8623,"o":5.51,"t":"2026-03-04T05:00:00Z","v":720744,"vw":5.390311},{"c":5.27,"h":5.335,"l":5.13,"n":7957,"o":5.25,"t":"2026-03-05T05:00:00Z","v":575553,"vw":5.254263},{"c":5.15,"h":5.26,"l":5.048,"n":8559,"o":5.13,"t":"2026-03-06T05:00:00Z","v":471247,"vw":5.147185},{"c":5.12,"h":5.135,"l":4.77,"n":7613,"o":5.05,"t":"2026-03-09T04:00:00Z","v":629303,"vw":4.995898},{"c":4.85,"h":5.185,"l":4.8,"n":15593,"o":5.09,"t":"2026-03-10T04:00:00Z","v":1561611,"vw":4.907363},{"c":4.68,"h":4.9,"l":4.46,"n":10981,"o":4.86,"t":"2026-03-11T04:00:00Z","v":856911,"vw":4.634152},{"c":4.58,"h":4.69,"l":4.52,"n":9963,"o":4.54,"t":"2026-03-12T04:00:00Z","v":729337,"vw":4.584425},{"c":4.26,"h":4.67,"l":4.26,"n":7804,"o":4.57,"t":"2026-03-13T04:00:00Z","v":627948,"vw":4.370161},{"c":4.34,"h":4.39,"l":4.275,"n":5448,"o":4.33,"t":"2026-03-16T04:00:00Z","v":482769,"vw":4.33737},{"c":4.54,"h":4.76,"l":4.36,"n":11279,"o":4.36,"t":"2026-03-17T04:00:00Z","v":967007,"vw":4.560621},{"c":4.13,"h":4.47,"l":4.125,"n":4630,"o":4.46,"t":"2026-03-18T04:00:00Z","v":478278,"vw":4.204315},{"c":4.29,"h":4.335,"l":4.03,"n":8000,"o":4.04,"t":"2026-03-19T04:00:00Z","v":483985,"vw":4.231118},{"c":4.45,"h":4.49,"l":4.26,"n":6495,"o":4.28,"t":"2026-03-20T04:00:00Z","v":651452,"vw":4.421229},{"c":4.61,"h":4.72,"l":4.49,"n":6633,"o":4.54,"t":"2026-03-23T04:00:00Z","v":493137,"vw":4.645891},{"c":4.59,"h":4.63,"l":4.425,"n":5569,"o":4.54,"t":"2026-03-24T04:00:00Z","v":337494,"vw":4.557209},{"c":4.64,"h":4.76,"l":4.57,"n":6040,"o":4.71,"t":"2026-03-25T04:00:00Z","v":497607,"vw":4.660276},{"c":4.71,"h":4.84,"l":4.6,"n":6331,"o":4.6,"t":"2026-03-26T04:00:00Z","v":459876,"vw":4.743533},{"c":4.48,"h":4.69,"l":4.48,"n":6836,"o":4.64,"t":"2026-03-27T04:00:00Z","v":590539,"vw":4.547031},{"c":4.43,"h":4.525,"l":4.345,"n":6632,"o":4.47,"t":"2026-03-30T04:00:00Z","v":344900,"vw":4.428789},{"c":4.61,"h":4.63,"l":4.33,"n":6005,"o":4.52,"t":"2026-03-31T04:00:00Z","v":386267,"vw":4.551756},{"c":4.57,"h":4.72,"l":4.55,"n":4930,"o":4.66,"t":"2026-04-01T04:00:00Z","v":311327,"vw":4.599198},{"c":4.61,"h":4.695,"l":4.345,"n":5788,"o":4.37,"t":"2026-04-02T04:00:00Z","v":438740,"vw":4.552029},{"c":4.72,"h":4.85,"l":4.62,"n":4694,"o":4.62,"t":"2026-04-06T04:00:00Z","v":309861,"vw":4.723038},{"c":4.76,"h":4.81,"l":4.65,"n":4255,"o":4.65,"t":"2026-04-07T04:00:00Z","v":321723,"vw":4.748142},{"c":4.87,"h":5.06,"l":4.775,"n":3755,"o":4.99,"t":"2026-04-08T04:00:00Z","v":300825,"vw":4.885914},{"c":4.84,"h":4.85,"l":4.67,"n":4304,"o":4.76,"t":"2026-04-09T04:00:00Z","v":256909,"vw":4.792365},{"c":4.91,"h":4.945,"l":4.785,"n":5176,"o":4.83,"t":"2026-04-10T04:00:00Z","v":460946,"vw":4.891786},{"c":5.11,"h":5.135,"l":4.84,"n":5236,"o":4.84,"t":"2026-04-13T04:00:00Z","v":407726,"vw":5.052931},{"c":5.33,"h":5.345,"l":5.15,"n":3642,"o":5.15,"t":"2026-04-14T04:00:00Z","v":322042,"vw":5.303192},{"c":5.39,"h":5.4691,"l":5.31,"n":3663,"o":5.34,"t":"2026-04-15T04:00:00Z","v":294227,"vw":5.399878},{"c":5.34,"h":5.415,"l":5.31,"n":3700,"o":5.39,"t":"2026-04-16T04:00:00Z","v":218674,"vw":5.34965},{"c":5.88,"h":6.145,"l":5.48,"n":10974,"o":5.48,"t":"2026-04-17T04:00:00Z","v":838324,"vw":5.941373},{"c":5.82,"h":6.025,"l":5.775,"n":5292,"o":5.89,"t":"2026-04-20T04:00:00Z","v":352082,"vw":5.85348},{"c":5.69,"h":5.97,"l":5.64,"n":6478,"o":5.8,"t":"2026-04-21T04:00:00Z","v":435793,"vw":5.789971},{"c":5.75,"h":5.87,"l":5.64,"n":6352,"o":5.73,"t":"2026-04-22T04:00:00Z","v":467810,"vw":5.755806},{"c":5.74,"h":5.77,"l":5.57,"n":5445,"o":5.74,"t":"2026-04-23T04:00:00Z","v":399067,"vw":5.683033},{"c":5.77,"h":5.79,"l":5.62,"n":4570,"o":5.7,"t":"2026-04-24T04:00:00Z","v":334075,"vw":5.724673},{"c":5.91,"h":5.97,"l":5.75,"n":7170,"o":5.75,"t":"2026-04-27T04:00:00Z","v":487114,"vw":5.911104},{"c":6.03,"h":6.105,"l":5.6,"n":5054,"o":5.91,"t":"2026-04-28T04:00:00Z","v":470776,"vw":6.005362},{"c":5.79,"h":6.05,"l":5.76,"n":5506,"o":5.91,"t":"2026-04-29T04:00:00Z","v":373328,"vw":5.89062},{"c":6.09,"h":6.14,"l":5.63,"n":5635,"o":5.75,"t":"2026-04-30T04:00:00Z","v":537974,"vw":6.037428},{"c":5.73,"h":6.09,"l":5.72,"n":5563,"o":6.09,"t":"2026-05-01T04:00:00Z","v":317895,"vw":5.872974},{"c":5.7,"h":5.94,"l":5.645,"n":8443,"o":5.72,"t":"2026-05-04T04:00:00Z","v":653521,"vw":5.76367},{"c":5.56,"h":5.755,"l":5.54,"n":6194,"o":5.75,"t":"2026-05-05T04:00:00Z","v":397031,"vw":5.639345},{"c":5.81,"h":5.835,"l":5.61,"n":4567,"o":5.64,"t":"2026-05-06T04:00:00Z","v":311932,"vw":5.782637},{"c":5.75,"h":5.96,"l":5.72,"n":6634,"o":5.83,"t":"2026-05-07T04:00:00Z","v":401466,"vw":5.834805},{"c":5.745,"h":5.855,"l":5.12,"n":6752,"o":5.51,"t":"2026-05-08T04:00:00Z","v":479747,"vw":5.612854},{"c":5.47,"h":5.87,"l":5.385,"n":7053,"o":5.81,"t":"2026-05-11T04:00:00Z","v":473961,"vw":5.554559},{"c":5.66,"h":5.66,"l":5.41,"n":6482,"o":5.47,"t":"2026-05-12T04:00:00Z","v":475434,"vw":5.565337},{"c":5.3,"h":5.66,"l":5.29,"n":5363,"o":5.6,"t":"2026-05-13T04:00:00Z","v":362300,"vw":5.367349},{"c":5.38,"h":5.44,"l":5.285,"n":4598,"o":5.34,"t":"2026-05-14T04:00:00Z","v":294071,"vw":5.371504},{"c":5.25,"h":5.45,"l":5.1,"n":5042,"o":5.33,"t":"2026-05-15T04:00:00Z","v":387748,"vw":5.207343},{"c":5.22,"h":5.43,"l":5.21,"n":3816,"o":5.3,"t":"2026-05-18T04:00:00Z","v":245840,"vw":5.323867},{"c":5.25,"h":5.28,"l":5.12,"n":4179,"o":5.2,"t":"2026-05-19T04:00:00Z","v":370269,"vw":5.219687},{"c":5.45,"h":5.45,"l":5.169,"n":4225,"o":5.27,"t":"2026-05-20T04:00:00Z","v":313983,"vw":5.362573},{"c":5.42,"h":5.43,"l":5.205,"n":4187,"o":5.4,"t":"2026-05-21T04:00:00Z","v":271643,"vw":5.353878},{"c":5.45,"h":5.49,"l":5.35,"n":4297,"o":5.44,"t":"2026-05-22T04:00:00Z","v":278704,"vw":5.427887},{"c":5.44,"h":5.57,"l":5.365,"n":5654,"o":5.48,"t":"2026-05-26T04:00:00Z","v":499845,"vw":5.438474},{"c":5.21,"h":5.59,"l":5.185,"n":11914,"o":5.42,"t":"2026-05-27T04:00:00Z","v":2171362,"vw":5.286193},{"c":5.29,"h":5.35,"l":5.0778,"n":12317,"o":5.22,"t":"2026-05-28T04:00:00Z","v":2517547,"vw":5.176755},{"c":5.42,"h":5.5,"l":5.295,"n":9146,"o":5.35,"t":"2026-05-29T04:00:00Z","v":786402,"vw":5.417667},{"c":5.25,"h":5.45,"l":5.24,"n":7174,"o":5.37,"t":"2026-06-01T04:00:00Z","v":523777,"vw":5.345336},{"c":5.06,"h":5.265,"l":5,"n":6233,"o":5.21,"t":"2026-06-02T04:00:00Z","v":575853,"vw":5.099538},{"c":4.72,"h":5.0696,"l":4.705,"n":7110,"o":5.04,"t":"2026-06-03T04:00:00Z","v":625446,"vw":4.802066},{"c":4.82,"h":4.905,"l":4.76,"n":3667,"o":4.77,"t":"2026-06-04T04:00:00Z","v":263390,"vw":4.829668},{"c":4.75,"h":4.9,"l":4.725,"n":3440,"o":4.83,"t":"2026-06-05T04:00:00Z","v":180125,"vw":4.801506},{"c":4.77,"h":4.8,"l":4.65,"n":3877,"o":4.77,"t":"2026-06-08T04:00:00Z","v":211342,"vw":4.743799},{"c":4.92,"h":4.99,"l":4.76,"n":6965,"o":4.76,"t":"2026-06-09T04:00:00Z","v":489057,"vw":4.915058},{"c":4.9,"h":5.045,"l":4.875,"n":5685,"o":4.92,"t":"2026-06-10T04:00:00Z","v":356460,"vw":4.933218},{"c":5.04,"h":5.07,"l":4.84,"n":4989,"o":4.95,"t":"2026-06-11T04:00:00Z","v":398197,"vw":5.00167},{"c":5.25,"h":5.255,"l":5.05,"n":4696,"o":5.09,"t":"2026-06-12T04:00:00Z","v":294373,"vw":5.185973},{"c":5.21,"h":5.44,"l":5.13,"n":3914,"o":5.32,"t":"2026-06-15T04:00:00Z","v":299890,"vw":5.284929},{"c":5.21,"h":5.37,"l":5.18,"n":4393,"o":5.27,"t":"2026-06-16T04:00:00Z","v":382674,"vw":5.236208},{"c":5.01,"h":5.33,"l":4.99,"n":5549,"o":5.13,"t":"2026-06-17T04:00:00Z","v":384493,"vw":5.146214},{"c":5.16,"h":5.25,"l":5.01,"n":8044,"o":5.1,"t":"2026-06-18T04:00:00Z","v":1109014,"vw":5.154744},{"c":5.4,"h":5.495,"l":5.115,"n":5714,"o":5.16,"t":"2026-06-22T04:00:00Z","v":642140,"vw":5.364015},{"c":5.55,"h":5.59,"l":5.335,"n":7021,"o":5.36,"t":"2026-06-23T04:00:00Z","v":572743,"vw":5.514443},{"c":5.66,"h":5.79,"l":5.5,"n":6590,"o":5.59,"t":"2026-06-24T04:00:00Z","v":510433,"vw":5.668768},{"c":5.73,"h":5.905,"l":5.685,"n":6854,"o":5.7,"t":"2026-06-25T04:00:00Z","v":568344,"vw":5.818683},{"c":5.75,"h":5.9,"l":5.58,"n":6128,"o":5.74,"t":"2026-06-26T04:00:00Z","v":1275215,"vw":5.750315},{"c":5.73,"h":5.83,"l":5.66,"n":5935,"o":5.77,"t":"2026-06-29T04:00:00Z","v":390351,"vw":5.73058},{"c":5.71,"h":5.8,"l":5.6801,"n":4099,"o":5.76,"t":"2026-06-30T04:00:00Z","v":354060,"vw":5.731774},{"c":5.9,"h":5.915,"l":5.73,"n":6568,"o":5.73,"t":"2026-07-01T04:00:00Z","v":694613,"vw":5.857584},{"c":5.9,"h":6.12,"l":5.86,"n":9221,"o":6.005,"t":"2026-07-02T04:00:00Z","v":541258,"vw":5.952537},{"c":5.84,"h":5.98,"l":5.7299,"n":4255,"o":5.88,"t":"2026-07-06T04:00:00Z","v":301133,"vw":5.898637},{"c":5.68,"h":5.95,"l":5.625,"n":5490,"o":5.88,"t":"2026-07-07T04:00:00Z","v":382633,"vw":5.784263},{"c":5.46,"h":5.655,"l":5.39,"n":5551,"o":5.62,"t":"2026-07-08T04:00:00Z","v":476752,"vw":5.49745},{"c":5.63,"h":5.655,"l":5.455,"n":4099,"o":5.47,"t":"2026-07-09T04:00:00Z","v":330142,"vw":5.582367},{"c":6.01,"h":6.41,"l":5.76,"n":12086,"o":5.79,"t":"2026-07-10T04:00:00Z","v":1109702,"vw":6.096989},{"c":5.71,"h":6.13,"l":5.66,"n":6604,"o":6.05,"t":"2026-07-13T04:00:00Z","v":468845,"vw":5.850703},{"c":5.78,"h":5.83,"l":5.58,"n":8291,"o":5.67,"t":"2026-07-14T04:00:00Z","v":524405,"vw":5.755633},{"c":5.67,"h":5.95,"l":5.65,"n":5179,"o":5.81,"t":"2026-07-15T04:00:00Z","v":369442,"vw":5.77845},{"c":6.45,"h":6.46,"l":5.665,"n":7400,"o":5.69,"t":"2026-07-16T04:00:00Z","v":770385,"vw":6.163862},{"c":6,"h":6.34,"l":5.99,"n":8644,"o":6.31,"t":"2026-07-17T04:00:00Z","v":559312,"vw":6.172797},{"c":5.95,"h":6.1,"l":5.9,"n":5909,"o":5.99,"t":"2026-07-20T04:00:00Z","v":360593,"vw":5.981543},{"c":5.77,"h":5.95,"l":5.73,"n":5446,"o":5.93,"t":"2026-07-21T04:00:00Z","v":427437,"vw":5.797867},{"c":5.59,"h":5.9,"l":5.58,"n":3861,"o":5.75,"t":"2026-07-22T04:00:00Z","v":231892,"vw":5.656148},{"c":5.3,"h":5.645,"l":5.255,"n":5385,"o":5.48,"t":"2026-07-23T04:00:00Z","v":352243,"vw":5.337399},{"c":5.59,"h":5.62,"l":5.31,"n":7126,"o":5.34,"t":"2026-07-24T04:00:00Z","v":372799,"vw":5.525047},{"c":5.71,"h":5.81,"l":5.62,"n":5560,"o":5.63,"t":"2026-07-27T04:00:00Z","v":332837,"vw":5.717081},{"c":5.74,"h":5.9,"l":5.715,"n":4351,"o":5.75,"t":"2026-07-28T04:00:00Z","v":342838,"vw":5.811224},{"c":5.7,"h":5.84,"l":5.65,"n":5978,"o":5.72,"t":"2026-07-29T04:00:00Z","v":279663,"vw":5.730204},{"c":5.63,"h":5.715,"l":5.455,"n":6237,"o":5.67,"t":"2026-07-30T04:00:00Z","v":353646,"vw":5.544864},{"c":5.54,"h":5.7092,"l":5.45,"n":6166,"o":5.63,"t":"2026-07-31T04:00:00Z","v":358443,"vw":5.51484},{"c":5.8,"h":5.855,"l":5.62,"n":8159,"o":5.62,"t":"2026-08-03T04:00:00Z","v":506334,"vw":5.804237},{"c":6.01,"h":6.015,"l":5.83,"n":7609,"o":5.83,"t":"2026-08-04T04:00:00Z","v":628809,"vw":5.949622},{"c":6.06,"h":6.26,"l":6,"n":6141,"o":6.05,"t":"2026-08-05T04:00:00Z","v":499630,"vw":6.111062},{"c":8.05,"h":8.3,"l":6.74,"n":28789,"o":6.74,"t":"2026-08-06T04:00:00Z","v":2452233,"vw":7.669711},{"c":8.09,"h":8.26,"l":7.68,"n":12973,"o":8.25,"t":"2026-08-07T04:00:00Z","v":1109036,"vw":8.012412},{"c":7.74,"h":8.21,"l":7.72,"n":6500,"o":8.1,"t":"2026-08-10T04:00:00Z","v":500103,"vw":7.855843},{"c":7.6,"h":7.82,"l":7.555,"n":5922,"o":7.7,"t":"2026-08-11T04:00:00Z","v":410530,"vw":7.672744},{"c":7.52,"h":7.6247,"l":7.335,"n":5452,"o":7.61,"t":"2026-08-12T04:00:00Z","v":364387,"vw":7.478282},{"c":7.64,"h":7.76,"l":7.47,"n":5154,"o":7.56,"t":"2026-08-13T04:00:00Z","v":368362,"vw":7.665423},{"c":7.71,"h":7.8,"l":7.562,"n":6110,"o":7.7,"t":"2026-08-14T04:00:00Z","v":316429,"vw":7.674886},{"c":7.52,"h":7.69,"l":7.47,"n":4749,"o":7.59,"t":"2026-08-17T04:00:00Z","v":260321,"vw":7.574715},{"c":7.42,"h":7.64,"l":7.3657,"n":3873,"o":7.49,"t":"2026-08-18T04:00:00Z","v":204090,"vw":7.493833},{"c":7.55,"h":7.81,"l":7.54,"n":7318,"o":7.54,"t":"2026-08-19T04:00:00Z","v":340680,"vw":7.682053},{"c":7.33,"h":7.51,"l":7.16,"n":7948,"o":7.51,"t":"2026-08-20T04:00:00Z","v":433809,"vw":7.325545},{"c":7.5,"h":7.63,"l":7.36,"n":5661,"o":7.47,"t":"2026-08-21T04:00:00Z","v":527735,"vw":7.510102},{"c":7.6,"h":7.7299,"l":7.4,"n":5430,"o":7.5,"t":"2026-08-24T04:00:00Z","v":219935,"vw":7.599233},{"c":7.51,"h":7.61,"l":7.44,"n":4020,"o":7.59,"t":"2026-08-25T04:00:00Z","v":187584,"vw":7.516626},{"c":7.46,"h":7.52,"l":7.28,"n":3400,"o":7.45,"t":"2026-08-26T04:00:00Z","v":163950,"vw":7.449586},{"c":7.48,"h":7.62,"l":7.37,"n":5423,"o":7.37,"t":"2026-08-27T04:00:00Z","v":292820,"vw":7.515287},{"c":7.36,"h":7.668,"l":7.34,"n":4235,"o":7.425,"t":"2026-08-28T04:00:00Z","v":213406,"vw":7.456196},{"c":7.35,"h":7.445,"l":7.25,"n":4726,"o":7.39,"t":"2026-08-31T04:00:00Z","v":277841,"vw":7.362196},{"c":7.13,"h":7.3,"l":7.08,"n":4708,"o":7.27,"t":"2026-09-01T04:00:00Z","v":218307,"vw":7.161144},{"c":7.43,"h":7.625,"l":7.24,"n":4905,"o":7.24,"t":"2026-09-02T04:00:00Z","v":393645,"vw":7.454532},{"c":7.41,"h":7.71,"l":7.39,"n":4677,"o":7.545,"t":"2026-09-03T04:00:00Z","v":301108,"vw":7.490019},{"c":7.87,"h":7.87,"l":7.398,"n":6286,"o":7.4,"t":"2026-09-04T04:00:00Z","v":463507,"vw":7.759114},{"c":7.99,"h":8.16,"l":7.75,"n":6527,"o":7.79,"t":"2026-09-08T04:00:00Z","v":537190,"vw":8.031391},{"c":7.78,"h":8.06,"l":7.73,"n":5852,"o":7.9,"t":"2026-09-09T04:00:00Z","v":372052,"vw":7.852985},{"c":7.66,"h":7.89,"l":7.6,"n":6248,"o":7.68,"t":"2026-09-10T04:00:00Z","v":471768,"vw":7.742554},{"c":7.87,"h":7.95,"l":7.69,"n":5604,"o":7.84,"t":"2026-09-11T04:00:00Z","v":355174,"vw":7.857709},{"c":8.1,"h":8.12,"l":7.8,"n":5541,"o":7.8,"t":"2026-09-14T04:00:00Z","v":381070,"vw":8.052142},{"c":7.86,"h":8.01,"l":7.66,"n":6873,"o":8,"t":"2026-09-15T04:00:00Z","v":546455,"vw":7.823325},{"c":7.8,"h":8.12,"l":7.71,"n":8912,"o":7.92,"t":"2026-09-16T04:00:00Z","v":832459,"vw":7.907347},{"c":8.05,"h":8.055,"l":7.8595,"n":6974,"o":8,"t":"2026-09-17T04:00:00Z","v":567010,"vw":7.975902},{"c":8.16,"h":8.2593,"l":8,"n":9593,"o":8.04,"t":"2026-09-18T04:00:00Z","v":1348063,"vw":8.141636},{"c":8.32,"h":8.37,"l":8.12,"n":7447,"o":8.28,"t":"2026-09-21T04:00:00Z","v":773331,"vw":8.253048},{"c":8.29,"h":8.38,"l":8.04,"n":8946,"o":8.38,"t":"2026-09-22T04:00:00Z","v":775630,"vw":8.182778},{"c":8.48,"h":8.5,"l":8,"n":10190,"o":8.23,"t":"2026-09-23T04:00:00Z","v":1148949,"vw":8.291817},{"c":8.3,"h":8.5471,"l":8.2,"n":9301,"o":8.47,"t":"2026-09-24T04:00:00Z","v":729293,"vw":8.364154},{"c":8.55,"h":8.66,"l":8.2666,"n":9049,"o":8.38,"t":"2026-09-25T04:00:00Z","v":770960,"vw":8.514651},{"c":8.28,"h":8.52,"l":8.24,"n":7259,"o":8.45,"t":"2026-09-28T04:00:00Z","v":640036,"vw":8.312766},{"c":8.23,"h":8.385,"l":8.11,"n":9003,"o":8.26,"t":"2026-09-29T04:00:00Z","v":830545,"vw":8.215911},{"c":8.14,"h":8.2589,"l":7.99,"n":7789,"o":8.23,"t":"2026-09-30T04:00:00Z","v":785975,"vw":8.11594},{"c":8.225,"h":8.33,"l":8.06,"n":5923,"o":8.17,"t":"2026-10-01T04:00:00Z","v":617149,"vw":8.209478},{"c":8.35,"h":8.58,"l":8.3018,"n":9439,"o":8.32,"t":"2026-10-02T04:00:00Z","v":946193,"vw":8.472935},{"c":8.38,"h":8.605,"l":8.21,"n":8415,"o":8.36,"t":"2026-10-05T04:00:00Z","v":844907,"vw":8.443696},{"c":8.32,"h":8.5,"l":8.2,"n":6718,"o":8.46,"t":"2026-10-06T04:00:00Z","v":649998,"vw":8.282763},{"c":8.33,"h":8.37,"l":8.15,"n":6613,"o":8.2,"t":"2026-10-07T04:00:00Z","v":657593,"vw":8.278133},{"c":8.66,"h":8.665,"l":8.21,"n":4675,"o":8.21,"t":"2026-10-08T04:00:00Z","v":696886,"vw":8.576953},{"c":8.92,"h":9.07,"l":8.72,"n":9374,"o":8.72,"t":"2026-10-09T04:00:00Z","v":968899,"vw":8.936401},{"c":9.16,"h":9.245,"l":8.83,"n":8260,"o":8.91,"t":"2026-10-12T04:00:00Z","v":689756,"vw":9.127281},{"c":9.17,"h":9.27,"l":8.88,"n":5796,"o":9.16,"t":"2026-10-13T04:00:00Z","v":685593,"vw":9.090183},{"c":8.78,"h":9.18,"l":8.65,"n":7664,"o":8.94,"t":"2026-10-14T04:00:00Z","v":862098,"vw":8.775545},{"c":9.21,"h":9.26,"l":8.73,"n":6686,"o":8.8,"t":"2026-10-15T04:00:00Z","v":534071,"vw":9.118715},{"c":9.08,"h":9.35,"l":8.97,"n":8238,"o":9.26,"t":"2026-10-16T04:00:00Z","v":753936,"vw":9.131426},{"c":8.85,"h":9.08,"l":8.75,"n":7957,"o":9.08,"t":"2026-10-19T04:00:00Z","v":538129,"vw":8.884163},{"c":9.15,"h":9.21,"l":8.92,"n":6874,"o":8.93,"t":"2026-10-20T04:00:00Z","v":763418,"vw":9.118586},{"c":9.34,"h":9.34,"l":9.06,"n":6765,"o":9.2,"t":"2026-10-21T04:00:00Z","v":440250,"vw":9.263084},{"c":9.31,"h":9.45,"l":9.2,"n":6953,"o":9.3,"t":"2026-10-22T04:00:00Z","v":642276,"vw":9.308449}],"volatilityBars":[{"c":8.14,"h":8.38,"l":8.14,"n":262,"o":8.38,"t":"2026-09-22T13:30:00Z","v":22452,"vw":8.259045},{"c":8.21,"h":8.235,"l":8.04,"n":295,"o":8.12,"t":"2026-09-22T13:45:00Z","v":29103,"vw":8.149436},{"c":8.23,"h":8.25,"l":8.19,"n":235,"o":8.21,"t":"2026-09-22T14:00:00Z","v":14530,"vw":8.210377},{"c":8.135,"h":8.235,"l":8.135,"n":230,"o":8.2,"t":"2026-09-22T14:15:00Z","v":22204,"vw":8.196754},{"c":8.06,"h":8.135,"l":8.05,"n":256,"o":8.135,"t":"2026-09-22T14:30:00Z","v":28520,"vw":8.088064},{"c":8.085,"h":8.115,"l":8.04,"n":345,"o":8.06,"t":"2026-09-22T14:45:00Z","v":32292,"vw":8.085948},{"c":8.08,"h":8.1,"l":8.065,"n":222,"o":8.085,"t":"2026-09-22T15:00:00Z","v":11526,"vw":8.083318},{"c":8.11,"h":8.135,"l":8.075,"n":242,"o":8.075,"t":"2026-09-22T15:15:00Z","v":14192,"vw":8.103681},{"c":8.1,"h":8.11,"l":8.08,"n":268,"o":8.095,"t":"2026-09-22T15:30:00Z","v":15332,"vw":8.093384},{"c":8.115,"h":8.12,"l":8.08,"n":281,"o":8.09,"t":"2026-09-22T15:45:00Z","v":10046,"vw":8.097931},{"c":8.125,"h":8.15,"l":8.1,"n":260,"o":8.12,"t":"2026-09-22T16:00:00Z","v":18351,"vw":8.129076},{"c":8.12,"h":8.14,"l":8.1,"n":282,"o":8.125,"t":"2026-09-22T16:15:00Z","v":28717,"vw":8.11973},{"c":8.125,"h":8.14,"l":8.12,"n":152,"o":8.12,"t":"2026-09-22T16:30:00Z","v":7985,"vw":8.128671},{"c":8.135,"h":8.17,"l":8.1,"n":402,"o":8.13,"t":"2026-09-22T16:45:00Z","v":41729,"vw":8.118869},{"c":8.125,"h":8.13,"l":8.1,"n":200,"o":8.125,"t":"2026-09-22T17:00:00Z","v":10651,"vw":8.117157},{"c":8.17,"h":8.17,"l":8.11,"n":322,"o":8.12,"t":"2026-09-22T17:15:00Z","v":13547,"vw":8.134203},{"c":8.155,"h":8.17,"l":8.135,"n":232,"o":8.17,"t":"2026-09-22T17:30:00Z","v":16768,"vw":8.148562},{"c":8.19,"h":8.1978,"l":8.14,"n":266,"o":8.155,"t":"2026-09-22T17:45:00Z","v":11983,"vw":8.163579},{"c":8.145,"h":8.2,"l":8.145,"n":203,"o":8.2,"t":"2026-09-22T18:00:00Z","v":9772,"vw":8.174179},{"c":8.1,"h":8.15,"l":8.1,"n":183,"o":8.14,"t":"2026-09-22T18:15:00Z","v":10763,"vw":8.123221},{"c":8.115,"h":8.13,"l":8.105,"n":300,"o":8.105,"t":"2026-09-22T18:30:00Z","v":19404,"vw":8.119294},{"c":8.105,"h":8.145,"l":8.105,"n":283,"o":8.115,"t":"2026-09-22T18:45:00Z","v":20924,"vw":8.12132},{"c":8.125,"h":8.14,"l":8.105,"n":327,"o":8.11,"t":"2026-09-22T19:00:00Z","v":17005,"vw":8.125911},{"c":8.165,"h":8.17,"l":8.125,"n":400,"o":8.125,"t":"2026-09-22T19:15:00Z","v":30234,"vw":8.150149},{"c":8.23,"h":8.24,"l":8.16,"n":402,"o":8.165,"t":"2026-09-22T19:30:00Z","v":31334,"vw":8.205234},{"c":8.3,"h":8.305,"l":8.17,"n":1632,"o":8.24,"t":"2026-09-22T19:45:00Z","v":164026,"vw":8.238919},{"c":8.2,"h":8.29,"l":8.2,"n":15,"o":8.29,"t":"2026-09-22T20:00:00Z","v":114107,"vw":8.27656},{"c":8.075,"h":8.24,"l":8,"n":372,"o":8.23,"t":"2026-09-23T13:30:00Z","v":31214,"vw":8.142882},{"c":8.12,"h":8.135,"l":8.05,"n":344,"o":8.07,"t":"2026-09-23T13:45:00Z","v":20190,"vw":8.092446},{"c":8.16,"h":8.21,"l":8.09,"n":682,"o":8.11,"t":"2026-09-23T14:00:00Z","v":43648,"vw":8.150934},{"c":8.15,"h":8.2,"l":8.14,"n":454,"o":8.16,"t":"2026-09-23T14:15:00Z","v":30425,"vw":8.171667},{"c":8.09,"h":8.16,"l":8.08,"n":357,"o":8.145,"t":"2026-09-23T14:30:00Z","v":22811,"vw":8.133081},{"c":8.08,"h":8.12,"l":8.08,"n":245,"o":8.095,"t":"2026-09-23T14:45:00Z","v":21887,"vw":8.103584},{"c":8.065,"h":8.095,"l":8.05,"n":318,"o":8.08,"t":"2026-09-23T15:00:00Z","v":15504,"vw":8.078525},{"c":8.1,"h":8.13,"l":8.06,"n":402,"o":8.06,"t":"2026-09-23T15:15:00Z","v":28464,"vw":8.092732},{"c":8.19,"h":8.19,"l":8.1,"n":710,"o":8.1,"t":"2026-09-23T15:30:00Z","v":56499,"vw":8.161014},{"c":8.18,"h":8.195,"l":8.17,"n":165,"o":8.195,"t":"2026-09-23T15:45:00Z","v":6783,"vw":8.185294},{"c":8.23,"h":8.235,"l":8.17,"n":225,"o":8.18,"t":"2026-09-23T16:00:00Z","v":12608,"vw":8.202832},{"c":8.22,"h":8.22,"l":8.2,"n":115,"o":8.22,"t":"2026-09-23T16:15:00Z","v":5841,"vw":8.216153},{"c":8.22,"h":8.2292,"l":8.21,"n":198,"o":8.22,"t":"2026-09-23T16:30:00Z","v":15430,"vw":8.22006},{"c":8.22,"h":8.22,"l":8.2,"n":246,"o":8.21,"t":"2026-09-23T16:45:00Z","v":17525,"vw":8.205117},{"c":8.19,"h":8.22,"l":8.19,"n":288,"o":8.21,"t":"2026-09-23T17:00:00Z","v":27238,"vw":8.203999},{"c":8.215,"h":8.22,"l":8.19,"n":154,"o":8.19,"t":"2026-09-23T17:15:00Z","v":8517,"vw":8.202528},{"c":8.22,"h":8.22,"l":8.2,"n":224,"o":8.21,"t":"2026-09-23T17:30:00Z","v":22354,"vw":8.205292},{"c":8.25,"h":8.26,"l":8.215,"n":252,"o":8.215,"t":"2026-09-23T17:45:00Z","v":15296,"vw":8.246272},{"c":8.25,"h":8.26,"l":8.235,"n":198,"o":8.25,"t":"2026-09-23T18:00:00Z","v":9030,"vw":8.244074},{"c":8.235,"h":8.245,"l":8.23,"n":202,"o":8.245,"t":"2026-09-23T18:15:00Z","v":14005,"vw":8.236472},{"c":8.27,"h":8.28,"l":8.22,"n":785,"o":8.235,"t":"2026-09-23T18:30:00Z","v":82634,"vw":8.266302},{"c":8.3,"h":8.3,"l":8.2701,"n":252,"o":8.2701,"t":"2026-09-23T18:45:00Z","v":25855,"vw":8.285356},{"c":8.36,"h":8.375,"l":8.29,"n":316,"o":8.295,"t":"2026-09-23T19:00:00Z","v":41505,"vw":8.324246},{"c":8.36,"h":8.375,"l":8.34,"n":400,"o":8.365,"t":"2026-09-23T19:15:00Z","v":36687,"vw":8.353196},{"c":8.375,"h":8.38,"l":8.36,"n":554,"o":8.36,"t":"2026-09-23T19:30:00Z","v":49559,"vw":8.369967},{"c":8.48,"h":8.5,"l":8.375,"n":1417,"o":8.375,"t":"2026-09-23T19:45:00Z","v":125261,"vw":8.445924},{"c":8.2,"h":8.59,"l":8.2,"n":20,"o":8.48,"t":"2026-09-23T20:00:00Z","v":353631,"vw":8.294993},{"c":8.35,"h":8.35,"l":8.35,"n":4,"o":8.35,"t":"2026-09-24T12:30:00Z","v":464,"vw":8.35},{"c":8.36,"h":8.5471,"l":8.3401,"n":382,"o":8.47,"t":"2026-09-24T13:30:00Z","v":32406,"vw":8.475971},{"c":8.32,"h":8.38,"l":8.3,"n":178,"o":8.37,"t":"2026-09-24T13:45:00Z","v":11911,"vw":8.331848},{"c":8.315,"h":8.38,"l":8.3,"n":327,"o":8.32,"t":"2026-09-24T14:00:00Z","v":28505,"vw":8.331862},{"c":8.21,"h":8.315,"l":8.2,"n":288,"o":8.315,"t":"2026-09-24T14:15:00Z","v":25378,"vw":8.284969},{"c":8.31,"h":8.31,"l":8.21,"n":257,"o":8.21,"t":"2026-09-24T14:30:00Z","v":18103,"vw":8.262693},{"c":8.3,"h":8.32,"l":8.29,"n":134,"o":8.31,"t":"2026-09-24T14:45:00Z","v":8819,"vw":8.300767},{"c":8.32,"h":8.32,"l":8.28,"n":281,"o":8.3,"t":"2026-09-24T15:00:00Z","v":18672,"vw":8.29859},{"c":8.32,"h":8.35,"l":8.3,"n":263,"o":8.32,"t":"2026-09-24T15:15:00Z","v":12818,"vw":8.326328},{"c":8.31,"h":8.32,"l":8.3,"n":212,"o":8.315,"t":"2026-09-24T15:30:00Z","v":9658,"vw":8.31216},{"c":8.365,"h":8.39,"l":8.31,"n":305,"o":8.31,"t":"2026-09-24T15:45:00Z","v":10093,"vw":8.355318},{"c":8.41,"h":8.41,"l":8.35,"n":307,"o":8.36,"t":"2026-09-24T16:00:00Z","v":13364,"vw":8.374308},{"c":8.505,"h":8.52,"l":8.4,"n":668,"o":8.415,"t":"2026-09-24T16:15:00Z","v":57108,"vw":8.478752},{"c":8.48,"h":8.525,"l":8.48,"n":368,"o":8.51,"t":"2026-09-24T16:30:00Z","v":45082,"vw":8.500604},{"c":8.47,"h":8.495,"l":8.45,"n":232,"o":8.47,"t":"2026-09-24T16:45:00Z","v":30258,"vw":8.481068},{"c":8.42,"h":8.51,"l":8.41,"n":473,"o":8.47,"t":"2026-09-24T17:00:00Z","v":42394,"vw":8.471771},{"c":8.315,"h":8.41,"l":8.31,"n":122,"o":8.41,"t":"2026-09-24T17:15:00Z","v":8837,"vw":8.385714},{"c":8.245,"h":8.285,"l":8.21,"n":223,"o":8.285,"t":"2026-09-24T17:30:00Z","v":12490,"vw":8.234094},{"c":8.25,"h":8.2699,"l":8.23,"n":209,"o":8.25,"t":"2026-09-24T17:45:00Z","v":10084,"vw":8.252311},{"c":8.3,"h":8.32,"l":8.25,"n":282,"o":8.25,"t":"2026-09-24T18:00:00Z","v":14467,"vw":8.290957},{"c":8.36,"h":8.365,"l":8.29,"n":282,"o":8.3,"t":"2026-09-24T18:15:00Z","v":17259,"vw":8.331802},{"c":8.345,"h":8.37,"l":8.32,"n":289,"o":8.37,"t":"2026-09-24T18:30:00Z","v":20832,"vw":8.348575},{"c":8.355,"h":8.355,"l":8.33,"n":173,"o":8.345,"t":"2026-09-24T18:45:00Z","v":9785,"vw":8.344811},{"c":8.325,"h":8.36,"l":8.325,"n":366,"o":8.355,"t":"2026-09-24T19:00:00Z","v":18356,"vw":8.345501},{"c":8.325,"h":8.335,"l":8.29,"n":446,"o":8.32,"t":"2026-09-24T19:15:00Z","v":21900,"vw":8.313999},{"c":8.32,"h":8.35,"l":8.31,"n":333,"o":8.325,"t":"2026-09-24T19:30:00Z","v":25504,"vw":8.331629},{"c":8.31,"h":8.36,"l":8.3,"n":1365,"o":8.325,"t":"2026-09-24T19:45:00Z","v":109025,"vw":8.31459},{"c":8.3,"h":8.3,"l":8.3,"n":25,"o":8.3,"t":"2026-09-24T20:00:00Z","v":82210,"vw":8.3},{"c":8.38,"h":8.39,"l":8.2666,"n":242,"o":8.38,"t":"2026-09-25T13:30:00Z","v":17814,"vw":8.353859},{"c":8.4,"h":8.43,"l":8.37,"n":162,"o":8.385,"t":"2026-09-25T13:45:00Z","v":8643,"vw":8.405463},{"c":8.325,"h":8.4,"l":8.3,"n":200,"o":8.4,"t":"2026-09-25T14:00:00Z","v":24724,"vw":8.341953},{"c":8.375,"h":8.39,"l":8.32,"n":89,"o":8.32,"t":"2026-09-25T14:15:00Z","v":10283,"vw":8.353665},{"c":8.365,"h":8.385,"l":8.365,"n":152,"o":8.385,"t":"2026-09-25T14:30:00Z","v":11282,"vw":8.375648},{"c":8.3573,"h":8.37,"l":8.35,"n":65,"o":8.37,"t":"2026-09-25T14:45:00Z","v":3559,"vw":8.360918},{"c":8.34,"h":8.385,"l":8.34,"n":137,"o":8.37,"t":"2026-09-25T15:00:00Z","v":7452,"vw":8.366904},{"c":8.365,"h":8.365,"l":8.335,"n":142,"o":8.335,"t":"2026-09-25T15:15:00Z","v":6722,"vw":8.35247},{"c":8.37,"h":8.38,"l":8.36,"n":244,"o":8.365,"t":"2026-09-25T15:30:00Z","v":13079,"vw":8.373803},{"c":8.47,"h":8.47,"l":8.3,"n":350,"o":8.365,"t":"2026-09-25T15:45:00Z","v":26322,"vw":8.384891},{"c":8.49,"h":8.5153,"l":8.475,"n":316,"o":8.48,"t":"2026-09-25T16:00:00Z","v":23649,"vw":8.493845},{"c":8.49,"h":8.5,"l":8.455,"n":284,"o":8.5,"t":"2026-09-25T16:15:00Z","v":16107,"vw":8.482817},{"c":8.52,"h":8.53,"l":8.48,"n":377,"o":8.495,"t":"2026-09-25T16:30:00Z","v":34371,"vw":8.504695},{"c":8.465,"h":8.5154,"l":8.46,"n":284,"o":8.51,"t":"2026-09-25T16:45:00Z","v":22494,"vw":8.479227},{"c":8.48,"h":8.48,"l":8.45,"n":351,"o":8.46,"t":"2026-09-25T17:00:00Z","v":17567,"vw":8.462874},{"c":8.51,"h":8.52,"l":8.4762,"n":146,"o":8.4762,"t":"2026-09-25T17:15:00Z","v":6769,"vw":8.49344},{"c":8.485,"h":8.515,"l":8.485,"n":191,"o":8.51,"t":"2026-09-25T17:30:00Z","v":12440,"vw":8.501837},{"c":8.54,"h":8.54,"l":8.48,"n":214,"o":8.485,"t":"2026-09-25T17:45:00Z","v":16208,"vw":8.505681},{"c":8.53,"h":8.545,"l":8.52,"n":232,"o":8.54,"t":"2026-09-25T18:00:00Z","v":12626,"vw":8.533196},{"c":8.595,"h":8.6,"l":8.54,"n":367,"o":8.54,"t":"2026-09-25T18:15:00Z","v":22410,"vw":8.57666},{"c":8.595,"h":8.6,"l":8.59,"n":208,"o":8.6,"t":"2026-09-25T18:30:00Z","v":10724,"vw":8.595502},{"c":8.645,"h":8.66,"l":8.6,"n":233,"o":8.6,"t":"2026-09-25T18:45:00Z","v":12674,"vw":8.631652},{"c":8.59,"h":8.655,"l":8.56,"n":466,"o":8.65,"t":"2026-09-25T19:00:00Z","v":42320,"vw":8.611199},{"c":8.535,"h":8.59,"l":8.5,"n":374,"o":8.59,"t":"2026-09-25T19:15:00Z","v":43592,"vw":8.538997},{"c":8.59,"h":8.615,"l":8.525,"n":788,"o":8.535,"t":"2026-09-25T19:30:00Z","v":57818,"vw":8.567201},{"c":8.565,"h":8.61,"l":8.5301,"n":1771,"o":8.59,"t":"2026-09-25T19:45:00Z","v":161324,"vw":8.561119},{"c":8.55,"h":8.55,"l":8.55,"n":11,"o":8.55,"t":"2026-09-25T20:00:00Z","v":111404,"vw":8.55},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-09-25T21:15:00Z","v":339,"vw":8.29},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-09-28T08:00:00Z","v":201,"vw":8.55},{"c":8.57,"h":8.57,"l":8.57,"n":2,"o":8.57,"t":"2026-09-28T10:00:00Z","v":115,"vw":8.57},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-28T10:30:00Z","v":140,"vw":8.55},{"c":8.57,"h":8.57,"l":8.56,"n":7,"o":8.56,"t":"2026-09-28T11:00:00Z","v":4612,"vw":8.566128},{"c":8.49,"h":8.49,"l":8.49,"n":3,"o":8.49,"t":"2026-09-28T13:15:00Z","v":412,"vw":8.49},{"c":8.335,"h":8.52,"l":8.3,"n":283,"o":8.45,"t":"2026-09-28T13:30:00Z","v":30614,"vw":8.38351},{"c":8.35,"h":8.39,"l":8.3136,"n":284,"o":8.335,"t":"2026-09-28T13:45:00Z","v":29006,"vw":8.33781},{"c":8.34,"h":8.375,"l":8.32,"n":254,"o":8.36,"t":"2026-09-28T14:00:00Z","v":16183,"vw":8.341897},{"c":8.37,"h":8.37,"l":8.34,"n":151,"o":8.35,"t":"2026-09-28T14:15:00Z","v":8835,"vw":8.3558},{"c":8.345,"h":8.37,"l":8.345,"n":69,"o":8.37,"t":"2026-09-28T14:30:00Z","v":3373,"vw":8.354173},{"c":8.31,"h":8.34,"l":8.31,"n":93,"o":8.34,"t":"2026-09-28T14:45:00Z","v":5605,"vw":8.32365},{"c":8.33,"h":8.33,"l":8.32,"n":88,"o":8.32,"t":"2026-09-28T15:00:00Z","v":5807,"vw":8.327247},{"c":8.31,"h":8.33,"l":8.31,"n":191,"o":8.32,"t":"2026-09-28T15:15:00Z","v":9178,"vw":8.322559},{"c":8.31,"h":8.32,"l":8.3,"n":95,"o":8.31,"t":"2026-09-28T15:30:00Z","v":6259,"vw":8.310338},{"c":8.26,"h":8.31,"l":8.25,"n":162,"o":8.31,"t":"2026-09-28T15:45:00Z","v":8244,"vw":8.272195},{"c":8.255,"h":8.28,"l":8.255,"n":195,"o":8.27,"t":"2026-09-28T16:00:00Z","v":16630,"vw":8.265242},{"c":8.35,"h":8.355,"l":8.25,"n":237,"o":8.26,"t":"2026-09-28T16:15:00Z","v":12660,"vw":8.284687},{"c":8.3,"h":8.34,"l":8.29,"n":140,"o":8.34,"t":"2026-09-28T16:30:00Z","v":10697,"vw":8.320856},{"c":8.31,"h":8.31,"l":8.3,"n":62,"o":8.3,"t":"2026-09-28T16:45:00Z","v":2973,"vw":8.305944},{"c":8.39,"h":8.4,"l":8.305,"n":292,"o":8.31,"t":"2026-09-28T17:00:00Z","v":15485,"vw":8.339425},{"c":8.36,"h":8.39,"l":8.35,"n":161,"o":8.38,"t":"2026-09-28T17:15:00Z","v":6281,"vw":8.366293},{"c":8.37,"h":8.37,"l":8.36,"n":88,"o":8.37,"t":"2026-09-28T17:30:00Z","v":4107,"vw":8.364483},{"c":8.385,"h":8.39,"l":8.37,"n":178,"o":8.37,"t":"2026-09-28T17:45:00Z","v":9150,"vw":8.38407},{"c":8.39,"h":8.39,"l":8.375,"n":101,"o":8.385,"t":"2026-09-28T18:00:00Z","v":6077,"vw":8.382067},{"c":8.39,"h":8.39,"l":8.37,"n":94,"o":8.38,"t":"2026-09-28T18:15:00Z","v":4361,"vw":8.382894},{"c":8.395,"h":8.4,"l":8.38,"n":158,"o":8.39,"t":"2026-09-28T18:30:00Z","v":10425,"vw":8.387312},{"c":8.35,"h":8.4,"l":8.33,"n":593,"o":8.39,"t":"2026-09-28T18:45:00Z","v":47803,"vw":8.355585},{"c":8.29,"h":8.35,"l":8.24,"n":668,"o":8.35,"t":"2026-09-28T19:00:00Z","v":108320,"vw":8.292296},{"c":8.33,"h":8.33,"l":8.27,"n":392,"o":8.29,"t":"2026-09-28T19:15:00Z","v":25253,"vw":8.310813},{"c":8.3,"h":8.34,"l":8.29,"n":494,"o":8.33,"t":"2026-09-28T19:30:00Z","v":33709,"vw":8.323635},{"c":8.285,"h":8.31,"l":8.27,"n":1147,"o":8.3,"t":"2026-09-28T19:45:00Z","v":89064,"vw":8.289809},{"c":8.28,"h":8.28,"l":8.28,"n":12,"o":8.28,"t":"2026-09-28T20:00:00Z","v":96018,"vw":8.28},{"c":8.28,"h":8.325,"l":8.25,"n":263,"o":8.26,"t":"2026-09-29T13:30:00Z","v":25690,"vw":8.264018},{"c":8.35,"h":8.38,"l":8.275,"n":227,"o":8.275,"t":"2026-09-29T13:45:00Z","v":21428,"vw":8.327434},{"c":8.35,"h":8.385,"l":8.35,"n":214,"o":8.36,"t":"2026-09-29T14:00:00Z","v":29781,"vw":8.356856},{"c":8.32,"h":8.38,"l":8.32,"n":196,"o":8.36,"t":"2026-09-29T14:15:00Z","v":12613,"vw":8.357888},{"c":8.32,"h":8.32,"l":8.275,"n":166,"o":8.315,"t":"2026-09-29T14:30:00Z","v":8527,"vw":8.300059},{"c":8.32,"h":8.33,"l":8.32,"n":78,"o":8.32,"t":"2026-09-29T14:45:00Z","v":4123,"vw":8.320385},{"c":8.24,"h":8.31,"l":8.22,"n":286,"o":8.31,"t":"2026-09-29T15:00:00Z","v":16810,"vw":8.243969},{"c":8.18,"h":8.245,"l":8.18,"n":275,"o":8.245,"t":"2026-09-29T15:15:00Z","v":15409,"vw":8.206859},{"c":8.16,"h":8.19,"l":8.15,"n":211,"o":8.18,"t":"2026-09-29T15:30:00Z","v":12699,"vw":8.174221},{"c":8.17,"h":8.18,"l":8.15,"n":268,"o":8.16,"t":"2026-09-29T15:45:00Z","v":21262,"vw":8.16621},{"c":8.16,"h":8.18,"l":8.145,"n":648,"o":8.17,"t":"2026-09-29T16:00:00Z","v":70867,"vw":8.159019},{"c":8.2,"h":8.21,"l":8.15,"n":353,"o":8.16,"t":"2026-09-29T16:15:00Z","v":40582,"vw":8.165362},{"c":8.19,"h":8.205,"l":8.18,"n":121,"o":8.2,"t":"2026-09-29T16:30:00Z","v":15540,"vw":8.191265},{"c":8.175,"h":8.2,"l":8.16,"n":195,"o":8.2,"t":"2026-09-29T16:45:00Z","v":22015,"vw":8.179814},{"c":8.2,"h":8.205,"l":8.17,"n":238,"o":8.175,"t":"2026-09-29T17:00:00Z","v":29140,"vw":8.18864},{"c":8.14,"h":8.19,"l":8.14,"n":155,"o":8.19,"t":"2026-09-29T17:15:00Z","v":6295,"vw":8.169461},{"c":8.115,"h":8.14,"l":8.11,"n":169,"o":8.14,"t":"2026-09-29T17:30:00Z","v":8457,"vw":8.130458},{"c":8.13,"h":8.15,"l":8.11,"n":306,"o":8.11,"t":"2026-09-29T17:45:00Z","v":27729,"vw":8.134211},{"c":8.17,"h":8.21,"l":8.14,"n":378,"o":8.14,"t":"2026-09-29T18:00:00Z","v":26676,"vw":8.177155},{"c":8.2,"h":8.2,"l":8.17,"n":271,"o":8.17,"t":"2026-09-29T18:15:00Z","v":23395,"vw":8.177799},{"c":8.23,"h":8.24,"l":8.2,"n":257,"o":8.2,"t":"2026-09-29T18:30:00Z","v":29119,"vw":8.231063},{"c":8.24,"h":8.24,"l":8.22,"n":239,"o":8.22,"t":"2026-09-29T18:45:00Z","v":22864,"vw":8.229442},{"c":8.2,"h":8.26,"l":8.2,"n":231,"o":8.245,"t":"2026-09-29T19:00:00Z","v":15774,"vw":8.23646},{"c":8.165,"h":8.205,"l":8.16,"n":282,"o":8.2,"t":"2026-09-29T19:15:00Z","v":18173,"vw":8.190363},{"c":8.225,"h":8.23,"l":8.15,"n":1208,"o":8.16,"t":"2026-09-29T19:30:00Z","v":95901,"vw":8.211557},{"c":8.245,"h":8.27,"l":8.21,"n":1318,"o":8.225,"t":"2026-09-29T19:45:00Z","v":121066,"vw":8.235569},{"c":8.23,"h":8.23,"l":8.23,"n":18,"o":8.23,"t":"2026-09-29T20:00:00Z","v":75278,"vw":8.23},{"c":8.17,"h":8.2589,"l":8.16,"n":33,"o":8.24,"t":"2026-09-30T13:30:00Z","v":6937,"vw":8.235456},{"c":8.12,"h":8.2,"l":8.09,"n":615,"o":8.16,"t":"2026-09-30T13:45:00Z","v":56240,"vw":8.145476},{"c":8.115,"h":8.15,"l":8.115,"n":149,"o":8.14,"t":"2026-09-30T14:00:00Z","v":21755,"vw":8.127476},{"c":8.13,"h":8.18,"l":8.105,"n":175,"o":8.12,"t":"2026-09-30T14:15:00Z","v":16248,"vw":8.144856},{"c":8.165,"h":8.17,"l":8.13,"n":80,"o":8.14,"t":"2026-09-30T14:30:00Z","v":5642,"vw":8.148733},{"c":8.18,"h":8.185,"l":8.16,"n":89,"o":8.165,"t":"2026-09-30T14:45:00Z","v":4449,"vw":8.172978},{"c":8.195,"h":8.195,"l":8.15,"n":136,"o":8.17,"t":"2026-09-30T15:00:00Z","v":12789,"vw":8.159709},{"c":8.19,"h":8.21,"l":8.19,"n":39,"o":8.2,"t":"2026-09-30T15:15:00Z","v":3791,"vw":8.204679},{"c":8.14,"h":8.2,"l":8.14,"n":124,"o":8.2,"t":"2026-09-30T15:30:00Z","v":10539,"vw":8.172462},{"c":8.15,"h":8.16,"l":8.11,"n":200,"o":8.13,"t":"2026-09-30T15:45:00Z","v":47334,"vw":8.125025},{"c":8.15,"h":8.17,"l":8.15,"n":99,"o":8.155,"t":"2026-09-30T16:00:00Z","v":4523,"vw":8.157636},{"c":8.19,"h":8.19,"l":8.15,"n":95,"o":8.16,"t":"2026-09-30T16:15:00Z","v":5038,"vw":8.163443},{"c":8.15,"h":8.19,"l":8.11,"n":255,"o":8.19,"t":"2026-09-30T16:30:00Z","v":26825,"vw":8.166035},{"c":8.14,"h":8.15,"l":8.13,"n":68,"o":8.15,"t":"2026-09-30T16:45:00Z","v":2948,"vw":8.13984},{"c":8.125,"h":8.14,"l":8.12,"n":112,"o":8.14,"t":"2026-09-30T17:00:00Z","v":18744,"vw":8.130386},{"c":8.105,"h":8.13,"l":8.1,"n":291,"o":8.1201,"t":"2026-09-30T17:15:00Z","v":21989,"vw":8.115818},{"c":8.13,"h":8.13,"l":8.09,"n":364,"o":8.11,"t":"2026-09-30T17:30:00Z","v":27087,"vw":8.104504},{"c":8.08,"h":8.12,"l":8.08,"n":333,"o":8.12,"t":"2026-09-30T17:45:00Z","v":28449,"vw":8.102198},{"c":8.09,"h":8.09,"l":8.05,"n":393,"o":8.08,"t":"2026-09-30T18:00:00Z","v":21329,"vw":8.058422},{"c":8.06,"h":8.09,"l":8.045,"n":257,"o":8.09,"t":"2026-09-30T18:15:00Z","v":19451,"vw":8.057328},{"c":8.06,"h":8.07,"l":8.055,"n":112,"o":8.065,"t":"2026-09-30T18:30:00Z","v":5629,"vw":8.060121},{"c":8.11,"h":8.12,"l":7.99,"n":687,"o":8.055,"t":"2026-09-30T18:45:00Z","v":93361,"vw":8.021336},{"c":8.115,"h":8.115,"l":8.08,"n":310,"o":8.11,"t":"2026-09-30T19:00:00Z","v":21467,"vw":8.098671},{"c":8.115,"h":8.13,"l":8.115,"n":400,"o":8.115,"t":"2026-09-30T19:15:00Z","v":28864,"vw":8.121686},{"c":8.115,"h":8.14,"l":8.115,"n":398,"o":8.115,"t":"2026-09-30T19:30:00Z","v":39610,"vw":8.13302},{"c":8.14,"h":8.15,"l":8.09,"n":1269,"o":8.115,"t":"2026-09-30T19:45:00Z","v":87575,"vw":8.126292},{"c":8.14,"h":8.14,"l":8.14,"n":12,"o":8.14,"t":"2026-09-30T20:00:00Z","v":131722,"vw":8.14},{"c":8.17,"h":8.24,"l":8.09,"n":135,"o":8.17,"t":"2026-10-01T13:30:00Z","v":21005,"vw":8.202909},{"c":8.11,"h":8.21,"l":8.11,"n":79,"o":8.18,"t":"2026-10-01T13:45:00Z","v":4598,"vw":8.175625},{"c":8.11,"h":8.12,"l":8.06,"n":205,"o":8.0882,"t":"2026-10-01T14:00:00Z","v":16821,"vw":8.102306},{"c":8.12,"h":8.13,"l":8.1,"n":111,"o":8.12,"t":"2026-10-01T14:15:00Z","v":5513,"vw":8.116957},{"c":8.12,"h":8.14,"l":8.11,"n":89,"o":8.14,"t":"2026-10-01T14:30:00Z","v":5967,"vw":8.116743},{"c":8.125,"h":8.145,"l":8.1,"n":159,"o":8.115,"t":"2026-10-01T14:45:00Z","v":14753,"vw":8.110238},{"c":8.09,"h":8.125,"l":8.075,"n":118,"o":8.125,"t":"2026-10-01T15:00:00Z","v":10535,"vw":8.094998},{"c":8.11,"h":8.115,"l":8.1,"n":110,"o":8.1,"t":"2026-10-01T15:15:00Z","v":6087,"vw":8.106616},{"c":8.13,"h":8.14,"l":8.1,"n":133,"o":8.11,"t":"2026-10-01T15:30:00Z","v":13101,"vw":8.111308},{"c":8.14,"h":8.155,"l":8.12,"n":100,"o":8.14,"t":"2026-10-01T15:45:00Z","v":5576,"vw":8.140149},{"c":8.1,"h":8.14,"l":8.1,"n":92,"o":8.13,"t":"2026-10-01T16:00:00Z","v":8296,"vw":8.125089},{"c":8.15,"h":8.15,"l":8.1,"n":128,"o":8.1,"t":"2026-10-01T16:15:00Z","v":16678,"vw":8.127671},{"c":8.19,"h":8.19,"l":8.14,"n":92,"o":8.14,"t":"2026-10-01T16:30:00Z","v":15458,"vw":8.178148},{"c":8.215,"h":8.25,"l":8.18,"n":396,"o":8.195,"t":"2026-10-01T16:45:00Z","v":39357,"vw":8.213206},{"c":8.24,"h":8.26,"l":8.215,"n":214,"o":8.215,"t":"2026-10-01T17:00:00Z","v":14707,"vw":8.247978},{"c":8.29,"h":8.29,"l":8.24,"n":172,"o":8.24,"t":"2026-10-01T17:15:00Z","v":13946,"vw":8.27562},{"c":8.29,"h":8.33,"l":8.2708,"n":118,"o":8.29,"t":"2026-10-01T17:30:00Z","v":9304,"vw":8.288632},{"c":8.3,"h":8.315,"l":8.265,"n":231,"o":8.29,"t":"2026-10-01T17:45:00Z","v":29230,"vw":8.28619},{"c":8.25,"h":8.3,"l":8.25,"n":94,"o":8.3,"t":"2026-10-01T18:00:00Z","v":3483,"vw":8.26675},{"c":8.25,"h":8.275,"l":8.25,"n":149,"o":8.25,"t":"2026-10-01T18:15:00Z","v":8181,"vw":8.2648},{"c":8.28,"h":8.2899,"l":8.26,"n":58,"o":8.26,"t":"2026-10-01T18:30:00Z","v":3498,"vw":8.276014},{"c":8.29,"h":8.3,"l":8.28,"n":70,"o":8.28,"t":"2026-10-01T18:45:00Z","v":4652,"vw":8.288153},{"c":8.28,"h":8.29,"l":8.27,"n":85,"o":8.29,"t":"2026-10-01T19:00:00Z","v":5882,"vw":8.28},{"c":8.245,"h":8.29,"l":8.2,"n":310,"o":8.29,"t":"2026-10-01T19:15:00Z","v":26545,"vw":8.241565},{"c":8.21,"h":8.25,"l":8.2,"n":546,"o":8.25,"t":"2026-10-01T19:30:00Z","v":49699,"vw":8.224059},{"c":8.225,"h":8.24,"l":8.19,"n":1469,"o":8.22,"t":"2026-10-01T19:45:00Z","v":164013,"vw":8.216534},{"c":8.19,"h":8.225,"l":8.19,"n":30,"o":8.225,"t":"2026-10-01T20:00:00Z","v":91391,"vw":8.22496},{"c":8.445,"h":8.53,"l":8.3018,"n":300,"o":8.34,"t":"2026-10-02T13:30:00Z","v":64919,"vw":8.43748},{"c":8.404,"h":8.565,"l":8.385,"n":297,"o":8.4457,"t":"2026-10-02T13:45:00Z","v":65748,"vw":8.446465},{"c":8.495,"h":8.52,"l":8.405,"n":168,"o":8.405,"t":"2026-10-02T14:00:00Z","v":7666,"vw":8.464679},{"c":8.57,"h":8.57,"l":8.485,"n":244,"o":8.495,"t":"2026-10-02T14:15:00Z","v":21810,"vw":8.531564},{"c":8.56,"h":8.56,"l":8.52,"n":194,"o":8.56,"t":"2026-10-02T14:30:00Z","v":10117,"vw":8.549428},{"c":8.55,"h":8.58,"l":8.535,"n":181,"o":8.565,"t":"2026-10-02T14:45:00Z","v":8367,"vw":8.553658},{"c":8.49,"h":8.5562,"l":8.49,"n":223,"o":8.55,"t":"2026-10-02T15:00:00Z","v":11890,"vw":8.527726},{"c":8.485,"h":8.485,"l":8.43,"n":217,"o":8.47,"t":"2026-10-02T15:15:00Z","v":12333,"vw":8.445984},{"c":8.475,"h":8.51,"l":8.475,"n":177,"o":8.48,"t":"2026-10-02T15:30:00Z","v":7612,"vw":8.495885},{"c":8.505,"h":8.51,"l":8.475,"n":156,"o":8.475,"t":"2026-10-02T15:45:00Z","v":6570,"vw":8.499343},{"c":8.53,"h":8.54,"l":8.495,"n":215,"o":8.52,"t":"2026-10-02T16:00:00Z","v":10551,"vw":8.517736},{"c":8.54,"h":8.56,"l":8.53,"n":116,"o":8.53,"t":"2026-10-02T16:15:00Z","v":6974,"vw":8.53812},{"c":8.555,"h":8.555,"l":8.525,"n":131,"o":8.53,"t":"2026-10-02T16:30:00Z","v":6024,"vw":8.536149},{"c":8.56,"h":8.56,"l":8.54,"n":279,"o":8.55,"t":"2026-10-02T16:45:00Z","v":12447,"vw":8.55156},{"c":8.485,"h":8.57,"l":8.48,"n":322,"o":8.55,"t":"2026-10-02T17:00:00Z","v":24522,"vw":8.543297},{"c":8.42,"h":8.48,"l":8.42,"n":453,"o":8.48,"t":"2026-10-02T17:15:00Z","v":38272,"vw":8.454628},{"c":8.51,"h":8.51,"l":8.43,"n":319,"o":8.43,"t":"2026-10-02T17:30:00Z","v":12081,"vw":8.46518},{"c":8.52,"h":8.53,"l":8.5,"n":279,"o":8.505,"t":"2026-10-02T17:45:00Z","v":16167,"vw":8.510349},{"c":8.46,"h":8.52,"l":8.45,"n":262,"o":8.515,"t":"2026-10-02T18:00:00Z","v":24176,"vw":8.472834},{"c":8.44,"h":8.47,"l":8.435,"n":233,"o":8.46,"t":"2026-10-02T18:15:00Z","v":16071,"vw":8.454949},{"c":8.51,"h":8.52,"l":8.44,"n":291,"o":8.44,"t":"2026-10-02T18:30:00Z","v":17124,"vw":8.47745},{"c":8.55,"h":8.56,"l":8.52,"n":349,"o":8.52,"t":"2026-10-02T18:45:00Z","v":24641,"vw":8.54264},{"c":8.53,"h":8.57,"l":8.5,"n":633,"o":8.55,"t":"2026-10-02T19:00:00Z","v":127766,"vw":8.547158},{"c":8.54,"h":8.58,"l":8.53,"n":565,"o":8.53,"t":"2026-10-02T19:15:00Z","v":80129,"vw":8.551341},{"c":8.47,"h":8.58,"l":8.46,"n":726,"o":8.535,"t":"2026-10-02T19:30:00Z","v":63818,"vw":8.528355},{"c":8.36,"h":8.47,"l":8.35,"n":1346,"o":8.47,"t":"2026-10-02T19:45:00Z","v":128926,"vw":8.396753},{"c":8.35,"h":8.35,"l":8.35,"n":8,"o":8.35,"t":"2026-10-02T20:00:00Z","v":105254,"vw":8.35},{"c":8.25,"h":8.36,"l":8.21,"n":303,"o":8.36,"t":"2026-10-05T13:30:00Z","v":37254,"vw":8.27271},{"c":8.405,"h":8.41,"l":8.26,"n":156,"o":8.26,"t":"2026-10-05T13:45:00Z","v":29256,"vw":8.306873},{"c":8.43,"h":8.45,"l":8.39,"n":161,"o":8.405,"t":"2026-10-05T14:00:00Z","v":9450,"vw":8.423492},{"c":8.395,"h":8.43,"l":8.37,"n":238,"o":8.41,"t":"2026-10-05T14:15:00Z","v":21959,"vw":8.396245},{"c":8.42,"h":8.43,"l":8.32,"n":307,"o":8.405,"t":"2026-10-05T14:30:00Z","v":33439,"vw":8.397478},{"c":8.4,"h":8.405,"l":8.3866,"n":104,"o":8.4,"t":"2026-10-05T14:45:00Z","v":5108,"vw":8.396824},{"c":8.41,"h":8.41,"l":8.39,"n":136,"o":8.4,"t":"2026-10-05T15:00:00Z","v":8861,"vw":8.396014},{"c":8.47,"h":8.48,"l":8.415,"n":158,"o":8.415,"t":"2026-10-05T15:15:00Z","v":11567,"vw":8.450451},{"c":8.47,"h":8.47,"l":8.455,"n":68,"o":8.47,"t":"2026-10-05T15:30:00Z","v":4924,"vw":8.462507},{"c":8.485,"h":8.5,"l":8.465,"n":77,"o":8.465,"t":"2026-10-05T15:45:00Z","v":2861,"vw":8.477369},{"c":8.535,"h":8.54,"l":8.48,"n":137,"o":8.485,"t":"2026-10-05T16:00:00Z","v":6717,"vw":8.5161},{"c":8.57,"h":8.6,"l":8.52,"n":459,"o":8.52,"t":"2026-10-05T16:15:00Z","v":49271,"vw":8.567869},{"c":8.59,"h":8.605,"l":8.57,"n":104,"o":8.58,"t":"2026-10-05T16:30:00Z","v":6461,"vw":8.583595},{"c":8.52,"h":8.6,"l":8.515,"n":489,"o":8.595,"t":"2026-10-05T16:45:00Z","v":55405,"vw":8.553138},{"c":8.555,"h":8.56,"l":8.51,"n":161,"o":8.52,"t":"2026-10-05T17:00:00Z","v":14725,"vw":8.529318},{"c":8.52,"h":8.56,"l":8.51,"n":147,"o":8.5405,"t":"2026-10-05T17:15:00Z","v":14677,"vw":8.525699},{"c":8.48,"h":8.52,"l":8.4725,"n":150,"o":8.52,"t":"2026-10-05T17:30:00Z","v":18995,"vw":8.501281},{"c":8.46,"h":8.5,"l":8.44,"n":94,"o":8.485,"t":"2026-10-05T17:45:00Z","v":7889,"vw":8.469975},{"c":8.485,"h":8.485,"l":8.45,"n":204,"o":8.45,"t":"2026-10-05T18:00:00Z","v":16904,"vw":8.468644},{"c":8.53,"h":8.53,"l":8.47,"n":421,"o":8.485,"t":"2026-10-05T18:15:00Z","v":40290,"vw":8.486133},{"c":8.545,"h":8.55,"l":8.53,"n":90,"o":8.53,"t":"2026-10-05T18:30:00Z","v":4400,"vw":8.542666},{"c":8.55,"h":8.59,"l":8.545,"n":278,"o":8.545,"t":"2026-10-05T18:45:00Z","v":18064,"vw":8.560954},{"c":8.545,"h":8.56,"l":8.535,"n":317,"o":8.56,"t":"2026-10-05T19:00:00Z","v":27575,"vw":8.55018},{"c":8.48,"h":8.56,"l":8.48,"n":481,"o":8.54,"t":"2026-10-05T19:15:00Z","v":61295,"vw":8.540882},{"c":8.42,"h":8.485,"l":8.415,"n":615,"o":8.48,"t":"2026-10-05T19:30:00Z","v":45035,"vw":8.460535},{"c":8.39,"h":8.43,"l":8.34,"n":1864,"o":8.41,"t":"2026-10-05T19:45:00Z","v":151365,"vw":8.382378},{"c":8.4,"h":8.4,"l":8.38,"n":15,"o":8.39,"t":"2026-10-05T20:00:00Z","v":129418,"vw":8.380025},{"c":8.51,"h":8.51,"l":8.5,"n":11,"o":8.5,"t":"2026-10-06T08:15:00Z","v":1209,"vw":8.501667},{"c":8.155,"h":8.155,"l":8.155,"n":1,"o":8.155,"t":"2026-10-06T12:30:00Z","v":300,"vw":8.155},{"c":8.32,"h":8.5,"l":8.26,"n":268,"o":8.46,"t":"2026-10-06T13:30:00Z","v":61311,"vw":8.421635},{"c":8.31,"h":8.3459,"l":8.29,"n":83,"o":8.33,"t":"2026-10-06T13:45:00Z","v":14925,"vw":8.324273},{"c":8.305,"h":8.375,"l":8.3,"n":107,"o":8.33,"t":"2026-10-06T14:00:00Z","v":8022,"vw":8.328803},{"c":8.28,"h":8.31,"l":8.26,"n":180,"o":8.305,"t":"2026-10-06T14:15:00Z","v":13426,"vw":8.28885},{"c":8.25,"h":8.285,"l":8.25,"n":97,"o":8.285,"t":"2026-10-06T14:30:00Z","v":6808,"vw":8.260504},{"c":8.265,"h":8.29,"l":8.22,"n":192,"o":8.25,"t":"2026-10-06T14:45:00Z","v":28403,"vw":8.251144},{"c":8.245,"h":8.28,"l":8.22,"n":151,"o":8.265,"t":"2026-10-06T15:00:00Z","v":8973,"vw":8.246503},{"c":8.26,"h":8.26,"l":8.23,"n":166,"o":8.24,"t":"2026-10-06T15:15:00Z","v":13489,"vw":8.238626},{"c":8.26,"h":8.27,"l":8.26,"n":51,"o":8.26,"t":"2026-10-06T15:30:00Z","v":2189,"vw":8.264016},{"c":8.23,"h":8.27,"l":8.23,"n":83,"o":8.26,"t":"2026-10-06T15:45:00Z","v":5525,"vw":8.247203},{"c":8.21,"h":8.25,"l":8.21,"n":149,"o":8.23,"t":"2026-10-06T16:00:00Z","v":13516,"vw":8.229925},{"c":8.24,"h":8.25,"l":8.2,"n":261,"o":8.21,"t":"2026-10-06T16:15:00Z","v":20764,"vw":8.221745},{"c":8.27,"h":8.27,"l":8.24,"n":139,"o":8.24,"t":"2026-10-06T16:30:00Z","v":11063,"vw":8.257245},{"c":8.25,"h":8.265,"l":8.23,"n":295,"o":8.265,"t":"2026-10-06T16:45:00Z","v":21879,"vw":8.247716},{"c":8.23,"h":8.24,"l":8.22,"n":80,"o":8.24,"t":"2026-10-06T17:00:00Z","v":2840,"vw":8.228248},{"c":8.22,"h":8.23,"l":8.2,"n":149,"o":8.22,"t":"2026-10-06T17:15:00Z","v":8896,"vw":8.2137},{"c":8.22,"h":8.22,"l":8.2,"n":219,"o":8.22,"t":"2026-10-06T17:30:00Z","v":18978,"vw":8.205117},{"c":8.245,"h":8.245,"l":8.21,"n":160,"o":8.21,"t":"2026-10-06T17:45:00Z","v":8266,"vw":8.221897},{"c":8.23,"h":8.23,"l":8.22,"n":66,"o":8.23,"t":"2026-10-06T18:00:00Z","v":3209,"vw":8.227534},{"c":8.245,"h":8.25,"l":8.23,"n":223,"o":8.23,"t":"2026-10-06T18:15:00Z","v":15077,"vw":8.240107},{"c":8.245,"h":8.25,"l":8.235,"n":213,"o":8.245,"t":"2026-10-06T18:30:00Z","v":19211,"vw":8.24198},{"c":8.245,"h":8.245,"l":8.24,"n":73,"o":8.245,"t":"2026-10-06T18:45:00Z","v":3389,"vw":8.243959},{"c":8.255,"h":8.26,"l":8.25,"n":281,"o":8.25,"t":"2026-10-06T19:00:00Z","v":18705,"vw":8.253819},{"c":8.26,"h":8.27,"l":8.235,"n":219,"o":8.255,"t":"2026-10-06T19:15:00Z","v":13381,"vw":8.248195},{"c":8.22,"h":8.27,"l":8.21,"n":602,"o":8.255,"t":"2026-10-06T19:30:00Z","v":57532,"vw":8.240434},{"c":8.325,"h":8.33,"l":8.21,"n":1301,"o":8.225,"t":"2026-10-06T19:45:00Z","v":136515,"vw":8.274495},{"c":8.25,"h":8.32,"l":8.25,"n":22,"o":8.32,"t":"2026-10-06T20:00:00Z","v":91866,"vw":8.304689},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-10-06T20:30:00Z","v":607,"vw":8.32},{"c":8.45,"h":8.45,"l":8.44,"n":20,"o":8.44,"t":"2026-10-07T08:15:00Z","v":440,"vw":8.445},{"c":8.245,"h":8.36,"l":8.2,"n":114,"o":8.2,"t":"2026-10-07T13:30:00Z","v":17707,"vw":8.234791},{"c":8.265,"h":8.265,"l":8.215,"n":113,"o":8.245,"t":"2026-10-07T13:45:00Z","v":13329,"vw":8.230028},{"c":8.18,"h":8.275,"l":8.18,"n":161,"o":8.23,"t":"2026-10-07T14:00:00Z","v":18493,"vw":8.249899},{"c":8.22,"h":8.22,"l":8.15,"n":301,"o":8.18,"t":"2026-10-07T14:15:00Z","v":27179,"vw":8.184415},{"c":8.19,"h":8.24,"l":8.18,"n":242,"o":8.225,"t":"2026-10-07T14:30:00Z","v":22909,"vw":8.209553},{"c":8.185,"h":8.19,"l":8.16,"n":146,"o":8.1886,"t":"2026-10-07T14:45:00Z","v":14781,"vw":8.176187},{"c":8.19,"h":8.2,"l":8.18,"n":138,"o":8.18,"t":"2026-10-07T15:00:00Z","v":6895,"vw":8.188366},{"c":8.17,"h":8.19,"l":8.16,"n":50,"o":8.19,"t":"2026-10-07T15:15:00Z","v":5290,"vw":8.183402},{"c":8.19,"h":8.21,"l":8.17,"n":149,"o":8.17,"t":"2026-10-07T15:30:00Z","v":18525,"vw":8.184305},{"c":8.23,"h":8.23,"l":8.19,"n":76,"o":8.19,"t":"2026-10-07T15:45:00Z","v":4879,"vw":8.206461},{"c":8.19,"h":8.23,"l":8.19,"n":203,"o":8.23,"t":"2026-10-07T16:00:00Z","v":26307,"vw":8.200221},{"c":8.21,"h":8.215,"l":8.2,"n":122,"o":8.2,"t":"2026-10-07T16:15:00Z","v":7984,"vw":8.209515},{"c":8.22,"h":8.22,"l":8.2,"n":89,"o":8.21,"t":"2026-10-07T16:30:00Z","v":6733,"vw":8.207321},{"c":8.21,"h":8.23,"l":8.21,"n":83,"o":8.23,"t":"2026-10-07T16:45:00Z","v":5403,"vw":8.217244},{"c":8.185,"h":8.21,"l":8.17,"n":416,"o":8.2,"t":"2026-10-07T17:00:00Z","v":33591,"vw":8.189352},{"c":8.23,"h":8.24,"l":8.175,"n":306,"o":8.18,"t":"2026-10-07T17:15:00Z","v":27487,"vw":8.193863},{"c":8.29,"h":8.29,"l":8.22,"n":154,"o":8.22,"t":"2026-10-07T17:30:00Z","v":10708,"vw":8.262396},{"c":8.27,"h":8.28,"l":8.27,"n":68,"o":8.28,"t":"2026-10-07T17:45:00Z","v":3221,"vw":8.274772},{"c":8.32,"h":8.32,"l":8.27,"n":248,"o":8.275,"t":"2026-10-07T18:00:00Z","v":24301,"vw":8.286472},{"c":8.32,"h":8.33,"l":8.32,"n":102,"o":8.32,"t":"2026-10-07T18:15:00Z","v":5700,"vw":8.321118},{"c":8.315,"h":8.33,"l":8.305,"n":220,"o":8.315,"t":"2026-10-07T18:30:00Z","v":13628,"vw":8.313427},{"c":8.355,"h":8.36,"l":8.315,"n":169,"o":8.315,"t":"2026-10-07T18:45:00Z","v":9973,"vw":8.335503},{"c":8.31,"h":8.36,"l":8.305,"n":264,"o":8.35,"t":"2026-10-07T19:00:00Z","v":17859,"vw":8.332426},{"c":8.355,"h":8.355,"l":8.305,"n":582,"o":8.305,"t":"2026-10-07T19:15:00Z","v":85326,"vw":8.344915},{"c":8.345,"h":8.37,"l":8.345,"n":394,"o":8.355,"t":"2026-10-07T19:30:00Z","v":21644,"vw":8.356714},{"c":8.34,"h":8.355,"l":8.31,"n":1171,"o":8.345,"t":"2026-10-07T19:45:00Z","v":103116,"vw":8.33473},{"c":8.33,"h":8.33,"l":8.33,"n":11,"o":8.33,"t":"2026-10-07T20:00:00Z","v":89577,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-07T20:30:00Z","v":403,"vw":8.33},{"c":8.315,"h":8.315,"l":8.21,"n":88,"o":8.21,"t":"2026-10-08T13:30:00Z","v":11248,"vw":8.255429},{"c":8.355,"h":8.355,"l":8.29,"n":49,"o":8.315,"t":"2026-10-08T13:45:00Z","v":16302,"vw":8.31845},{"c":8.34,"h":8.355,"l":8.33,"n":62,"o":8.35,"t":"2026-10-08T14:00:00Z","v":2890,"vw":8.342701},{"c":8.36,"h":8.36,"l":8.33,"n":65,"o":8.345,"t":"2026-10-08T14:15:00Z","v":2776,"vw":8.347312},{"c":8.36,"h":8.38,"l":8.35,"n":79,"o":8.375,"t":"2026-10-08T14:30:00Z","v":4693,"vw":8.367578},{"c":8.35,"h":8.36,"l":8.33,"n":293,"o":8.355,"t":"2026-10-08T14:45:00Z","v":18625,"vw":8.349688},{"c":8.34,"h":8.35,"l":8.335,"n":191,"o":8.35,"t":"2026-10-08T15:00:00Z","v":8563,"vw":8.343111},{"c":8.37,"h":8.37,"l":8.31,"n":352,"o":8.33,"t":"2026-10-08T15:15:00Z","v":38209,"vw":8.33564},{"c":8.365,"h":8.365,"l":8.355,"n":52,"o":8.36,"t":"2026-10-08T15:30:00Z","v":2944,"vw":8.361169},{"c":8.385,"h":8.3949,"l":8.37,"n":40,"o":8.37,"t":"2026-10-08T15:45:00Z","v":1996,"vw":8.383163},{"c":8.36,"h":8.385,"l":8.315,"n":299,"o":8.385,"t":"2026-10-08T16:00:00Z","v":25411,"vw":8.342594},{"c":8.38,"h":8.43,"l":8.36,"n":70,"o":8.36,"t":"2026-10-08T16:15:00Z","v":6498,"vw":8.390347},{"c":8.38,"h":8.4099,"l":8.38,"n":123,"o":8.39,"t":"2026-10-08T16:30:00Z","v":10701,"vw":8.394592},{"c":8.46,"h":8.46,"l":8.38,"n":144,"o":8.39,"t":"2026-10-08T16:45:00Z","v":13538,"vw":8.400241},{"c":8.49,"h":8.49,"l":8.42,"n":123,"o":8.45,"t":"2026-10-08T17:00:00Z","v":7288,"vw":8.443425},{"c":8.48,"h":8.5382,"l":8.46,"n":155,"o":8.5,"t":"2026-10-08T17:15:00Z","v":15714,"vw":8.480649},{"c":8.525,"h":8.525,"l":8.46,"n":144,"o":8.48,"t":"2026-10-08T17:30:00Z","v":10210,"vw":8.481334},{"c":8.52,"h":8.54,"l":8.515,"n":67,"o":8.535,"t":"2026-10-08T17:45:00Z","v":5460,"vw":8.525789},{"c":8.525,"h":8.53,"l":8.52,"n":52,"o":8.52,"t":"2026-10-08T18:00:00Z","v":2852,"vw":8.525849},{"c":8.56,"h":8.57,"l":8.525,"n":198,"o":8.525,"t":"2026-10-08T18:15:00Z","v":15152,"vw":8.544742},{"c":8.53,"h":8.55,"l":8.53,"n":55,"o":8.55,"t":"2026-10-08T18:30:00Z","v":4591,"vw":8.548485},{"c":8.54,"h":8.54,"l":8.52,"n":94,"o":8.535,"t":"2026-10-08T18:45:00Z","v":6670,"vw":8.532265},{"c":8.58,"h":8.58,"l":8.53,"n":88,"o":8.53,"t":"2026-10-08T19:00:00Z","v":5349,"vw":8.550808},{"c":8.61,"h":8.61,"l":8.57,"n":126,"o":8.57,"t":"2026-10-08T19:15:00Z","v":8572,"vw":8.590429},{"c":8.62,"h":8.65,"l":8.6,"n":193,"o":8.61,"t":"2026-10-08T19:30:00Z","v":14869,"vw":8.617833},{"c":8.665,"h":8.665,"l":8.595,"n":856,"o":8.62,"t":"2026-10-08T19:45:00Z","v":78474,"vw":8.633748},{"c":8.66,"h":8.66,"l":8.66,"n":22,"o":8.66,"t":"2026-10-08T20:00:00Z","v":340738,"vw":8.66},{"c":8.66,"h":8.66,"l":8.66,"n":1,"o":8.66,"t":"2026-10-08T20:30:00Z","v":300,"vw":8.66},{"c":9.33,"h":9.33,"l":9.33,"n":5,"o":9.33,"t":"2026-10-09T08:00:00Z","v":400,"vw":9.33},{"c":8.8,"h":8.8,"l":8.8,"n":12,"o":8.8,"t":"2026-10-09T08:15:00Z","v":214,"vw":8.8},{"c":8.735,"h":8.87,"l":8.72,"n":338,"o":8.72,"t":"2026-10-09T13:30:00Z","v":36934,"vw":8.790566},{"c":8.839,"h":8.86,"l":8.75,"n":223,"o":8.75,"t":"2026-10-09T13:45:00Z","v":21964,"vw":8.774038},{"c":8.81,"h":8.87,"l":8.79,"n":257,"o":8.86,"t":"2026-10-09T14:00:00Z","v":18214,"vw":8.819351},{"c":8.795,"h":8.858,"l":8.79,"n":133,"o":8.82,"t":"2026-10-09T14:15:00Z","v":12627,"vw":8.821618},{"c":8.81,"h":8.83,"l":8.8,"n":120,"o":8.8,"t":"2026-10-09T14:30:00Z","v":9437,"vw":8.81401},{"c":8.83,"h":8.84,"l":8.8011,"n":167,"o":8.82,"t":"2026-10-09T14:45:00Z","v":11764,"vw":8.820959},{"c":8.99,"h":8.99,"l":8.83,"n":556,"o":8.84,"t":"2026-10-09T15:00:00Z","v":51542,"vw":8.909371},{"c":8.92,"h":8.99,"l":8.89,"n":255,"o":8.98,"t":"2026-10-09T15:15:00Z","v":28618,"vw":8.933814},{"c":8.9,"h":8.908,"l":8.88,"n":67,"o":8.908,"t":"2026-10-09T15:30:00Z","v":8082,"vw":8.896739},{"c":8.945,"h":8.96,"l":8.9,"n":175,"o":8.9,"t":"2026-10-09T15:45:00Z","v":18262,"vw":8.942902},{"c":8.92,"h":8.95,"l":8.92,"n":191,"o":8.945,"t":"2026-10-09T16:00:00Z","v":22333,"vw":8.945889},{"c":8.931,"h":8.935,"l":8.9,"n":143,"o":8.92,"t":"2026-10-09T16:15:00Z","v":9890,"vw":8.914224},{"c":8.945,"h":8.945,"l":8.935,"n":40,"o":8.935,"t":"2026-10-09T16:30:00Z","v":2607,"vw":8.93831},{"c":8.965,"h":8.9888,"l":8.945,"n":114,"o":8.945,"t":"2026-10-09T16:45:00Z","v":8497,"vw":8.966505},{"c":9.035,"h":9.04,"l":8.965,"n":259,"o":8.965,"t":"2026-10-09T17:00:00Z","v":20027,"vw":9.007203},{"c":9.065,"h":9.07,"l":8.985,"n":294,"o":9.035,"t":"2026-10-09T17:15:00Z","v":34241,"vw":9.017669},{"c":9.05,"h":9.07,"l":9.0224,"n":126,"o":9.07,"t":"2026-10-09T17:30:00Z","v":8526,"vw":9.049738},{"c":9.01,"h":9.06,"l":8.98,"n":357,"o":9.05,"t":"2026-10-09T17:45:00Z","v":46422,"vw":9.01374},{"c":9.005,"h":9.02,"l":8.94,"n":457,"o":9.005,"t":"2026-10-09T18:00:00Z","v":38051,"vw":8.984301},{"c":8.99,"h":9.02,"l":8.95,"n":247,"o":9.02,"t":"2026-10-09T18:15:00Z","v":33695,"vw":8.987412},{"c":9.015,"h":9.02,"l":8.99,"n":542,"o":9.01,"t":"2026-10-09T18:30:00Z","v":49533,"vw":9.005795},{"c":8.965,"h":9.03,"l":8.91,"n":717,"o":9.01,"t":"2026-10-09T18:45:00Z","v":68693,"vw":8.969123},{"c":8.97,"h":9.005,"l":8.93,"n":539,"o":8.965,"t":"2026-10-09T19:00:00Z","v":57386,"vw":8.951974},{"c":8.97,"h":9,"l":8.93,"n":444,"o":8.975,"t":"2026-10-09T19:15:00Z","v":33711,"vw":8.965667},{"c":8.93,"h":9.005,"l":8.92,"n":586,"o":8.97,"t":"2026-10-09T19:30:00Z","v":49850,"vw":8.958823},{"c":8.94,"h":8.97,"l":8.87,"n":1544,"o":8.93,"t":"2026-10-09T19:45:00Z","v":149682,"vw":8.920306},{"c":8.92,"h":8.92,"l":8.92,"n":12,"o":8.92,"t":"2026-10-09T20:00:00Z","v":104488,"vw":8.92},{"c":8.98,"h":8.98,"l":8.98,"n":3,"o":8.98,"t":"2026-10-12T08:00:00Z","v":480,"vw":8.98},{"c":8.99,"h":8.99,"l":8.83,"n":196,"o":8.9,"t":"2026-10-12T13:30:00Z","v":31992,"vw":8.924829},{"c":8.92,"h":9.04,"l":8.92,"n":118,"o":9.015,"t":"2026-10-12T13:45:00Z","v":4858,"vw":8.955813},{"c":9.07,"h":9.1,"l":8.875,"n":970,"o":8.91,"t":"2026-10-12T14:00:00Z","v":72384,"vw":9.032494},{"c":9.13,"h":9.1462,"l":9.0708,"n":224,"o":9.075,"t":"2026-10-12T14:15:00Z","v":16429,"vw":9.111399},{"c":9.1,"h":9.151,"l":9.1,"n":361,"o":9.12,"t":"2026-10-12T14:30:00Z","v":47052,"vw":9.141708},{"c":9.13,"h":9.14,"l":9.09,"n":177,"o":9.105,"t":"2026-10-12T14:45:00Z","v":9450,"vw":9.112863},{"c":9.14,"h":9.15,"l":9.08,"n":451,"o":9.14,"t":"2026-10-12T15:00:00Z","v":52159,"vw":9.106521},{"c":9.195,"h":9.21,"l":9.135,"n":171,"o":9.135,"t":"2026-10-12T15:15:00Z","v":13410,"vw":9.164048},{"c":9.18,"h":9.21,"l":9.17,"n":212,"o":9.195,"t":"2026-10-12T15:30:00Z","v":16460,"vw":9.189875},{"c":9.11,"h":9.19,"l":9.09,"n":205,"o":9.19,"t":"2026-10-12T15:45:00Z","v":15201,"vw":9.152363},{"c":9.12,"h":9.1299,"l":9.11,"n":99,"o":9.11,"t":"2026-10-12T16:00:00Z","v":9130,"vw":9.122096},{"c":9.14,"h":9.145,"l":9.11,"n":238,"o":9.12,"t":"2026-10-12T16:15:00Z","v":10102,"vw":9.123783},{"c":9.14,"h":9.16,"l":9.14,"n":192,"o":9.14,"t":"2026-10-12T16:30:00Z","v":6360,"vw":9.147074},{"c":9.125,"h":9.14,"l":9.115,"n":184,"o":9.135,"t":"2026-10-12T16:45:00Z","v":15795,"vw":9.124327},{"c":9.13,"h":9.14,"l":9.12,"n":96,"o":9.125,"t":"2026-10-12T17:00:00Z","v":5820,"vw":9.127079},{"c":9.13,"h":9.15,"l":9.13,"n":170,"o":9.13,"t":"2026-10-12T17:15:00Z","v":8510,"vw":9.135476},{"c":9.13,"h":9.13,"l":9.11,"n":133,"o":9.13,"t":"2026-10-12T17:30:00Z","v":8663,"vw":9.119516},{"c":9.17,"h":9.19,"l":9.13,"n":272,"o":9.13,"t":"2026-10-12T17:45:00Z","v":30784,"vw":9.162958},{"c":9.205,"h":9.205,"l":9.16,"n":159,"o":9.16,"t":"2026-10-12T18:00:00Z","v":10764,"vw":9.179282},{"c":9.23,"h":9.245,"l":9.2,"n":398,"o":9.205,"t":"2026-10-12T18:15:00Z","v":29847,"vw":9.228127},{"c":9.18,"h":9.2212,"l":9.18,"n":149,"o":9.22,"t":"2026-10-12T18:30:00Z","v":10732,"vw":9.206923},{"c":9.195,"h":9.2,"l":9.18,"n":182,"o":9.19,"t":"2026-10-12T18:45:00Z","v":9559,"vw":9.191331},{"c":9.12,"h":9.21,"l":9.12,"n":138,"o":9.2,"t":"2026-10-12T19:00:00Z","v":8318,"vw":9.158489},{"c":9.12,"h":9.13,"l":9.11,"n":225,"o":9.12,"t":"2026-10-12T19:15:00Z","v":15974,"vw":9.122602},{"c":9.205,"h":9.22,"l":9.11,"n":397,"o":9.12,"t":"2026-10-12T19:30:00Z","v":29092,"vw":9.153229},{"c":9.155,"h":9.22,"l":9.1425,"n":1372,"o":9.205,"t":"2026-10-12T19:45:00Z","v":90562,"vw":9.167962},{"c":9.16,"h":9.16,"l":9.16,"n":16,"o":9.16,"t":"2026-10-12T20:00:00Z","v":92205,"vw":9.16},{"c":9.087,"h":9.34,"l":9.087,"n":2,"o":9.34,"t":"2026-10-13T11:45:00Z","v":2000,"vw":9.2135},{"c":9.24,"h":9.27,"l":9.16,"n":110,"o":9.16,"t":"2026-10-13T13:30:00Z","v":7602,"vw":9.220737},{"c":9.21,"h":9.23,"l":9.21,"n":22,"o":9.23,"t":"2026-10-13T13:45:00Z","v":957,"vw":9.217716},{"c":9.135,"h":9.2,"l":9.135,"n":205,"o":9.16,"t":"2026-10-13T14:00:00Z","v":16641,"vw":9.151773},{"c":9.13,"h":9.15,"l":9.08,"n":315,"o":9.135,"t":"2026-10-13T14:15:00Z","v":22244,"vw":9.130477},{"c":9.13,"h":9.16,"l":9.09,"n":244,"o":9.12,"t":"2026-10-13T14:30:00Z","v":38862,"vw":9.109507},{"c":9.09,"h":9.15,"l":9.08,"n":474,"o":9.13,"t":"2026-10-13T14:45:00Z","v":167714,"vw":9.121912},{"c":9.09,"h":9.12,"l":9.09,"n":160,"o":9.09,"t":"2026-10-13T15:00:00Z","v":11980,"vw":9.112371},{"c":9.06,"h":9.11,"l":9.06,"n":142,"o":9.1,"t":"2026-10-13T15:15:00Z","v":12952,"vw":9.094157},{"c":8.995,"h":9.07,"l":8.99,"n":228,"o":9.065,"t":"2026-10-13T15:30:00Z","v":18525,"vw":9.039386},{"c":9.01,"h":9.01,"l":8.975,"n":297,"o":8.995,"t":"2026-10-13T15:45:00Z","v":15146,"vw":8.995166},{"c":9.02,"h":9.02,"l":9,"n":96,"o":9,"t":"2026-10-13T16:00:00Z","v":3653,"vw":9.013838},{"c":9,"h":9.03,"l":9,"n":93,"o":9.02,"t":"2026-10-13T16:15:00Z","v":4490,"vw":9.02166},{"c":8.905,"h":9.02,"l":8.88,"n":392,"o":9,"t":"2026-10-13T16:30:00Z","v":27773,"vw":8.951088},{"c":8.97,"h":8.975,"l":8.91,"n":125,"o":8.91,"t":"2026-10-13T16:45:00Z","v":7033,"vw":8.948158},{"c":9.01,"h":9.01,"l":8.97,"n":220,"o":8.97,"t":"2026-10-13T17:00:00Z","v":98894,"vw":8.998059},{"c":8.98,"h":9.03,"l":8.975,"n":241,"o":9.01,"t":"2026-10-13T17:15:00Z","v":15166,"vw":9.002643},{"c":9.05,"h":9.05,"l":8.98,"n":115,"o":8.98,"t":"2026-10-13T17:30:00Z","v":9413,"vw":9.01762},{"c":9,"h":9.04,"l":8.99,"n":99,"o":9.04,"t":"2026-10-13T17:45:00Z","v":7298,"vw":9.009118},{"c":9.03,"h":9.045,"l":9.0037,"n":121,"o":9.005,"t":"2026-10-13T18:00:00Z","v":6966,"vw":9.020802},{"c":9.06,"h":9.06,"l":9.015,"n":126,"o":9.025,"t":"2026-10-13T18:15:00Z","v":9207,"vw":9.039794},{"c":9.09,"h":9.09,"l":9.07,"n":156,"o":9.07,"t":"2026-10-13T18:30:00Z","v":9822,"vw":9.077124},{"c":9.1,"h":9.1,"l":9.075,"n":77,"o":9.09,"t":"2026-10-13T18:45:00Z","v":3741,"vw":9.083991},{"c":9.14,"h":9.15,"l":9.1,"n":176,"o":9.1,"t":"2026-10-13T19:00:00Z","v":17252,"vw":9.124643},{"c":9.165,"h":9.165,"l":9.13,"n":147,"o":9.14,"t":"2026-10-13T19:15:00Z","v":13117,"vw":9.150169},{"c":9.16,"h":9.175,"l":9.13,"n":282,"o":9.165,"t":"2026-10-13T19:30:00Z","v":21848,"vw":9.150893},{"c":9.175,"h":9.19,"l":9.135,"n":701,"o":9.14,"t":"2026-10-13T19:45:00Z","v":55185,"vw":9.171185},{"c":9.3,"h":9.3,"l":9.17,"n":17,"o":9.17,"t":"2026-10-13T20:00:00Z","v":50148,"vw":9.172474},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-13T20:45:00Z","v":300,"vw":9.22},{"c":9,"h":9,"l":9,"n":6,"o":9,"t":"2026-10-14T13:15:00Z","v":113,"vw":9},{"c":8.94,"h":9.18,"l":8.9,"n":133,"o":8.94,"t":"2026-10-14T13:30:00Z","v":37345,"vw":8.955409},{"c":8.85,"h":8.94,"l":8.79,"n":162,"o":8.93,"t":"2026-10-14T13:45:00Z","v":19666,"vw":8.842839},{"c":8.79,"h":8.86,"l":8.79,"n":392,"o":8.85,"t":"2026-10-14T14:00:00Z","v":41411,"vw":8.831196},{"c":8.83,"h":8.84,"l":8.7635,"n":259,"o":8.78,"t":"2026-10-14T14:15:00Z","v":30221,"vw":8.788573},{"c":8.88,"h":8.89,"l":8.83,"n":139,"o":8.84,"t":"2026-10-14T14:30:00Z","v":8004,"vw":8.872693},{"c":8.8199,"h":8.88,"l":8.79,"n":147,"o":8.87,"t":"2026-10-14T14:45:00Z","v":10628,"vw":8.826967},{"c":8.815,"h":8.835,"l":8.805,"n":152,"o":8.81,"t":"2026-10-14T15:00:00Z","v":13098,"vw":8.821804},{"c":8.85,"h":8.855,"l":8.82,"n":189,"o":8.82,"t":"2026-10-14T15:15:00Z","v":12593,"vw":8.840098},{"c":8.81,"h":8.885,"l":8.81,"n":249,"o":8.86,"t":"2026-10-14T15:30:00Z","v":17226,"vw":8.856542},{"c":8.785,"h":8.82,"l":8.781,"n":81,"o":8.815,"t":"2026-10-14T15:45:00Z","v":8521,"vw":8.805512},{"c":8.795,"h":8.825,"l":8.785,"n":344,"o":8.79,"t":"2026-10-14T16:00:00Z","v":32574,"vw":8.806033},{"c":8.81,"h":8.81,"l":8.79,"n":141,"o":8.79,"t":"2026-10-14T16:15:00Z","v":19982,"vw":8.794335},{"c":8.85,"h":8.85,"l":8.805,"n":144,"o":8.81,"t":"2026-10-14T16:30:00Z","v":10762,"vw":8.832814},{"c":8.79,"h":8.85,"l":8.79,"n":309,"o":8.85,"t":"2026-10-14T16:45:00Z","v":31429,"vw":8.833598},{"c":8.74,"h":8.81,"l":8.74,"n":156,"o":8.795,"t":"2026-10-14T17:00:00Z","v":10945,"vw":8.775698},{"c":8.73,"h":8.75,"l":8.73,"n":146,"o":8.74,"t":"2026-10-14T17:15:00Z","v":9597,"vw":8.739452},{"c":8.71,"h":8.74,"l":8.7,"n":272,"o":8.73,"t":"2026-10-14T17:30:00Z","v":44501,"vw":8.726307},{"c":8.74,"h":8.76,"l":8.685,"n":285,"o":8.71,"t":"2026-10-14T17:45:00Z","v":30517,"vw":8.720855},{"c":8.735,"h":8.755,"l":8.7,"n":843,"o":8.74,"t":"2026-10-14T18:00:00Z","v":77320,"vw":8.728887},{"c":8.735,"h":8.75,"l":8.7,"n":223,"o":8.73,"t":"2026-10-14T18:15:00Z","v":28808,"vw":8.723829},{"c":8.68,"h":8.75,"l":8.68,"n":166,"o":8.73,"t":"2026-10-14T18:30:00Z","v":20666,"vw":8.724206},{"c":8.66,"h":8.68,"l":8.65,"n":161,"o":8.68,"t":"2026-10-14T18:45:00Z","v":14748,"vw":8.664488},{"c":8.72,"h":8.72,"l":8.66,"n":223,"o":8.66,"t":"2026-10-14T19:00:00Z","v":22852,"vw":8.699945},{"c":8.76,"h":8.76,"l":8.72,"n":248,"o":8.72,"t":"2026-10-14T19:15:00Z","v":24403,"vw":8.740465},{"c":8.725,"h":8.755,"l":8.72,"n":330,"o":8.75,"t":"2026-10-14T19:30:00Z","v":28661,"vw":8.736832},{"c":8.79,"h":8.81,"l":8.67,"n":1366,"o":8.73,"t":"2026-10-14T19:45:00Z","v":152860,"vw":8.748443},{"c":8.78,"h":8.78,"l":8.78,"n":14,"o":8.78,"t":"2026-10-14T20:00:00Z","v":90623,"vw":8.78},{"c":8.83,"h":8.83,"l":8.74,"n":190,"o":8.8,"t":"2026-10-15T13:30:00Z","v":17435,"vw":8.791522},{"c":8.77,"h":8.86,"l":8.73,"n":152,"o":8.83,"t":"2026-10-15T13:45:00Z","v":21574,"vw":8.793792},{"c":8.87,"h":8.87,"l":8.78,"n":222,"o":8.78,"t":"2026-10-15T14:00:00Z","v":9760,"vw":8.841906},{"c":8.825,"h":8.85,"l":8.81,"n":117,"o":8.85,"t":"2026-10-15T14:15:00Z","v":6847,"vw":8.827832},{"c":8.9,"h":8.9,"l":8.821,"n":65,"o":8.821,"t":"2026-10-15T14:30:00Z","v":5067,"vw":8.865283},{"c":8.98,"h":8.98,"l":8.86,"n":172,"o":8.87,"t":"2026-10-15T14:45:00Z","v":11897,"vw":8.89845},{"c":8.98,"h":9.01,"l":8.9738,"n":87,"o":8.98,"t":"2026-10-15T15:00:00Z","v":13827,"vw":8.982033},{"c":8.97,"h":8.985,"l":8.94,"n":167,"o":8.985,"t":"2026-10-15T15:15:00Z","v":23869,"vw":8.957089},{"c":8.97,"h":8.97,"l":8.95,"n":75,"o":8.96,"t":"2026-10-15T15:30:00Z","v":3079,"vw":8.9618},{"c":8.98,"h":8.99,"l":8.9501,"n":63,"o":8.955,"t":"2026-10-15T15:45:00Z","v":3732,"vw":8.971991},{"c":9.04,"h":9.05,"l":8.96,"n":123,"o":8.97,"t":"2026-10-15T16:00:00Z","v":13040,"vw":9.021795},{"c":9.04,"h":9.05,"l":9.03,"n":32,"o":9.05,"t":"2026-10-15T16:15:00Z","v":1300,"vw":9.04},{"c":9.04,"h":9.06,"l":9.04,"n":92,"o":9.04,"t":"2026-10-15T16:30:00Z","v":4391,"vw":9.048491},{"c":9.065,"h":9.065,"l":9.02,"n":85,"o":9.05,"t":"2026-10-15T16:45:00Z","v":5059,"vw":9.036436},{"c":9.06,"h":9.07,"l":9.06,"n":42,"o":9.06,"t":"2026-10-15T17:00:00Z","v":1560,"vw":9.061},{"c":9.08,"h":9.085,"l":9.06,"n":71,"o":9.06,"t":"2026-10-15T17:15:00Z","v":3165,"vw":9.077562},{"c":9.12,"h":9.12,"l":9.08,"n":180,"o":9.09,"t":"2026-10-15T17:30:00Z","v":8538,"vw":9.094703},{"c":9.135,"h":9.15,"l":9.13,"n":131,"o":9.14,"t":"2026-10-15T17:45:00Z","v":5836,"vw":9.136014},{"c":9.14,"h":9.14,"l":9.13,"n":78,"o":9.135,"t":"2026-10-15T18:00:00Z","v":2193,"vw":9.134449},{"c":9.16,"h":9.16,"l":9.13,"n":196,"o":9.13,"t":"2026-10-15T18:15:00Z","v":8112,"vw":9.141415},{"c":9.165,"h":9.185,"l":9.15,"n":195,"o":9.15,"t":"2026-10-15T18:30:00Z","v":33377,"vw":9.165967},{"c":9.18,"h":9.185,"l":9.165,"n":137,"o":9.165,"t":"2026-10-15T18:45:00Z","v":8670,"vw":9.174091},{"c":9.23,"h":9.25,"l":9.19,"n":331,"o":9.19,"t":"2026-10-15T19:00:00Z","v":20626,"vw":9.217874},{"c":9.215,"h":9.23,"l":9.19,"n":314,"o":9.23,"t":"2026-10-15T19:15:00Z","v":17579,"vw":9.21384},{"c":9.215,"h":9.24,"l":9.2,"n":739,"o":9.22,"t":"2026-10-15T19:30:00Z","v":44355,"vw":9.216349},{"c":9.2,"h":9.26,"l":9.185,"n":1625,"o":9.215,"t":"2026-10-15T19:45:00Z","v":104772,"vw":9.214232},{"c":9.21,"h":9.21,"l":9.21,"n":13,"o":9.21,"t":"2026-10-15T20:00:00Z","v":121218,"vw":9.21},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-15T21:30:00Z","v":334,"vw":9.29},{"c":9.32,"h":9.34,"l":9.26,"n":243,"o":9.26,"t":"2026-10-16T13:30:00Z","v":20584,"vw":9.289942},{"c":9.325,"h":9.35,"l":9.31,"n":192,"o":9.33,"t":"2026-10-16T13:45:00Z","v":11055,"vw":9.333794},{"c":9.29,"h":9.34,"l":9.29,"n":130,"o":9.34,"t":"2026-10-16T14:00:00Z","v":7485,"vw":9.316677},{"c":9.25,"h":9.3,"l":9.245,"n":139,"o":9.3,"t":"2026-10-16T14:15:00Z","v":6607,"vw":9.261391},{"c":9.31,"h":9.32,"l":9.25,"n":202,"o":9.25,"t":"2026-10-16T14:30:00Z","v":15720,"vw":9.303606},{"c":9.315,"h":9.34,"l":9.31,"n":175,"o":9.32,"t":"2026-10-16T14:45:00Z","v":6306,"vw":9.325109},{"c":9.285,"h":9.33,"l":9.285,"n":156,"o":9.33,"t":"2026-10-16T15:00:00Z","v":14558,"vw":9.31038},{"c":9.32,"h":9.32,"l":9.27,"n":283,"o":9.285,"t":"2026-10-16T15:15:00Z","v":19121,"vw":9.287663},{"c":9.29,"h":9.33,"l":9.28,"n":161,"o":9.31,"t":"2026-10-16T15:30:00Z","v":10006,"vw":9.309767},{"c":9.26,"h":9.31,"l":9.26,"n":214,"o":9.29,"t":"2026-10-16T15:45:00Z","v":9478,"vw":9.286428},{"c":9.24,"h":9.26,"l":9.21,"n":182,"o":9.26,"t":"2026-10-16T16:00:00Z","v":12540,"vw":9.230491},{"c":9.255,"h":9.28,"l":9.23,"n":275,"o":9.24,"t":"2026-10-16T16:15:00Z","v":16296,"vw":9.258704},{"c":9.22,"h":9.25,"l":9.22,"n":260,"o":9.25,"t":"2026-10-16T16:30:00Z","v":16472,"vw":9.235347},{"c":9.17,"h":9.22,"l":9.13,"n":460,"o":9.22,"t":"2026-10-16T16:45:00Z","v":69025,"vw":9.161092},{"c":9.125,"h":9.18,"l":9.08,"n":416,"o":9.17,"t":"2026-10-16T17:00:00Z","v":41544,"vw":9.107973},{"c":9.12,"h":9.1287,"l":9.1,"n":144,"o":9.12,"t":"2026-10-16T17:15:00Z","v":6223,"vw":9.116411},{"c":9.12,"h":9.1504,"l":9.1,"n":350,"o":9.12,"t":"2026-10-16T17:30:00Z","v":22024,"vw":9.12927},{"c":9.08,"h":9.12,"l":9.08,"n":133,"o":9.12,"t":"2026-10-16T17:45:00Z","v":13694,"vw":9.105307},{"c":9.05,"h":9.08,"l":9.04,"n":174,"o":9.08,"t":"2026-10-16T18:00:00Z","v":10190,"vw":9.058149},{"c":9.055,"h":9.08,"l":9.04,"n":405,"o":9.06,"t":"2026-10-16T18:15:00Z","v":24179,"vw":9.059943},{"c":9.07,"h":9.07,"l":9.05,"n":203,"o":9.0599,"t":"2026-10-16T18:30:00Z","v":11393,"vw":9.060297},{"c":9.01,"h":9.08,"l":8.97,"n":660,"o":9.065,"t":"2026-10-16T18:45:00Z","v":59858,"vw":9.033032},{"c":9.005,"h":9.01,"l":8.985,"n":275,"o":9,"t":"2026-10-16T19:00:00Z","v":13713,"vw":9.000726},{"c":9.05,"h":9.06,"l":9,"n":312,"o":9.01,"t":"2026-10-16T19:15:00Z","v":20602,"vw":9.028254},{"c":9.025,"h":9.07,"l":9.02,"n":523,"o":9.055,"t":"2026-10-16T19:30:00Z","v":28074,"vw":9.044539},{"c":9.065,"h":9.1,"l":9.025,"n":1130,"o":9.025,"t":"2026-10-16T19:45:00Z","v":75985,"vw":9.06575},{"c":9.08,"h":9.08,"l":9.08,"n":21,"o":9.08,"t":"2026-10-16T20:00:00Z","v":114530,"vw":9.08},{"c":8.93,"h":9.08,"l":8.8,"n":119,"o":9.08,"t":"2026-10-19T13:30:00Z","v":14537,"vw":9.028151},{"c":8.94,"h":8.96,"l":8.895,"n":319,"o":8.93,"t":"2026-10-19T13:45:00Z","v":21143,"vw":8.92862},{"c":8.91,"h":8.94,"l":8.9,"n":180,"o":8.94,"t":"2026-10-19T14:00:00Z","v":14179,"vw":8.929392},{"c":8.905,"h":8.93,"l":8.885,"n":151,"o":8.92,"t":"2026-10-19T14:15:00Z","v":8173,"vw":8.904111},{"c":8.91,"h":8.94,"l":8.895,"n":139,"o":8.895,"t":"2026-10-19T14:30:00Z","v":12679,"vw":8.911384},{"c":8.89,"h":8.91,"l":8.87,"n":108,"o":8.91,"t":"2026-10-19T14:45:00Z","v":5846,"vw":8.881821},{"c":8.94,"h":8.95,"l":8.89,"n":292,"o":8.89,"t":"2026-10-19T15:00:00Z","v":23322,"vw":8.926413},{"c":9.04,"h":9.05,"l":8.95,"n":261,"o":8.95,"t":"2026-10-19T15:15:00Z","v":11628,"vw":8.992452},{"c":9.07,"h":9.08,"l":9.04,"n":204,"o":9.04,"t":"2026-10-19T15:30:00Z","v":12273,"vw":9.05233},{"c":9.04,"h":9.08,"l":9.03,"n":267,"o":9.07,"t":"2026-10-19T15:45:00Z","v":11942,"vw":9.048971},{"c":8.945,"h":9.03,"l":8.945,"n":285,"o":9.03,"t":"2026-10-19T16:00:00Z","v":15534,"vw":8.992787},{"c":8.94,"h":8.96,"l":8.93,"n":166,"o":8.93,"t":"2026-10-19T16:15:00Z","v":11165,"vw":8.944326},{"c":8.93,"h":8.95,"l":8.92,"n":144,"o":8.95,"t":"2026-10-19T16:30:00Z","v":6546,"vw":8.929884},{"c":8.94,"h":8.94,"l":8.92,"n":190,"o":8.92,"t":"2026-10-19T16:45:00Z","v":10370,"vw":8.934591},{"c":8.92,"h":8.95,"l":8.92,"n":173,"o":8.94,"t":"2026-10-19T17:00:00Z","v":8378,"vw":8.929968},{"c":8.92,"h":8.93,"l":8.9,"n":327,"o":8.925,"t":"2026-10-19T17:15:00Z","v":26337,"vw":8.914555},{"c":8.89,"h":8.92,"l":8.872,"n":208,"o":8.91,"t":"2026-10-19T17:30:00Z","v":10898,"vw":8.889477},{"c":8.86,"h":8.88,"l":8.85,"n":340,"o":8.88,"t":"2026-10-19T17:45:00Z","v":18841,"vw":8.858377},{"c":8.835,"h":8.86,"l":8.81,"n":237,"o":8.86,"t":"2026-10-19T18:00:00Z","v":15750,"vw":8.831035},{"c":8.77,"h":8.83,"l":8.77,"n":224,"o":8.82,"t":"2026-10-19T18:15:00Z","v":11310,"vw":8.792368},{"c":8.77,"h":8.785,"l":8.75,"n":215,"o":8.77,"t":"2026-10-19T18:30:00Z","v":9275,"vw":8.772913},{"c":8.79,"h":8.795,"l":8.76,"n":348,"o":8.76,"t":"2026-10-19T18:45:00Z","v":17261,"vw":8.779076},{"c":8.8,"h":8.82,"l":8.78,"n":300,"o":8.78,"t":"2026-10-19T19:00:00Z","v":20768,"vw":8.800861},{"c":8.81,"h":8.82,"l":8.79,"n":420,"o":8.8,"t":"2026-10-19T19:15:00Z","v":31243,"vw":8.807743},{"c":8.89,"h":8.89,"l":8.8,"n":399,"o":8.81,"t":"2026-10-19T19:30:00Z","v":22411,"vw":8.826614},{"c":8.86,"h":8.88,"l":8.84,"n":973,"o":8.87,"t":"2026-10-19T19:45:00Z","v":66703,"vw":8.860213},{"c":8.85,"h":8.85,"l":8.85,"n":16,"o":8.85,"t":"2026-10-19T20:00:00Z","v":79405,"vw":8.85},{"c":9.01,"h":9.01,"l":9.01,"n":14,"o":9.01,"t":"2026-10-20T12:30:00Z","v":221,"vw":9.01},{"c":8.92,"h":8.93,"l":8.92,"n":14,"o":8.93,"t":"2026-10-20T13:30:00Z","v":4438,"vw":8.929545},{"c":9.09,"h":9.09,"l":8.95,"n":326,"o":8.96,"t":"2026-10-20T13:45:00Z","v":47992,"vw":9.020007},{"c":9.02,"h":9.12,"l":9.02,"n":112,"o":9.11,"t":"2026-10-20T14:00:00Z","v":4954,"vw":9.068083},{"c":9.15,"h":9.15,"l":9.005,"n":161,"o":9.005,"t":"2026-10-20T14:15:00Z","v":12922,"vw":9.070298},{"c":9.15,"h":9.16,"l":9.115,"n":130,"o":9.16,"t":"2026-10-20T14:30:00Z","v":6371,"vw":9.138471},{"c":9.2,"h":9.21,"l":9.105,"n":217,"o":9.155,"t":"2026-10-20T14:45:00Z","v":12234,"vw":9.170365},{"c":9.16,"h":9.2,"l":9.145,"n":106,"o":9.2,"t":"2026-10-20T15:00:00Z","v":3714,"vw":9.170072},{"c":9.175,"h":9.19,"l":9.16,"n":268,"o":9.165,"t":"2026-10-20T15:15:00Z","v":16163,"vw":9.176491},{"c":9.15,"h":9.15,"l":9.14,"n":42,"o":9.14,"t":"2026-10-20T15:30:00Z","v":3713,"vw":9.144989},{"c":9.1168,"h":9.14,"l":9.115,"n":78,"o":9.14,"t":"2026-10-20T15:45:00Z","v":2995,"vw":9.129178},{"c":9.09,"h":9.105,"l":9.08,"n":55,"o":9.105,"t":"2026-10-20T16:00:00Z","v":2285,"vw":9.090325},{"c":9.095,"h":9.095,"l":9.09,"n":39,"o":9.09,"t":"2026-10-20T16:15:00Z","v":1094,"vw":9.094388},{"c":9.105,"h":9.105,"l":9.095,"n":31,"o":9.095,"t":"2026-10-20T16:30:00Z","v":729,"vw":9.1},{"c":9.07,"h":9.11,"l":9.07,"n":149,"o":9.105,"t":"2026-10-20T16:45:00Z","v":11771,"vw":9.090836},{"c":9.12,"h":9.12,"l":9.06,"n":276,"o":9.08,"t":"2026-10-20T17:00:00Z","v":21346,"vw":9.085177},{"c":9.09,"h":9.12,"l":9.07,"n":132,"o":9.12,"t":"2026-10-20T17:15:00Z","v":5811,"vw":9.088206},{"c":9.09,"h":9.11,"l":9.08,"n":137,"o":9.08,"t":"2026-10-20T17:30:00Z","v":12086,"vw":9.092986},{"c":9.04,"h":9.08,"l":9.04,"n":54,"o":9.08,"t":"2026-10-20T17:45:00Z","v":1952,"vw":9.060905},{"c":9.04,"h":9.07,"l":9.04,"n":166,"o":9.05,"t":"2026-10-20T18:00:00Z","v":9474,"vw":9.0606},{"c":9.05,"h":9.075,"l":9.04,"n":151,"o":9.05,"t":"2026-10-20T18:15:00Z","v":9915,"vw":9.056936},{"c":9.05,"h":9.07,"l":9.04,"n":60,"o":9.055,"t":"2026-10-20T18:30:00Z","v":4537,"vw":9.05336},{"c":9.065,"h":9.08,"l":9.055,"n":154,"o":9.07,"t":"2026-10-20T18:45:00Z","v":5416,"vw":9.068058},{"c":9.07,"h":9.085,"l":9.06,"n":250,"o":9.065,"t":"2026-10-20T19:00:00Z","v":18532,"vw":9.075243},{"c":9.125,"h":9.14,"l":9.055,"n":245,"o":9.06,"t":"2026-10-20T19:15:00Z","v":19367,"vw":9.096472},{"c":9.1,"h":9.14,"l":9.1,"n":449,"o":9.14,"t":"2026-10-20T19:30:00Z","v":36060,"vw":9.122949},{"c":9.15,"h":9.18,"l":9.07,"n":2184,"o":9.1,"t":"2026-10-20T19:45:00Z","v":203466,"vw":9.136754},{"c":8.97,"h":9.15,"l":8.97,"n":24,"o":9.15,"t":"2026-10-20T20:00:00Z","v":199235,"vw":9.149804},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-20T20:30:00Z","v":579,"vw":9.15},{"c":9.51,"h":9.51,"l":9.1903,"n":25,"o":9.23,"t":"2026-10-21T10:45:00Z","v":801,"vw":9.420702},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-21T12:30:00Z","v":100,"vw":9.1},{"c":9.19,"h":9.25,"l":9.06,"n":115,"o":9.2,"t":"2026-10-21T13:30:00Z","v":8807,"vw":9.197435},{"c":9.09,"h":9.212,"l":9.09,"n":156,"o":9.19,"t":"2026-10-21T13:45:00Z","v":15080,"vw":9.192047},{"c":9.105,"h":9.13,"l":9.0701,"n":258,"o":9.11,"t":"2026-10-21T14:00:00Z","v":14910,"vw":9.106894},{"c":9.135,"h":9.135,"l":9.09,"n":100,"o":9.09,"t":"2026-10-21T14:15:00Z","v":2710,"vw":9.118321},{"c":9.185,"h":9.185,"l":9.14,"n":46,"o":9.14,"t":"2026-10-21T14:30:00Z","v":1338,"vw":9.165238},{"c":9.165,"h":9.19,"l":9.165,"n":129,"o":9.19,"t":"2026-10-21T14:45:00Z","v":12098,"vw":9.187354},{"c":9.135,"h":9.15,"l":9.121,"n":56,"o":9.15,"t":"2026-10-21T15:00:00Z","v":3367,"vw":9.128448},{"c":9.2,"h":9.2,"l":9.13,"n":152,"o":9.135,"t":"2026-10-21T15:15:00Z","v":12192,"vw":9.153845},{"c":9.18,"h":9.22,"l":9.18,"n":115,"o":9.21,"t":"2026-10-21T15:30:00Z","v":9366,"vw":9.197431},{"c":9.27,"h":9.28,"l":9.18,"n":259,"o":9.19,"t":"2026-10-21T15:45:00Z","v":14435,"vw":9.230875},{"c":9.28,"h":9.28,"l":9.255,"n":195,"o":9.27,"t":"2026-10-21T16:00:00Z","v":11845,"vw":9.264078},{"c":9.3,"h":9.3,"l":9.28,"n":126,"o":9.28,"t":"2026-10-21T16:15:00Z","v":6393,"vw":9.287526},{"c":9.27,"h":9.325,"l":9.27,"n":299,"o":9.3,"t":"2026-10-21T16:30:00Z","v":15823,"vw":9.296054},{"c":9.27,"h":9.28,"l":9.24,"n":94,"o":9.28,"t":"2026-10-21T16:45:00Z","v":9105,"vw":9.25559},{"c":9.24,"h":9.27,"l":9.23,"n":150,"o":9.27,"t":"2026-10-21T17:00:00Z","v":6905,"vw":9.241327},{"c":9.225,"h":9.24,"l":9.225,"n":98,"o":9.24,"t":"2026-10-21T17:15:00Z","v":3960,"vw":9.233667},{"c":9.26,"h":9.26,"l":9.22,"n":93,"o":9.23,"t":"2026-10-21T17:30:00Z","v":4871,"vw":9.243658},{"c":9.28,"h":9.28,"l":9.25,"n":148,"o":9.26,"t":"2026-10-21T17:45:00Z","v":7136,"vw":9.271221},{"c":9.28,"h":9.28,"l":9.26,"n":110,"o":9.27,"t":"2026-10-21T18:00:00Z","v":3960,"vw":9.277552},{"c":9.29,"h":9.29,"l":9.28,"n":202,"o":9.28,"t":"2026-10-21T18:15:00Z","v":14497,"vw":9.280444},{"c":9.3,"h":9.3,"l":9.28,"n":134,"o":9.28,"t":"2026-10-21T18:30:00Z","v":5515,"vw":9.293158},{"c":9.21,"h":9.29,"l":9.21,"n":459,"o":9.29,"t":"2026-10-21T18:45:00Z","v":26931,"vw":9.269772},{"c":9.22,"h":9.23,"l":9.2,"n":494,"o":9.21,"t":"2026-10-21T19:00:00Z","v":44782,"vw":9.212122},{"c":9.28,"h":9.28,"l":9.22,"n":296,"o":9.22,"t":"2026-10-21T19:15:00Z","v":17801,"vw":9.256912},{"c":9.285,"h":9.3,"l":9.28,"n":232,"o":9.3,"t":"2026-10-21T19:30:00Z","v":11420,"vw":9.287101},{"c":9.34,"h":9.34,"l":9.28,"n":1076,"o":9.29,"t":"2026-10-21T19:45:00Z","v":67370,"vw":9.317147},{"c":9.34,"h":9.34,"l":9.34,"n":15,"o":9.34,"t":"2026-10-21T20:00:00Z","v":75643,"vw":9.34},{"c":8.4961,"h":8.4961,"l":8.4961,"n":1,"o":8.4961,"t":"2026-10-22T13:00:00Z","v":1999,"vw":8.4961},{"c":9.38,"h":9.4,"l":9.295,"n":211,"o":9.31,"t":"2026-10-22T13:30:00Z","v":39370,"vw":9.348371},{"c":9.415,"h":9.43,"l":9.38,"n":94,"o":9.38,"t":"2026-10-22T13:45:00Z","v":5425,"vw":9.40402},{"c":9.41,"h":9.45,"l":9.39,"n":110,"o":9.4001,"t":"2026-10-22T14:00:00Z","v":11012,"vw":9.426906},{"c":9.22,"h":9.41,"l":9.22,"n":112,"o":9.41,"t":"2026-10-22T14:15:00Z","v":11857,"vw":9.326172},{"c":9.24,"h":9.27,"l":9.22,"n":92,"o":9.22,"t":"2026-10-22T14:30:00Z","v":4369,"vw":9.252991},{"c":9.26,"h":9.26,"l":9.22,"n":224,"o":9.23,"t":"2026-10-22T14:45:00Z","v":12485,"vw":9.231359},{"c":9.21,"h":9.27,"l":9.21,"n":369,"o":9.27,"t":"2026-10-22T15:00:00Z","v":57278,"vw":9.219084},{"c":9.24,"h":9.245,"l":9.2,"n":314,"o":9.22,"t":"2026-10-22T15:15:00Z","v":19257,"vw":9.233922},{"c":9.25,"h":9.265,"l":9.24,"n":195,"o":9.24,"t":"2026-10-22T15:30:00Z","v":16510,"vw":9.249488},{"c":9.27,"h":9.28,"l":9.2506,"n":144,"o":9.255,"t":"2026-10-22T15:45:00Z","v":13826,"vw":9.265339},{"c":9.265,"h":9.28,"l":9.245,"n":147,"o":9.27,"t":"2026-10-22T16:00:00Z","v":7266,"vw":9.265389},{"c":9.37,"h":9.38,"l":9.28,"n":135,"o":9.28,"t":"2026-10-22T16:15:00Z","v":11954,"vw":9.308646},{"c":9.345,"h":9.38,"l":9.34,"n":129,"o":9.38,"t":"2026-10-22T16:30:00Z","v":5986,"vw":9.363259},{"c":9.35,"h":9.38,"l":9.29,"n":225,"o":9.345,"t":"2026-10-22T16:45:00Z","v":20973,"vw":9.317649},{"c":9.375,"h":9.38,"l":9.35,"n":122,"o":9.365,"t":"2026-10-22T17:00:00Z","v":5577,"vw":9.363087},{"c":9.4,"h":9.4,"l":9.35,"n":128,"o":9.37,"t":"2026-10-22T17:15:00Z","v":8623,"vw":9.378488},{"c":9.435,"h":9.44,"l":9.41,"n":93,"o":9.41,"t":"2026-10-22T17:30:00Z","v":4265,"vw":9.428379},{"c":9.41,"h":9.435,"l":9.4,"n":363,"o":9.435,"t":"2026-10-22T17:45:00Z","v":27009,"vw":9.41835},{"c":9.4,"h":9.41,"l":9.39,"n":119,"o":9.41,"t":"2026-10-22T18:00:00Z","v":3745,"vw":9.402727},{"c":9.39,"h":9.41,"l":9.39,"n":233,"o":9.39,"t":"2026-10-22T18:15:00Z","v":16205,"vw":9.400858},{"c":9.41,"h":9.41,"l":9.39,"n":199,"o":9.39,"t":"2026-10-22T18:30:00Z","v":11361,"vw":9.401851},{"c":9.34,"h":9.41,"l":9.31,"n":363,"o":9.4,"t":"2026-10-22T18:45:00Z","v":35820,"vw":9.377494},{"c":9.27,"h":9.32,"l":9.25,"n":400,"o":9.32,"t":"2026-10-22T19:00:00Z","v":23933,"vw":9.27373},{"c":9.28,"h":9.31,"l":9.255,"n":478,"o":9.27,"t":"2026-10-22T19:15:00Z","v":33283,"vw":9.286911},{"c":9.29,"h":9.305,"l":9.26,"n":306,"o":9.29,"t":"2026-10-22T19:30:00Z","v":23874,"vw":9.287732},{"c":9.31,"h":9.35,"l":9.25,"n":940,"o":9.275,"t":"2026-10-22T19:45:00Z","v":93438,"vw":9.289912},{"c":9.31,"h":9.31,"l":9.31,"n":6,"o":9.31,"t":"2026-10-22T20:00:00Z","v":106111,"vw":9.31},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-22T20:30:00Z","v":337,"vw":9.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.45262010417588167,"strike":13.097077724429859,"iv":1.378184614405965,"gamma":0.09186141074847884,"theta":-0.02030916860306806,"vega":0.008277373425235206,"rho":0.0014540126172122116,"breakevenPct":45.53918183249989},{"delta":0.3,"premium":0.6767339524246492,"strike":14.335255783561406,"iv":1.8191287638932225,"gamma":0.08299395703556521,"theta":-0.028506416578817688,"vega":0.008977595133061893,"rho":0.001648095475798615,"breakevenPct":61.245861825843754},{"delta":0.35,"premium":0.6101255448633458,"strike":12.432158424667023,"iv":1.3562539772851354,"gamma":0.13330389687947863,"theta":-0.0221822653150698,"vega":0.009426412019338498,"rho":0.0020603133213640745,"breakevenPct":40.08897926455819},{"delta":0.4,"premium":0.5435171373020423,"strike":10.529061065772638,"iv":0.8933791906770479,"gamma":0.1836138367233921,"theta":-0.015858114051321905,"vega":0.009875228905615104,"rho":0.002472531166929534,"breakevenPct":18.932096703272606},{"delta":0.45,"premium":0.6581627796287484,"strike":9.785221323179439,"iv":0.7799406949071871,"gamma":0.18942981913374582,"theta":-0.013868039029033793,"vega":0.009690718705378392,"rho":0.0027461443311098933,"breakevenPct":12.17383569074314},{"delta":0.5,"premium":0.8425987624940505,"strike":9.487743931461209,"iv":0.8010496906235127,"gamma":0.17811377915278437,"theta":-0.013546763445978105,"vega":0.009262351261304142,"rho":0.0029663889337597023,"breakevenPct":10.959642255158528},{"delta":0.55,"premium":1.027034745359353,"strike":9.190266539742979,"iv":0.8221586863398382,"gamma":0.16679773917182292,"theta":-0.013225487862922417,"vega":0.00883398381722989,"rho":0.003186633536409511,"breakevenPct":9.745448819573916},{"delta":0.6,"premium":1.211470728224655,"strike":8.89278914802475,"iv":0.8432676820561638,"gamma":0.1554816991908615,"theta":-0.01290421227986673,"vega":0.00840561637315564,"rho":0.00340687813905932,"breakevenPct":8.531255383989308},{"delta":0.65,"premium":1.3959067110899577,"strike":8.59531175630652,"iv":0.8643766777724894,"gamma":0.14416565920990004,"theta":-0.012582936696811042,"vega":0.00797724892908139,"rho":0.003627122741709129,"breakevenPct":7.317061948404694},{"delta":0.7,"premium":1.5803426939552598,"strike":8.297834364588292,"iv":0.8854856734888149,"gamma":0.1328496192289386,"theta":-0.012261661113755354,"vega":0.00754888148500714,"rho":0.003847367344358937,"breakevenPct":6.102868512820084},{"delta":0.75,"premium":1.764778676820562,"strike":8.000356972870062,"iv":0.9065946692051405,"gamma":0.12153357924797714,"theta":-0.011940385530699666,"vega":0.007120514040932889,"rho":0.004067611947008746,"breakevenPct":4.888675077235472},{"delta":0.8,"premium":1.9492146596858646,"strike":7.702879581151832,"iv":0.927703664921466,"gamma":0.11021753926701568,"theta":-0.01161910994764398,"vega":0.006692146596858638,"rho":0.004287856549658555,"breakevenPct":3.6744816416508606},{"delta":0.85,"premium":2.417876888492528,"strike":7.1390769594815495,"iv":1.042596305077696,"gamma":0.09150090228170335,"theta":-0.011041922859374574,"vega":0.005899640015115254,"rho":0.004290042406979158,"breakevenPct":2.6525654991844925},{"delta":0.9,"premium":3.4961060975885285,"strike":6.0040988446436545,"iv":1.358622421674224,"gamma":0.05691254467699694,"theta":-0.00991589411526946,"vega":0.004326180943150645,"rho":0.0038245676846943577,"breakevenPct":2.0430176394434105}],"put":[{"delta":0.1,"premium":0.375,"strike":4.303789181703982,"iv":3.197973105262472,"gamma":0.0394101085370311,"theta":-0.017127473897256287,"vega":0.004204111475814372,"rho":-0.0010376251825042055,"breakevenPct":57.80033102358774},{"delta":0.15,"premium":0.375,"strike":5.9618318168408,"iv":2.1225728677853004,"gamma":0.067907745996767,"theta":-0.01545525687875611,"vega":0.005770808406182463,"rho":-0.0014110744013335129,"breakevenPct":39.991065340055854},{"delta":0.2,"premium":0.3830581630548677,"strike":7.52370047957314,"iv":1.1218850813343344,"gamma":0.09523954229688207,"theta":-0.013902953740158859,"vega":0.007251497870379218,"rho":-0.0017904399356358832,"breakevenPct":23.30137146596915},{"delta":0.25,"premium":0.49451458838517376,"strike":7.8515134952505115,"iv":1.0798695820843562,"gamma":0.1076118559986451,"theta":-0.013889324703865655,"vega":0.0076285831403846175,"rho":-0.002245720630108465,"breakevenPct":20.977455350533436},{"delta":0.3,"premium":0.6059710137154799,"strike":8.179326510927883,"iv":1.0378540828343783,"gamma":0.11998416970040814,"theta":-0.013875695667572453,"vega":0.008005668410390016,"rho":-0.0027010013245810467,"breakevenPct":18.653539235097725},{"delta":0.35,"premium":0.717427439045786,"strike":8.507139526605252,"iv":0.9958385835844001,"gamma":0.13235648340217115,"theta":-0.013862066631279249,"vega":0.008382753680395413,"rho":-0.0031562820190536283,"breakevenPct":16.329623119662013},{"delta":0.4,"premium":0.8288838643760922,"strike":8.834952542282624,"iv":0.9538230843344221,"gamma":0.14472879710393421,"theta":-0.013848437594986045,"vega":0.008759838950400813,"rho":-0.0036115627135262104,"breakevenPct":14.005707004226299},{"delta":0.45,"premium":0.9403402897063983,"strike":9.162765557959995,"iv":0.911807585084444,"gamma":0.15710111080569722,"theta":-0.01383480855869284,"vega":0.009136924220406212,"rho":-0.004066843407998792,"breakevenPct":11.681790888790585},{"delta":0.5,"premium":1.0517967150367045,"strike":9.490578573637366,"iv":0.8697920858344659,"gamma":0.16947342450746028,"theta":-0.013821179522399639,"vega":0.009514009490411611,"rho":-0.004522124102471374,"breakevenPct":9.357874773354872},{"delta":0.55,"premium":1.1632531403670106,"strike":9.818391589314738,"iv":0.8277765865844877,"gamma":0.18184573820922328,"theta":-0.013807550486106435,"vega":0.00989109476041701,"rho":-0.0049774047969439565,"breakevenPct":7.0339586579191575},{"delta":0.6,"premium":1.6562439340928554,"strike":10.456342787399848,"iv":0.8672565515880617,"gamma":0.17758571636048556,"theta":-0.01400208300162141,"vega":0.009798563031478146,"rho":-0.005731646137739073,"breakevenPct":5.476918868883013},{"delta":0.65,"premium":2.6231585845252683,"strike":11.479532893677533,"iv":1.0079663085119672,"gamma":0.15266579788623794,"theta":-0.014455183902117846,"vega":0.009122695389052467,"rho":-0.0068572421827106135,"breakevenPct":4.872456400083091},{"delta":0.7,"premium":3.5900732349576785,"strike":12.502722999955216,"iv":1.1486760654358723,"gamma":0.12774587941199034,"theta":-0.014908284802614281,"vega":0.00844682774662679,"rho":-0.007982838227682152,"breakevenPct":4.267993931283169},{"delta":0.75,"premium":4.556987885390091,"strike":13.5259131062329,"iv":1.2893858223597776,"gamma":0.10282596093774268,"theta":-0.015361385703110719,"vega":0.00777096010420111,"rho":-0.009108434272653692,"breakevenPct":3.663531462483247},{"delta":0.8,"premium":5.523902535822504,"strike":14.549103212510587,"iv":1.430095579283683,"gamma":0.07790604246349504,"theta":-0.015814486603607153,"vega":0.007095092461775431,"rho":-0.010234030317625233,"breakevenPct":3.059068993683325},{"delta":0.85,"premium":3.9342794573177504,"strike":13.098376846526179,"iv":1.026431286540496,"gamma":0.09109448590639183,"theta":-0.009842129697202582,"vega":0.006038693205126738,"rho":-0.009331255127353732,"breakevenPct":1.5671601588783206}]},"raw":{"call":[{"delta":0.25,"premium":0.45262010417588167,"strike":13.097077724429859,"iv":1.378184614405965,"gamma":0.09186141074847884,"theta":-0.02030916860306806,"vega":0.008277373425235206,"rho":0.0014540126172122116,"breakevenPct":45.53918183249989},{"delta":0.3,"premium":0.6767339524246492,"strike":14.335255783561406,"iv":1.8191287638932225,"gamma":0.08299395703556521,"theta":-0.028506416578817688,"vega":0.008977595133061893,"rho":0.001648095475798615,"breakevenPct":61.245861825843754},{"delta":0.35,"premium":0.6101255448633458,"strike":12.432158424667023,"iv":1.3562539772851354,"gamma":0.13330389687947863,"theta":-0.0221822653150698,"vega":0.009426412019338498,"rho":0.0020603133213640745,"breakevenPct":40.08897926455819},{"delta":0.4,"premium":0.5435171373020423,"strike":10.529061065772638,"iv":0.8933791906770479,"gamma":0.1836138367233921,"theta":-0.015858114051321905,"vega":0.009875228905615104,"rho":0.002472531166929534,"breakevenPct":18.932096703272606},{"delta":0.45,"premium":0.6581627796287484,"strike":9.785221323179439,"iv":0.7799406949071871,"gamma":0.18942981913374582,"theta":-0.013868039029033793,"vega":0.009690718705378392,"rho":0.0027461443311098933,"breakevenPct":12.17383569074314},{"delta":0.5,"premium":0.8425987624940505,"strike":9.487743931461209,"iv":0.8010496906235127,"gamma":0.17811377915278437,"theta":-0.013546763445978105,"vega":0.009262351261304142,"rho":0.0029663889337597023,"breakevenPct":10.959642255158528},{"delta":0.55,"premium":1.027034745359353,"strike":9.190266539742979,"iv":0.8221586863398382,"gamma":0.16679773917182292,"theta":-0.013225487862922417,"vega":0.00883398381722989,"rho":0.003186633536409511,"breakevenPct":9.745448819573916},{"delta":0.6,"premium":1.211470728224655,"strike":8.89278914802475,"iv":0.8432676820561638,"gamma":0.1554816991908615,"theta":-0.01290421227986673,"vega":0.00840561637315564,"rho":0.00340687813905932,"breakevenPct":8.531255383989308},{"delta":0.65,"premium":1.3959067110899577,"strike":8.59531175630652,"iv":0.8643766777724894,"gamma":0.14416565920990004,"theta":-0.012582936696811042,"vega":0.00797724892908139,"rho":0.003627122741709129,"breakevenPct":7.317061948404694},{"delta":0.7,"premium":1.5803426939552598,"strike":8.297834364588292,"iv":0.8854856734888149,"gamma":0.1328496192289386,"theta":-0.012261661113755354,"vega":0.00754888148500714,"rho":0.003847367344358937,"breakevenPct":6.102868512820084},{"delta":0.75,"premium":1.764778676820562,"strike":8.000356972870062,"iv":0.9065946692051405,"gamma":0.12153357924797714,"theta":-0.011940385530699666,"vega":0.007120514040932889,"rho":0.004067611947008746,"breakevenPct":4.888675077235472},{"delta":0.8,"premium":1.9492146596858646,"strike":7.702879581151832,"iv":0.927703664921466,"gamma":0.11021753926701568,"theta":-0.01161910994764398,"vega":0.006692146596858638,"rho":0.004287856549658555,"breakevenPct":3.6744816416508606},{"delta":0.85,"premium":2.417876888492528,"strike":7.1390769594815495,"iv":1.042596305077696,"gamma":0.09150090228170335,"theta":-0.011041922859374574,"vega":0.005899640015115254,"rho":0.004290042406979158,"breakevenPct":2.6525654991844925},{"delta":0.9,"premium":3.4961060975885285,"strike":6.0040988446436545,"iv":1.358622421674224,"gamma":0.05691254467699694,"theta":-0.00991589411526946,"vega":0.004326180943150645,"rho":0.0038245676846943577,"breakevenPct":2.0430176394434105}],"put":[{"delta":0.1,"premium":0.375,"strike":4.303789181703982,"iv":3.197973105262472,"gamma":0.0394101085370311,"theta":-0.017127473897256287,"vega":0.004204111475814372,"rho":-0.0010376251825042055,"breakevenPct":57.80033102358774},{"delta":0.15,"premium":0.375,"strike":5.9618318168408,"iv":2.1225728677853004,"gamma":0.067907745996767,"theta":-0.01545525687875611,"vega":0.005770808406182463,"rho":-0.0014110744013335129,"breakevenPct":39.991065340055854},{"delta":0.2,"premium":0.3830581630548677,"strike":7.52370047957314,"iv":1.1218850813343344,"gamma":0.09523954229688207,"theta":-0.013902953740158859,"vega":0.007251497870379218,"rho":-0.0017904399356358832,"breakevenPct":23.30137146596915},{"delta":0.25,"premium":0.49451458838517376,"strike":7.8515134952505115,"iv":1.0798695820843562,"gamma":0.1076118559986451,"theta":-0.013889324703865655,"vega":0.0076285831403846175,"rho":-0.002245720630108465,"breakevenPct":20.977455350533436},{"delta":0.3,"premium":0.6059710137154799,"strike":8.179326510927883,"iv":1.0378540828343783,"gamma":0.11998416970040814,"theta":-0.013875695667572453,"vega":0.008005668410390016,"rho":-0.0027010013245810467,"breakevenPct":18.653539235097725},{"delta":0.35,"premium":0.717427439045786,"strike":8.507139526605252,"iv":0.9958385835844001,"gamma":0.13235648340217115,"theta":-0.013862066631279249,"vega":0.008382753680395413,"rho":-0.0031562820190536283,"breakevenPct":16.329623119662013},{"delta":0.4,"premium":0.8288838643760922,"strike":8.834952542282624,"iv":0.9538230843344221,"gamma":0.14472879710393421,"theta":-0.013848437594986045,"vega":0.008759838950400813,"rho":-0.0036115627135262104,"breakevenPct":14.005707004226299},{"delta":0.45,"premium":0.9403402897063983,"strike":9.162765557959995,"iv":0.911807585084444,"gamma":0.15710111080569722,"theta":-0.01383480855869284,"vega":0.009136924220406212,"rho":-0.004066843407998792,"breakevenPct":11.681790888790585},{"delta":0.5,"premium":1.0517967150367045,"strike":9.490578573637366,"iv":0.8697920858344659,"gamma":0.16947342450746028,"theta":-0.013821179522399639,"vega":0.009514009490411611,"rho":-0.004522124102471374,"breakevenPct":9.357874773354872},{"delta":0.55,"premium":1.1632531403670106,"strike":9.818391589314738,"iv":0.8277765865844877,"gamma":0.18184573820922328,"theta":-0.013807550486106435,"vega":0.00989109476041701,"rho":-0.0049774047969439565,"breakevenPct":7.0339586579191575},{"delta":0.6,"premium":1.6562439340928554,"strike":10.456342787399848,"iv":0.8672565515880617,"gamma":0.17758571636048556,"theta":-0.01400208300162141,"vega":0.009798563031478146,"rho":-0.005731646137739073,"breakevenPct":5.476918868883013},{"delta":0.65,"premium":2.6231585845252683,"strike":11.479532893677533,"iv":1.0079663085119672,"gamma":0.15266579788623794,"theta":-0.014455183902117846,"vega":0.009122695389052467,"rho":-0.0068572421827106135,"breakevenPct":4.872456400083091},{"delta":0.7,"premium":3.5900732349576785,"strike":12.502722999955216,"iv":1.1486760654358723,"gamma":0.12774587941199034,"theta":-0.014908284802614281,"vega":0.00844682774662679,"rho":-0.007982838227682152,"breakevenPct":4.267993931283169},{"delta":0.75,"premium":4.556987885390091,"strike":13.5259131062329,"iv":1.2893858223597776,"gamma":0.10282596093774268,"theta":-0.015361385703110719,"vega":0.00777096010420111,"rho":-0.009108434272653692,"breakevenPct":3.663531462483247},{"delta":0.8,"premium":5.523902535822504,"strike":14.549103212510587,"iv":1.430095579283683,"gamma":0.07790604246349504,"theta":-0.015814486603607153,"vega":0.007095092461775431,"rho":-0.010234030317625233,"breakevenPct":3.059068993683325},{"delta":0.85,"premium":3.9342794573177504,"strike":13.098376846526179,"iv":1.026431286540496,"gamma":0.09109448590639183,"theta":-0.009842129697202582,"vega":0.006038693205126738,"rho":-0.009331255127353732,"breakevenPct":1.5671601588783206}]}},"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"}}