{"symbol":"RAM","url":"https://intraalpha.com/companies/RAM","capturedAt":"2026-10-21T17:48:44.793Z","state":"ready","quote":{"symbol":"RAM","last_price":8.84,"prev_close":8.35,"regular_close":8.8395,"change":0.49,"change_pct":5.8683,"regular_change":0.4895,"regular_change_pct":5.8623,"extended_change":0.0005,"extended_change_pct":0.0057,"bid":8.83,"ask":8.84,"bid_size":33600,"ask_size":4100,"volume":8020358,"vwap":8.731618,"open":9.01,"high":9.085,"low":8.45,"close":8.8395,"trade_count":24061,"last_trade_at":"2026-10-21T17:48:38.585532467Z","last_quote_at":"2026-10-21T17:48:43.126800587Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:41.680948958-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":565700000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-06-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:35:59.816Z","bars":[{"c":10,"h":10.38,"l":9.79,"n":4860,"o":10.04,"t":"2026-10-14T08:00:00Z","v":1052649,"vw":9.983908},{"c":10.0698,"h":10.35,"l":10.03,"n":162,"o":10.04,"t":"2026-10-14T08:05:00Z","v":28092,"vw":10.062981},{"c":10.11,"h":10.12,"l":10.06,"n":119,"o":10.07,"t":"2026-10-14T08:10:00Z","v":16657,"vw":10.090748},{"c":10.1286,"h":10.14,"l":10.1018,"n":75,"o":10.1018,"t":"2026-10-14T08:15:00Z","v":27887,"vw":10.13132},{"c":10.09,"h":10.12,"l":10.08,"n":54,"o":10.11,"t":"2026-10-14T08:20:00Z","v":14369,"vw":10.084408},{"c":10.08,"h":10.09,"l":10.08,"n":23,"o":10.08,"t":"2026-10-14T08:25:00Z","v":2328,"vw":10.080516},{"c":10.06,"h":10.07,"l":10.031,"n":46,"o":10.07,"t":"2026-10-14T08:30:00Z","v":5414,"vw":10.053937},{"c":10.02,"h":10.05,"l":10.02,"n":61,"o":10.0405,"t":"2026-10-14T08:35:00Z","v":5844,"vw":10.031726},{"c":9.98,"h":10.01,"l":9.98,"n":85,"o":10.01,"t":"2026-10-14T08:40:00Z","v":19452,"vw":9.990313},{"c":9.9798,"h":9.99,"l":9.97,"n":133,"o":9.99,"t":"2026-10-14T08:45:00Z","v":10847,"vw":9.977067},{"c":9.97,"h":9.98,"l":9.96,"n":52,"o":9.975,"t":"2026-10-14T08:50:00Z","v":7597,"vw":9.970173},{"c":9.94,"h":9.97,"l":9.93,"n":83,"o":9.96,"t":"2026-10-14T08:55:00Z","v":4151,"vw":9.950021},{"c":9.97,"h":9.97,"l":9.93,"n":76,"o":9.93,"t":"2026-10-14T09:00:00Z","v":6540,"vw":9.958854},{"c":9.95,"h":9.97,"l":9.94,"n":40,"o":9.97,"t":"2026-10-14T09:05:00Z","v":5703,"vw":9.957355},{"c":9.98,"h":10,"l":9.97,"n":45,"o":9.97,"t":"2026-10-14T09:10:00Z","v":6673,"vw":9.975178},{"c":10.01,"h":10.01,"l":9.98,"n":28,"o":9.98,"t":"2026-10-14T09:15:00Z","v":2359,"vw":9.993388},{"c":9.97,"h":10.01,"l":9.97,"n":46,"o":10.0095,"t":"2026-10-14T09:20:00Z","v":4254,"vw":9.996243},{"c":9.91,"h":9.96,"l":9.91,"n":126,"o":9.96,"t":"2026-10-14T09:25:00Z","v":12351,"vw":9.926624},{"c":9.92,"h":9.92,"l":9.91,"n":51,"o":9.91,"t":"2026-10-14T09:30:00Z","v":11457,"vw":9.916133},{"c":9.95,"h":9.95,"l":9.92,"n":47,"o":9.92,"t":"2026-10-14T09:35:00Z","v":8982,"vw":9.934346},{"c":9.94,"h":9.94,"l":9.93,"n":37,"o":9.94,"t":"2026-10-14T09:40:00Z","v":4403,"vw":9.932858},{"c":9.95,"h":9.9599,"l":9.94,"n":23,"o":9.94,"t":"2026-10-14T09:45:00Z","v":6717,"vw":9.943347},{"c":9.9599,"h":9.97,"l":9.9599,"n":34,"o":9.9605,"t":"2026-10-14T09:50:00Z","v":11015,"vw":9.960445},{"c":9.96,"h":9.97,"l":9.95,"n":39,"o":9.96,"t":"2026-10-14T09:55:00Z","v":6997,"vw":9.958778},{"c":9.91,"h":9.95,"l":9.91,"n":86,"o":9.95,"t":"2026-10-14T10:00:00Z","v":8507,"vw":9.924862},{"c":9.9405,"h":9.9405,"l":9.91,"n":41,"o":9.92,"t":"2026-10-14T10:05:00Z","v":5143,"vw":9.925213},{"c":9.97,"h":9.97,"l":9.94,"n":55,"o":9.94,"t":"2026-10-14T10:10:00Z","v":7433,"vw":9.956409},{"c":9.98,"h":9.98,"l":9.96,"n":38,"o":9.96,"t":"2026-10-14T10:15:00Z","v":3483,"vw":9.972009},{"c":9.98,"h":9.99,"l":9.975,"n":35,"o":9.99,"t":"2026-10-14T10:20:00Z","v":3202,"vw":9.983501},{"c":9.9605,"h":9.97,"l":9.9605,"n":33,"o":9.97,"t":"2026-10-14T10:25:00Z","v":3681,"vw":9.967867},{"c":9.97,"h":9.97,"l":9.96,"n":22,"o":9.96,"t":"2026-10-14T10:30:00Z","v":1347,"vw":9.961154},{"c":9.95,"h":9.9605,"l":9.95,"n":56,"o":9.9605,"t":"2026-10-14T10:35:00Z","v":11512,"vw":9.957498},{"c":9.92,"h":9.945,"l":9.92,"n":32,"o":9.945,"t":"2026-10-14T10:40:00Z","v":2392,"vw":9.926036},{"c":9.91,"h":9.94,"l":9.91,"n":121,"o":9.915,"t":"2026-10-14T10:45:00Z","v":20809,"vw":9.921929},{"c":9.9,"h":9.92,"l":9.9,"n":96,"o":9.91,"t":"2026-10-14T10:50:00Z","v":13072,"vw":9.909805},{"c":9.91,"h":9.91,"l":9.9,"n":139,"o":9.905,"t":"2026-10-14T10:55:00Z","v":11833,"vw":9.906117},{"c":9.87,"h":9.92,"l":9.85,"n":416,"o":9.92,"t":"2026-10-14T11:00:00Z","v":76003,"vw":9.885252},{"c":9.89,"h":9.9,"l":9.8688,"n":96,"o":9.87,"t":"2026-10-14T11:05:00Z","v":12783,"vw":9.886832},{"c":9.92,"h":9.92,"l":9.88,"n":108,"o":9.89,"t":"2026-10-14T11:10:00Z","v":17056,"vw":9.896327},{"c":9.94,"h":9.94,"l":9.91,"n":53,"o":9.92,"t":"2026-10-14T11:15:00Z","v":12639,"vw":9.929636},{"c":9.91,"h":9.94,"l":9.91,"n":112,"o":9.93,"t":"2026-10-14T11:20:00Z","v":20369,"vw":9.925862},{"c":9.9273,"h":9.93,"l":9.91,"n":59,"o":9.91,"t":"2026-10-14T11:25:00Z","v":16087,"vw":9.917394},{"c":9.95,"h":9.96,"l":9.93,"n":91,"o":9.93,"t":"2026-10-14T11:30:00Z","v":22936,"vw":9.946893},{"c":9.969,"h":9.969,"l":9.94,"n":45,"o":9.94,"t":"2026-10-14T11:35:00Z","v":6177,"vw":9.94946},{"c":9.94,"h":9.96,"l":9.93,"n":73,"o":9.9585,"t":"2026-10-14T11:40:00Z","v":17239,"vw":9.94354},{"c":9.95,"h":9.9788,"l":9.941,"n":102,"o":9.95,"t":"2026-10-14T11:45:00Z","v":28645,"vw":9.965578},{"c":9.9685,"h":9.97,"l":9.95,"n":53,"o":9.95,"t":"2026-10-14T11:50:00Z","v":10139,"vw":9.960417},{"c":9.99,"h":9.99,"l":9.95,"n":79,"o":9.9699,"t":"2026-10-14T11:55:00Z","v":9235,"vw":9.967546},{"c":10.015,"h":10.015,"l":9.9886,"n":54,"o":9.9886,"t":"2026-10-14T12:00:00Z","v":9506,"vw":10.002272},{"c":10.05,"h":10.05,"l":10.01,"n":79,"o":10.02,"t":"2026-10-14T12:05:00Z","v":30763,"vw":10.021333},{"c":10.049,"h":10.06,"l":10.03,"n":61,"o":10.06,"t":"2026-10-14T12:10:00Z","v":10485,"vw":10.043942},{"c":10.04,"h":10.06,"l":10.04,"n":88,"o":10.048,"t":"2026-10-14T12:15:00Z","v":26511,"vw":10.042678},{"c":10.04,"h":10.0482,"l":10.03,"n":120,"o":10.0399,"t":"2026-10-14T12:20:00Z","v":27128,"vw":10.035728},{"c":10.1177,"h":10.1177,"l":10.05,"n":98,"o":10.05,"t":"2026-10-14T12:25:00Z","v":19462,"vw":10.090799},{"c":9.81,"h":10.11,"l":9.8,"n":1531,"o":10.11,"t":"2026-10-14T12:30:00Z","v":201371,"vw":9.859708},{"c":9.83,"h":9.84,"l":9.76,"n":827,"o":9.8,"t":"2026-10-14T12:35:00Z","v":141368,"vw":9.785382},{"c":9.78,"h":9.85,"l":9.75,"n":811,"o":9.8399,"t":"2026-10-14T12:40:00Z","v":153907,"vw":9.776155},{"c":9.8,"h":9.81,"l":9.77,"n":563,"o":9.7899,"t":"2026-10-14T12:45:00Z","v":144551,"vw":9.790109},{"c":9.76,"h":9.81,"l":9.73,"n":407,"o":9.8,"t":"2026-10-14T12:50:00Z","v":81199,"vw":9.761768},{"c":9.69,"h":9.76,"l":9.67,"n":893,"o":9.76,"t":"2026-10-14T12:55:00Z","v":427762,"vw":9.714583},{"c":9.63,"h":9.69,"l":9.62,"n":597,"o":9.69,"t":"2026-10-14T13:00:00Z","v":133580,"vw":9.665992},{"c":9.63,"h":9.6485,"l":9.59,"n":626,"o":9.64,"t":"2026-10-14T13:05:00Z","v":163755,"vw":9.613258},{"c":9.66,"h":9.6697,"l":9.6295,"n":214,"o":9.6384,"t":"2026-10-14T13:10:00Z","v":40981,"vw":9.655598},{"c":9.58,"h":9.66,"l":9.57,"n":455,"o":9.66,"t":"2026-10-14T13:15:00Z","v":163520,"vw":9.594699},{"c":9.64,"h":9.64,"l":9.57,"n":330,"o":9.58,"t":"2026-10-14T13:20:00Z","v":52676,"vw":9.607577},{"c":9.68,"h":9.69,"l":9.62,"n":505,"o":9.64,"t":"2026-10-14T13:25:00Z","v":83850,"vw":9.657416},{"c":9.8086,"h":9.8423,"l":9.66,"n":1550,"o":9.68,"t":"2026-10-14T13:30:00Z","v":510049,"vw":9.780539},{"c":9.89,"h":9.915,"l":9.78,"n":1110,"o":9.8,"t":"2026-10-14T13:35:00Z","v":309075,"vw":9.838637},{"c":9.9099,"h":9.985,"l":9.89,"n":790,"o":9.895,"t":"2026-10-14T13:40:00Z","v":269459,"vw":9.937502},{"c":9.96,"h":9.9886,"l":9.895,"n":724,"o":9.92,"t":"2026-10-14T13:45:00Z","v":229740,"vw":9.94884},{"c":9.9,"h":9.96,"l":9.81,"n":1074,"o":9.96,"t":"2026-10-14T13:50:00Z","v":323036,"vw":9.84486},{"c":9.75,"h":9.88,"l":9.75,"n":672,"o":9.88,"t":"2026-10-14T13:55:00Z","v":144072,"vw":9.80312},{"c":9.8456,"h":9.86,"l":9.74,"n":389,"o":9.745,"t":"2026-10-14T14:00:00Z","v":118779,"vw":9.795439},{"c":9.9,"h":9.92,"l":9.825,"n":376,"o":9.845,"t":"2026-10-14T14:05:00Z","v":92017,"vw":9.870159},{"c":9.8856,"h":9.909,"l":9.8501,"n":339,"o":9.9,"t":"2026-10-14T14:10:00Z","v":82679,"vw":9.876479},{"c":9.8867,"h":9.94,"l":9.8805,"n":336,"o":9.8895,"t":"2026-10-14T14:15:00Z","v":63829,"vw":9.905946},{"c":9.8872,"h":9.8872,"l":9.815,"n":413,"o":9.88,"t":"2026-10-14T14:20:00Z","v":86323,"vw":9.849891},{"c":9.83,"h":9.875,"l":9.8,"n":303,"o":9.87,"t":"2026-10-14T14:25:00Z","v":77646,"vw":9.832395},{"c":9.8496,"h":9.85,"l":9.78,"n":379,"o":9.83,"t":"2026-10-14T14:30:00Z","v":136169,"vw":9.81371},{"c":9.82,"h":9.885,"l":9.815,"n":284,"o":9.845,"t":"2026-10-14T14:35:00Z","v":55941,"vw":9.850694},{"c":9.875,"h":9.8892,"l":9.8074,"n":185,"o":9.8187,"t":"2026-10-14T14:40:00Z","v":34160,"vw":9.853735},{"c":9.81,"h":9.89,"l":9.8099,"n":233,"o":9.87,"t":"2026-10-14T14:45:00Z","v":45397,"vw":9.845683},{"c":9.79,"h":9.8294,"l":9.765,"n":358,"o":9.8,"t":"2026-10-14T14:50:00Z","v":117682,"vw":9.784507},{"c":9.8157,"h":9.83,"l":9.775,"n":168,"o":9.79,"t":"2026-10-14T14:55:00Z","v":46893,"vw":9.809079},{"c":9.7599,"h":9.82,"l":9.755,"n":257,"o":9.82,"t":"2026-10-14T15:00:00Z","v":55525,"vw":9.781688},{"c":9.6986,"h":9.76,"l":9.6703,"n":709,"o":9.75,"t":"2026-10-14T15:05:00Z","v":196116,"vw":9.708402},{"c":9.6999,"h":9.71,"l":9.66,"n":418,"o":9.695,"t":"2026-10-14T15:10:00Z","v":124332,"vw":9.686605},{"c":9.74,"h":9.76,"l":9.69,"n":254,"o":9.6983,"t":"2026-10-14T15:15:00Z","v":67560,"vw":9.731937},{"c":9.77,"h":9.77,"l":9.735,"n":154,"o":9.75,"t":"2026-10-14T15:20:00Z","v":96997,"vw":9.7669},{"c":9.7201,"h":9.7795,"l":9.72,"n":185,"o":9.7782,"t":"2026-10-14T15:25:00Z","v":48518,"vw":9.756848},{"c":9.68,"h":9.72,"l":9.67,"n":337,"o":9.72,"t":"2026-10-14T15:30:00Z","v":66190,"vw":9.695195},{"c":9.61,"h":9.69,"l":9.6,"n":550,"o":9.67,"t":"2026-10-14T15:35:00Z","v":169834,"vw":9.635963},{"c":9.5986,"h":9.62,"l":9.55,"n":773,"o":9.61,"t":"2026-10-14T15:40:00Z","v":155337,"vw":9.582704},{"c":9.595,"h":9.63,"l":9.58,"n":280,"o":9.595,"t":"2026-10-14T15:45:00Z","v":204113,"vw":9.594166},{"c":9.6295,"h":9.63,"l":9.57,"n":243,"o":9.585,"t":"2026-10-14T15:50:00Z","v":46572,"vw":9.592298},{"c":9.565,"h":9.62,"l":9.56,"n":243,"o":9.62,"t":"2026-10-14T15:55:00Z","v":81731,"vw":9.578122},{"c":9.535,"h":9.59,"l":9.53,"n":403,"o":9.5605,"t":"2026-10-14T16:00:00Z","v":141189,"vw":9.546968},{"c":9.5374,"h":9.55,"l":9.53,"n":279,"o":9.535,"t":"2026-10-14T16:05:00Z","v":166945,"vw":9.535689},{"c":9.45,"h":9.535,"l":9.42,"n":1586,"o":9.53,"t":"2026-10-14T16:10:00Z","v":447962,"vw":9.476587},{"c":9.425,"h":9.445,"l":9.41,"n":471,"o":9.4301,"t":"2026-10-14T16:15:00Z","v":133465,"vw":9.425275},{"c":9.385,"h":9.4267,"l":9.38,"n":609,"o":9.4201,"t":"2026-10-14T16:20:00Z","v":134233,"vw":9.408559},{"c":9.385,"h":9.41,"l":9.38,"n":326,"o":9.3846,"t":"2026-10-14T16:25:00Z","v":89579,"vw":9.39182},{"c":9.43,"h":9.43,"l":9.35,"n":476,"o":9.38,"t":"2026-10-14T16:30:00Z","v":133819,"vw":9.382241},{"c":9.52,"h":9.52,"l":9.425,"n":310,"o":9.4363,"t":"2026-10-14T16:35:00Z","v":151579,"vw":9.467851},{"c":9.5397,"h":9.55,"l":9.5001,"n":289,"o":9.5199,"t":"2026-10-14T16:40:00Z","v":238183,"vw":9.529034},{"c":9.53,"h":9.5401,"l":9.52,"n":154,"o":9.5358,"t":"2026-10-14T16:45:00Z","v":68514,"vw":9.533402},{"c":9.505,"h":9.55,"l":9.5,"n":234,"o":9.54,"t":"2026-10-14T16:50:00Z","v":88196,"vw":9.52895},{"c":9.5971,"h":9.61,"l":9.5,"n":227,"o":9.5,"t":"2026-10-14T16:55:00Z","v":163486,"vw":9.578753},{"c":9.51,"h":9.6,"l":9.51,"n":186,"o":9.6,"t":"2026-10-14T17:00:00Z","v":118098,"vw":9.531395},{"c":9.48,"h":9.5099,"l":9.465,"n":225,"o":9.505,"t":"2026-10-14T17:05:00Z","v":65301,"vw":9.482188},{"c":9.485,"h":9.505,"l":9.48,"n":224,"o":9.49,"t":"2026-10-14T17:10:00Z","v":123736,"vw":9.493869},{"c":9.48,"h":9.48,"l":9.4601,"n":148,"o":9.48,"t":"2026-10-14T17:15:00Z","v":53595,"vw":9.474766},{"c":9.477,"h":9.5,"l":9.46,"n":117,"o":9.49,"t":"2026-10-14T17:20:00Z","v":28630,"vw":9.474945},{"c":9.416,"h":9.48,"l":9.4,"n":191,"o":9.48,"t":"2026-10-14T17:25:00Z","v":68103,"vw":9.421336},{"c":9.43,"h":9.435,"l":9.4,"n":191,"o":9.415,"t":"2026-10-14T17:30:00Z","v":135566,"vw":9.425226},{"c":9.415,"h":9.43,"l":9.395,"n":164,"o":9.43,"t":"2026-10-14T17:35:00Z","v":67841,"vw":9.413682},{"c":9.3995,"h":9.415,"l":9.37,"n":236,"o":9.415,"t":"2026-10-14T17:40:00Z","v":183887,"vw":9.384621},{"c":9.4,"h":9.42,"l":9.365,"n":162,"o":9.39,"t":"2026-10-14T17:45:00Z","v":31224,"vw":9.384759},{"c":9.375,"h":9.395,"l":9.34,"n":306,"o":9.395,"t":"2026-10-14T17:50:00Z","v":191110,"vw":9.354469},{"c":9.374,"h":9.39,"l":9.37,"n":134,"o":9.38,"t":"2026-10-14T17:55:00Z","v":23332,"vw":9.377071},{"c":9.415,"h":9.425,"l":9.345,"n":313,"o":9.385,"t":"2026-10-14T18:00:00Z","v":194393,"vw":9.373847},{"c":9.417,"h":9.45,"l":9.4,"n":169,"o":9.415,"t":"2026-10-14T18:05:00Z","v":168707,"vw":9.436626},{"c":9.49,"h":9.5099,"l":9.41,"n":213,"o":9.41,"t":"2026-10-14T18:10:00Z","v":101687,"vw":9.460809},{"c":9.485,"h":9.495,"l":9.4643,"n":155,"o":9.49,"t":"2026-10-14T18:15:00Z","v":74706,"vw":9.480831},{"c":9.465,"h":9.515,"l":9.45,"n":188,"o":9.49,"t":"2026-10-14T18:20:00Z","v":74205,"vw":9.475753},{"c":9.4698,"h":9.47,"l":9.45,"n":123,"o":9.47,"t":"2026-10-14T18:25:00Z","v":21965,"vw":9.46263},{"c":9.46,"h":9.4698,"l":9.44,"n":164,"o":9.4698,"t":"2026-10-14T18:30:00Z","v":40844,"vw":9.453651},{"c":9.425,"h":9.47,"l":9.425,"n":141,"o":9.46,"t":"2026-10-14T18:35:00Z","v":68987,"vw":9.446396},{"c":9.395,"h":9.4299,"l":9.37,"n":257,"o":9.4299,"t":"2026-10-14T18:40:00Z","v":63690,"vw":9.385992},{"c":9.42,"h":9.425,"l":9.3899,"n":138,"o":9.395,"t":"2026-10-14T18:45:00Z","v":25045,"vw":9.405672},{"c":9.4,"h":9.43,"l":9.3709,"n":144,"o":9.425,"t":"2026-10-14T18:50:00Z","v":38561,"vw":9.394272},{"c":9.395,"h":9.4199,"l":9.39,"n":135,"o":9.4033,"t":"2026-10-14T18:55:00Z","v":43533,"vw":9.402586},{"c":9.3309,"h":9.39,"l":9.325,"n":355,"o":9.39,"t":"2026-10-14T19:00:00Z","v":72473,"vw":9.354337},{"c":9.345,"h":9.35,"l":9.3001,"n":305,"o":9.32,"t":"2026-10-14T19:05:00Z","v":81037,"vw":9.330292},{"c":9.3725,"h":9.378,"l":9.3438,"n":170,"o":9.35,"t":"2026-10-14T19:10:00Z","v":30252,"vw":9.361838},{"c":9.415,"h":9.425,"l":9.335,"n":228,"o":9.37,"t":"2026-10-14T19:15:00Z","v":201370,"vw":9.348262},{"c":9.4495,"h":9.4495,"l":9.41,"n":142,"o":9.42,"t":"2026-10-14T19:20:00Z","v":51215,"vw":9.429607},{"c":9.4498,"h":9.465,"l":9.435,"n":173,"o":9.4399,"t":"2026-10-14T19:25:00Z","v":117573,"vw":9.447144},{"c":9.48,"h":9.48,"l":9.415,"n":202,"o":9.445,"t":"2026-10-14T19:30:00Z","v":43846,"vw":9.458249},{"c":9.395,"h":9.4701,"l":9.385,"n":189,"o":9.4701,"t":"2026-10-14T19:35:00Z","v":69130,"vw":9.4286},{"c":9.38,"h":9.415,"l":9.38,"n":233,"o":9.395,"t":"2026-10-14T19:40:00Z","v":87139,"vw":9.404359},{"c":9.36,"h":9.3769,"l":9.325,"n":279,"o":9.375,"t":"2026-10-14T19:45:00Z","v":111711,"vw":9.347851},{"c":9.3701,"h":9.39,"l":9.35,"n":358,"o":9.355,"t":"2026-10-14T19:50:00Z","v":167375,"vw":9.366356},{"c":9.3,"h":9.36,"l":9.2842,"n":766,"o":9.36,"t":"2026-10-14T19:55:00Z","v":349764,"vw":9.308024},{"c":9.2602,"h":9.33,"l":9.26,"n":258,"o":9.3,"t":"2026-10-14T20:00:00Z","v":88944,"vw":9.284464},{"c":9.2507,"h":9.28,"l":9.25,"n":116,"o":9.2674,"t":"2026-10-14T20:05:00Z","v":27942,"vw":9.258981},{"c":9.26,"h":9.275,"l":9.25,"n":155,"o":9.2501,"t":"2026-10-14T20:10:00Z","v":60607,"vw":9.259176},{"c":9.25,"h":9.27,"l":9.25,"n":95,"o":9.26,"t":"2026-10-14T20:15:00Z","v":20539,"vw":9.263933},{"c":9.2699,"h":9.27,"l":9.25,"n":57,"o":9.25,"t":"2026-10-14T20:20:00Z","v":21330,"vw":9.259135},{"c":9.22,"h":9.27,"l":9.2102,"n":218,"o":9.27,"t":"2026-10-14T20:25:00Z","v":57663,"vw":9.222965},{"c":9.21,"h":9.22,"l":9.21,"n":102,"o":9.22,"t":"2026-10-14T20:30:00Z","v":19618,"vw":9.210403},{"c":9.2102,"h":9.22,"l":9.21,"n":171,"o":9.21,"t":"2026-10-14T20:35:00Z","v":15761,"vw":9.210419},{"c":9.22,"h":9.22,"l":9.21,"n":84,"o":9.219,"t":"2026-10-14T20:40:00Z","v":8172,"vw":9.216194},{"c":9.19,"h":9.22,"l":9.19,"n":247,"o":9.21,"t":"2026-10-14T20:45:00Z","v":23262,"vw":9.202168},{"c":9.19,"h":9.19,"l":9.165,"n":87,"o":9.19,"t":"2026-10-14T20:50:00Z","v":15440,"vw":9.176893},{"c":9.17,"h":9.18,"l":9.16,"n":105,"o":9.179,"t":"2026-10-14T20:55:00Z","v":30372,"vw":9.170293},{"c":9.16,"h":9.18,"l":9.16,"n":61,"o":9.18,"t":"2026-10-14T21:00:00Z","v":4753,"vw":9.173318},{"c":9.1503,"h":9.17,"l":9.15,"n":123,"o":9.16,"t":"2026-10-14T21:05:00Z","v":21092,"vw":9.159716},{"c":9.18,"h":9.2,"l":9.1501,"n":150,"o":9.1501,"t":"2026-10-14T21:10:00Z","v":45319,"vw":9.168544},{"c":9.16,"h":9.21,"l":9.16,"n":86,"o":9.17,"t":"2026-10-14T21:15:00Z","v":11917,"vw":9.185314},{"c":9.14,"h":9.16,"l":9.14,"n":92,"o":9.15,"t":"2026-10-14T21:20:00Z","v":25315,"vw":9.148245},{"c":9.14,"h":9.15,"l":9.12,"n":86,"o":9.13,"t":"2026-10-14T21:25:00Z","v":9090,"vw":9.127246},{"c":9.14,"h":9.15,"l":9.14,"n":52,"o":9.1402,"t":"2026-10-14T21:30:00Z","v":4668,"vw":9.145941},{"c":9.15,"h":9.15,"l":9.12,"n":60,"o":9.1497,"t":"2026-10-14T21:35:00Z","v":4880,"vw":9.142667},{"c":9.13,"h":9.15,"l":9.13,"n":59,"o":9.14,"t":"2026-10-14T21:40:00Z","v":4958,"vw":9.138806},{"c":9.1101,"h":9.12,"l":9.1051,"n":79,"o":9.12,"t":"2026-10-14T21:45:00Z","v":22115,"vw":9.119126},{"c":9.13,"h":9.13,"l":9.11,"n":81,"o":9.119,"t":"2026-10-14T21:50:00Z","v":20379,"vw":9.114717},{"c":9.1314,"h":9.15,"l":9.12,"n":63,"o":9.12,"t":"2026-10-14T21:55:00Z","v":16978,"vw":9.132485},{"c":9.112,"h":9.146,"l":9.11,"n":89,"o":9.146,"t":"2026-10-14T22:00:00Z","v":11969,"vw":9.125922},{"c":9.08,"h":9.12,"l":9.08,"n":455,"o":9.11,"t":"2026-10-14T22:05:00Z","v":53821,"vw":9.103437},{"c":9.01,"h":9.0702,"l":9,"n":871,"o":9.061,"t":"2026-10-14T22:10:00Z","v":112743,"vw":9.017175},{"c":8.9074,"h":9.03,"l":8.9,"n":809,"o":9.01,"t":"2026-10-14T22:15:00Z","v":90994,"vw":8.97725},{"c":8.93,"h":8.96,"l":8.9,"n":263,"o":8.9003,"t":"2026-10-14T22:20:00Z","v":52505,"vw":8.914172},{"c":8.9961,"h":9.0129,"l":8.92,"n":194,"o":8.935,"t":"2026-10-14T22:25:00Z","v":36875,"vw":8.959381},{"c":8.95,"h":8.97,"l":8.95,"n":178,"o":8.97,"t":"2026-10-14T22:30:00Z","v":18429,"vw":8.957858},{"c":8.8715,"h":8.9493,"l":8.87,"n":342,"o":8.9493,"t":"2026-10-14T22:35:00Z","v":54297,"vw":8.909191},{"c":8.871,"h":8.88,"l":8.82,"n":423,"o":8.87,"t":"2026-10-14T22:40:00Z","v":120194,"vw":8.853141},{"c":8.92,"h":8.94,"l":8.84,"n":245,"o":8.8637,"t":"2026-10-14T22:45:00Z","v":118023,"vw":8.869231},{"c":8.93,"h":8.98,"l":8.92,"n":137,"o":8.92,"t":"2026-10-14T22:50:00Z","v":32545,"vw":8.953112},{"c":8.9161,"h":8.95,"l":8.91,"n":134,"o":8.949,"t":"2026-10-14T22:55:00Z","v":73191,"vw":8.925134},{"c":8.7614,"h":8.91,"l":8.74,"n":700,"o":8.91,"t":"2026-10-14T23:00:00Z","v":145508,"vw":8.831732},{"c":8.705,"h":8.79,"l":8.6798,"n":430,"o":8.79,"t":"2026-10-14T23:05:00Z","v":100905,"vw":8.725212},{"c":8.73,"h":8.77,"l":8.6931,"n":173,"o":8.6931,"t":"2026-10-14T23:10:00Z","v":30887,"vw":8.723672},{"c":8.66,"h":8.7392,"l":8.66,"n":242,"o":8.73,"t":"2026-10-14T23:15:00Z","v":45243,"vw":8.714305},{"c":8.66,"h":8.6681,"l":8.61,"n":255,"o":8.65,"t":"2026-10-14T23:20:00Z","v":53288,"vw":8.634475},{"c":8.64,"h":8.68,"l":8.63,"n":174,"o":8.67,"t":"2026-10-14T23:25:00Z","v":55082,"vw":8.667421},{"c":8.6378,"h":8.69,"l":8.62,"n":128,"o":8.63,"t":"2026-10-14T23:30:00Z","v":50551,"vw":8.654386},{"c":8.61,"h":8.6497,"l":8.61,"n":140,"o":8.6497,"t":"2026-10-14T23:35:00Z","v":21849,"vw":8.627152},{"c":8.62,"h":8.65,"l":8.6003,"n":110,"o":8.6003,"t":"2026-10-14T23:40:00Z","v":39787,"vw":8.636431},{"c":8.65,"h":8.69,"l":8.58,"n":241,"o":8.63,"t":"2026-10-14T23:45:00Z","v":50264,"vw":8.630077},{"c":8.6,"h":8.6432,"l":8.56,"n":89,"o":8.62,"t":"2026-10-14T23:50:00Z","v":21826,"vw":8.588739},{"c":8.61,"h":8.6431,"l":8.56,"n":81,"o":8.5915,"t":"2026-10-14T23:55:00Z","v":29745,"vw":8.604643},{"c":8.23,"h":8.41,"l":8.02,"n":6307,"o":8.32,"t":"2026-10-15T08:00:00Z","v":1609896,"vw":8.203769},{"c":8.18,"h":8.37,"l":8.09,"n":190,"o":8.2,"t":"2026-10-15T08:05:00Z","v":51838,"vw":8.19344},{"c":8.14,"h":8.16,"l":8.14,"n":180,"o":8.16,"t":"2026-10-15T08:10:00Z","v":25983,"vw":8.146029},{"c":8.11,"h":8.1499,"l":8.1004,"n":146,"o":8.145,"t":"2026-10-15T08:15:00Z","v":23151,"vw":8.109819},{"c":8.14,"h":8.14,"l":8.11,"n":133,"o":8.12,"t":"2026-10-15T08:20:00Z","v":34305,"vw":8.124295},{"c":8.16,"h":8.18,"l":8.14,"n":165,"o":8.14,"t":"2026-10-15T08:25:00Z","v":39260,"vw":8.166201},{"c":8.18,"h":8.19,"l":8.16,"n":129,"o":8.16,"t":"2026-10-15T08:30:00Z","v":20073,"vw":8.178156},{"c":8.17,"h":8.19,"l":8.16,"n":184,"o":8.17,"t":"2026-10-15T08:35:00Z","v":48230,"vw":8.183667},{"c":8.16,"h":8.17,"l":8.14,"n":157,"o":8.16,"t":"2026-10-15T08:40:00Z","v":32965,"vw":8.159141},{"c":8.22,"h":8.22,"l":8.1501,"n":210,"o":8.16,"t":"2026-10-15T08:45:00Z","v":29180,"vw":8.196214},{"c":8.27,"h":8.27,"l":8.2,"n":439,"o":8.22,"t":"2026-10-15T08:50:00Z","v":124433,"vw":8.231939},{"c":8.26,"h":8.315,"l":8.255,"n":486,"o":8.2697,"t":"2026-10-15T08:55:00Z","v":120469,"vw":8.286016},{"c":8.29,"h":8.31,"l":8.25,"n":365,"o":8.26,"t":"2026-10-15T09:00:00Z","v":140175,"vw":8.267635},{"c":8.3,"h":8.3,"l":8.26,"n":181,"o":8.27,"t":"2026-10-15T09:05:00Z","v":42543,"vw":8.272731},{"c":8.34,"h":8.34,"l":8.3199,"n":196,"o":8.32,"t":"2026-10-15T09:10:00Z","v":47346,"vw":8.326312},{"c":8.29,"h":8.34,"l":8.28,"n":164,"o":8.34,"t":"2026-10-15T09:15:00Z","v":26252,"vw":8.308585},{"c":8.25,"h":8.29,"l":8.24,"n":100,"o":8.29,"t":"2026-10-15T09:20:00Z","v":15139,"vw":8.263762},{"c":8.24,"h":8.2503,"l":8.23,"n":77,"o":8.2401,"t":"2026-10-15T09:25:00Z","v":8214,"vw":8.236075},{"c":8.17,"h":8.2295,"l":8.16,"n":278,"o":8.2295,"t":"2026-10-15T09:30:00Z","v":41693,"vw":8.18151},{"c":8.17,"h":8.21,"l":8.17,"n":112,"o":8.1795,"t":"2026-10-15T09:35:00Z","v":26410,"vw":8.191004},{"c":8.17,"h":8.21,"l":8.17,"n":48,"o":8.19,"t":"2026-10-15T09:40:00Z","v":2677,"vw":8.189518},{"c":8.16,"h":8.19,"l":8.16,"n":44,"o":8.19,"t":"2026-10-15T09:45:00Z","v":4567,"vw":8.174244},{"c":8.15,"h":8.18,"l":8.14,"n":108,"o":8.15,"t":"2026-10-15T09:50:00Z","v":13631,"vw":8.157841},{"c":8.15,"h":8.16,"l":8.14,"n":74,"o":8.16,"t":"2026-10-15T09:55:00Z","v":10767,"vw":8.146627},{"c":8.1197,"h":8.1499,"l":8.11,"n":84,"o":8.1499,"t":"2026-10-15T10:00:00Z","v":5771,"vw":8.134191},{"c":8.13,"h":8.13,"l":8.1131,"n":88,"o":8.1131,"t":"2026-10-15T10:05:00Z","v":13692,"vw":8.123495},{"c":8.18,"h":8.19,"l":8.149,"n":29,"o":8.149,"t":"2026-10-15T10:10:00Z","v":4914,"vw":8.172631},{"c":8.2,"h":8.22,"l":8.175,"n":64,"o":8.175,"t":"2026-10-15T10:15:00Z","v":9909,"vw":8.196275},{"c":8.17,"h":8.19,"l":8.165,"n":55,"o":8.19,"t":"2026-10-15T10:20:00Z","v":3069,"vw":8.180055},{"c":8.17,"h":8.18,"l":8.1601,"n":44,"o":8.1601,"t":"2026-10-15T10:25:00Z","v":5779,"vw":8.170234},{"c":8.14,"h":8.16,"l":8.13,"n":61,"o":8.16,"t":"2026-10-15T10:30:00Z","v":5430,"vw":8.14214},{"c":8.13,"h":8.13,"l":8.12,"n":60,"o":8.13,"t":"2026-10-15T10:35:00Z","v":5799,"vw":8.125891},{"c":8.08,"h":8.12,"l":8.08,"n":395,"o":8.12,"t":"2026-10-15T10:40:00Z","v":87690,"vw":8.09682},{"c":8.04,"h":8.08,"l":8.04,"n":232,"o":8.08,"t":"2026-10-15T10:45:00Z","v":25294,"vw":8.065252},{"c":8.03,"h":8.05,"l":8.01,"n":240,"o":8.05,"t":"2026-10-15T10:50:00Z","v":13795,"vw":8.025675},{"c":8,"h":8.03,"l":7.99,"n":581,"o":8.025,"t":"2026-10-15T10:55:00Z","v":101702,"vw":8.001691},{"c":7.95,"h":8.01,"l":7.92,"n":655,"o":8.01,"t":"2026-10-15T11:00:00Z","v":148035,"vw":7.966551},{"c":8.009,"h":8.01,"l":7.9,"n":397,"o":7.9587,"t":"2026-10-15T11:05:00Z","v":76939,"vw":7.947441},{"c":8.04,"h":8.04,"l":8,"n":161,"o":8.008,"t":"2026-10-15T11:10:00Z","v":45295,"vw":8.017046},{"c":8.0583,"h":8.07,"l":8.03,"n":164,"o":8.04,"t":"2026-10-15T11:15:00Z","v":38779,"vw":8.045385},{"c":8.07,"h":8.07,"l":8.04,"n":155,"o":8.06,"t":"2026-10-15T11:20:00Z","v":46400,"vw":8.055166},{"c":8.09,"h":8.09,"l":8,"n":269,"o":8.07,"t":"2026-10-15T11:25:00Z","v":40003,"vw":8.051119},{"c":8.12,"h":8.14,"l":8.04,"n":228,"o":8.0885,"t":"2026-10-15T11:30:00Z","v":36194,"vw":8.099999},{"c":8.16,"h":8.19,"l":8.09,"n":516,"o":8.1195,"t":"2026-10-15T11:35:00Z","v":124715,"vw":8.154879},{"c":8.14,"h":8.18,"l":8.13,"n":215,"o":8.16,"t":"2026-10-15T11:40:00Z","v":80017,"vw":8.156445},{"c":8.138,"h":8.14,"l":8.12,"n":107,"o":8.14,"t":"2026-10-15T11:45:00Z","v":19775,"vw":8.136329},{"c":8.14,"h":8.14,"l":8.1085,"n":170,"o":8.13,"t":"2026-10-15T11:50:00Z","v":95642,"vw":8.123501},{"c":8.1,"h":8.14,"l":8.1,"n":174,"o":8.14,"t":"2026-10-15T11:55:00Z","v":37822,"vw":8.118485},{"c":8.0882,"h":8.109,"l":8.08,"n":223,"o":8.1077,"t":"2026-10-15T12:00:00Z","v":86358,"vw":8.087347},{"c":8.05,"h":8.09,"l":8.05,"n":208,"o":8.085,"t":"2026-10-15T12:05:00Z","v":37261,"vw":8.06994},{"c":8.06,"h":8.0699,"l":8.03,"n":118,"o":8.04,"t":"2026-10-15T12:10:00Z","v":28187,"vw":8.044269},{"c":8.07,"h":8.08,"l":8.0399,"n":138,"o":8.0592,"t":"2026-10-15T12:15:00Z","v":50775,"vw":8.06663},{"c":8.135,"h":8.135,"l":8.04,"n":249,"o":8.06,"t":"2026-10-15T12:20:00Z","v":44257,"vw":8.06546},{"c":8.1497,"h":8.15,"l":8.095,"n":159,"o":8.1305,"t":"2026-10-15T12:25:00Z","v":39454,"vw":8.124944},{"c":8.055,"h":8.14,"l":7.97,"n":856,"o":8.14,"t":"2026-10-15T12:30:00Z","v":145825,"vw":8.021359},{"c":8.14,"h":8.14,"l":8.02,"n":316,"o":8.05,"t":"2026-10-15T12:35:00Z","v":54539,"vw":8.062404},{"c":8.09,"h":8.14,"l":8.07,"n":262,"o":8.14,"t":"2026-10-15T12:40:00Z","v":37610,"vw":8.120831},{"c":8.078,"h":8.15,"l":8.075,"n":174,"o":8.0897,"t":"2026-10-15T12:45:00Z","v":31893,"vw":8.118914},{"c":8.07,"h":8.11,"l":8.0699,"n":195,"o":8.08,"t":"2026-10-15T12:50:00Z","v":28781,"vw":8.087148},{"c":8.0786,"h":8.09,"l":8.04,"n":135,"o":8.0695,"t":"2026-10-15T12:55:00Z","v":30560,"vw":8.06691},{"c":8.08,"h":8.13,"l":8.075,"n":316,"o":8.0786,"t":"2026-10-15T13:00:00Z","v":51922,"vw":8.103009},{"c":8.05,"h":8.09,"l":8.04,"n":142,"o":8.0798,"t":"2026-10-15T13:05:00Z","v":24602,"vw":8.072369},{"c":8.05,"h":8.05,"l":7.98,"n":345,"o":8.05,"t":"2026-10-15T13:10:00Z","v":55684,"vw":8.010843},{"c":8.0382,"h":8.1,"l":8.03,"n":216,"o":8.08,"t":"2026-10-15T13:15:00Z","v":31177,"vw":8.057083},{"c":8.0288,"h":8.0499,"l":8.02,"n":147,"o":8.0313,"t":"2026-10-15T13:20:00Z","v":22789,"vw":8.031886},{"c":8.06,"h":8.07,"l":8.025,"n":913,"o":8.03,"t":"2026-10-15T13:25:00Z","v":185397,"vw":8.036199},{"c":7.95,"h":8.18,"l":7.95,"n":3589,"o":8.055,"t":"2026-10-15T13:30:00Z","v":1176649,"vw":8.070031},{"c":8.115,"h":8.115,"l":7.8618,"n":2549,"o":7.94,"t":"2026-10-15T13:35:00Z","v":684411,"vw":7.940176},{"c":8.21,"h":8.265,"l":8.025,"n":1890,"o":8.11,"t":"2026-10-15T13:40:00Z","v":776869,"vw":8.179974},{"c":8.07,"h":8.265,"l":8.06,"n":1040,"o":8.21,"t":"2026-10-15T13:45:00Z","v":320849,"vw":8.169027},{"c":7.905,"h":8.105,"l":7.9,"n":1422,"o":8.07,"t":"2026-10-15T13:50:00Z","v":659585,"vw":7.951516},{"c":8,"h":8,"l":7.8701,"n":1422,"o":7.905,"t":"2026-10-15T13:55:00Z","v":538738,"vw":7.930503},{"c":8.1613,"h":8.2,"l":7.9838,"n":831,"o":8,"t":"2026-10-15T14:00:00Z","v":288387,"vw":8.098254},{"c":8.205,"h":8.25,"l":8.145,"n":876,"o":8.17,"t":"2026-10-15T14:05:00Z","v":322990,"vw":8.188734},{"c":8.15,"h":8.2998,"l":8.14,"n":914,"o":8.21,"t":"2026-10-15T14:10:00Z","v":331089,"vw":8.218879},{"c":8.3,"h":8.3,"l":8.155,"n":825,"o":8.155,"t":"2026-10-15T14:15:00Z","v":657612,"vw":8.22954},{"c":8.24,"h":8.35,"l":8.235,"n":893,"o":8.305,"t":"2026-10-15T14:20:00Z","v":229152,"vw":8.302549},{"c":8.27,"h":8.3,"l":8.228,"n":826,"o":8.2361,"t":"2026-10-15T14:25:00Z","v":296877,"vw":8.263775},{"c":8.305,"h":8.37,"l":8.21,"n":633,"o":8.27,"t":"2026-10-15T14:30:00Z","v":276370,"vw":8.270018},{"c":8.405,"h":8.415,"l":8.28,"n":476,"o":8.32,"t":"2026-10-15T14:35:00Z","v":161569,"vw":8.35522},{"c":8.54,"h":8.55,"l":8.4129,"n":958,"o":8.4183,"t":"2026-10-15T14:40:00Z","v":463398,"vw":8.494501},{"c":8.53,"h":8.62,"l":8.5212,"n":880,"o":8.5471,"t":"2026-10-15T14:45:00Z","v":358600,"vw":8.564071},{"c":8.56,"h":8.58,"l":8.5,"n":735,"o":8.525,"t":"2026-10-15T14:50:00Z","v":195625,"vw":8.534478},{"c":8.6699,"h":8.69,"l":8.56,"n":737,"o":8.565,"t":"2026-10-15T14:55:00Z","v":204901,"vw":8.627329},{"c":8.72,"h":8.72,"l":8.61,"n":730,"o":8.67,"t":"2026-10-15T15:00:00Z","v":280010,"vw":8.662874},{"c":8.71,"h":8.74,"l":8.6225,"n":807,"o":8.7199,"t":"2026-10-15T15:05:00Z","v":303236,"vw":8.671177},{"c":8.785,"h":8.79,"l":8.6673,"n":651,"o":8.71,"t":"2026-10-15T15:10:00Z","v":192231,"vw":8.726642},{"c":8.745,"h":8.84,"l":8.73,"n":892,"o":8.7814,"t":"2026-10-15T15:15:00Z","v":461221,"vw":8.798044},{"c":8.73,"h":8.75,"l":8.69,"n":544,"o":8.745,"t":"2026-10-15T15:20:00Z","v":177925,"vw":8.721296},{"c":8.695,"h":8.75,"l":8.665,"n":484,"o":8.735,"t":"2026-10-15T15:25:00Z","v":176983,"vw":8.707463},{"c":8.67,"h":8.72,"l":8.64,"n":492,"o":8.7,"t":"2026-10-15T15:30:00Z","v":196063,"vw":8.659996},{"c":8.68,"h":8.735,"l":8.6684,"n":347,"o":8.68,"t":"2026-10-15T15:35:00Z","v":70646,"vw":8.699429},{"c":8.675,"h":8.7,"l":8.66,"n":262,"o":8.6799,"t":"2026-10-15T15:40:00Z","v":70954,"vw":8.67883},{"c":8.715,"h":8.72,"l":8.63,"n":329,"o":8.675,"t":"2026-10-15T15:45:00Z","v":146758,"vw":8.654303},{"c":8.68,"h":8.74,"l":8.675,"n":304,"o":8.71,"t":"2026-10-15T15:50:00Z","v":97967,"vw":8.714457},{"c":8.7786,"h":8.78,"l":8.66,"n":258,"o":8.69,"t":"2026-10-15T15:55:00Z","v":82965,"vw":8.712953},{"c":8.73,"h":8.81,"l":8.72,"n":348,"o":8.7799,"t":"2026-10-15T16:00:00Z","v":110867,"vw":8.769584},{"c":8.72,"h":8.76,"l":8.7,"n":292,"o":8.725,"t":"2026-10-15T16:05:00Z","v":173648,"vw":8.730006},{"c":8.67,"h":8.715,"l":8.67,"n":305,"o":8.71,"t":"2026-10-15T16:10:00Z","v":100581,"vw":8.691785},{"c":8.635,"h":8.675,"l":8.62,"n":263,"o":8.6601,"t":"2026-10-15T16:15:00Z","v":151264,"vw":8.639094},{"c":8.65,"h":8.66,"l":8.6298,"n":189,"o":8.6298,"t":"2026-10-15T16:20:00Z","v":69236,"vw":8.640997},{"c":8.6,"h":8.635,"l":8.595,"n":409,"o":8.6314,"t":"2026-10-15T16:25:00Z","v":215439,"vw":8.608074},{"c":8.66,"h":8.66,"l":8.585,"n":188,"o":8.6038,"t":"2026-10-15T16:30:00Z","v":45031,"vw":8.617544},{"c":8.65,"h":8.7299,"l":8.65,"n":200,"o":8.6697,"t":"2026-10-15T16:35:00Z","v":46836,"vw":8.695014},{"c":8.66,"h":8.66,"l":8.62,"n":105,"o":8.6456,"t":"2026-10-15T16:40:00Z","v":18231,"vw":8.640221},{"c":8.62,"h":8.68,"l":8.6101,"n":128,"o":8.6799,"t":"2026-10-15T16:45:00Z","v":43248,"vw":8.651087},{"c":8.62,"h":8.62,"l":8.57,"n":205,"o":8.61,"t":"2026-10-15T16:50:00Z","v":71623,"vw":8.599131},{"c":8.645,"h":8.655,"l":8.615,"n":102,"o":8.63,"t":"2026-10-15T16:55:00Z","v":37762,"vw":8.634711},{"c":8.645,"h":8.645,"l":8.625,"n":301,"o":8.645,"t":"2026-10-15T17:00:00Z","v":163157,"vw":8.631594},{"c":8.7,"h":8.7,"l":8.64,"n":154,"o":8.65,"t":"2026-10-15T17:05:00Z","v":72359,"vw":8.651294},{"c":8.69,"h":8.71,"l":8.675,"n":149,"o":8.7,"t":"2026-10-15T17:10:00Z","v":47847,"vw":8.691913},{"c":8.705,"h":8.72,"l":8.6903,"n":103,"o":8.6903,"t":"2026-10-15T17:15:00Z","v":63626,"vw":8.699631},{"c":8.69,"h":8.69,"l":8.6642,"n":174,"o":8.69,"t":"2026-10-15T17:20:00Z","v":140241,"vw":8.678619},{"c":8.675,"h":8.6999,"l":8.665,"n":104,"o":8.68,"t":"2026-10-15T17:25:00Z","v":47714,"vw":8.678925},{"c":8.7001,"h":8.7099,"l":8.6701,"n":96,"o":8.6796,"t":"2026-10-15T17:30:00Z","v":33541,"vw":8.692673},{"c":8.7071,"h":8.7286,"l":8.7,"n":107,"o":8.7071,"t":"2026-10-15T17:35:00Z","v":61184,"vw":8.709173},{"c":8.71,"h":8.77,"l":8.7,"n":201,"o":8.7087,"t":"2026-10-15T17:40:00Z","v":121053,"vw":8.729186},{"c":8.675,"h":8.7167,"l":8.6701,"n":160,"o":8.71,"t":"2026-10-15T17:45:00Z","v":81929,"vw":8.69802},{"c":8.69,"h":8.715,"l":8.6799,"n":168,"o":8.68,"t":"2026-10-15T17:50:00Z","v":63598,"vw":8.693783},{"c":8.72,"h":8.735,"l":8.69,"n":103,"o":8.69,"t":"2026-10-15T17:55:00Z","v":46261,"vw":8.721733},{"c":8.635,"h":8.71,"l":8.6305,"n":236,"o":8.705,"t":"2026-10-15T18:00:00Z","v":120783,"vw":8.678822},{"c":8.615,"h":8.64,"l":8.59,"n":201,"o":8.635,"t":"2026-10-15T18:05:00Z","v":120619,"vw":8.61835},{"c":8.545,"h":8.62,"l":8.54,"n":217,"o":8.62,"t":"2026-10-15T18:10:00Z","v":96464,"vw":8.570544},{"c":8.58,"h":8.5891,"l":8.545,"n":61,"o":8.55,"t":"2026-10-15T18:15:00Z","v":50816,"vw":8.560962},{"c":8.5602,"h":8.58,"l":8.5571,"n":105,"o":8.58,"t":"2026-10-15T18:20:00Z","v":59560,"vw":8.568542},{"c":8.59,"h":8.59,"l":8.56,"n":125,"o":8.5634,"t":"2026-10-15T18:25:00Z","v":41650,"vw":8.569619},{"c":8.595,"h":8.61,"l":8.585,"n":130,"o":8.5929,"t":"2026-10-15T18:30:00Z","v":80097,"vw":8.593752},{"c":8.6157,"h":8.625,"l":8.5995,"n":91,"o":8.5995,"t":"2026-10-15T18:35:00Z","v":30822,"vw":8.609957},{"c":8.6203,"h":8.63,"l":8.5914,"n":126,"o":8.615,"t":"2026-10-15T18:40:00Z","v":67104,"vw":8.610529},{"c":8.6067,"h":8.635,"l":8.605,"n":118,"o":8.625,"t":"2026-10-15T18:45:00Z","v":49392,"vw":8.620952},{"c":8.6301,"h":8.6301,"l":8.6001,"n":99,"o":8.6001,"t":"2026-10-15T18:50:00Z","v":40046,"vw":8.613407},{"c":8.69,"h":8.69,"l":8.63,"n":196,"o":8.6357,"t":"2026-10-15T18:55:00Z","v":81791,"vw":8.660079},{"c":8.7499,"h":8.75,"l":8.69,"n":260,"o":8.69,"t":"2026-10-15T19:00:00Z","v":159102,"vw":8.721876},{"c":8.7801,"h":8.7893,"l":8.7334,"n":162,"o":8.74,"t":"2026-10-15T19:05:00Z","v":57689,"vw":8.764858},{"c":8.835,"h":8.86,"l":8.785,"n":370,"o":8.7883,"t":"2026-10-15T19:10:00Z","v":147354,"vw":8.824173},{"c":8.875,"h":8.885,"l":8.835,"n":379,"o":8.835,"t":"2026-10-15T19:15:00Z","v":202855,"vw":8.858327},{"c":8.88,"h":8.895,"l":8.85,"n":343,"o":8.8699,"t":"2026-10-15T19:20:00Z","v":131075,"vw":8.873681},{"c":8.865,"h":8.91,"l":8.865,"n":347,"o":8.88,"t":"2026-10-15T19:25:00Z","v":177129,"vw":8.886674},{"c":8.8814,"h":8.91,"l":8.85,"n":527,"o":8.86,"t":"2026-10-15T19:30:00Z","v":368997,"vw":8.891347},{"c":8.9278,"h":8.93,"l":8.86,"n":398,"o":8.89,"t":"2026-10-15T19:35:00Z","v":219125,"vw":8.890012},{"c":8.905,"h":8.95,"l":8.8919,"n":569,"o":8.925,"t":"2026-10-15T19:40:00Z","v":297183,"vw":8.912096},{"c":8.98,"h":8.98,"l":8.905,"n":391,"o":8.905,"t":"2026-10-15T19:45:00Z","v":183885,"vw":8.947625},{"c":8.98,"h":8.99,"l":8.92,"n":445,"o":8.98,"t":"2026-10-15T19:50:00Z","v":395895,"vw":8.953953},{"c":9,"h":9.02,"l":8.92,"n":597,"o":8.97,"t":"2026-10-15T19:55:00Z","v":224545,"vw":8.976243},{"c":9.01,"h":9.01,"l":8.99,"n":100,"o":9.01,"t":"2026-10-15T20:00:00Z","v":31836,"vw":9.007593},{"c":8.99,"h":9.009,"l":8.99,"n":89,"o":9,"t":"2026-10-15T20:05:00Z","v":31260,"vw":8.995987},{"c":8.98,"h":8.9996,"l":8.97,"n":78,"o":8.9996,"t":"2026-10-15T20:10:00Z","v":16197,"vw":8.975458},{"c":8.98,"h":8.99,"l":8.98,"n":39,"o":8.98,"t":"2026-10-15T20:15:00Z","v":26021,"vw":8.981559},{"c":8.99,"h":9,"l":8.97,"n":53,"o":8.97,"t":"2026-10-15T20:20:00Z","v":8933,"vw":8.983799},{"c":8.9978,"h":9,"l":8.99,"n":52,"o":8.9999,"t":"2026-10-15T20:25:00Z","v":29160,"vw":8.995747},{"c":9.01,"h":9.01,"l":9,"n":66,"o":9,"t":"2026-10-15T20:30:00Z","v":6820,"vw":9.005195},{"c":9.02,"h":9.03,"l":9.01,"n":59,"o":9.01,"t":"2026-10-15T20:35:00Z","v":14297,"vw":9.011394},{"c":9.02,"h":9.02,"l":9.01,"n":45,"o":9.02,"t":"2026-10-15T20:40:00Z","v":15158,"vw":9.016231},{"c":9.015,"h":9.02,"l":9.015,"n":32,"o":9.019,"t":"2026-10-15T20:45:00Z","v":7322,"vw":9.019531},{"c":9.0104,"h":9.019,"l":9.0104,"n":11,"o":9.019,"t":"2026-10-15T20:50:00Z","v":1709,"vw":9.018008},{"c":8.92,"h":9.01,"l":8.8773,"n":153,"o":9.01,"t":"2026-10-15T20:55:00Z","v":37079,"vw":8.988677},{"c":8.7675,"h":8.9099,"l":8.65,"n":319,"o":8.9,"t":"2026-10-15T21:00:00Z","v":59744,"vw":8.732084},{"c":8.77,"h":8.81,"l":8.7474,"n":92,"o":8.76,"t":"2026-10-15T21:05:00Z","v":8324,"vw":8.785274},{"c":8.83,"h":8.83,"l":8.75,"n":108,"o":8.75,"t":"2026-10-15T21:10:00Z","v":68750,"vw":8.804297},{"c":8.88,"h":8.88,"l":8.82,"n":104,"o":8.85,"t":"2026-10-15T21:15:00Z","v":35585,"vw":8.837144},{"c":8.9284,"h":8.94,"l":8.86,"n":83,"o":8.88,"t":"2026-10-15T21:20:00Z","v":30561,"vw":8.906384},{"c":8.91,"h":8.94,"l":8.9097,"n":30,"o":8.91,"t":"2026-10-15T21:25:00Z","v":23836,"vw":8.910902},{"c":8.9,"h":8.94,"l":8.9,"n":50,"o":8.91,"t":"2026-10-15T21:30:00Z","v":9339,"vw":8.929006},{"c":8.9,"h":8.91,"l":8.89,"n":58,"o":8.8988,"t":"2026-10-15T21:35:00Z","v":10595,"vw":8.901206},{"c":8.98,"h":8.99,"l":8.9107,"n":37,"o":8.94,"t":"2026-10-15T21:40:00Z","v":10753,"vw":8.962895},{"c":8.98,"h":8.99,"l":8.95,"n":50,"o":8.98,"t":"2026-10-15T21:45:00Z","v":4800,"vw":8.97131},{"c":8.9693,"h":8.98,"l":8.965,"n":977,"o":8.97,"t":"2026-10-15T21:50:00Z","v":40006,"vw":8.970296},{"c":8.96,"h":8.9799,"l":8.95,"n":55,"o":8.96,"t":"2026-10-15T21:55:00Z","v":11524,"vw":8.963144},{"c":8.961,"h":8.97,"l":8.95,"n":79,"o":8.96,"t":"2026-10-15T22:00:00Z","v":38804,"vw":8.952953},{"c":9.01,"h":9.01,"l":8.97,"n":82,"o":8.97,"t":"2026-10-15T22:05:00Z","v":27024,"vw":8.991263},{"c":9.02,"h":9.02,"l":8.9918,"n":76,"o":9,"t":"2026-10-15T22:10:00Z","v":23005,"vw":9.016897},{"c":9,"h":9.02,"l":8.9902,"n":81,"o":9.02,"t":"2026-10-15T22:15:00Z","v":47147,"vw":9.013495},{"c":9,"h":9,"l":8.9724,"n":88,"o":8.9997,"t":"2026-10-15T22:20:00Z","v":10432,"vw":8.986564},{"c":8.98,"h":9,"l":8.98,"n":31,"o":9,"t":"2026-10-15T22:25:00Z","v":6663,"vw":8.983236},{"c":8.9496,"h":8.99,"l":8.94,"n":112,"o":8.99,"t":"2026-10-15T22:30:00Z","v":20607,"vw":8.954502},{"c":8.95,"h":8.95,"l":8.931,"n":45,"o":8.931,"t":"2026-10-15T22:35:00Z","v":4263,"vw":8.937909},{"c":8.93,"h":8.9496,"l":8.93,"n":41,"o":8.9496,"t":"2026-10-15T22:40:00Z","v":3564,"vw":8.93658},{"c":8.9,"h":8.94,"l":8.9,"n":81,"o":8.94,"t":"2026-10-15T22:45:00Z","v":12089,"vw":8.922517},{"c":8.89,"h":8.9,"l":8.88,"n":44,"o":8.89,"t":"2026-10-15T22:50:00Z","v":8586,"vw":8.883577},{"c":8.91,"h":8.91,"l":8.89,"n":58,"o":8.91,"t":"2026-10-15T22:55:00Z","v":9929,"vw":8.905934},{"c":8.89,"h":8.91,"l":8.855,"n":88,"o":8.91,"t":"2026-10-15T23:00:00Z","v":14397,"vw":8.882448},{"c":8.91,"h":8.92,"l":8.89,"n":25,"o":8.92,"t":"2026-10-15T23:05:00Z","v":5060,"vw":8.899712},{"c":8.95,"h":8.95,"l":8.92,"n":34,"o":8.92,"t":"2026-10-15T23:10:00Z","v":12110,"vw":8.928916},{"c":8.93,"h":8.96,"l":8.93,"n":144,"o":8.949,"t":"2026-10-15T23:15:00Z","v":69747,"vw":8.955274},{"c":8.88,"h":8.9161,"l":8.86,"n":34,"o":8.9161,"t":"2026-10-15T23:20:00Z","v":7672,"vw":8.883793},{"c":8.89,"h":8.9,"l":8.88,"n":77,"o":8.8802,"t":"2026-10-15T23:25:00Z","v":13864,"vw":8.886234},{"c":8.885,"h":8.9,"l":8.88,"n":84,"o":8.89,"t":"2026-10-15T23:30:00Z","v":29839,"vw":8.886191},{"c":8.8501,"h":8.8851,"l":8.84,"n":73,"o":8.8804,"t":"2026-10-15T23:35:00Z","v":23074,"vw":8.86621},{"c":8.84,"h":8.85,"l":8.84,"n":39,"o":8.85,"t":"2026-10-15T23:40:00Z","v":18499,"vw":8.846339},{"c":8.8,"h":8.8492,"l":8.8,"n":70,"o":8.83,"t":"2026-10-15T23:45:00Z","v":41750,"vw":8.827627},{"c":8.8,"h":8.8086,"l":8.77,"n":32,"o":8.8,"t":"2026-10-15T23:50:00Z","v":6275,"vw":8.790209},{"c":8.77,"h":8.81,"l":8.77,"n":20,"o":8.8,"t":"2026-10-15T23:55:00Z","v":20040,"vw":8.805818},{"c":8.81,"h":9.14,"l":8.72,"n":3512,"o":8.76,"t":"2026-10-16T08:00:00Z","v":628605,"vw":8.88751},{"c":8.76,"h":9.13,"l":8.74,"n":141,"o":8.81,"t":"2026-10-16T08:05:00Z","v":23853,"vw":8.806212},{"c":8.72,"h":8.7786,"l":8.71,"n":129,"o":8.77,"t":"2026-10-16T08:10:00Z","v":18679,"vw":8.734246},{"c":8.73,"h":8.74,"l":8.7,"n":101,"o":8.71,"t":"2026-10-16T08:15:00Z","v":17314,"vw":8.718483},{"c":8.73,"h":8.76,"l":8.72,"n":87,"o":8.73,"t":"2026-10-16T08:20:00Z","v":12135,"vw":8.735904},{"c":8.7799,"h":8.78,"l":8.74,"n":35,"o":8.74,"t":"2026-10-16T08:25:00Z","v":4626,"vw":8.772678},{"c":8.76,"h":8.78,"l":8.76,"n":39,"o":8.78,"t":"2026-10-16T08:30:00Z","v":5420,"vw":8.765165},{"c":8.76,"h":8.7699,"l":8.75,"n":54,"o":8.76,"t":"2026-10-16T08:35:00Z","v":14802,"vw":8.754608},{"c":8.78,"h":8.79,"l":8.78,"n":20,"o":8.7805,"t":"2026-10-16T08:40:00Z","v":2559,"vw":8.782399},{"c":8.76,"h":8.78,"l":8.76,"n":15,"o":8.78,"t":"2026-10-16T08:45:00Z","v":1058,"vw":8.767826},{"c":8.76,"h":8.77,"l":8.751,"n":20,"o":8.76,"t":"2026-10-16T08:50:00Z","v":3556,"vw":8.760324},{"c":8.7298,"h":8.7501,"l":8.7298,"n":39,"o":8.7501,"t":"2026-10-16T08:55:00Z","v":2494,"vw":8.747189},{"c":8.7105,"h":8.72,"l":8.6905,"n":69,"o":8.72,"t":"2026-10-16T09:00:00Z","v":8792,"vw":8.706571},{"c":8.74,"h":8.74,"l":8.715,"n":38,"o":8.7195,"t":"2026-10-16T09:05:00Z","v":9192,"vw":8.722975},{"c":8.755,"h":8.755,"l":8.73,"n":19,"o":8.73,"t":"2026-10-16T09:10:00Z","v":1613,"vw":8.737762},{"c":8.75,"h":8.75,"l":8.75,"n":6,"o":8.75,"t":"2026-10-16T09:15:00Z","v":581,"vw":8.75},{"c":8.7595,"h":8.7595,"l":8.74,"n":17,"o":8.75,"t":"2026-10-16T09:20:00Z","v":1199,"vw":8.74995},{"c":8.7602,"h":8.7602,"l":8.75,"n":25,"o":8.76,"t":"2026-10-16T09:25:00Z","v":3091,"vw":8.759649},{"c":8.75,"h":8.7695,"l":8.75,"n":16,"o":8.7695,"t":"2026-10-16T09:30:00Z","v":1689,"vw":8.752971},{"c":8.79,"h":8.795,"l":8.76,"n":63,"o":8.76,"t":"2026-10-16T09:35:00Z","v":10605,"vw":8.781408},{"c":8.75,"h":8.78,"l":8.75,"n":37,"o":8.78,"t":"2026-10-16T09:40:00Z","v":4816,"vw":8.75207},{"c":8.77,"h":8.77,"l":8.76,"n":35,"o":8.76,"t":"2026-10-16T09:45:00Z","v":9376,"vw":8.761589},{"c":8.75,"h":8.78,"l":8.75,"n":25,"o":8.78,"t":"2026-10-16T09:50:00Z","v":3218,"vw":8.768576},{"c":8.7005,"h":8.7401,"l":8.7,"n":68,"o":8.7401,"t":"2026-10-16T09:55:00Z","v":10047,"vw":8.718028},{"c":8.7,"h":8.71,"l":8.7,"n":121,"o":8.71,"t":"2026-10-16T10:00:00Z","v":14350,"vw":8.709321},{"c":8.6703,"h":8.7,"l":8.67,"n":89,"o":8.69,"t":"2026-10-16T10:05:00Z","v":8260,"vw":8.673896},{"c":8.68,"h":8.6905,"l":8.675,"n":52,"o":8.675,"t":"2026-10-16T10:10:00Z","v":7190,"vw":8.685814},{"c":8.7205,"h":8.7205,"l":8.69,"n":27,"o":8.69,"t":"2026-10-16T10:15:00Z","v":1913,"vw":8.70447},{"c":8.7,"h":8.73,"l":8.69,"n":56,"o":8.72,"t":"2026-10-16T10:20:00Z","v":8667,"vw":8.704447},{"c":8.69,"h":8.7,"l":8.67,"n":47,"o":8.69,"t":"2026-10-16T10:25:00Z","v":60071,"vw":8.672103},{"c":8.68,"h":8.68,"l":8.67,"n":29,"o":8.67,"t":"2026-10-16T10:30:00Z","v":4575,"vw":8.677674},{"c":8.72,"h":8.72,"l":8.7,"n":28,"o":8.7,"t":"2026-10-16T10:35:00Z","v":2946,"vw":8.704164},{"c":8.715,"h":8.7199,"l":8.71,"n":8,"o":8.71,"t":"2026-10-16T10:40:00Z","v":982,"vw":8.713326},{"c":8.71,"h":8.7198,"l":8.71,"n":40,"o":8.71,"t":"2026-10-16T10:45:00Z","v":2691,"vw":8.710807},{"c":8.68,"h":8.71,"l":8.67,"n":45,"o":8.71,"t":"2026-10-16T10:50:00Z","v":5245,"vw":8.690534},{"c":8.685,"h":8.69,"l":8.68,"n":41,"o":8.68,"t":"2026-10-16T10:55:00Z","v":5221,"vw":8.682201},{"c":8.6605,"h":8.68,"l":8.62,"n":302,"o":8.68,"t":"2026-10-16T11:00:00Z","v":65434,"vw":8.638534},{"c":8.66,"h":8.6695,"l":8.64,"n":113,"o":8.6695,"t":"2026-10-16T11:05:00Z","v":12567,"vw":8.656486},{"c":8.7,"h":8.7,"l":8.65,"n":66,"o":8.6585,"t":"2026-10-16T11:10:00Z","v":9149,"vw":8.672706},{"c":8.67,"h":8.69,"l":8.66,"n":106,"o":8.6898,"t":"2026-10-16T11:15:00Z","v":14504,"vw":8.677378},{"c":8.65,"h":8.68,"l":8.65,"n":60,"o":8.68,"t":"2026-10-16T11:20:00Z","v":4933,"vw":8.6555},{"c":8.64,"h":8.66,"l":8.64,"n":55,"o":8.6585,"t":"2026-10-16T11:25:00Z","v":34812,"vw":8.657521},{"c":8.6196,"h":8.64,"l":8.61,"n":155,"o":8.64,"t":"2026-10-16T11:30:00Z","v":24423,"vw":8.624679},{"c":8.6005,"h":8.63,"l":8.6,"n":82,"o":8.62,"t":"2026-10-16T11:35:00Z","v":8581,"vw":8.614241},{"c":8.6,"h":8.6085,"l":8.58,"n":132,"o":8.6083,"t":"2026-10-16T11:40:00Z","v":33606,"vw":8.59802},{"c":8.61,"h":8.62,"l":8.6,"n":78,"o":8.6,"t":"2026-10-16T11:45:00Z","v":16372,"vw":8.608485},{"c":8.6,"h":8.61,"l":8.592,"n":44,"o":8.608,"t":"2026-10-16T11:50:00Z","v":12816,"vw":8.601194},{"c":8.635,"h":8.6398,"l":8.6,"n":44,"o":8.6,"t":"2026-10-16T11:55:00Z","v":6209,"vw":8.625008},{"c":8.6682,"h":8.68,"l":8.635,"n":97,"o":8.635,"t":"2026-10-16T12:00:00Z","v":13053,"vw":8.663652},{"c":8.68,"h":8.69,"l":8.66,"n":90,"o":8.66,"t":"2026-10-16T12:05:00Z","v":34001,"vw":8.664669},{"c":8.64,"h":8.67,"l":8.64,"n":55,"o":8.67,"t":"2026-10-16T12:10:00Z","v":19397,"vw":8.659337},{"c":8.6305,"h":8.6405,"l":8.62,"n":144,"o":8.63,"t":"2026-10-16T12:15:00Z","v":31746,"vw":8.635172},{"c":8.67,"h":8.6784,"l":8.6302,"n":62,"o":8.64,"t":"2026-10-16T12:20:00Z","v":13948,"vw":8.646681},{"c":8.68,"h":8.68,"l":8.67,"n":73,"o":8.67,"t":"2026-10-16T12:25:00Z","v":14192,"vw":8.678854},{"c":8.7,"h":8.7,"l":8.6695,"n":126,"o":8.67,"t":"2026-10-16T12:30:00Z","v":10327,"vw":8.685309},{"c":8.65,"h":8.7,"l":8.64,"n":87,"o":8.7,"t":"2026-10-16T12:35:00Z","v":7218,"vw":8.671807},{"c":8.64,"h":8.66,"l":8.64,"n":74,"o":8.66,"t":"2026-10-16T12:40:00Z","v":8880,"vw":8.651624},{"c":8.6186,"h":8.6395,"l":8.6,"n":47,"o":8.6395,"t":"2026-10-16T12:45:00Z","v":3836,"vw":8.618071},{"c":8.6005,"h":8.62,"l":8.6,"n":86,"o":8.615,"t":"2026-10-16T12:50:00Z","v":11473,"vw":8.612997},{"c":8.6098,"h":8.61,"l":8.6,"n":51,"o":8.6,"t":"2026-10-16T12:55:00Z","v":3545,"vw":8.604894},{"c":8.59,"h":8.61,"l":8.59,"n":67,"o":8.6,"t":"2026-10-16T13:00:00Z","v":7711,"vw":8.600789},{"c":8.6,"h":8.6,"l":8.58,"n":66,"o":8.58,"t":"2026-10-16T13:05:00Z","v":6214,"vw":8.585981},{"c":8.64,"h":8.6499,"l":8.62,"n":40,"o":8.62,"t":"2026-10-16T13:10:00Z","v":3458,"vw":8.643756},{"c":8.6,"h":8.64,"l":8.59,"n":89,"o":8.64,"t":"2026-10-16T13:15:00Z","v":13910,"vw":8.603062},{"c":8.6,"h":8.62,"l":8.59,"n":53,"o":8.59,"t":"2026-10-16T13:20:00Z","v":8089,"vw":8.596308},{"c":8.58,"h":8.65,"l":8.54,"n":412,"o":8.61,"t":"2026-10-16T13:25:00Z","v":50897,"vw":8.595464},{"c":8.46,"h":8.58,"l":8.4,"n":1363,"o":8.58,"t":"2026-10-16T13:30:00Z","v":372283,"vw":8.480722},{"c":8.5158,"h":8.525,"l":8.3501,"n":907,"o":8.455,"t":"2026-10-16T13:35:00Z","v":368628,"vw":8.428482},{"c":8.49,"h":8.515,"l":8.4114,"n":447,"o":8.515,"t":"2026-10-16T13:40:00Z","v":170052,"vw":8.462591},{"c":8.385,"h":8.51,"l":8.355,"n":588,"o":8.49,"t":"2026-10-16T13:45:00Z","v":246644,"vw":8.407939},{"c":8.2999,"h":8.41,"l":8.25,"n":893,"o":8.375,"t":"2026-10-16T13:50:00Z","v":401807,"vw":8.294738},{"c":8.285,"h":8.32,"l":8.22,"n":658,"o":8.295,"t":"2026-10-16T13:55:00Z","v":350006,"vw":8.266671},{"c":8.3301,"h":8.3488,"l":8.26,"n":385,"o":8.28,"t":"2026-10-16T14:00:00Z","v":216135,"vw":8.302821},{"c":8.285,"h":8.33,"l":8.275,"n":357,"o":8.33,"t":"2026-10-16T14:05:00Z","v":75620,"vw":8.300933},{"c":8.348,"h":8.3674,"l":8.2386,"n":713,"o":8.285,"t":"2026-10-16T14:10:00Z","v":327002,"vw":8.295249},{"c":8.3,"h":8.3666,"l":8.27,"n":1295,"o":8.35,"t":"2026-10-16T14:15:00Z","v":1698706,"vw":8.315758},{"c":8.33,"h":8.355,"l":8.2701,"n":261,"o":8.3,"t":"2026-10-16T14:20:00Z","v":97227,"vw":8.326939},{"c":8.3595,"h":8.3595,"l":8.3225,"n":272,"o":8.345,"t":"2026-10-16T14:25:00Z","v":82707,"vw":8.338709},{"c":8.44,"h":8.44,"l":8.3399,"n":329,"o":8.35,"t":"2026-10-16T14:30:00Z","v":189659,"vw":8.396438},{"c":8.52,"h":8.52,"l":8.445,"n":425,"o":8.445,"t":"2026-10-16T14:35:00Z","v":245189,"vw":8.48138},{"c":8.51,"h":8.5458,"l":8.465,"n":282,"o":8.52,"t":"2026-10-16T14:40:00Z","v":84239,"vw":8.513583},{"c":8.5,"h":8.525,"l":8.4938,"n":158,"o":8.505,"t":"2026-10-16T14:45:00Z","v":47241,"vw":8.505309},{"c":8.405,"h":8.53,"l":8.405,"n":281,"o":8.51,"t":"2026-10-16T14:50:00Z","v":87047,"vw":8.45602},{"c":8.455,"h":8.46,"l":8.4,"n":175,"o":8.41,"t":"2026-10-16T14:55:00Z","v":75078,"vw":8.434671},{"c":8.35,"h":8.45,"l":8.35,"n":379,"o":8.45,"t":"2026-10-16T15:00:00Z","v":171403,"vw":8.370591},{"c":8.265,"h":8.3514,"l":8.2601,"n":404,"o":8.3487,"t":"2026-10-16T15:05:00Z","v":209408,"vw":8.293565},{"c":8.265,"h":8.2915,"l":8.245,"n":420,"o":8.26,"t":"2026-10-16T15:10:00Z","v":141030,"vw":8.265996},{"c":8.295,"h":8.3,"l":8.265,"n":199,"o":8.2699,"t":"2026-10-16T15:15:00Z","v":69994,"vw":8.288037},{"c":8.2759,"h":8.3256,"l":8.23,"n":299,"o":8.3,"t":"2026-10-16T15:20:00Z","v":87788,"vw":8.265444},{"c":8.3,"h":8.31,"l":8.28,"n":180,"o":8.28,"t":"2026-10-16T15:25:00Z","v":57667,"vw":8.291453},{"c":8.355,"h":8.36,"l":8.3,"n":221,"o":8.3,"t":"2026-10-16T15:30:00Z","v":137972,"vw":8.34049},{"c":8.375,"h":8.38,"l":8.3395,"n":151,"o":8.355,"t":"2026-10-16T15:35:00Z","v":45404,"vw":8.364524},{"c":8.36,"h":8.3798,"l":8.345,"n":158,"o":8.3705,"t":"2026-10-16T15:40:00Z","v":44131,"vw":8.359852},{"c":8.355,"h":8.4,"l":8.3501,"n":144,"o":8.37,"t":"2026-10-16T15:45:00Z","v":30935,"vw":8.370447},{"c":8.31,"h":8.37,"l":8.31,"n":167,"o":8.365,"t":"2026-10-16T15:50:00Z","v":84316,"vw":8.331362},{"c":8.28,"h":8.335,"l":8.28,"n":196,"o":8.3176,"t":"2026-10-16T15:55:00Z","v":69461,"vw":8.303809},{"c":8.27,"h":8.28,"l":8.22,"n":337,"o":8.28,"t":"2026-10-16T16:00:00Z","v":199095,"vw":8.238996},{"c":8.255,"h":8.295,"l":8.241,"n":128,"o":8.27,"t":"2026-10-16T16:05:00Z","v":39482,"vw":8.271056},{"c":8.32,"h":8.32,"l":8.26,"n":142,"o":8.26,"t":"2026-10-16T16:10:00Z","v":33363,"vw":8.27941},{"c":8.295,"h":8.33,"l":8.28,"n":174,"o":8.32,"t":"2026-10-16T16:15:00Z","v":70444,"vw":8.300236},{"c":8.3144,"h":8.32,"l":8.295,"n":92,"o":8.295,"t":"2026-10-16T16:20:00Z","v":20470,"vw":8.309071},{"c":8.3139,"h":8.32,"l":8.305,"n":91,"o":8.315,"t":"2026-10-16T16:25:00Z","v":8919,"vw":8.311952},{"c":8.27,"h":8.3101,"l":8.27,"n":196,"o":8.31,"t":"2026-10-16T16:30:00Z","v":80259,"vw":8.296867},{"c":8.31,"h":8.32,"l":8.2542,"n":123,"o":8.27,"t":"2026-10-16T16:35:00Z","v":31966,"vw":8.278833},{"c":8.2901,"h":8.31,"l":8.271,"n":85,"o":8.31,"t":"2026-10-16T16:40:00Z","v":44884,"vw":8.289167},{"c":8.25,"h":8.29,"l":8.2414,"n":138,"o":8.29,"t":"2026-10-16T16:45:00Z","v":36858,"vw":8.263377},{"c":8.26,"h":8.2687,"l":8.2401,"n":91,"o":8.255,"t":"2026-10-16T16:50:00Z","v":45932,"vw":8.253898},{"c":8.26,"h":8.26,"l":8.24,"n":110,"o":8.255,"t":"2026-10-16T16:55:00Z","v":43491,"vw":8.250875},{"c":8.205,"h":8.275,"l":8.2,"n":353,"o":8.2631,"t":"2026-10-16T17:00:00Z","v":91966,"vw":8.219178},{"c":8.19,"h":8.21,"l":8.165,"n":513,"o":8.2,"t":"2026-10-16T17:05:00Z","v":293435,"vw":8.185381},{"c":8.18,"h":8.21,"l":8.16,"n":156,"o":8.19,"t":"2026-10-16T17:10:00Z","v":30936,"vw":8.184486},{"c":8.0814,"h":8.175,"l":8.08,"n":661,"o":8.175,"t":"2026-10-16T17:15:00Z","v":287555,"vw":8.124699},{"c":8.155,"h":8.1582,"l":8.085,"n":373,"o":8.085,"t":"2026-10-16T17:20:00Z","v":227519,"vw":8.121952},{"c":8.18,"h":8.2,"l":8.12,"n":320,"o":8.155,"t":"2026-10-16T17:25:00Z","v":171254,"vw":8.146047},{"c":8.21,"h":8.218,"l":8.17,"n":275,"o":8.175,"t":"2026-10-16T17:30:00Z","v":162241,"vw":8.185744},{"c":8.2001,"h":8.235,"l":8.2,"n":210,"o":8.22,"t":"2026-10-16T17:35:00Z","v":66098,"vw":8.215712},{"c":8.2811,"h":8.3,"l":8.19,"n":307,"o":8.2,"t":"2026-10-16T17:40:00Z","v":137023,"vw":8.264017},{"c":8.2401,"h":8.31,"l":8.23,"n":171,"o":8.275,"t":"2026-10-16T17:45:00Z","v":49763,"vw":8.264776},{"c":8.195,"h":8.245,"l":8.19,"n":194,"o":8.245,"t":"2026-10-16T17:50:00Z","v":82811,"vw":8.223374},{"c":8.185,"h":8.1981,"l":8.165,"n":167,"o":8.195,"t":"2026-10-16T17:55:00Z","v":47074,"vw":8.182255},{"c":8.125,"h":8.185,"l":8.1101,"n":254,"o":8.185,"t":"2026-10-16T18:00:00Z","v":125450,"vw":8.139141},{"c":8.1642,"h":8.1699,"l":8.115,"n":136,"o":8.12,"t":"2026-10-16T18:05:00Z","v":73416,"vw":8.135051},{"c":8.17,"h":8.1866,"l":8.1401,"n":140,"o":8.17,"t":"2026-10-16T18:10:00Z","v":82466,"vw":8.150176},{"c":8.115,"h":8.17,"l":8.105,"n":183,"o":8.17,"t":"2026-10-16T18:15:00Z","v":34143,"vw":8.135717},{"c":8.13,"h":8.13,"l":8.09,"n":240,"o":8.1,"t":"2026-10-16T18:20:00Z","v":52540,"vw":8.107325},{"c":8.14,"h":8.145,"l":8.115,"n":132,"o":8.1339,"t":"2026-10-16T18:25:00Z","v":29961,"vw":8.132845},{"c":8.135,"h":8.14,"l":8.11,"n":110,"o":8.125,"t":"2026-10-16T18:30:00Z","v":13951,"vw":8.128367},{"c":8.13,"h":8.13,"l":8.1118,"n":82,"o":8.13,"t":"2026-10-16T18:35:00Z","v":19394,"vw":8.122038},{"c":8.08,"h":8.15,"l":8.07,"n":289,"o":8.13,"t":"2026-10-16T18:40:00Z","v":217089,"vw":8.096291},{"c":8.065,"h":8.0901,"l":8.04,"n":306,"o":8.085,"t":"2026-10-16T18:45:00Z","v":143192,"vw":8.054595},{"c":8.0261,"h":8.0689,"l":8.02,"n":178,"o":8.0689,"t":"2026-10-16T18:50:00Z","v":140418,"vw":8.026336},{"c":8.03,"h":8.03,"l":8,"n":520,"o":8.02,"t":"2026-10-16T18:55:00Z","v":378077,"vw":8.009668},{"c":7.995,"h":8.03,"l":7.995,"n":1214,"o":8.0261,"t":"2026-10-16T19:00:00Z","v":274764,"vw":8.011687},{"c":7.985,"h":8.02,"l":7.93,"n":464,"o":7.99,"t":"2026-10-16T19:05:00Z","v":146298,"vw":7.962186},{"c":8.08,"h":8.08,"l":7.98,"n":299,"o":7.98,"t":"2026-10-16T19:10:00Z","v":188477,"vw":8.024571},{"c":8.05,"h":8.085,"l":8.0114,"n":302,"o":8.071,"t":"2026-10-16T19:15:00Z","v":365159,"vw":8.056382},{"c":8.07,"h":8.0899,"l":8.0433,"n":184,"o":8.0433,"t":"2026-10-16T19:20:00Z","v":106772,"vw":8.069282},{"c":8.09,"h":8.09,"l":8.0512,"n":161,"o":8.0601,"t":"2026-10-16T19:25:00Z","v":66230,"vw":8.073414},{"c":7.9962,"h":8.1,"l":7.99,"n":394,"o":8.085,"t":"2026-10-16T19:30:00Z","v":206500,"vw":8.022522},{"c":7.965,"h":8,"l":7.945,"n":329,"o":8,"t":"2026-10-16T19:35:00Z","v":200135,"vw":7.975029},{"c":7.9,"h":7.98,"l":7.9,"n":491,"o":7.965,"t":"2026-10-16T19:40:00Z","v":275915,"vw":7.934712},{"c":7.905,"h":7.93,"l":7.89,"n":847,"o":7.905,"t":"2026-10-16T19:45:00Z","v":266478,"vw":7.906435},{"c":7.945,"h":7.95,"l":7.9003,"n":436,"o":7.91,"t":"2026-10-16T19:50:00Z","v":197316,"vw":7.922285},{"c":7.9337,"h":7.9762,"l":7.92,"n":491,"o":7.945,"t":"2026-10-16T19:55:00Z","v":412209,"vw":7.947562},{"c":7.9,"h":7.9416,"l":7.9,"n":114,"o":7.94,"t":"2026-10-16T20:00:00Z","v":47856,"vw":7.92756},{"c":7.92,"h":7.92,"l":7.91,"n":45,"o":7.92,"t":"2026-10-16T20:05:00Z","v":6883,"vw":7.919171},{"c":7.91,"h":7.93,"l":7.9001,"n":75,"o":7.93,"t":"2026-10-16T20:10:00Z","v":9459,"vw":7.913977},{"c":7.9,"h":7.9193,"l":7.88,"n":180,"o":7.9,"t":"2026-10-16T20:15:00Z","v":77216,"vw":7.886105},{"c":7.9182,"h":7.92,"l":7.89,"n":79,"o":7.9,"t":"2026-10-16T20:20:00Z","v":13366,"vw":7.904875},{"c":7.9297,"h":7.93,"l":7.91,"n":53,"o":7.91,"t":"2026-10-16T20:25:00Z","v":17054,"vw":7.919141},{"c":7.94,"h":7.94,"l":7.9221,"n":34,"o":7.9297,"t":"2026-10-16T20:30:00Z","v":4001,"vw":7.933719},{"c":7.93,"h":7.94,"l":7.92,"n":106,"o":7.9385,"t":"2026-10-16T20:35:00Z","v":23593,"vw":7.934335},{"c":7.96,"h":7.96,"l":7.93,"n":57,"o":7.93,"t":"2026-10-16T20:40:00Z","v":4527,"vw":7.95168},{"c":7.96,"h":8.02,"l":7.95,"n":102,"o":7.9749,"t":"2026-10-16T20:45:00Z","v":39301,"vw":7.992296},{"c":7.94,"h":7.96,"l":7.93,"n":75,"o":7.96,"t":"2026-10-16T20:50:00Z","v":14657,"vw":7.939997},{"c":7.9314,"h":7.96,"l":7.92,"n":107,"o":7.9591,"t":"2026-10-16T20:55:00Z","v":25591,"vw":7.931314},{"c":7.92,"h":7.94,"l":7.9,"n":165,"o":7.93,"t":"2026-10-16T21:00:00Z","v":29651,"vw":7.909371},{"c":7.93,"h":7.9391,"l":7.9009,"n":22,"o":7.9202,"t":"2026-10-16T21:05:00Z","v":7376,"vw":7.926175},{"c":7.91,"h":7.92,"l":7.9,"n":58,"o":7.91,"t":"2026-10-16T21:10:00Z","v":13438,"vw":7.912014},{"c":7.8902,"h":7.92,"l":7.89,"n":80,"o":7.9103,"t":"2026-10-16T21:15:00Z","v":25256,"vw":7.894304},{"c":7.9,"h":7.9,"l":7.89,"n":53,"o":7.8996,"t":"2026-10-16T21:20:00Z","v":45360,"vw":7.890951},{"c":7.9,"h":7.91,"l":7.89,"n":97,"o":7.9,"t":"2026-10-16T21:25:00Z","v":10638,"vw":7.89914},{"c":7.93,"h":7.93,"l":7.91,"n":56,"o":7.91,"t":"2026-10-16T21:30:00Z","v":12302,"vw":7.919708},{"c":7.92,"h":7.94,"l":7.92,"n":52,"o":7.9292,"t":"2026-10-16T21:35:00Z","v":8051,"vw":7.9273},{"c":7.91,"h":7.93,"l":7.91,"n":66,"o":7.93,"t":"2026-10-16T21:40:00Z","v":9650,"vw":7.914855},{"c":7.9,"h":7.9099,"l":7.9,"n":49,"o":7.9,"t":"2026-10-16T21:45:00Z","v":28632,"vw":7.900122},{"c":7.9,"h":7.91,"l":7.89,"n":173,"o":7.91,"t":"2026-10-16T21:50:00Z","v":11531,"vw":7.898938},{"c":7.89,"h":7.9,"l":7.89,"n":75,"o":7.9,"t":"2026-10-16T21:55:00Z","v":7217,"vw":7.89186},{"c":7.8902,"h":7.8902,"l":7.8899,"n":151,"o":7.89,"t":"2026-10-16T22:00:00Z","v":7443,"vw":7.890059},{"c":7.89,"h":7.89,"l":7.86,"n":174,"o":7.89,"t":"2026-10-16T22:05:00Z","v":13278,"vw":7.881415},{"c":7.85,"h":7.8715,"l":7.85,"n":244,"o":7.87,"t":"2026-10-16T22:10:00Z","v":27005,"vw":7.856672},{"c":7.81,"h":7.85,"l":7.8,"n":244,"o":7.85,"t":"2026-10-16T22:15:00Z","v":33881,"vw":7.810995},{"c":7.83,"h":7.83,"l":7.8,"n":271,"o":7.81,"t":"2026-10-16T22:20:00Z","v":37641,"vw":7.807167},{"c":7.84,"h":7.84,"l":7.83,"n":33,"o":7.83,"t":"2026-10-16T22:25:00Z","v":3184,"vw":7.832715},{"c":7.82,"h":7.84,"l":7.82,"n":82,"o":7.84,"t":"2026-10-16T22:30:00Z","v":5657,"vw":7.825418},{"c":7.81,"h":7.81,"l":7.8,"n":129,"o":7.81,"t":"2026-10-16T22:35:00Z","v":20876,"vw":7.806512},{"c":7.83,"h":7.83,"l":7.8,"n":148,"o":7.81,"t":"2026-10-16T22:40:00Z","v":18591,"vw":7.8149},{"c":7.83,"h":7.84,"l":7.82,"n":89,"o":7.82,"t":"2026-10-16T22:45:00Z","v":9878,"vw":7.832651},{"c":7.8298,"h":7.83,"l":7.82,"n":79,"o":7.8285,"t":"2026-10-16T22:50:00Z","v":6232,"vw":7.823116},{"c":7.81,"h":7.84,"l":7.81,"n":215,"o":7.83,"t":"2026-10-16T22:55:00Z","v":32741,"vw":7.82911},{"c":7.8198,"h":7.83,"l":7.81,"n":110,"o":7.82,"t":"2026-10-16T23:00:00Z","v":12943,"vw":7.825047},{"c":7.8,"h":7.8197,"l":7.8,"n":124,"o":7.8185,"t":"2026-10-16T23:05:00Z","v":22818,"vw":7.806602},{"c":7.8198,"h":7.8198,"l":7.78,"n":104,"o":7.7998,"t":"2026-10-16T23:10:00Z","v":16655,"vw":7.788044},{"c":7.82,"h":7.8381,"l":7.81,"n":57,"o":7.82,"t":"2026-10-16T23:15:00Z","v":2747,"vw":7.826222},{"c":7.82,"h":7.82,"l":7.8,"n":33,"o":7.8162,"t":"2026-10-16T23:20:00Z","v":4846,"vw":7.806509},{"c":7.82,"h":7.82,"l":7.8,"n":39,"o":7.8103,"t":"2026-10-16T23:25:00Z","v":7864,"vw":7.810455},{"c":7.81,"h":7.82,"l":7.78,"n":99,"o":7.8196,"t":"2026-10-16T23:30:00Z","v":9544,"vw":7.806586},{"c":7.8497,"h":7.8497,"l":7.82,"n":57,"o":7.82,"t":"2026-10-16T23:35:00Z","v":4161,"vw":7.830523},{"c":7.8803,"h":7.89,"l":7.84,"n":60,"o":7.84,"t":"2026-10-16T23:40:00Z","v":14664,"vw":7.852607},{"c":7.9,"h":7.9,"l":7.88,"n":64,"o":7.88,"t":"2026-10-16T23:45:00Z","v":9784,"vw":7.894813},{"c":7.88,"h":7.91,"l":7.88,"n":27,"o":7.9,"t":"2026-10-16T23:50:00Z","v":8627,"vw":7.898513},{"c":7.8616,"h":7.9,"l":7.86,"n":19,"o":7.9,"t":"2026-10-16T23:55:00Z","v":4323,"vw":7.871504},{"c":8.54,"h":8.56,"l":8.27,"n":2330,"o":8.42,"t":"2026-10-19T08:00:00Z","v":490591,"vw":8.458088},{"c":8.54,"h":8.57,"l":8.48,"n":128,"o":8.53,"t":"2026-10-19T08:05:00Z","v":124200,"vw":8.566404},{"c":8.54,"h":8.54,"l":8.52,"n":92,"o":8.54,"t":"2026-10-19T08:10:00Z","v":33808,"vw":8.528},{"c":8.53,"h":8.54,"l":8.51,"n":91,"o":8.54,"t":"2026-10-19T08:15:00Z","v":14223,"vw":8.517128},{"c":8.565,"h":8.5699,"l":8.54,"n":90,"o":8.54,"t":"2026-10-19T08:20:00Z","v":45675,"vw":8.542302},{"c":8.5995,"h":8.6,"l":8.5695,"n":79,"o":8.57,"t":"2026-10-19T08:25:00Z","v":5727,"vw":8.587869},{"c":8.59,"h":8.61,"l":8.59,"n":82,"o":8.5905,"t":"2026-10-19T08:30:00Z","v":10977,"vw":8.600463},{"c":8.61,"h":8.61,"l":8.59,"n":61,"o":8.6,"t":"2026-10-19T08:35:00Z","v":18127,"vw":8.607434},{"c":8.59,"h":8.61,"l":8.59,"n":37,"o":8.61,"t":"2026-10-19T08:40:00Z","v":6772,"vw":8.60203},{"c":8.6,"h":8.6,"l":8.59,"n":53,"o":8.59,"t":"2026-10-19T08:45:00Z","v":11230,"vw":8.59925},{"c":8.58,"h":8.5903,"l":8.58,"n":68,"o":8.5903,"t":"2026-10-19T08:50:00Z","v":71270,"vw":8.589405},{"c":8.54,"h":8.57,"l":8.54,"n":109,"o":8.57,"t":"2026-10-19T08:55:00Z","v":29749,"vw":8.557702},{"c":8.53,"h":8.54,"l":8.51,"n":109,"o":8.54,"t":"2026-10-19T09:00:00Z","v":54333,"vw":8.520698},{"c":8.54,"h":8.54,"l":8.5301,"n":73,"o":8.5305,"t":"2026-10-19T09:05:00Z","v":22394,"vw":8.539672},{"c":8.53,"h":8.54,"l":8.53,"n":33,"o":8.54,"t":"2026-10-19T09:10:00Z","v":8141,"vw":8.534827},{"c":8.55,"h":8.55,"l":8.53,"n":63,"o":8.53,"t":"2026-10-19T09:15:00Z","v":12053,"vw":8.538664},{"c":8.58,"h":8.58,"l":8.56,"n":46,"o":8.56,"t":"2026-10-19T09:20:00Z","v":103529,"vw":8.569276},{"c":8.57,"h":8.58,"l":8.56,"n":170,"o":8.58,"t":"2026-10-19T09:25:00Z","v":108483,"vw":8.579778},{"c":8.57,"h":8.59,"l":8.57,"n":30,"o":8.57,"t":"2026-10-19T09:30:00Z","v":5327,"vw":8.578083},{"c":8.56,"h":8.57,"l":8.56,"n":13,"o":8.57,"t":"2026-10-19T09:35:00Z","v":1463,"vw":8.568237},{"c":8.57,"h":8.5705,"l":8.57,"n":25,"o":8.57,"t":"2026-10-19T09:40:00Z","v":3802,"vw":8.570064},{"c":8.58,"h":8.58,"l":8.57,"n":62,"o":8.57,"t":"2026-10-19T09:45:00Z","v":49722,"vw":8.579333},{"c":8.58,"h":8.58,"l":8.58,"n":1,"o":8.58,"t":"2026-10-19T09:50:00Z","v":975,"vw":8.58},{"c":8.61,"h":8.61,"l":8.6,"n":45,"o":8.6,"t":"2026-10-19T09:55:00Z","v":7950,"vw":8.605539},{"c":8.63,"h":8.63,"l":8.61,"n":43,"o":8.61,"t":"2026-10-19T10:00:00Z","v":24033,"vw":8.625599},{"c":8.63,"h":8.63,"l":8.6105,"n":38,"o":8.63,"t":"2026-10-19T10:05:00Z","v":7562,"vw":8.623219},{"c":8.63,"h":8.64,"l":8.63,"n":44,"o":8.64,"t":"2026-10-19T10:10:00Z","v":8428,"vw":8.639011},{"c":8.61,"h":8.6205,"l":8.61,"n":28,"o":8.6205,"t":"2026-10-19T10:15:00Z","v":2899,"vw":8.617107},{"c":8.59,"h":8.61,"l":8.59,"n":42,"o":8.61,"t":"2026-10-19T10:20:00Z","v":6335,"vw":8.592326},{"c":8.59,"h":8.6,"l":8.59,"n":31,"o":8.59,"t":"2026-10-19T10:25:00Z","v":4030,"vw":8.59058},{"c":8.59,"h":8.59,"l":8.56,"n":106,"o":8.58,"t":"2026-10-19T10:30:00Z","v":19577,"vw":8.571752},{"c":8.67,"h":8.7,"l":8.58,"n":134,"o":8.59,"t":"2026-10-19T10:35:00Z","v":23275,"vw":8.646312},{"c":8.68,"h":8.7,"l":8.63,"n":109,"o":8.6495,"t":"2026-10-19T10:40:00Z","v":16661,"vw":8.656413},{"c":8.68,"h":8.7,"l":8.67,"n":83,"o":8.6795,"t":"2026-10-19T10:45:00Z","v":22419,"vw":8.69002},{"c":8.7,"h":8.71,"l":8.69,"n":68,"o":8.69,"t":"2026-10-19T10:50:00Z","v":11000,"vw":8.703705},{"c":8.7003,"h":8.71,"l":8.7,"n":72,"o":8.71,"t":"2026-10-19T10:55:00Z","v":22697,"vw":8.707776},{"c":8.63,"h":8.7003,"l":8.63,"n":158,"o":8.7,"t":"2026-10-19T11:00:00Z","v":68167,"vw":8.657724},{"c":8.639,"h":8.64,"l":8.62,"n":127,"o":8.63,"t":"2026-10-19T11:05:00Z","v":62758,"vw":8.630013},{"c":8.6185,"h":8.64,"l":8.61,"n":72,"o":8.64,"t":"2026-10-19T11:10:00Z","v":12987,"vw":8.630057},{"c":8.6195,"h":8.6195,"l":8.6,"n":49,"o":8.61,"t":"2026-10-19T11:15:00Z","v":8989,"vw":8.607672},{"c":8.6005,"h":8.625,"l":8.6005,"n":51,"o":8.6101,"t":"2026-10-19T11:20:00Z","v":5600,"vw":8.619466},{"c":8.6,"h":8.62,"l":8.6,"n":79,"o":8.61,"t":"2026-10-19T11:25:00Z","v":24471,"vw":8.607422},{"c":8.53,"h":8.5805,"l":8.51,"n":158,"o":8.5802,"t":"2026-10-19T11:30:00Z","v":36589,"vw":8.540295},{"c":8.55,"h":8.56,"l":8.522,"n":51,"o":8.522,"t":"2026-10-19T11:35:00Z","v":39793,"vw":8.552148},{"c":8.57,"h":8.57,"l":8.5412,"n":83,"o":8.55,"t":"2026-10-19T11:40:00Z","v":25449,"vw":8.553797},{"c":8.61,"h":8.61,"l":8.57,"n":54,"o":8.57,"t":"2026-10-19T11:45:00Z","v":18490,"vw":8.582737},{"c":8.61,"h":8.62,"l":8.61,"n":36,"o":8.61,"t":"2026-10-19T11:50:00Z","v":8633,"vw":8.616678},{"c":8.63,"h":8.64,"l":8.61,"n":39,"o":8.61,"t":"2026-10-19T11:55:00Z","v":7317,"vw":8.620918},{"c":8.64,"h":8.64,"l":8.62,"n":51,"o":8.64,"t":"2026-10-19T12:00:00Z","v":19675,"vw":8.633204},{"c":8.6697,"h":8.67,"l":8.64,"n":89,"o":8.64,"t":"2026-10-19T12:05:00Z","v":26169,"vw":8.661512},{"c":8.68,"h":8.68,"l":8.6401,"n":87,"o":8.65,"t":"2026-10-19T12:10:00Z","v":19607,"vw":8.651366},{"c":8.67,"h":8.68,"l":8.66,"n":61,"o":8.68,"t":"2026-10-19T12:15:00Z","v":18613,"vw":8.672444},{"c":8.65,"h":8.68,"l":8.65,"n":65,"o":8.67,"t":"2026-10-19T12:20:00Z","v":19663,"vw":8.66639},{"c":8.679,"h":8.68,"l":8.66,"n":41,"o":8.66,"t":"2026-10-19T12:25:00Z","v":9204,"vw":8.668194},{"c":8.6715,"h":8.68,"l":8.67,"n":64,"o":8.67,"t":"2026-10-19T12:30:00Z","v":7296,"vw":8.674996},{"c":8.66,"h":8.69,"l":8.651,"n":129,"o":8.68,"t":"2026-10-19T12:35:00Z","v":14923,"vw":8.679082},{"c":8.64,"h":8.6489,"l":8.63,"n":116,"o":8.6483,"t":"2026-10-19T12:40:00Z","v":26931,"vw":8.635629},{"c":8.65,"h":8.655,"l":8.6303,"n":58,"o":8.6303,"t":"2026-10-19T12:45:00Z","v":15915,"vw":8.63933},{"c":8.67,"h":8.67,"l":8.6501,"n":59,"o":8.66,"t":"2026-10-19T12:50:00Z","v":16340,"vw":8.659967},{"c":8.64,"h":8.6615,"l":8.64,"n":43,"o":8.6601,"t":"2026-10-19T12:55:00Z","v":4229,"vw":8.653225},{"c":8.67,"h":8.68,"l":8.649,"n":54,"o":8.649,"t":"2026-10-19T13:00:00Z","v":11270,"vw":8.665302},{"c":8.68,"h":8.69,"l":8.6715,"n":60,"o":8.68,"t":"2026-10-19T13:05:00Z","v":16293,"vw":8.687038},{"c":8.69,"h":8.71,"l":8.6704,"n":113,"o":8.6704,"t":"2026-10-19T13:10:00Z","v":23913,"vw":8.695368},{"c":8.74,"h":8.74,"l":8.6805,"n":130,"o":8.7,"t":"2026-10-19T13:15:00Z","v":31573,"vw":8.72568},{"c":8.75,"h":8.75,"l":8.73,"n":120,"o":8.7399,"t":"2026-10-19T13:20:00Z","v":21257,"vw":8.742181},{"c":8.72,"h":8.75,"l":8.71,"n":210,"o":8.75,"t":"2026-10-19T13:25:00Z","v":41413,"vw":8.736367},{"c":8.66,"h":8.73,"l":8.605,"n":1539,"o":8.72,"t":"2026-10-19T13:30:00Z","v":585569,"vw":8.664678},{"c":8.62,"h":8.72,"l":8.585,"n":865,"o":8.66,"t":"2026-10-19T13:35:00Z","v":285580,"vw":8.6558},{"c":8.6812,"h":8.725,"l":8.5602,"n":558,"o":8.62,"t":"2026-10-19T13:40:00Z","v":222912,"vw":8.63005},{"c":8.73,"h":8.74,"l":8.675,"n":637,"o":8.68,"t":"2026-10-19T13:45:00Z","v":320061,"vw":8.7297},{"c":8.705,"h":8.8086,"l":8.7,"n":732,"o":8.75,"t":"2026-10-19T13:50:00Z","v":269647,"vw":8.762271},{"c":8.64,"h":8.7014,"l":8.6139,"n":590,"o":8.7,"t":"2026-10-19T13:55:00Z","v":400906,"vw":8.645784},{"c":8.49,"h":8.6402,"l":8.47,"n":896,"o":8.64,"t":"2026-10-19T14:00:00Z","v":358823,"vw":8.533225},{"c":8.59,"h":8.61,"l":8.49,"n":478,"o":8.49,"t":"2026-10-19T14:05:00Z","v":322763,"vw":8.562099},{"c":8.69,"h":8.69,"l":8.5712,"n":443,"o":8.595,"t":"2026-10-19T14:10:00Z","v":207324,"vw":8.61979},{"c":8.75,"h":8.77,"l":8.685,"n":490,"o":8.69,"t":"2026-10-19T14:15:00Z","v":268617,"vw":8.720122},{"c":8.775,"h":8.8,"l":8.74,"n":425,"o":8.745,"t":"2026-10-19T14:20:00Z","v":292146,"vw":8.779258},{"c":8.7299,"h":8.795,"l":8.7299,"n":712,"o":8.78,"t":"2026-10-19T14:25:00Z","v":810165,"vw":8.760429},{"c":8.68,"h":8.73,"l":8.6471,"n":411,"o":8.7244,"t":"2026-10-19T14:30:00Z","v":190623,"vw":8.677991},{"c":8.6504,"h":8.715,"l":8.63,"n":860,"o":8.69,"t":"2026-10-19T14:35:00Z","v":719419,"vw":8.691193},{"c":8.695,"h":8.72,"l":8.66,"n":240,"o":8.66,"t":"2026-10-19T14:40:00Z","v":93372,"vw":8.683888},{"c":8.71,"h":8.76,"l":8.695,"n":262,"o":8.7,"t":"2026-10-19T14:45:00Z","v":99415,"vw":8.733763},{"c":8.695,"h":8.7,"l":8.675,"n":162,"o":8.7,"t":"2026-10-19T14:50:00Z","v":61418,"vw":8.686662},{"c":8.6799,"h":8.72,"l":8.675,"n":141,"o":8.6901,"t":"2026-10-19T14:55:00Z","v":46446,"vw":8.70172},{"c":8.71,"h":8.71,"l":8.672,"n":105,"o":8.68,"t":"2026-10-19T15:00:00Z","v":22939,"vw":8.693914},{"c":8.77,"h":8.78,"l":8.71,"n":273,"o":8.71,"t":"2026-10-19T15:05:00Z","v":232600,"vw":8.770205},{"c":8.76,"h":8.79,"l":8.735,"n":137,"o":8.77,"t":"2026-10-19T15:10:00Z","v":54863,"vw":8.747789},{"c":8.845,"h":8.85,"l":8.77,"n":254,"o":8.77,"t":"2026-10-19T15:15:00Z","v":59316,"vw":8.812152},{"c":8.8668,"h":8.87,"l":8.83,"n":222,"o":8.845,"t":"2026-10-19T15:20:00Z","v":61649,"vw":8.84899},{"c":8.8559,"h":8.87,"l":8.8201,"n":226,"o":8.865,"t":"2026-10-19T15:25:00Z","v":99454,"vw":8.853911},{"c":8.855,"h":8.87,"l":8.82,"n":168,"o":8.8598,"t":"2026-10-19T15:30:00Z","v":96468,"vw":8.842465},{"c":8.8822,"h":8.89,"l":8.855,"n":260,"o":8.86,"t":"2026-10-19T15:35:00Z","v":124546,"vw":8.880375},{"c":8.9,"h":8.9,"l":8.875,"n":198,"o":8.8871,"t":"2026-10-19T15:40:00Z","v":65174,"vw":8.887476},{"c":8.865,"h":8.9,"l":8.865,"n":226,"o":8.895,"t":"2026-10-19T15:45:00Z","v":63143,"vw":8.885326},{"c":8.865,"h":8.9,"l":8.8618,"n":194,"o":8.8638,"t":"2026-10-19T15:50:00Z","v":95261,"vw":8.886916},{"c":8.8301,"h":8.87,"l":8.8301,"n":184,"o":8.86,"t":"2026-10-19T15:55:00Z","v":121198,"vw":8.846055},{"c":8.782,"h":8.835,"l":8.75,"n":274,"o":8.831,"t":"2026-10-19T16:00:00Z","v":73355,"vw":8.78466},{"c":8.765,"h":8.785,"l":8.76,"n":199,"o":8.785,"t":"2026-10-19T16:05:00Z","v":85501,"vw":8.770378},{"c":8.7718,"h":8.795,"l":8.765,"n":107,"o":8.765,"t":"2026-10-19T16:10:00Z","v":32475,"vw":8.783038},{"c":8.745,"h":8.7901,"l":8.745,"n":182,"o":8.7714,"t":"2026-10-19T16:15:00Z","v":88317,"vw":8.770035},{"c":8.74,"h":8.75,"l":8.72,"n":201,"o":8.75,"t":"2026-10-19T16:20:00Z","v":205392,"vw":8.736483},{"c":8.71,"h":8.745,"l":8.7,"n":151,"o":8.74,"t":"2026-10-19T16:25:00Z","v":50512,"vw":8.719834},{"c":8.685,"h":8.7,"l":8.65,"n":453,"o":8.7,"t":"2026-10-19T16:30:00Z","v":306747,"vw":8.662157},{"c":8.665,"h":8.7,"l":8.665,"n":139,"o":8.6843,"t":"2026-10-19T16:35:00Z","v":67824,"vw":8.679482},{"c":8.6901,"h":8.7,"l":8.6603,"n":76,"o":8.67,"t":"2026-10-19T16:40:00Z","v":22247,"vw":8.68826},{"c":8.6186,"h":8.6961,"l":8.615,"n":195,"o":8.6961,"t":"2026-10-19T16:45:00Z","v":210078,"vw":8.631525},{"c":8.59,"h":8.62,"l":8.59,"n":180,"o":8.61,"t":"2026-10-19T16:50:00Z","v":57617,"vw":8.600448},{"c":8.6,"h":8.6271,"l":8.5706,"n":164,"o":8.59,"t":"2026-10-19T16:55:00Z","v":120936,"vw":8.607593},{"c":8.605,"h":8.61,"l":8.585,"n":199,"o":8.59,"t":"2026-10-19T17:00:00Z","v":257070,"vw":8.595426},{"c":8.565,"h":8.61,"l":8.565,"n":232,"o":8.6,"t":"2026-10-19T17:05:00Z","v":136302,"vw":8.587598},{"c":8.58,"h":8.59,"l":8.5599,"n":129,"o":8.56,"t":"2026-10-19T17:10:00Z","v":80125,"vw":8.571511},{"c":8.575,"h":8.6066,"l":8.57,"n":164,"o":8.575,"t":"2026-10-19T17:15:00Z","v":99337,"vw":8.592722},{"c":8.5534,"h":8.57,"l":8.54,"n":177,"o":8.57,"t":"2026-10-19T17:20:00Z","v":102934,"vw":8.557027},{"c":8.57,"h":8.585,"l":8.5418,"n":145,"o":8.555,"t":"2026-10-19T17:25:00Z","v":48647,"vw":8.573396},{"c":8.55,"h":8.57,"l":8.55,"n":81,"o":8.565,"t":"2026-10-19T17:30:00Z","v":15129,"vw":8.562476},{"c":8.555,"h":8.565,"l":8.545,"n":151,"o":8.55,"t":"2026-10-19T17:35:00Z","v":72923,"vw":8.554129},{"c":8.56,"h":8.58,"l":8.5342,"n":202,"o":8.55,"t":"2026-10-19T17:40:00Z","v":208383,"vw":8.555803},{"c":8.53,"h":8.55,"l":8.5101,"n":317,"o":8.55,"t":"2026-10-19T17:45:00Z","v":246286,"vw":8.531677},{"c":8.545,"h":8.555,"l":8.525,"n":131,"o":8.525,"t":"2026-10-19T17:50:00Z","v":32221,"vw":8.534472},{"c":8.5897,"h":8.595,"l":8.5201,"n":129,"o":8.5483,"t":"2026-10-19T17:55:00Z","v":65277,"vw":8.558443},{"c":8.55,"h":8.6,"l":8.525,"n":110,"o":8.6,"t":"2026-10-19T18:00:00Z","v":41869,"vw":8.570326},{"c":8.565,"h":8.5658,"l":8.5444,"n":67,"o":8.56,"t":"2026-10-19T18:05:00Z","v":9953,"vw":8.55845},{"c":8.56,"h":8.5714,"l":8.555,"n":123,"o":8.565,"t":"2026-10-19T18:10:00Z","v":38387,"vw":8.565151},{"c":8.5601,"h":8.57,"l":8.56,"n":93,"o":8.56,"t":"2026-10-19T18:15:00Z","v":20625,"vw":8.566862},{"c":8.525,"h":8.5601,"l":8.52,"n":86,"o":8.5601,"t":"2026-10-19T18:20:00Z","v":15092,"vw":8.535894},{"c":8.52,"h":8.5211,"l":8.495,"n":280,"o":8.5201,"t":"2026-10-19T18:25:00Z","v":92489,"vw":8.502865},{"c":8.495,"h":8.528,"l":8.495,"n":122,"o":8.525,"t":"2026-10-19T18:30:00Z","v":85225,"vw":8.519672},{"c":8.535,"h":8.535,"l":8.4801,"n":143,"o":8.491,"t":"2026-10-19T18:35:00Z","v":80851,"vw":8.503762},{"c":8.571,"h":8.58,"l":8.534,"n":155,"o":8.534,"t":"2026-10-19T18:40:00Z","v":121882,"vw":8.557308},{"c":8.585,"h":8.5997,"l":8.57,"n":118,"o":8.58,"t":"2026-10-19T18:45:00Z","v":45906,"vw":8.581668},{"c":8.56,"h":8.5958,"l":8.56,"n":77,"o":8.585,"t":"2026-10-19T18:50:00Z","v":12466,"vw":8.576796},{"c":8.57,"h":8.58,"l":8.5628,"n":62,"o":8.5628,"t":"2026-10-19T18:55:00Z","v":12787,"vw":8.574085},{"c":8.6,"h":8.6095,"l":8.575,"n":143,"o":8.575,"t":"2026-10-19T19:00:00Z","v":94233,"vw":8.591647},{"c":8.565,"h":8.615,"l":8.55,"n":179,"o":8.605,"t":"2026-10-19T19:05:00Z","v":92767,"vw":8.576475},{"c":8.57,"h":8.59,"l":8.5614,"n":107,"o":8.57,"t":"2026-10-19T19:10:00Z","v":75881,"vw":8.569228},{"c":8.605,"h":8.61,"l":8.57,"n":84,"o":8.57,"t":"2026-10-19T19:15:00Z","v":42190,"vw":8.590919},{"c":8.655,"h":8.66,"l":8.595,"n":255,"o":8.6097,"t":"2026-10-19T19:20:00Z","v":216156,"vw":8.626984},{"c":8.62,"h":8.66,"l":8.6056,"n":91,"o":8.66,"t":"2026-10-19T19:25:00Z","v":12659,"vw":8.628216},{"c":8.645,"h":8.6557,"l":8.61,"n":108,"o":8.62,"t":"2026-10-19T19:30:00Z","v":28646,"vw":8.633317},{"c":8.6778,"h":8.68,"l":8.65,"n":101,"o":8.65,"t":"2026-10-19T19:35:00Z","v":42728,"vw":8.666672},{"c":8.655,"h":8.685,"l":8.6501,"n":141,"o":8.675,"t":"2026-10-19T19:40:00Z","v":31329,"vw":8.674117},{"c":8.6401,"h":8.6664,"l":8.6401,"n":164,"o":8.655,"t":"2026-10-19T19:45:00Z","v":92624,"vw":8.653224},{"c":8.555,"h":8.645,"l":8.54,"n":203,"o":8.645,"t":"2026-10-19T19:50:00Z","v":86828,"vw":8.579891},{"c":8.525,"h":8.57,"l":8.5195,"n":232,"o":8.555,"t":"2026-10-19T19:55:00Z","v":126647,"vw":8.534021},{"c":8.55,"h":8.5538,"l":8.52,"n":33,"o":8.54,"t":"2026-10-19T20:00:00Z","v":15659,"vw":8.533482},{"c":8.5691,"h":8.5691,"l":8.5485,"n":10,"o":8.5498,"t":"2026-10-19T20:05:00Z","v":1596,"vw":8.551373},{"c":8.57,"h":8.59,"l":8.56,"n":61,"o":8.56,"t":"2026-10-19T20:10:00Z","v":12130,"vw":8.573845},{"c":8.56,"h":8.57,"l":8.56,"n":12,"o":8.5697,"t":"2026-10-19T20:15:00Z","v":1325,"vw":8.563216},{"c":8.57,"h":8.57,"l":8.57,"n":3,"o":8.57,"t":"2026-10-19T20:20:00Z","v":1515,"vw":8.57},{"c":8.56,"h":8.57,"l":8.555,"n":19,"o":8.56,"t":"2026-10-19T20:25:00Z","v":2558,"vw":8.560507},{"c":8.57,"h":8.57,"l":8.56,"n":20,"o":8.56,"t":"2026-10-19T20:30:00Z","v":3416,"vw":8.560769},{"c":8.57,"h":8.58,"l":8.57,"n":8,"o":8.57,"t":"2026-10-19T20:35:00Z","v":3128,"vw":8.573229},{"c":8.58,"h":8.58,"l":8.58,"n":2,"o":8.58,"t":"2026-10-19T20:40:00Z","v":101,"vw":8.58},{"c":8.5697,"h":8.5697,"l":8.55,"n":10,"o":8.56,"t":"2026-10-19T20:50:00Z","v":10855,"vw":8.568513},{"c":8.56,"h":8.56,"l":8.56,"n":7,"o":8.56,"t":"2026-10-19T21:00:00Z","v":694,"vw":8.56},{"c":8.57,"h":8.57,"l":8.561,"n":5,"o":8.561,"t":"2026-10-19T21:05:00Z","v":469,"vw":8.567296},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-19T21:10:00Z","v":115,"vw":8.6},{"c":8.6,"h":8.6,"l":8.57,"n":8,"o":8.57,"t":"2026-10-19T21:15:00Z","v":10957,"vw":8.595199},{"c":8.6,"h":8.6,"l":8.597,"n":12,"o":8.6,"t":"2026-10-19T21:20:00Z","v":6742,"vw":8.599296},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-19T21:25:00Z","v":500,"vw":8.59},{"c":8.6085,"h":8.6085,"l":8.6085,"n":1,"o":8.6085,"t":"2026-10-19T21:30:00Z","v":2000,"vw":8.6085},{"c":8.605,"h":8.61,"l":8.6,"n":6,"o":8.61,"t":"2026-10-19T21:35:00Z","v":3285,"vw":8.607108},{"c":8.61,"h":8.61,"l":8.6,"n":9,"o":8.6,"t":"2026-10-19T21:40:00Z","v":1742,"vw":8.603523},{"c":8.64,"h":8.64,"l":8.62,"n":19,"o":8.63,"t":"2026-10-19T21:45:00Z","v":7940,"vw":8.638055},{"c":8.59,"h":8.63,"l":8.59,"n":19,"o":8.63,"t":"2026-10-19T21:50:00Z","v":3418,"vw":8.609487},{"c":8.58,"h":8.61,"l":8.58,"n":15,"o":8.59,"t":"2026-10-19T21:55:00Z","v":1424,"vw":8.600094},{"c":8.59,"h":8.59,"l":8.59,"n":7,"o":8.59,"t":"2026-10-19T22:00:00Z","v":1175,"vw":8.59},{"c":8.59,"h":8.6,"l":8.59,"n":33,"o":8.59,"t":"2026-10-19T22:05:00Z","v":17848,"vw":8.590229},{"c":8.591,"h":8.591,"l":8.59,"n":13,"o":8.591,"t":"2026-10-19T22:10:00Z","v":5476,"vw":8.59036},{"c":8.62,"h":8.62,"l":8.6,"n":11,"o":8.61,"t":"2026-10-19T22:15:00Z","v":2299,"vw":8.610141},{"c":8.64,"h":8.64,"l":8.629,"n":35,"o":8.63,"t":"2026-10-19T22:20:00Z","v":6407,"vw":8.633867},{"c":8.625,"h":8.63,"l":8.61,"n":11,"o":8.62,"t":"2026-10-19T22:25:00Z","v":2422,"vw":8.618918},{"c":8.63,"h":8.64,"l":8.62,"n":14,"o":8.62,"t":"2026-10-19T22:30:00Z","v":4478,"vw":8.630572},{"c":8.6397,"h":8.64,"l":8.6397,"n":20,"o":8.64,"t":"2026-10-19T22:35:00Z","v":2412,"vw":8.639974},{"c":8.64,"h":8.65,"l":8.6231,"n":22,"o":8.64,"t":"2026-10-19T22:40:00Z","v":4629,"vw":8.639476},{"c":8.59,"h":8.62,"l":8.58,"n":68,"o":8.62,"t":"2026-10-19T22:45:00Z","v":19911,"vw":8.589598},{"c":8.63,"h":8.63,"l":8.62,"n":7,"o":8.62,"t":"2026-10-19T22:50:00Z","v":4234,"vw":8.624841},{"c":8.639,"h":8.64,"l":8.6101,"n":19,"o":8.6101,"t":"2026-10-19T22:55:00Z","v":6422,"vw":8.631916},{"c":8.72,"h":8.72,"l":8.65,"n":41,"o":8.65,"t":"2026-10-19T23:00:00Z","v":6363,"vw":8.689589},{"c":8.67,"h":8.71,"l":8.67,"n":57,"o":8.71,"t":"2026-10-19T23:05:00Z","v":9865,"vw":8.699846},{"c":8.68,"h":8.69,"l":8.68,"n":11,"o":8.6839,"t":"2026-10-19T23:10:00Z","v":2307,"vw":8.684378},{"c":8.66,"h":8.68,"l":8.66,"n":20,"o":8.68,"t":"2026-10-19T23:15:00Z","v":3081,"vw":8.669652},{"c":8.68,"h":8.68,"l":8.65,"n":11,"o":8.65,"t":"2026-10-19T23:20:00Z","v":1963,"vw":8.657291},{"c":8.65,"h":8.68,"l":8.65,"n":28,"o":8.68,"t":"2026-10-19T23:25:00Z","v":18150,"vw":8.673896},{"c":8.62,"h":8.63,"l":8.62,"n":6,"o":8.63,"t":"2026-10-19T23:30:00Z","v":1156,"vw":8.627958},{"c":8.6205,"h":8.63,"l":8.6205,"n":8,"o":8.63,"t":"2026-10-19T23:35:00Z","v":1613,"vw":8.621646},{"c":8.6241,"h":8.6295,"l":8.6,"n":14,"o":8.62,"t":"2026-10-19T23:40:00Z","v":3226,"vw":8.617511},{"c":8.52,"h":8.6,"l":8.52,"n":62,"o":8.6,"t":"2026-10-19T23:45:00Z","v":10989,"vw":8.555308},{"c":8.5177,"h":8.56,"l":8.5,"n":37,"o":8.56,"t":"2026-10-19T23:55:00Z","v":39256,"vw":8.520733},{"c":8.0484,"h":8.18,"l":7.96,"n":2921,"o":8.09,"t":"2026-10-20T08:00:00Z","v":779057,"vw":8.06443},{"c":8.02,"h":8.1,"l":8.02,"n":129,"o":8.1,"t":"2026-10-20T08:05:00Z","v":58194,"vw":8.023335},{"c":8.04,"h":8.04,"l":8.03,"n":39,"o":8.03,"t":"2026-10-20T08:10:00Z","v":10831,"vw":8.038466},{"c":8.05,"h":8.05,"l":8.04,"n":26,"o":8.05,"t":"2026-10-20T08:15:00Z","v":4575,"vw":8.045483},{"c":8.04,"h":8.05,"l":8.04,"n":18,"o":8.05,"t":"2026-10-20T08:20:00Z","v":1754,"vw":8.041568},{"c":8.0505,"h":8.06,"l":8.05,"n":16,"o":8.05,"t":"2026-10-20T08:25:00Z","v":2592,"vw":8.058045},{"c":8.05,"h":8.05,"l":8.03,"n":38,"o":8.04,"t":"2026-10-20T08:30:00Z","v":3579,"vw":8.03624},{"c":8.08,"h":8.09,"l":8.05,"n":35,"o":8.05,"t":"2026-10-20T08:35:00Z","v":5798,"vw":8.070385},{"c":8.08,"h":8.08,"l":8.0699,"n":48,"o":8.07,"t":"2026-10-20T08:40:00Z","v":7971,"vw":8.070125},{"c":8.0201,"h":8.08,"l":8.02,"n":54,"o":8.08,"t":"2026-10-20T08:45:00Z","v":9108,"vw":8.033624},{"c":8.02,"h":8.02,"l":8.01,"n":73,"o":8.02,"t":"2026-10-20T08:50:00Z","v":13787,"vw":8.015719},{"c":8.02,"h":8.02,"l":7.99,"n":118,"o":8.01,"t":"2026-10-20T08:55:00Z","v":15997,"vw":8.005701},{"c":7.95,"h":8,"l":7.94,"n":254,"o":8,"t":"2026-10-20T09:00:00Z","v":37905,"vw":7.964612},{"c":7.92,"h":7.95,"l":7.92,"n":135,"o":7.95,"t":"2026-10-20T09:05:00Z","v":15629,"vw":7.939077},{"c":7.91,"h":7.92,"l":7.9,"n":196,"o":7.91,"t":"2026-10-20T09:10:00Z","v":31278,"vw":7.908174},{"c":7.9401,"h":7.9401,"l":7.9,"n":58,"o":7.91,"t":"2026-10-20T09:15:00Z","v":21632,"vw":7.928328},{"c":7.959,"h":7.96,"l":7.95,"n":58,"o":7.95,"t":"2026-10-20T09:20:00Z","v":6492,"vw":7.953669},{"c":7.96,"h":7.96,"l":7.94,"n":66,"o":7.95,"t":"2026-10-20T09:25:00Z","v":7370,"vw":7.946617},{"c":7.97,"h":7.97,"l":7.9599,"n":57,"o":7.96,"t":"2026-10-20T09:30:00Z","v":12843,"vw":7.965775},{"c":7.92,"h":7.96,"l":7.92,"n":92,"o":7.96,"t":"2026-10-20T09:35:00Z","v":7916,"vw":7.941622},{"c":7.91,"h":7.92,"l":7.9,"n":85,"o":7.9195,"t":"2026-10-20T09:40:00Z","v":5096,"vw":7.913836},{"c":7.89,"h":7.92,"l":7.89,"n":153,"o":7.91,"t":"2026-10-20T09:45:00Z","v":45682,"vw":7.900574},{"c":7.91,"h":7.91,"l":7.89,"n":92,"o":7.89,"t":"2026-10-20T09:50:00Z","v":6259,"vw":7.904583},{"c":7.94,"h":7.95,"l":7.91,"n":169,"o":7.91,"t":"2026-10-20T09:55:00Z","v":29630,"vw":7.923404},{"c":7.92,"h":7.94,"l":7.92,"n":21,"o":7.94,"t":"2026-10-20T10:00:00Z","v":3233,"vw":7.933873},{"c":7.95,"h":7.9505,"l":7.93,"n":11,"o":7.93,"t":"2026-10-20T10:05:00Z","v":3952,"vw":7.945685},{"c":7.95,"h":7.96,"l":7.95,"n":55,"o":7.96,"t":"2026-10-20T10:10:00Z","v":7415,"vw":7.956607},{"c":7.9495,"h":7.9495,"l":7.94,"n":23,"o":7.9405,"t":"2026-10-20T10:15:00Z","v":3798,"vw":7.940801},{"c":7.93,"h":7.96,"l":7.93,"n":51,"o":7.96,"t":"2026-10-20T10:20:00Z","v":3427,"vw":7.944926},{"c":7.925,"h":7.925,"l":7.92,"n":17,"o":7.92,"t":"2026-10-20T10:25:00Z","v":587,"vw":7.923333},{"c":7.91,"h":7.92,"l":7.9,"n":95,"o":7.92,"t":"2026-10-20T10:30:00Z","v":13316,"vw":7.909878},{"c":7.9,"h":7.91,"l":7.9,"n":11,"o":7.91,"t":"2026-10-20T10:35:00Z","v":665,"vw":7.906034},{"c":7.87,"h":7.9,"l":7.86,"n":249,"o":7.9,"t":"2026-10-20T10:40:00Z","v":20525,"vw":7.88224},{"c":7.9,"h":7.9,"l":7.86,"n":114,"o":7.87,"t":"2026-10-20T10:45:00Z","v":25853,"vw":7.887545},{"c":7.89,"h":7.89,"l":7.88,"n":32,"o":7.89,"t":"2026-10-20T10:50:00Z","v":7089,"vw":7.889328},{"c":7.88,"h":7.9,"l":7.88,"n":54,"o":7.9,"t":"2026-10-20T10:55:00Z","v":9293,"vw":7.88308},{"c":7.899,"h":7.91,"l":7.86,"n":264,"o":7.9,"t":"2026-10-20T11:00:00Z","v":45068,"vw":7.886091},{"c":7.89,"h":7.9,"l":7.8799,"n":82,"o":7.8898,"t":"2026-10-20T11:05:00Z","v":6182,"vw":7.884274},{"c":7.9,"h":7.9,"l":7.88,"n":48,"o":7.9,"t":"2026-10-20T11:10:00Z","v":16667,"vw":7.888196},{"c":7.88,"h":7.9,"l":7.88,"n":83,"o":7.8984,"t":"2026-10-20T11:15:00Z","v":13371,"vw":7.891527},{"c":7.9,"h":7.9,"l":7.9,"n":12,"o":7.9,"t":"2026-10-20T11:20:00Z","v":1587,"vw":7.9},{"c":7.87,"h":7.9086,"l":7.87,"n":87,"o":7.9086,"t":"2026-10-20T11:25:00Z","v":6789,"vw":7.886633},{"c":7.85,"h":7.88,"l":7.84,"n":170,"o":7.88,"t":"2026-10-20T11:30:00Z","v":16276,"vw":7.857651},{"c":7.9,"h":7.9,"l":7.84,"n":135,"o":7.85,"t":"2026-10-20T11:35:00Z","v":50843,"vw":7.874341},{"c":7.91,"h":7.9105,"l":7.9,"n":41,"o":7.9,"t":"2026-10-20T11:40:00Z","v":7231,"vw":7.908726},{"c":7.87,"h":7.9,"l":7.87,"n":59,"o":7.9,"t":"2026-10-20T11:45:00Z","v":12606,"vw":7.88583},{"c":7.88,"h":7.88,"l":7.87,"n":34,"o":7.87,"t":"2026-10-20T11:50:00Z","v":3873,"vw":7.877486},{"c":7.88,"h":7.89,"l":7.87,"n":72,"o":7.88,"t":"2026-10-20T11:55:00Z","v":10662,"vw":7.874697},{"c":7.8786,"h":7.89,"l":7.87,"n":68,"o":7.89,"t":"2026-10-20T12:00:00Z","v":8736,"vw":7.879931},{"c":7.84,"h":7.88,"l":7.84,"n":187,"o":7.88,"t":"2026-10-20T12:05:00Z","v":44025,"vw":7.850706},{"c":7.85,"h":7.861,"l":7.84,"n":116,"o":7.84,"t":"2026-10-20T12:10:00Z","v":20870,"vw":7.847202},{"c":7.8899,"h":7.8899,"l":7.85,"n":59,"o":7.85,"t":"2026-10-20T12:15:00Z","v":10362,"vw":7.861716},{"c":7.9,"h":7.9,"l":7.86,"n":92,"o":7.89,"t":"2026-10-20T12:20:00Z","v":10382,"vw":7.886346},{"c":7.87,"h":7.9,"l":7.87,"n":64,"o":7.9,"t":"2026-10-20T12:25:00Z","v":9679,"vw":7.890919},{"c":7.88,"h":7.88,"l":7.85,"n":93,"o":7.87,"t":"2026-10-20T12:30:00Z","v":171821,"vw":7.860543},{"c":7.94,"h":7.94,"l":7.87,"n":143,"o":7.8789,"t":"2026-10-20T12:35:00Z","v":22948,"vw":7.898417},{"c":7.9995,"h":8,"l":7.94,"n":224,"o":7.948,"t":"2026-10-20T12:40:00Z","v":34550,"vw":7.971796},{"c":7.9797,"h":8.01,"l":7.96,"n":116,"o":7.99,"t":"2026-10-20T12:45:00Z","v":23903,"vw":7.992182},{"c":7.99,"h":8,"l":7.95,"n":91,"o":7.9789,"t":"2026-10-20T12:50:00Z","v":11507,"vw":7.973777},{"c":7.99,"h":8,"l":7.9703,"n":67,"o":8,"t":"2026-10-20T12:55:00Z","v":11410,"vw":7.990654},{"c":8.01,"h":8.01,"l":7.9704,"n":61,"o":7.99,"t":"2026-10-20T13:00:00Z","v":21113,"vw":7.99794},{"c":8.0205,"h":8.0394,"l":8.01,"n":89,"o":8.02,"t":"2026-10-20T13:05:00Z","v":15090,"vw":8.02316},{"c":8.0397,"h":8.0615,"l":8.02,"n":270,"o":8.0297,"t":"2026-10-20T13:10:00Z","v":57485,"vw":8.037718},{"c":8.06,"h":8.07,"l":8.03,"n":108,"o":8.04,"t":"2026-10-20T13:15:00Z","v":60404,"vw":8.048071},{"c":8.03,"h":8.065,"l":8.02,"n":129,"o":8.06,"t":"2026-10-20T13:20:00Z","v":19122,"vw":8.039991},{"c":8.02,"h":8.03,"l":7.99,"n":391,"o":8.02,"t":"2026-10-20T13:25:00Z","v":81187,"vw":8.017673},{"c":7.9999,"h":8.0737,"l":7.965,"n":1139,"o":8,"t":"2026-10-20T13:30:00Z","v":479804,"vw":8.012714},{"c":8.08,"h":8.17,"l":7.954,"n":846,"o":7.99,"t":"2026-10-20T13:35:00Z","v":253751,"vw":8.067041},{"c":8.03,"h":8.085,"l":7.98,"n":554,"o":8.055,"t":"2026-10-20T13:40:00Z","v":155147,"vw":8.029335},{"c":8.14,"h":8.15,"l":8.03,"n":490,"o":8.03,"t":"2026-10-20T13:45:00Z","v":154572,"vw":8.104055},{"c":8.16,"h":8.16,"l":8.0635,"n":391,"o":8.14,"t":"2026-10-20T13:50:00Z","v":93728,"vw":8.104989},{"c":8.25,"h":8.2668,"l":8.13,"n":600,"o":8.15,"t":"2026-10-20T13:55:00Z","v":225014,"vw":8.22485},{"c":8.305,"h":8.325,"l":8.225,"n":656,"o":8.25,"t":"2026-10-20T14:00:00Z","v":241818,"vw":8.275846},{"c":8.365,"h":8.42,"l":8.29,"n":614,"o":8.3,"t":"2026-10-20T14:05:00Z","v":191597,"vw":8.373171},{"c":8.4015,"h":8.405,"l":8.3301,"n":765,"o":8.37,"t":"2026-10-20T14:10:00Z","v":375976,"vw":8.370741},{"c":8.4262,"h":8.4601,"l":8.38,"n":680,"o":8.4,"t":"2026-10-20T14:15:00Z","v":220817,"vw":8.429118},{"c":8.4795,"h":8.4795,"l":8.415,"n":489,"o":8.425,"t":"2026-10-20T14:20:00Z","v":155188,"vw":8.438064},{"c":8.5805,"h":8.605,"l":8.4686,"n":722,"o":8.4797,"t":"2026-10-20T14:25:00Z","v":302566,"vw":8.552952},{"c":8.525,"h":8.61,"l":8.49,"n":719,"o":8.58,"t":"2026-10-20T14:30:00Z","v":233364,"vw":8.553214},{"c":8.52,"h":8.54,"l":8.495,"n":347,"o":8.5201,"t":"2026-10-20T14:35:00Z","v":97648,"vw":8.520932},{"c":8.5377,"h":8.57,"l":8.51,"n":351,"o":8.53,"t":"2026-10-20T14:40:00Z","v":92092,"vw":8.537099},{"c":8.5205,"h":8.575,"l":8.515,"n":335,"o":8.54,"t":"2026-10-20T14:45:00Z","v":117606,"vw":8.544528},{"c":8.555,"h":8.56,"l":8.505,"n":293,"o":8.53,"t":"2026-10-20T14:50:00Z","v":63363,"vw":8.535001},{"c":8.565,"h":8.6,"l":8.55,"n":276,"o":8.56,"t":"2026-10-20T14:55:00Z","v":85980,"vw":8.571023},{"c":8.54,"h":8.58,"l":8.52,"n":298,"o":8.565,"t":"2026-10-20T15:00:00Z","v":83906,"vw":8.547162},{"c":8.54,"h":8.565,"l":8.53,"n":190,"o":8.54,"t":"2026-10-20T15:05:00Z","v":37571,"vw":8.546806},{"c":8.415,"h":8.54,"l":8.36,"n":956,"o":8.535,"t":"2026-10-20T15:10:00Z","v":414471,"vw":8.423453},{"c":8.4614,"h":8.49,"l":8.395,"n":640,"o":8.415,"t":"2026-10-20T15:15:00Z","v":166903,"vw":8.44178},{"c":8.465,"h":8.48,"l":8.435,"n":357,"o":8.465,"t":"2026-10-20T15:20:00Z","v":97466,"vw":8.460808},{"c":8.435,"h":8.48,"l":8.4312,"n":328,"o":8.4638,"t":"2026-10-20T15:25:00Z","v":120706,"vw":8.459383},{"c":8.41,"h":8.45,"l":8.373,"n":408,"o":8.44,"t":"2026-10-20T15:30:00Z","v":122437,"vw":8.407465},{"c":8.3502,"h":8.4203,"l":8.335,"n":579,"o":8.405,"t":"2026-10-20T15:35:00Z","v":303856,"vw":8.371802},{"c":8.44,"h":8.46,"l":8.355,"n":356,"o":8.36,"t":"2026-10-20T15:40:00Z","v":88965,"vw":8.410155},{"c":8.4561,"h":8.47,"l":8.415,"n":204,"o":8.44,"t":"2026-10-20T15:45:00Z","v":60158,"vw":8.445194},{"c":8.5,"h":8.5,"l":8.43,"n":174,"o":8.45,"t":"2026-10-20T15:50:00Z","v":57984,"vw":8.461591},{"c":8.505,"h":8.52,"l":8.475,"n":204,"o":8.5,"t":"2026-10-20T15:55:00Z","v":76330,"vw":8.497856},{"c":8.4692,"h":8.52,"l":8.465,"n":214,"o":8.51,"t":"2026-10-20T16:00:00Z","v":89543,"vw":8.500463},{"c":8.485,"h":8.5099,"l":8.465,"n":206,"o":8.47,"t":"2026-10-20T16:05:00Z","v":103565,"vw":8.493963},{"c":8.465,"h":8.49,"l":8.45,"n":139,"o":8.49,"t":"2026-10-20T16:10:00Z","v":37616,"vw":8.467373},{"c":8.4,"h":8.4705,"l":8.4,"n":166,"o":8.4699,"t":"2026-10-20T16:15:00Z","v":38849,"vw":8.422749},{"c":8.44,"h":8.44,"l":8.395,"n":144,"o":8.4067,"t":"2026-10-20T16:20:00Z","v":46735,"vw":8.417212},{"c":8.47,"h":8.485,"l":8.425,"n":164,"o":8.45,"t":"2026-10-20T16:25:00Z","v":77110,"vw":8.441413},{"c":8.4715,"h":8.4989,"l":8.46,"n":103,"o":8.475,"t":"2026-10-20T16:30:00Z","v":19560,"vw":8.482883},{"c":8.495,"h":8.51,"l":8.4901,"n":58,"o":8.5,"t":"2026-10-20T16:35:00Z","v":10296,"vw":8.498816},{"c":8.46,"h":8.49,"l":8.45,"n":95,"o":8.49,"t":"2026-10-20T16:40:00Z","v":15155,"vw":8.474203},{"c":8.49,"h":8.4901,"l":8.445,"n":113,"o":8.47,"t":"2026-10-20T16:45:00Z","v":18734,"vw":8.473343},{"c":8.425,"h":8.48,"l":8.425,"n":184,"o":8.48,"t":"2026-10-20T16:50:00Z","v":38449,"vw":8.450637},{"c":8.435,"h":8.45,"l":8.43,"n":125,"o":8.43,"t":"2026-10-20T16:55:00Z","v":20500,"vw":8.435599},{"c":8.445,"h":8.45,"l":8.42,"n":285,"o":8.445,"t":"2026-10-20T17:00:00Z","v":93778,"vw":8.4337},{"c":8.46,"h":8.465,"l":8.445,"n":182,"o":8.45,"t":"2026-10-20T17:05:00Z","v":99746,"vw":8.454791},{"c":8.465,"h":8.4789,"l":8.4495,"n":101,"o":8.46,"t":"2026-10-20T17:10:00Z","v":43753,"vw":8.46299},{"c":8.47,"h":8.49,"l":8.465,"n":129,"o":8.47,"t":"2026-10-20T17:15:00Z","v":25958,"vw":8.475261},{"c":8.49,"h":8.5098,"l":8.48,"n":127,"o":8.48,"t":"2026-10-20T17:20:00Z","v":48931,"vw":8.49764},{"c":8.505,"h":8.51,"l":8.49,"n":177,"o":8.49,"t":"2026-10-20T17:25:00Z","v":61668,"vw":8.501577},{"c":8.4893,"h":8.52,"l":8.4887,"n":304,"o":8.505,"t":"2026-10-20T17:30:00Z","v":204019,"vw":8.510175},{"c":8.5,"h":8.5099,"l":8.49,"n":136,"o":8.49,"t":"2026-10-20T17:35:00Z","v":56314,"vw":8.49959},{"c":8.49,"h":8.51,"l":8.485,"n":123,"o":8.495,"t":"2026-10-20T17:40:00Z","v":31943,"vw":8.495751},{"c":8.485,"h":8.495,"l":8.47,"n":134,"o":8.49,"t":"2026-10-20T17:45:00Z","v":37500,"vw":8.481711},{"c":8.5136,"h":8.515,"l":8.48,"n":109,"o":8.48,"t":"2026-10-20T17:50:00Z","v":41641,"vw":8.502286},{"c":8.505,"h":8.52,"l":8.4989,"n":94,"o":8.515,"t":"2026-10-20T17:55:00Z","v":41864,"vw":8.50969},{"c":8.49,"h":8.515,"l":8.48,"n":187,"o":8.505,"t":"2026-10-20T18:00:00Z","v":82979,"vw":8.497238},{"c":8.485,"h":8.49,"l":8.475,"n":48,"o":8.48,"t":"2026-10-20T18:05:00Z","v":12767,"vw":8.483129},{"c":8.5,"h":8.5,"l":8.4787,"n":35,"o":8.48,"t":"2026-10-20T18:10:00Z","v":7237,"vw":8.484002},{"c":8.4767,"h":8.5,"l":8.47,"n":40,"o":8.5,"t":"2026-10-20T18:15:00Z","v":8046,"vw":8.488629},{"c":8.45,"h":8.48,"l":8.45,"n":90,"o":8.47,"t":"2026-10-20T18:20:00Z","v":19443,"vw":8.465669},{"c":8.45,"h":8.4501,"l":8.44,"n":55,"o":8.445,"t":"2026-10-20T18:25:00Z","v":6418,"vw":8.445545},{"c":8.42,"h":8.4568,"l":8.42,"n":134,"o":8.455,"t":"2026-10-20T18:30:00Z","v":58520,"vw":8.442508},{"c":8.4106,"h":8.42,"l":8.4,"n":207,"o":8.42,"t":"2026-10-20T18:35:00Z","v":91349,"vw":8.409217},{"c":8.365,"h":8.4299,"l":8.36,"n":282,"o":8.415,"t":"2026-10-20T18:40:00Z","v":131683,"vw":8.391585},{"c":8.39,"h":8.4197,"l":8.3604,"n":160,"o":8.365,"t":"2026-10-20T18:45:00Z","v":105357,"vw":8.391064},{"c":8.42,"h":8.425,"l":8.39,"n":134,"o":8.39,"t":"2026-10-20T18:50:00Z","v":110995,"vw":8.415232},{"c":8.445,"h":8.45,"l":8.42,"n":107,"o":8.42,"t":"2026-10-20T18:55:00Z","v":30024,"vw":8.434238},{"c":8.435,"h":8.46,"l":8.435,"n":51,"o":8.445,"t":"2026-10-20T19:00:00Z","v":7717,"vw":8.445088},{"c":8.455,"h":8.4601,"l":8.44,"n":105,"o":8.445,"t":"2026-10-20T19:05:00Z","v":46828,"vw":8.454858},{"c":8.435,"h":8.4559,"l":8.435,"n":128,"o":8.45,"t":"2026-10-20T19:10:00Z","v":38591,"vw":8.448455},{"c":8.4356,"h":8.445,"l":8.43,"n":85,"o":8.435,"t":"2026-10-20T19:15:00Z","v":37448,"vw":8.439705},{"c":8.4,"h":8.435,"l":8.3801,"n":145,"o":8.435,"t":"2026-10-20T19:20:00Z","v":53288,"vw":8.40745},{"c":8.3801,"h":8.4198,"l":8.38,"n":75,"o":8.4,"t":"2026-10-20T19:25:00Z","v":10907,"vw":8.402294},{"c":8.42,"h":8.4499,"l":8.385,"n":157,"o":8.385,"t":"2026-10-20T19:30:00Z","v":55780,"vw":8.424615},{"c":8.38,"h":8.425,"l":8.37,"n":115,"o":8.42,"t":"2026-10-20T19:35:00Z","v":44398,"vw":8.386356},{"c":8.415,"h":8.425,"l":8.38,"n":211,"o":8.38,"t":"2026-10-20T19:40:00Z","v":109771,"vw":8.407963},{"c":8.41,"h":8.4257,"l":8.4,"n":146,"o":8.415,"t":"2026-10-20T19:45:00Z","v":60114,"vw":8.413175},{"c":8.4,"h":8.415,"l":8.38,"n":227,"o":8.41,"t":"2026-10-20T19:50:00Z","v":114168,"vw":8.401426},{"c":8.345,"h":8.4,"l":8.33,"n":503,"o":8.4,"t":"2026-10-20T19:55:00Z","v":204733,"vw":8.34747},{"c":8.31,"h":8.36,"l":8.31,"n":85,"o":8.36,"t":"2026-10-20T20:00:00Z","v":24893,"vw":8.348054},{"c":8.35,"h":8.35,"l":8.2901,"n":73,"o":8.3085,"t":"2026-10-20T20:05:00Z","v":17109,"vw":8.324459},{"c":8.36,"h":8.37,"l":8.359,"n":16,"o":8.359,"t":"2026-10-20T20:10:00Z","v":1766,"vw":8.365976},{"c":8.36,"h":8.36,"l":8.3501,"n":12,"o":8.3501,"t":"2026-10-20T20:15:00Z","v":29101,"vw":8.350511},{"c":8.36,"h":8.37,"l":8.36,"n":6,"o":8.37,"t":"2026-10-20T20:20:00Z","v":1374,"vw":8.364926},{"c":8.35,"h":8.36,"l":8.35,"n":13,"o":8.36,"t":"2026-10-20T20:25:00Z","v":5251,"vw":8.358628},{"c":8.45,"h":8.45,"l":8.35,"n":41,"o":8.35,"t":"2026-10-20T20:30:00Z","v":8088,"vw":8.416363},{"c":8.47,"h":8.5,"l":8.45,"n":72,"o":8.45,"t":"2026-10-20T20:35:00Z","v":28016,"vw":8.472553},{"c":8.47,"h":8.48,"l":8.47,"n":12,"o":8.48,"t":"2026-10-20T20:40:00Z","v":3487,"vw":8.473811},{"c":8.55,"h":8.55,"l":8.48,"n":43,"o":8.48,"t":"2026-10-20T20:45:00Z","v":17968,"vw":8.49988},{"c":8.62,"h":8.62,"l":8.54,"n":196,"o":8.549,"t":"2026-10-20T20:50:00Z","v":49108,"vw":8.580296},{"c":8.66,"h":8.67,"l":8.6103,"n":103,"o":8.62,"t":"2026-10-20T20:55:00Z","v":36810,"vw":8.645134},{"c":8.69,"h":8.73,"l":8.63,"n":135,"o":8.66,"t":"2026-10-20T21:00:00Z","v":35141,"vw":8.697711},{"c":8.719,"h":8.72,"l":8.69,"n":89,"o":8.6979,"t":"2026-10-20T21:05:00Z","v":72112,"vw":8.716864},{"c":8.7401,"h":8.75,"l":8.7,"n":123,"o":8.715,"t":"2026-10-20T21:10:00Z","v":40519,"vw":8.721434},{"c":8.74,"h":8.75,"l":8.735,"n":59,"o":8.75,"t":"2026-10-20T21:15:00Z","v":24446,"vw":8.741282},{"c":8.6709,"h":8.75,"l":8.6709,"n":59,"o":8.75,"t":"2026-10-20T21:20:00Z","v":12523,"vw":8.717024},{"c":8.7,"h":8.7,"l":8.66,"n":48,"o":8.6899,"t":"2026-10-20T21:25:00Z","v":8418,"vw":8.675024},{"c":8.76,"h":8.76,"l":8.7,"n":75,"o":8.7,"t":"2026-10-20T21:30:00Z","v":19666,"vw":8.722203},{"c":8.8,"h":8.8,"l":8.7585,"n":60,"o":8.77,"t":"2026-10-20T21:35:00Z","v":11198,"vw":8.781363},{"c":8.77,"h":8.8,"l":8.75,"n":56,"o":8.79,"t":"2026-10-20T21:40:00Z","v":12178,"vw":8.780087},{"c":8.78,"h":8.79,"l":8.77,"n":22,"o":8.79,"t":"2026-10-20T21:45:00Z","v":1254,"vw":8.785483},{"c":8.77,"h":8.8,"l":8.77,"n":51,"o":8.7799,"t":"2026-10-20T21:50:00Z","v":13709,"vw":8.779913},{"c":8.79,"h":8.79,"l":8.77,"n":37,"o":8.7702,"t":"2026-10-20T21:55:00Z","v":9903,"vw":8.777111},{"c":8.87,"h":8.87,"l":8.8,"n":227,"o":8.8,"t":"2026-10-20T22:00:00Z","v":34537,"vw":8.845101},{"c":8.84,"h":8.88,"l":8.83,"n":289,"o":8.87,"t":"2026-10-20T22:05:00Z","v":56163,"vw":8.859092},{"c":8.84,"h":8.86,"l":8.82,"n":114,"o":8.84,"t":"2026-10-20T22:10:00Z","v":56991,"vw":8.843203},{"c":8.86,"h":8.88,"l":8.8391,"n":81,"o":8.8391,"t":"2026-10-20T22:15:00Z","v":29728,"vw":8.865174},{"c":8.86,"h":8.88,"l":8.8598,"n":137,"o":8.86,"t":"2026-10-20T22:20:00Z","v":17894,"vw":8.863829},{"c":8.862,"h":8.89,"l":8.85,"n":106,"o":8.85,"t":"2026-10-20T22:25:00Z","v":20204,"vw":8.872679},{"c":8.8594,"h":8.88,"l":8.85,"n":41,"o":8.8688,"t":"2026-10-20T22:30:00Z","v":7726,"vw":8.856943},{"c":8.83,"h":8.86,"l":8.82,"n":106,"o":8.85,"t":"2026-10-20T22:35:00Z","v":28841,"vw":8.841374},{"c":8.8,"h":8.84,"l":8.8,"n":69,"o":8.84,"t":"2026-10-20T22:40:00Z","v":14097,"vw":8.819605},{"c":8.8,"h":8.81,"l":8.79,"n":61,"o":8.8079,"t":"2026-10-20T22:45:00Z","v":26780,"vw":8.80479},{"c":8.8,"h":8.8097,"l":8.7998,"n":31,"o":8.8,"t":"2026-10-20T22:50:00Z","v":7611,"vw":8.806122},{"c":8.8298,"h":8.8298,"l":8.8,"n":64,"o":8.8,"t":"2026-10-20T22:55:00Z","v":21928,"vw":8.811859},{"c":8.7328,"h":8.82,"l":8.71,"n":124,"o":8.82,"t":"2026-10-20T23:00:00Z","v":27805,"vw":8.742456},{"c":8.7425,"h":8.7499,"l":8.7102,"n":41,"o":8.7102,"t":"2026-10-20T23:05:00Z","v":28494,"vw":8.739714},{"c":8.74,"h":8.7497,"l":8.72,"n":33,"o":8.7497,"t":"2026-10-20T23:10:00Z","v":7946,"vw":8.728886},{"c":8.72,"h":8.74,"l":8.7107,"n":14,"o":8.74,"t":"2026-10-20T23:15:00Z","v":3377,"vw":8.733562},{"c":8.71,"h":8.7298,"l":8.7,"n":41,"o":8.7298,"t":"2026-10-20T23:20:00Z","v":10273,"vw":8.713716},{"c":8.7003,"h":8.72,"l":8.7002,"n":23,"o":8.71,"t":"2026-10-20T23:25:00Z","v":3567,"vw":8.709205},{"c":8.7005,"h":8.7192,"l":8.7005,"n":15,"o":8.7005,"t":"2026-10-20T23:30:00Z","v":10807,"vw":8.709814},{"c":8.719,"h":8.73,"l":8.71,"n":28,"o":8.72,"t":"2026-10-20T23:35:00Z","v":6503,"vw":8.71452},{"c":8.7617,"h":8.7617,"l":8.726,"n":30,"o":8.73,"t":"2026-10-20T23:40:00Z","v":12356,"vw":8.74349},{"c":8.7508,"h":8.79,"l":8.75,"n":24,"o":8.76,"t":"2026-10-20T23:45:00Z","v":6734,"vw":8.76197},{"c":8.799,"h":8.8,"l":8.76,"n":25,"o":8.78,"t":"2026-10-20T23:50:00Z","v":5478,"vw":8.778833},{"c":8.7641,"h":8.8,"l":8.76,"n":36,"o":8.79,"t":"2026-10-20T23:55:00Z","v":6463,"vw":8.777195},{"c":8.9795,"h":9,"l":8.71,"n":1365,"o":8.84,"t":"2026-10-21T08:00:00Z","v":242896,"vw":8.849228},{"c":8.91,"h":8.98,"l":8.75,"n":301,"o":8.97,"t":"2026-10-21T08:05:00Z","v":43081,"vw":8.922623},{"c":8.92,"h":8.92,"l":8.91,"n":59,"o":8.91,"t":"2026-10-21T08:10:00Z","v":6438,"vw":8.9149},{"c":8.91,"h":8.93,"l":8.8995,"n":81,"o":8.93,"t":"2026-10-21T08:15:00Z","v":16494,"vw":8.903253},{"c":8.92,"h":8.93,"l":8.92,"n":88,"o":8.92,"t":"2026-10-21T08:20:00Z","v":16572,"vw":8.920264},{"c":8.91,"h":8.93,"l":8.91,"n":46,"o":8.92,"t":"2026-10-21T08:25:00Z","v":4448,"vw":8.917138},{"c":8.83,"h":8.91,"l":8.83,"n":138,"o":8.91,"t":"2026-10-21T08:30:00Z","v":37743,"vw":8.854658},{"c":8.8,"h":8.83,"l":8.8,"n":137,"o":8.83,"t":"2026-10-21T08:35:00Z","v":20684,"vw":8.815482},{"c":8.81,"h":8.82,"l":8.8,"n":93,"o":8.81,"t":"2026-10-21T08:40:00Z","v":16216,"vw":8.805355},{"c":8.8,"h":8.81,"l":8.795,"n":208,"o":8.81,"t":"2026-10-21T08:45:00Z","v":33495,"vw":8.807596},{"c":8.75,"h":8.8,"l":8.73,"n":359,"o":8.8,"t":"2026-10-21T08:50:00Z","v":71673,"vw":8.760259},{"c":8.75,"h":8.7505,"l":8.73,"n":121,"o":8.75,"t":"2026-10-21T08:55:00Z","v":11611,"vw":8.743211},{"c":8.75,"h":8.759,"l":8.74,"n":171,"o":8.75,"t":"2026-10-21T09:00:00Z","v":20473,"vw":8.747154},{"c":8.76,"h":8.76,"l":8.75,"n":54,"o":8.75,"t":"2026-10-21T09:05:00Z","v":9635,"vw":8.753251},{"c":8.77,"h":8.77,"l":8.75,"n":96,"o":8.77,"t":"2026-10-21T09:10:00Z","v":11192,"vw":8.754485},{"c":8.77,"h":8.7805,"l":8.77,"n":43,"o":8.78,"t":"2026-10-21T09:15:00Z","v":5555,"vw":8.772105},{"c":8.79,"h":8.79,"l":8.77,"n":7,"o":8.77,"t":"2026-10-21T09:20:00Z","v":1946,"vw":8.785075},{"c":8.8205,"h":8.8205,"l":8.79,"n":57,"o":8.8,"t":"2026-10-21T09:25:00Z","v":12708,"vw":8.797879},{"c":8.87,"h":8.87,"l":8.83,"n":76,"o":8.84,"t":"2026-10-21T09:30:00Z","v":17535,"vw":8.858907},{"c":8.85,"h":8.86,"l":8.85,"n":11,"o":8.86,"t":"2026-10-21T09:35:00Z","v":881,"vw":8.855722},{"c":8.8597,"h":8.8597,"l":8.84,"n":22,"o":8.85,"t":"2026-10-21T09:40:00Z","v":1381,"vw":8.85053},{"c":8.81,"h":8.85,"l":8.81,"n":50,"o":8.85,"t":"2026-10-21T09:45:00Z","v":4834,"vw":8.837567},{"c":8.82,"h":8.83,"l":8.81,"n":118,"o":8.81,"t":"2026-10-21T09:50:00Z","v":17595,"vw":8.820733},{"c":8.82,"h":8.83,"l":8.82,"n":37,"o":8.83,"t":"2026-10-21T09:55:00Z","v":5039,"vw":8.823613},{"c":8.81,"h":8.83,"l":8.8,"n":110,"o":8.83,"t":"2026-10-21T10:00:00Z","v":27484,"vw":8.816625},{"c":8.77,"h":8.8,"l":8.77,"n":77,"o":8.8,"t":"2026-10-21T10:05:00Z","v":10062,"vw":8.786149},{"c":8.741,"h":8.77,"l":8.74,"n":102,"o":8.77,"t":"2026-10-21T10:10:00Z","v":17469,"vw":8.760126},{"c":8.75,"h":8.7594,"l":8.74,"n":45,"o":8.74,"t":"2026-10-21T10:15:00Z","v":6657,"vw":8.743568},{"c":8.78,"h":8.78,"l":8.74,"n":33,"o":8.75,"t":"2026-10-21T10:20:00Z","v":3530,"vw":8.755326},{"c":8.79,"h":8.8,"l":8.79,"n":43,"o":8.79,"t":"2026-10-21T10:25:00Z","v":8616,"vw":8.790124},{"c":8.82,"h":8.82,"l":8.78,"n":22,"o":8.79,"t":"2026-10-21T10:30:00Z","v":17069,"vw":8.790612},{"c":8.82,"h":8.82,"l":8.81,"n":42,"o":8.82,"t":"2026-10-21T10:35:00Z","v":13053,"vw":8.819638},{"c":8.84,"h":8.84,"l":8.82,"n":27,"o":8.82,"t":"2026-10-21T10:40:00Z","v":5630,"vw":8.832489},{"c":8.84,"h":8.85,"l":8.83,"n":28,"o":8.84,"t":"2026-10-21T10:45:00Z","v":5560,"vw":8.839207},{"c":8.85,"h":8.86,"l":8.84,"n":42,"o":8.84,"t":"2026-10-21T10:50:00Z","v":5769,"vw":8.850586},{"c":8.8405,"h":8.86,"l":8.8405,"n":22,"o":8.86,"t":"2026-10-21T10:55:00Z","v":2831,"vw":8.851453},{"c":8.92,"h":8.93,"l":8.84,"n":161,"o":8.84,"t":"2026-10-21T11:00:00Z","v":35924,"vw":8.890283},{"c":8.9103,"h":8.93,"l":8.9,"n":77,"o":8.93,"t":"2026-10-21T11:05:00Z","v":17306,"vw":8.917702},{"c":8.89,"h":8.92,"l":8.89,"n":44,"o":8.91,"t":"2026-10-21T11:10:00Z","v":10520,"vw":8.896313},{"c":8.91,"h":8.91,"l":8.87,"n":56,"o":8.8905,"t":"2026-10-21T11:15:00Z","v":12703,"vw":8.881302},{"c":8.93,"h":8.94,"l":8.9,"n":73,"o":8.91,"t":"2026-10-21T11:20:00Z","v":16857,"vw":8.924295},{"c":8.96,"h":8.97,"l":8.94,"n":85,"o":8.94,"t":"2026-10-21T11:25:00Z","v":18497,"vw":8.949445},{"c":8.97,"h":9.02,"l":8.9696,"n":155,"o":8.97,"t":"2026-10-21T11:30:00Z","v":30238,"vw":8.995567},{"c":8.96,"h":8.97,"l":8.96,"n":49,"o":8.96,"t":"2026-10-21T11:35:00Z","v":3871,"vw":8.961057},{"c":8.97,"h":8.97,"l":8.95,"n":38,"o":8.96,"t":"2026-10-21T11:40:00Z","v":1569,"vw":8.95339},{"c":8.96,"h":8.97,"l":8.9508,"n":24,"o":8.97,"t":"2026-10-21T11:45:00Z","v":4357,"vw":8.961612},{"c":8.98,"h":8.98,"l":8.97,"n":36,"o":8.97,"t":"2026-10-21T11:50:00Z","v":5466,"vw":8.973699},{"c":8.9586,"h":8.99,"l":8.9586,"n":74,"o":8.99,"t":"2026-10-21T11:55:00Z","v":11358,"vw":8.981505},{"c":8.94,"h":8.9621,"l":8.9315,"n":69,"o":8.95,"t":"2026-10-21T12:00:00Z","v":13017,"vw":8.946673},{"c":8.95,"h":8.95,"l":8.94,"n":42,"o":8.94,"t":"2026-10-21T12:05:00Z","v":3395,"vw":8.941529},{"c":8.95,"h":8.95,"l":8.9395,"n":61,"o":8.94,"t":"2026-10-21T12:10:00Z","v":35883,"vw":8.941545},{"c":8.96,"h":8.96,"l":8.93,"n":66,"o":8.94,"t":"2026-10-21T12:15:00Z","v":12740,"vw":8.95467},{"c":8.97,"h":8.98,"l":8.95,"n":199,"o":8.9599,"t":"2026-10-21T12:20:00Z","v":23323,"vw":8.962361},{"c":8.9995,"h":9.005,"l":8.9685,"n":129,"o":8.9791,"t":"2026-10-21T12:25:00Z","v":20915,"vw":8.989812},{"c":8.97,"h":8.98,"l":8.95,"n":120,"o":8.98,"t":"2026-10-21T12:30:00Z","v":22437,"vw":8.966314},{"c":8.97,"h":8.9805,"l":8.9685,"n":41,"o":8.97,"t":"2026-10-21T12:35:00Z","v":3477,"vw":8.973421},{"c":8.93,"h":8.97,"l":8.93,"n":85,"o":8.97,"t":"2026-10-21T12:40:00Z","v":10159,"vw":8.939132},{"c":8.9305,"h":8.9505,"l":8.91,"n":159,"o":8.9395,"t":"2026-10-21T12:45:00Z","v":48774,"vw":8.943737},{"c":8.9499,"h":8.95,"l":8.94,"n":47,"o":8.94,"t":"2026-10-21T12:50:00Z","v":20759,"vw":8.942636},{"c":8.96,"h":8.96,"l":8.93,"n":85,"o":8.94,"t":"2026-10-21T12:55:00Z","v":18004,"vw":8.935855},{"c":8.9901,"h":9,"l":8.95,"n":67,"o":8.959,"t":"2026-10-21T13:00:00Z","v":15604,"vw":8.986232},{"c":8.9805,"h":9.0088,"l":8.98,"n":136,"o":9,"t":"2026-10-21T13:05:00Z","v":29769,"vw":8.994933},{"c":8.99,"h":8.99,"l":8.97,"n":54,"o":8.9897,"t":"2026-10-21T13:10:00Z","v":9929,"vw":8.980871},{"c":9.05,"h":9.05,"l":8.9997,"n":125,"o":8.9997,"t":"2026-10-21T13:15:00Z","v":21977,"vw":9.016326},{"c":9.0479,"h":9.05,"l":9.04,"n":121,"o":9.05,"t":"2026-10-21T13:20:00Z","v":27399,"vw":9.047553},{"c":9.03,"h":9.06,"l":9.01,"n":288,"o":9.05,"t":"2026-10-21T13:25:00Z","v":53137,"vw":9.035827},{"c":8.895,"h":9.085,"l":8.87,"n":1037,"o":9.01,"t":"2026-10-21T13:30:00Z","v":292679,"vw":8.960379},{"c":8.65,"h":8.92,"l":8.5695,"n":1794,"o":8.9105,"t":"2026-10-21T13:35:00Z","v":586526,"vw":8.718385},{"c":8.52,"h":8.654,"l":8.4601,"n":1318,"o":8.65,"t":"2026-10-21T13:40:00Z","v":427538,"vw":8.539675},{"c":8.625,"h":8.66,"l":8.45,"n":1270,"o":8.5206,"t":"2026-10-21T13:45:00Z","v":442821,"vw":8.545126},{"c":8.55,"h":8.637,"l":8.51,"n":659,"o":8.625,"t":"2026-10-21T13:50:00Z","v":188065,"vw":8.571203},{"c":8.66,"h":8.67,"l":8.53,"n":426,"o":8.555,"t":"2026-10-21T13:55:00Z","v":161346,"vw":8.599428},{"c":8.69,"h":8.755,"l":8.65,"n":496,"o":8.66,"t":"2026-10-21T14:00:00Z","v":237097,"vw":8.721651},{"c":8.64,"h":8.7,"l":8.625,"n":453,"o":8.685,"t":"2026-10-21T14:05:00Z","v":121807,"vw":8.654479},{"c":8.605,"h":8.65,"l":8.59,"n":370,"o":8.64,"t":"2026-10-21T14:10:00Z","v":70100,"vw":8.615466},{"c":8.615,"h":8.65,"l":8.55,"n":357,"o":8.61,"t":"2026-10-21T14:15:00Z","v":156393,"vw":8.587145},{"c":8.705,"h":8.715,"l":8.6099,"n":261,"o":8.62,"t":"2026-10-21T14:20:00Z","v":72935,"vw":8.667803},{"c":8.6933,"h":8.7399,"l":8.685,"n":299,"o":8.7,"t":"2026-10-21T14:25:00Z","v":82063,"vw":8.706968},{"c":8.76,"h":8.77,"l":8.6813,"n":314,"o":8.7001,"t":"2026-10-21T14:30:00Z","v":119170,"vw":8.740819},{"c":8.68,"h":8.7662,"l":8.66,"n":269,"o":8.76,"t":"2026-10-21T14:35:00Z","v":110334,"vw":8.698179},{"c":8.7198,"h":8.7299,"l":8.67,"n":138,"o":8.6792,"t":"2026-10-21T14:40:00Z","v":26528,"vw":8.702917},{"c":8.75,"h":8.755,"l":8.7,"n":196,"o":8.71,"t":"2026-10-21T14:45:00Z","v":124612,"vw":8.730612},{"c":8.715,"h":8.77,"l":8.71,"n":325,"o":8.75,"t":"2026-10-21T14:50:00Z","v":165752,"vw":8.74363},{"c":8.69,"h":8.72,"l":8.6701,"n":178,"o":8.715,"t":"2026-10-21T14:55:00Z","v":34236,"vw":8.69703},{"c":8.67,"h":8.71,"l":8.65,"n":188,"o":8.695,"t":"2026-10-21T15:00:00Z","v":90803,"vw":8.68144},{"c":8.7102,"h":8.715,"l":8.675,"n":214,"o":8.675,"t":"2026-10-21T15:05:00Z","v":140350,"vw":8.69538},{"c":8.7599,"h":8.76,"l":8.72,"n":383,"o":8.72,"t":"2026-10-21T15:10:00Z","v":169594,"vw":8.741281},{"c":8.71,"h":8.7599,"l":8.7029,"n":185,"o":8.7501,"t":"2026-10-21T15:15:00Z","v":100895,"vw":8.728307},{"c":8.72,"h":8.74,"l":8.695,"n":146,"o":8.71,"t":"2026-10-21T15:20:00Z","v":46788,"vw":8.717449},{"c":8.7401,"h":8.765,"l":8.7214,"n":254,"o":8.725,"t":"2026-10-21T15:25:00Z","v":121748,"vw":8.74738},{"c":8.76,"h":8.78,"l":8.74,"n":427,"o":8.747,"t":"2026-10-21T15:30:00Z","v":321078,"vw":8.759844},{"c":8.805,"h":8.82,"l":8.75,"n":389,"o":8.7601,"t":"2026-10-21T15:35:00Z","v":157689,"vw":8.795001},{"c":8.81,"h":8.81,"l":8.785,"n":209,"o":8.8014,"t":"2026-10-21T15:40:00Z","v":72144,"vw":8.798061},{"c":8.8399,"h":8.84,"l":8.81,"n":257,"o":8.81,"t":"2026-10-21T15:45:00Z","v":102651,"vw":8.830013},{"c":8.84,"h":8.85,"l":8.825,"n":181,"o":8.835,"t":"2026-10-21T15:50:00Z","v":33976,"vw":8.83622},{"c":8.815,"h":8.845,"l":8.8103,"n":190,"o":8.84,"t":"2026-10-21T15:55:00Z","v":135696,"vw":8.826673},{"c":8.8,"h":8.81,"l":8.765,"n":244,"o":8.81,"t":"2026-10-21T16:00:00Z","v":107969,"vw":8.788574},{"c":8.79,"h":8.81,"l":8.7824,"n":175,"o":8.7962,"t":"2026-10-21T16:05:00Z","v":51484,"vw":8.795675},{"c":8.795,"h":8.8,"l":8.775,"n":123,"o":8.79,"t":"2026-10-21T16:10:00Z","v":33173,"vw":8.785494},{"c":8.8,"h":8.8099,"l":8.79,"n":129,"o":8.7997,"t":"2026-10-21T16:15:00Z","v":54401,"vw":8.800003},{"c":8.79,"h":8.8099,"l":8.785,"n":126,"o":8.805,"t":"2026-10-21T16:20:00Z","v":65659,"vw":8.795276},{"c":8.765,"h":8.79,"l":8.745,"n":218,"o":8.79,"t":"2026-10-21T16:25:00Z","v":114362,"vw":8.761695},{"c":8.7463,"h":8.76,"l":8.739,"n":125,"o":8.76,"t":"2026-10-21T16:30:00Z","v":57990,"vw":8.743463},{"c":8.85,"h":8.85,"l":8.73,"n":256,"o":8.74,"t":"2026-10-21T16:35:00Z","v":136458,"vw":8.775203},{"c":8.8105,"h":8.87,"l":8.775,"n":149,"o":8.86,"t":"2026-10-21T16:40:00Z","v":71226,"vw":8.795604},{"c":8.7901,"h":8.8201,"l":8.79,"n":157,"o":8.82,"t":"2026-10-21T16:45:00Z","v":39918,"vw":8.799352},{"c":8.83,"h":8.8501,"l":8.8,"n":174,"o":8.8,"t":"2026-10-21T16:50:00Z","v":86091,"vw":8.836175},{"c":8.815,"h":8.84,"l":8.8115,"n":99,"o":8.84,"t":"2026-10-21T16:55:00Z","v":39092,"vw":8.828109},{"c":8.835,"h":8.8399,"l":8.805,"n":197,"o":8.8105,"t":"2026-10-21T17:00:00Z","v":87368,"vw":8.822428},{"c":8.875,"h":8.88,"l":8.835,"n":149,"o":8.835,"t":"2026-10-21T17:05:00Z","v":36636,"vw":8.849582},{"c":8.87,"h":8.88,"l":8.86,"n":320,"o":8.8701,"t":"2026-10-21T17:10:00Z","v":184335,"vw":8.86912},{"c":8.885,"h":8.89,"l":8.865,"n":232,"o":8.865,"t":"2026-10-21T17:15:00Z","v":108644,"vw":8.878037},{"c":8.86,"h":8.89,"l":8.86,"n":182,"o":8.8801,"t":"2026-10-21T17:20:00Z","v":111838,"vw":8.873757},{"c":8.8481,"h":8.87,"l":8.84,"n":146,"o":8.86,"t":"2026-10-21T17:25:00Z","v":77577,"vw":8.851431},{"c":8.835,"h":8.86,"l":8.83,"n":166,"o":8.845,"t":"2026-10-21T17:30:00Z","v":89571,"vw":8.847439},{"c":8.82,"h":8.86,"l":8.8151,"n":172,"o":8.835,"t":"2026-10-21T17:35:00Z","v":129895,"vw":8.849219},{"c":8.825,"h":8.845,"l":8.825,"n":100,"o":8.825,"t":"2026-10-21T17:40:00Z","v":57147,"vw":8.837291},{"c":8.8395,"h":8.84,"l":8.82,"n":67,"o":8.83,"t":"2026-10-21T17:45:00Z","v":51019,"vw":8.835069}],"history":[{"c":23.79,"h":33.11,"l":21.81,"n":126659,"o":27.41,"t":"2026-06-24T04:00:00Z","v":14248940,"vw":23.751066},{"c":28.71,"h":30.36,"l":26.1,"n":251108,"o":30.05,"t":"2026-06-25T04:00:00Z","v":26876903,"vw":28.07345},{"c":24.82,"h":26.85,"l":24.295,"n":126053,"o":25,"t":"2026-06-26T04:00:00Z","v":15284363,"vw":25.676918},{"c":24.74,"h":24.76,"l":21,"n":115432,"o":24,"t":"2026-06-29T04:00:00Z","v":14060918,"vw":22.758361},{"c":26,"h":26.22,"l":24.58,"n":81098,"o":24.805,"t":"2026-06-30T04:00:00Z","v":11135928,"vw":25.613972},{"c":20.24,"h":22.24,"l":20.17,"n":237201,"o":21.52,"t":"2026-07-01T04:00:00Z","v":25636783,"vw":21.109825},{"c":16.96,"h":20.05,"l":15.8,"n":207487,"o":19.34,"t":"2026-07-02T04:00:00Z","v":27510438,"vw":17.629214},{"c":19.11,"h":19.84,"l":18.9,"n":93055,"o":19.47,"t":"2026-07-06T04:00:00Z","v":13484333,"vw":19.395817},{"c":16.73,"h":17.09,"l":15.29,"n":137110,"o":16.4,"t":"2026-07-07T04:00:00Z","v":21103259,"vw":16.303785},{"c":17.45,"h":17.4855,"l":15.5,"n":101151,"o":15.51,"t":"2026-07-08T04:00:00Z","v":19500778,"vw":16.567552},{"c":18.79,"h":19.77,"l":18.68,"n":92257,"o":19.15,"t":"2026-07-09T04:00:00Z","v":17086101,"vw":19.270491},{"c":18,"h":18.36,"l":16.96,"n":76757,"o":17.36,"t":"2026-07-10T04:00:00Z","v":12714726,"vw":17.792964},{"c":14.67,"h":15.39,"l":14.14,"n":100506,"o":14.8,"t":"2026-07-13T04:00:00Z","v":20304649,"vw":14.710894},{"c":16.72,"h":16.92,"l":15.56,"n":82050,"o":16.46,"t":"2026-07-14T04:00:00Z","v":15512687,"vw":16.364016},{"c":14.59,"h":16.39,"l":13.295,"n":92340,"o":16.31,"t":"2026-07-15T04:00:00Z","v":16555742,"vw":14.492612},{"c":12.05,"h":13.2401,"l":11.8,"n":104774,"o":13.02,"t":"2026-07-16T04:00:00Z","v":18487473,"vw":12.399365},{"c":12.16,"h":13.4,"l":10.3,"n":98521,"o":10.87,"t":"2026-07-17T04:00:00Z","v":26065587,"vw":12.0183},{"c":12.34,"h":13.3,"l":12.25,"n":46614,"o":12.85,"t":"2026-07-20T04:00:00Z","v":9873481,"vw":12.791016},{"c":15.02,"h":15.24,"l":13.89,"n":68376,"o":14.16,"t":"2026-07-21T04:00:00Z","v":15972038,"vw":14.552585},{"c":14.42,"h":14.9,"l":13.6,"n":52796,"o":13.72,"t":"2026-07-22T04:00:00Z","v":9903613,"vw":14.458171},{"c":14.71,"h":15.165,"l":14.09,"n":52502,"o":14.27,"t":"2026-07-23T04:00:00Z","v":10769478,"vw":14.71205},{"c":12.17,"h":13.6299,"l":11.88,"n":52797,"o":13.395,"t":"2026-07-24T04:00:00Z","v":10020372,"vw":12.572562},{"c":11.71,"h":12.92,"l":10.75,"n":43604,"o":12.92,"t":"2026-07-27T04:00:00Z","v":10243330,"vw":11.52232},{"c":9.61,"h":10.139,"l":8.9099,"n":70020,"o":9.87,"t":"2026-07-28T04:00:00Z","v":16655467,"vw":9.524296},{"c":8.4,"h":10.015,"l":8.29,"n":84108,"o":9.66,"t":"2026-07-29T04:00:00Z","v":24900443,"vw":9.122091},{"c":11.13,"h":11.2079,"l":9.625,"n":78002,"o":9.655,"t":"2026-07-30T04:00:00Z","v":21389148,"vw":10.559188},{"c":10.44,"h":12.61,"l":10.37,"n":109806,"o":12.32,"t":"2026-07-31T04:00:00Z","v":23402326,"vw":11.026313},{"c":10.71,"h":10.905,"l":9.31,"n":62698,"o":9.84,"t":"2026-08-03T04:00:00Z","v":13775364,"vw":10.211849},{"c":12.3,"h":12.52,"l":11.655,"n":57745,"o":11.74,"t":"2026-08-04T04:00:00Z","v":13916369,"vw":12.134743},{"c":11.73,"h":12.53,"l":11.58,"n":68905,"o":11.65,"t":"2026-08-05T04:00:00Z","v":10032995,"vw":12.141429},{"c":10.72,"h":11.4498,"l":9.6,"n":65649,"o":9.935,"t":"2026-08-06T04:00:00Z","v":12611134,"vw":10.760653},{"c":10.38,"h":11,"l":9.63,"n":58682,"o":10.96,"t":"2026-08-07T04:00:00Z","v":13675351,"vw":10.129802},{"c":9.98,"h":10.525,"l":9.8098,"n":32208,"o":9.97,"t":"2026-08-10T04:00:00Z","v":6830576,"vw":10.177727},{"c":10.53,"h":10.7251,"l":10.28,"n":40661,"o":10.53,"t":"2026-08-11T04:00:00Z","v":7627104,"vw":10.471101},{"c":12.08,"h":12.26,"l":11.7,"n":80397,"o":12.025,"t":"2026-08-12T04:00:00Z","v":18029429,"vw":12.067684},{"c":13.015,"h":13.58,"l":11.8242,"n":80502,"o":11.975,"t":"2026-08-13T04:00:00Z","v":21625110,"vw":12.993043},{"c":13.2,"h":13.865,"l":12.835,"n":85498,"o":13.55,"t":"2026-08-14T04:00:00Z","v":17503516,"vw":13.254392},{"c":14.59,"h":15.358,"l":14.27,"n":82949,"o":14.33,"t":"2026-08-17T04:00:00Z","v":18896471,"vw":14.842126},{"c":12.07,"h":13.23,"l":11.88,"n":89790,"o":12.85,"t":"2026-08-18T04:00:00Z","v":19590027,"vw":12.393893},{"c":12.07,"h":12.9,"l":11.7,"n":97666,"o":12.845,"t":"2026-08-19T04:00:00Z","v":24582456,"vw":12.159139},{"c":13.08,"h":13.16,"l":12.36,"n":64434,"o":12.56,"t":"2026-08-20T04:00:00Z","v":18155118,"vw":12.850455},{"c":13.15,"h":13.64,"l":13,"n":46301,"o":13.54,"t":"2026-08-21T04:00:00Z","v":11782938,"vw":13.234807},{"c":11.57,"h":12.19,"l":11.05,"n":64029,"o":12.16,"t":"2026-08-24T04:00:00Z","v":15421198,"vw":11.46713},{"c":12.4,"h":12.5913,"l":11.96,"n":35687,"o":12.31,"t":"2026-08-25T04:00:00Z","v":8674193,"vw":12.279695},{"c":12.43,"h":12.6,"l":12.17,"n":46928,"o":12.2,"t":"2026-08-26T04:00:00Z","v":10336955,"vw":12.425949},{"c":12.63,"h":13.1823,"l":12.075,"n":63570,"o":13.13,"t":"2026-08-27T04:00:00Z","v":16350613,"vw":12.485978},{"c":12.2,"h":12.7299,"l":12.025,"n":37801,"o":12.21,"t":"2026-08-28T04:00:00Z","v":8482719,"vw":12.324223},{"c":12.63,"h":12.685,"l":12.17,"n":28169,"o":12.295,"t":"2026-08-31T04:00:00Z","v":6349595,"vw":12.439268},{"c":11.86,"h":12.57,"l":11.61,"n":36712,"o":12.01,"t":"2026-09-01T04:00:00Z","v":8262237,"vw":12.018157},{"c":12.305,"h":12.39,"l":11.84,"n":27327,"o":12,"t":"2026-09-02T04:00:00Z","v":5743075,"vw":12.131931},{"c":12.24,"h":12.3,"l":11.46,"n":36089,"o":12.06,"t":"2026-09-03T04:00:00Z","v":8659862,"vw":11.911009},{"c":13.82,"h":13.835,"l":12.52,"n":52021,"o":12.57,"t":"2026-09-04T04:00:00Z","v":12440680,"vw":13.303646},{"c":14.37,"h":14.9,"l":14.27,"n":52633,"o":14.72,"t":"2026-09-08T04:00:00Z","v":10563550,"vw":14.596374},{"c":14.64,"h":15.14,"l":14.265,"n":41333,"o":14.3,"t":"2026-09-09T04:00:00Z","v":9515383,"vw":14.75274},{"c":13.18,"h":13.82,"l":13.0527,"n":48472,"o":13.68,"t":"2026-09-10T04:00:00Z","v":9765400,"vw":13.370919},{"c":13.41,"h":13.87,"l":13.215,"n":35585,"o":13.87,"t":"2026-09-11T04:00:00Z","v":8906406,"vw":13.455322},{"c":11.53,"h":11.9,"l":11.25,"n":54269,"o":11.41,"t":"2026-09-14T04:00:00Z","v":12625282,"vw":11.573409},{"c":11.54,"h":11.955,"l":11.35,"n":21835,"o":11.9,"t":"2026-09-15T04:00:00Z","v":5886582,"vw":11.60663},{"c":11.69,"h":12.22,"l":11.46,"n":32026,"o":12.16,"t":"2026-09-16T04:00:00Z","v":9437123,"vw":11.881014},{"c":12.72,"h":12.868,"l":12.34,"n":28475,"o":12.34,"t":"2026-09-17T04:00:00Z","v":6801420,"vw":12.684632},{"c":13.5,"h":13.55,"l":12.7593,"n":33352,"o":12.8,"t":"2026-09-18T04:00:00Z","v":7791538,"vw":13.055053},{"c":14.4,"h":14.56,"l":13.985,"n":40254,"o":14.34,"t":"2026-09-21T04:00:00Z","v":10688085,"vw":14.297936},{"c":15.35,"h":15.44,"l":13.98,"n":53917,"o":14,"t":"2026-09-22T04:00:00Z","v":12560185,"vw":15.024295},{"c":14.47,"h":15.23,"l":14.34,"n":33411,"o":15.145,"t":"2026-09-23T04:00:00Z","v":7911027,"vw":14.598946},{"c":13.96,"h":14.265,"l":13.69,"n":29663,"o":14.03,"t":"2026-09-24T04:00:00Z","v":7242776,"vw":13.92186},{"c":14.47,"h":14.6997,"l":14.0836,"n":27148,"o":14.5,"t":"2026-09-25T04:00:00Z","v":6090502,"vw":14.390704},{"c":13.46,"h":13.97,"l":12.77,"n":41190,"o":13.74,"t":"2026-09-28T04:00:00Z","v":9016833,"vw":13.257155},{"c":14.175,"h":14.315,"l":13.755,"n":24713,"o":14.22,"t":"2026-09-29T04:00:00Z","v":6381417,"vw":14.098992},{"c":13.74,"h":14.18,"l":13.57,"n":35755,"o":14.04,"t":"2026-09-30T04:00:00Z","v":7165836,"vw":13.781297},{"c":14.45,"h":14.49,"l":13.24,"n":48166,"o":13.86,"t":"2026-10-01T04:00:00Z","v":10753361,"vw":13.941549},{"c":14.31,"h":14.67,"l":14.0101,"n":44245,"o":14.66,"t":"2026-10-02T04:00:00Z","v":10389817,"vw":14.324987},{"c":14.24,"h":14.45,"l":14.135,"n":22727,"o":14.25,"t":"2026-10-05T04:00:00Z","v":5263739,"vw":14.319983},{"c":13.25,"h":14.07,"l":13.245,"n":39701,"o":13.85,"t":"2026-10-06T04:00:00Z","v":8660178,"vw":13.646401},{"c":13.49,"h":13.615,"l":12.46,"n":37928,"o":12.68,"t":"2026-10-07T04:00:00Z","v":9418521,"vw":13.1884},{"c":12.13,"h":13.065,"l":11.885,"n":46933,"o":12.96,"t":"2026-10-08T04:00:00Z","v":11253444,"vw":12.372947},{"c":12.17,"h":12.54,"l":12.015,"n":21461,"o":12.5,"t":"2026-10-09T04:00:00Z","v":5824324,"vw":12.223172},{"c":11.13,"h":11.59,"l":10.995,"n":41821,"o":11.59,"t":"2026-10-12T04:00:00Z","v":9104274,"vw":11.166312},{"c":10.37,"h":10.39,"l":9.78,"n":50696,"o":9.8,"t":"2026-10-13T04:00:00Z","v":13251311,"vw":10.122937},{"c":9.3,"h":9.9886,"l":9.2842,"n":53649,"o":9.68,"t":"2026-10-14T04:00:00Z","v":14943139,"vw":9.583197},{"c":9.01,"h":9.02,"l":7.8618,"n":63819,"o":8.055,"t":"2026-10-15T04:00:00Z","v":21247553,"vw":8.461967},{"c":7.94,"h":8.58,"l":7.89,"n":39312,"o":8.58,"t":"2026-10-16T04:00:00Z","v":14862749,"vw":8.215283},{"c":8.52,"h":8.9,"l":8.47,"n":28804,"o":8.72,"t":"2026-10-19T04:00:00Z","v":13202521,"vw":8.669007},{"c":8.35,"h":8.61,"l":7.954,"n":34582,"o":8,"t":"2026-10-20T04:00:00Z","v":10928294,"vw":8.379914},{"c":8.8395,"h":9.085,"l":8.45,"n":24061,"o":9.01,"t":"2026-10-21T04:00:00Z","v":8020358,"vw":8.731618}],"volatilityBars":[{"c":10.11,"h":10.38,"l":9.79,"n":5141,"o":10.04,"t":"2026-10-14T08:00:00Z","v":1097398,"vw":9.987584},{"c":10.08,"h":10.14,"l":10.08,"n":152,"o":10.1018,"t":"2026-10-14T08:15:00Z","v":44584,"vw":10.114171},{"c":9.98,"h":10.07,"l":9.98,"n":192,"o":10.07,"t":"2026-10-14T08:30:00Z","v":30710,"vw":10.008078},{"c":9.94,"h":9.99,"l":9.93,"n":268,"o":9.99,"t":"2026-10-14T08:45:00Z","v":22595,"vw":9.970256},{"c":9.98,"h":10,"l":9.93,"n":161,"o":9.93,"t":"2026-10-14T09:00:00Z","v":18916,"vw":9.964129},{"c":9.91,"h":10.01,"l":9.91,"n":200,"o":9.98,"t":"2026-10-14T09:15:00Z","v":18964,"vw":9.950118},{"c":9.94,"h":9.95,"l":9.91,"n":135,"o":9.91,"t":"2026-10-14T09:30:00Z","v":24842,"vw":9.925508},{"c":9.96,"h":9.97,"l":9.94,"n":96,"o":9.94,"t":"2026-10-14T09:45:00Z","v":24729,"vw":9.955372},{"c":9.97,"h":9.97,"l":9.91,"n":182,"o":9.95,"t":"2026-10-14T10:00:00Z","v":21083,"vw":9.936097},{"c":9.9605,"h":9.99,"l":9.96,"n":106,"o":9.96,"t":"2026-10-14T10:15:00Z","v":10366,"vw":9.974135},{"c":9.92,"h":9.97,"l":9.92,"n":110,"o":9.96,"t":"2026-10-14T10:30:00Z","v":15251,"vw":9.953597},{"c":9.91,"h":9.94,"l":9.9,"n":356,"o":9.915,"t":"2026-10-14T10:45:00Z","v":45714,"vw":9.914623},{"c":9.92,"h":9.92,"l":9.85,"n":620,"o":9.92,"t":"2026-10-14T11:00:00Z","v":105842,"vw":9.887209},{"c":9.9273,"h":9.94,"l":9.91,"n":224,"o":9.92,"t":"2026-10-14T11:15:00Z","v":49095,"vw":9.923999},{"c":9.94,"h":9.969,"l":9.93,"n":209,"o":9.93,"t":"2026-10-14T11:30:00Z","v":46352,"vw":9.945973},{"c":9.99,"h":9.99,"l":9.941,"n":234,"o":9.95,"t":"2026-10-14T11:45:00Z","v":48019,"vw":9.964849},{"c":10.049,"h":10.06,"l":9.9886,"n":194,"o":9.9886,"t":"2026-10-14T12:00:00Z","v":50754,"vw":10.022512},{"c":10.1177,"h":10.1177,"l":10.03,"n":306,"o":10.048,"t":"2026-10-14T12:15:00Z","v":73101,"vw":10.052584},{"c":9.78,"h":10.11,"l":9.75,"n":3169,"o":10.11,"t":"2026-10-14T12:30:00Z","v":496646,"vw":9.812026},{"c":9.69,"h":9.81,"l":9.67,"n":1863,"o":9.7899,"t":"2026-10-14T12:45:00Z","v":653512,"vw":9.736741},{"c":9.66,"h":9.69,"l":9.59,"n":1437,"o":9.69,"t":"2026-10-14T13:00:00Z","v":338316,"vw":9.639197},{"c":9.68,"h":9.69,"l":9.57,"n":1290,"o":9.66,"t":"2026-10-14T13:15:00Z","v":300046,"vw":9.614213},{"c":9.9099,"h":9.985,"l":9.66,"n":3450,"o":9.68,"t":"2026-10-14T13:30:00Z","v":1088583,"vw":9.835908},{"c":9.75,"h":9.9886,"l":9.75,"n":2470,"o":9.92,"t":"2026-10-14T13:45:00Z","v":696848,"vw":9.870713},{"c":9.8856,"h":9.92,"l":9.74,"n":1104,"o":9.745,"t":"2026-10-14T14:00:00Z","v":293475,"vw":9.841601},{"c":9.83,"h":9.94,"l":9.8,"n":1052,"o":9.8895,"t":"2026-10-14T14:15:00Z","v":227798,"vw":9.859493},{"c":9.875,"h":9.8892,"l":9.78,"n":848,"o":9.83,"t":"2026-10-14T14:30:00Z","v":226270,"vw":9.828648},{"c":9.8157,"h":9.89,"l":9.765,"n":759,"o":9.87,"t":"2026-10-14T14:45:00Z","v":209972,"vw":9.802754},{"c":9.6999,"h":9.82,"l":9.66,"n":1384,"o":9.82,"t":"2026-10-14T15:00:00Z","v":375973,"vw":9.711619},{"c":9.7201,"h":9.7795,"l":9.69,"n":593,"o":9.6983,"t":"2026-10-14T15:15:00Z","v":213075,"vw":9.753605},{"c":9.5986,"h":9.72,"l":9.55,"n":1660,"o":9.72,"t":"2026-10-14T15:30:00Z","v":391361,"vw":9.625017},{"c":9.565,"h":9.63,"l":9.56,"n":766,"o":9.595,"t":"2026-10-14T15:45:00Z","v":332416,"vw":9.589987},{"c":9.45,"h":9.59,"l":9.42,"n":2268,"o":9.5605,"t":"2026-10-14T16:00:00Z","v":756096,"vw":9.502989},{"c":9.385,"h":9.445,"l":9.38,"n":1406,"o":9.4301,"t":"2026-10-14T16:15:00Z","v":357277,"vw":9.410569},{"c":9.5397,"h":9.55,"l":9.35,"n":1075,"o":9.38,"t":"2026-10-14T16:30:00Z","v":523581,"vw":9.474304},{"c":9.5971,"h":9.61,"l":9.5,"n":615,"o":9.5358,"t":"2026-10-14T16:45:00Z","v":320196,"vw":9.555535},{"c":9.485,"h":9.6,"l":9.465,"n":635,"o":9.6,"t":"2026-10-14T17:00:00Z","v":307135,"vw":9.505849},{"c":9.416,"h":9.5,"l":9.4,"n":456,"o":9.48,"t":"2026-10-14T17:15:00Z","v":150328,"vw":9.45057},{"c":9.3995,"h":9.435,"l":9.37,"n":591,"o":9.415,"t":"2026-10-14T17:30:00Z","v":387294,"vw":9.403863},{"c":9.374,"h":9.42,"l":9.34,"n":602,"o":9.39,"t":"2026-10-14T17:45:00Z","v":245666,"vw":9.360312},{"c":9.49,"h":9.5099,"l":9.345,"n":695,"o":9.385,"t":"2026-10-14T18:00:00Z","v":464787,"vw":9.415611},{"c":9.4698,"h":9.515,"l":9.45,"n":466,"o":9.49,"t":"2026-10-14T18:15:00Z","v":170876,"vw":9.476376},{"c":9.395,"h":9.47,"l":9.37,"n":562,"o":9.4698,"t":"2026-10-14T18:30:00Z","v":173521,"vw":9.426129},{"c":9.395,"h":9.43,"l":9.3709,"n":417,"o":9.395,"t":"2026-10-14T18:45:00Z","v":107139,"vw":9.400311},{"c":9.3725,"h":9.39,"l":9.3001,"n":830,"o":9.39,"t":"2026-10-14T19:00:00Z","v":183762,"vw":9.344847},{"c":9.4498,"h":9.465,"l":9.335,"n":543,"o":9.37,"t":"2026-10-14T19:15:00Z","v":370158,"vw":9.390736},{"c":9.38,"h":9.48,"l":9.38,"n":624,"o":9.445,"t":"2026-10-14T19:30:00Z","v":200115,"vw":9.424379},{"c":9.3,"h":9.39,"l":9.2842,"n":1403,"o":9.375,"t":"2026-10-14T19:45:00Z","v":628850,"vw":9.330658},{"c":9.26,"h":9.33,"l":9.25,"n":529,"o":9.3,"t":"2026-10-14T20:00:00Z","v":177493,"vw":9.271857},{"c":9.22,"h":9.27,"l":9.2102,"n":370,"o":9.26,"t":"2026-10-14T20:15:00Z","v":99532,"vw":9.23921},{"c":9.22,"h":9.22,"l":9.21,"n":357,"o":9.22,"t":"2026-10-14T20:30:00Z","v":43551,"vw":9.211507},{"c":9.17,"h":9.22,"l":9.16,"n":439,"o":9.21,"t":"2026-10-14T20:45:00Z","v":69074,"vw":9.182044},{"c":9.18,"h":9.2,"l":9.15,"n":334,"o":9.18,"t":"2026-10-14T21:00:00Z","v":71164,"vw":9.166188},{"c":9.14,"h":9.21,"l":9.12,"n":264,"o":9.17,"t":"2026-10-14T21:15:00Z","v":46322,"vw":9.15326},{"c":9.13,"h":9.15,"l":9.12,"n":171,"o":9.1402,"t":"2026-10-14T21:30:00Z","v":14506,"vw":9.142576},{"c":9.1314,"h":9.15,"l":9.1051,"n":223,"o":9.12,"t":"2026-10-14T21:45:00Z","v":59472,"vw":9.121484},{"c":9.01,"h":9.146,"l":9,"n":1415,"o":9.146,"t":"2026-10-14T22:00:00Z","v":178533,"vw":9.050609},{"c":8.9961,"h":9.03,"l":8.9,"n":1266,"o":9.01,"t":"2026-10-14T22:15:00Z","v":180374,"vw":8.954145},{"c":8.871,"h":8.97,"l":8.82,"n":943,"o":8.97,"t":"2026-10-14T22:30:00Z","v":192920,"vw":8.876814},{"c":8.9161,"h":8.98,"l":8.84,"n":516,"o":8.8637,"t":"2026-10-14T22:45:00Z","v":223759,"vw":8.899775},{"c":8.73,"h":8.91,"l":8.6798,"n":1303,"o":8.91,"t":"2026-10-14T23:00:00Z","v":277300,"vw":8.781309},{"c":8.64,"h":8.7392,"l":8.61,"n":671,"o":8.73,"t":"2026-10-14T23:15:00Z","v":153613,"vw":8.669916},{"c":8.62,"h":8.69,"l":8.6003,"n":378,"o":8.63,"t":"2026-10-14T23:30:00Z","v":112187,"vw":8.642867},{"c":8.61,"h":8.69,"l":8.56,"n":411,"o":8.63,"t":"2026-10-14T23:45:00Z","v":101835,"vw":8.613751},{"c":8.14,"h":8.41,"l":8.02,"n":6677,"o":8.32,"t":"2026-10-15T08:00:00Z","v":1687717,"vw":8.202601},{"c":8.16,"h":8.18,"l":8.1004,"n":444,"o":8.145,"t":"2026-10-15T08:15:00Z","v":96716,"vw":8.137819},{"c":8.16,"h":8.19,"l":8.14,"n":470,"o":8.16,"t":"2026-10-15T08:30:00Z","v":101268,"vw":8.174603},{"c":8.26,"h":8.315,"l":8.1501,"n":1135,"o":8.16,"t":"2026-10-15T08:45:00Z","v":274082,"vw":8.252043},{"c":8.34,"h":8.34,"l":8.25,"n":742,"o":8.26,"t":"2026-10-15T09:00:00Z","v":230064,"vw":8.280219},{"c":8.24,"h":8.34,"l":8.23,"n":341,"o":8.34,"t":"2026-10-15T09:15:00Z","v":49605,"vw":8.283035},{"c":8.17,"h":8.2295,"l":8.16,"n":438,"o":8.2295,"t":"2026-10-15T09:30:00Z","v":70780,"vw":8.185366},{"c":8.15,"h":8.19,"l":8.14,"n":226,"o":8.19,"t":"2026-10-15T09:45:00Z","v":28965,"vw":8.156407},{"c":8.18,"h":8.19,"l":8.11,"n":201,"o":8.1499,"t":"2026-10-15T10:00:00Z","v":24377,"vw":8.135946},{"c":8.17,"h":8.22,"l":8.1601,"n":163,"o":8.175,"t":"2026-10-15T10:15:00Z","v":18757,"vw":8.186106},{"c":8.08,"h":8.16,"l":8.08,"n":516,"o":8.16,"t":"2026-10-15T10:30:00Z","v":98919,"vw":8.100651},{"c":8,"h":8.08,"l":7.99,"n":1053,"o":8.08,"t":"2026-10-15T10:45:00Z","v":140791,"vw":8.015128},{"c":8.04,"h":8.04,"l":7.9,"n":1213,"o":8.01,"t":"2026-10-15T11:00:00Z","v":270269,"vw":7.969686},{"c":8.09,"h":8.09,"l":8,"n":588,"o":8.04,"t":"2026-10-15T11:15:00Z","v":125182,"vw":8.050889},{"c":8.14,"h":8.19,"l":8.04,"n":959,"o":8.0885,"t":"2026-10-15T11:30:00Z","v":240926,"vw":8.147271},{"c":8.1,"h":8.14,"l":8.1,"n":451,"o":8.14,"t":"2026-10-15T11:45:00Z","v":153239,"vw":8.12391},{"c":8.06,"h":8.109,"l":8.03,"n":549,"o":8.1077,"t":"2026-10-15T12:00:00Z","v":151806,"vw":8.075195},{"c":8.1497,"h":8.15,"l":8.0399,"n":546,"o":8.0592,"t":"2026-10-15T12:15:00Z","v":134486,"vw":8.08328},{"c":8.09,"h":8.14,"l":7.97,"n":1434,"o":8.14,"t":"2026-10-15T12:30:00Z","v":237974,"vw":8.046701},{"c":8.0786,"h":8.15,"l":8.04,"n":504,"o":8.0897,"t":"2026-10-15T12:45:00Z","v":91234,"vw":8.091387},{"c":8.05,"h":8.13,"l":7.98,"n":803,"o":8.0786,"t":"2026-10-15T13:00:00Z","v":132208,"vw":8.059055},{"c":8.06,"h":8.1,"l":8.02,"n":1276,"o":8.08,"t":"2026-10-15T13:15:00Z","v":239363,"vw":8.03852},{"c":8.21,"h":8.265,"l":7.8618,"n":8028,"o":8.055,"t":"2026-10-15T13:30:00Z","v":2637929,"vw":8.069163},{"c":8,"h":8.265,"l":7.8701,"n":3884,"o":8.21,"t":"2026-10-15T13:45:00Z","v":1519172,"vw":7.989655},{"c":8.15,"h":8.2998,"l":7.9838,"n":2621,"o":8,"t":"2026-10-15T14:00:00Z","v":942466,"vw":8.170971},{"c":8.27,"h":8.35,"l":8.155,"n":2544,"o":8.155,"t":"2026-10-15T14:15:00Z","v":1183641,"vw":8.251896},{"c":8.54,"h":8.55,"l":8.21,"n":2067,"o":8.27,"t":"2026-10-15T14:30:00Z","v":901337,"vw":8.40083},{"c":8.6699,"h":8.69,"l":8.5,"n":2352,"o":8.5471,"t":"2026-10-15T14:45:00Z","v":759126,"vw":8.5735},{"c":8.785,"h":8.79,"l":8.61,"n":2188,"o":8.67,"t":"2026-10-15T15:00:00Z","v":775477,"vw":8.681949},{"c":8.695,"h":8.84,"l":8.665,"n":1920,"o":8.7814,"t":"2026-10-15T15:15:00Z","v":816129,"vw":8.761969},{"c":8.675,"h":8.735,"l":8.64,"n":1101,"o":8.7,"t":"2026-10-15T15:30:00Z","v":337663,"vw":8.672062},{"c":8.7786,"h":8.78,"l":8.63,"n":891,"o":8.675,"t":"2026-10-15T15:45:00Z","v":327690,"vw":8.686882},{"c":8.67,"h":8.81,"l":8.67,"n":945,"o":8.7799,"t":"2026-10-15T16:00:00Z","v":385096,"vw":8.731475},{"c":8.6,"h":8.675,"l":8.595,"n":861,"o":8.6601,"t":"2026-10-15T16:15:00Z","v":435939,"vw":8.624016},{"c":8.66,"h":8.7299,"l":8.585,"n":493,"o":8.6038,"t":"2026-10-15T16:30:00Z","v":110098,"vw":8.654196},{"c":8.645,"h":8.68,"l":8.57,"n":435,"o":8.6799,"t":"2026-10-15T16:45:00Z","v":152633,"vw":8.622821},{"c":8.69,"h":8.71,"l":8.625,"n":604,"o":8.645,"t":"2026-10-15T17:00:00Z","v":283363,"vw":8.646685},{"c":8.675,"h":8.72,"l":8.6642,"n":381,"o":8.6903,"t":"2026-10-15T17:15:00Z","v":251581,"vw":8.683988},{"c":8.71,"h":8.77,"l":8.6701,"n":404,"o":8.6796,"t":"2026-10-15T17:30:00Z","v":215778,"vw":8.717916},{"c":8.72,"h":8.735,"l":8.6701,"n":431,"o":8.71,"t":"2026-10-15T17:45:00Z","v":191788,"vw":8.702295},{"c":8.545,"h":8.71,"l":8.54,"n":654,"o":8.705,"t":"2026-10-15T18:00:00Z","v":337866,"vw":8.62632},{"c":8.59,"h":8.59,"l":8.545,"n":291,"o":8.55,"t":"2026-10-15T18:15:00Z","v":152026,"vw":8.566293},{"c":8.6203,"h":8.63,"l":8.585,"n":347,"o":8.5929,"t":"2026-10-15T18:30:00Z","v":178023,"vw":8.602852},{"c":8.69,"h":8.69,"l":8.6001,"n":413,"o":8.625,"t":"2026-10-15T18:45:00Z","v":171229,"vw":8.637854},{"c":8.835,"h":8.86,"l":8.69,"n":792,"o":8.69,"t":"2026-10-15T19:00:00Z","v":364145,"vw":8.76974},{"c":8.865,"h":8.91,"l":8.835,"n":1069,"o":8.835,"t":"2026-10-15T19:15:00Z","v":511059,"vw":8.872129},{"c":8.905,"h":8.95,"l":8.85,"n":1494,"o":8.86,"t":"2026-10-15T19:30:00Z","v":885305,"vw":8.897975},{"c":9,"h":9.02,"l":8.905,"n":1433,"o":8.905,"t":"2026-10-15T19:45:00Z","v":804325,"vw":8.958678},{"c":8.98,"h":9.01,"l":8.97,"n":267,"o":9.01,"t":"2026-10-15T20:00:00Z","v":79293,"vw":8.996509},{"c":8.9978,"h":9,"l":8.97,"n":144,"o":8.98,"t":"2026-10-15T20:15:00Z","v":64114,"vw":8.988358},{"c":9.02,"h":9.03,"l":9,"n":170,"o":9,"t":"2026-10-15T20:30:00Z","v":36275,"vw":9.01264},{"c":8.92,"h":9.02,"l":8.8773,"n":196,"o":9.019,"t":"2026-10-15T20:45:00Z","v":46110,"vw":8.994751},{"c":8.83,"h":8.9099,"l":8.65,"n":519,"o":8.9,"t":"2026-10-15T21:00:00Z","v":136818,"vw":8.773044},{"c":8.91,"h":8.94,"l":8.82,"n":217,"o":8.85,"t":"2026-10-15T21:15:00Z","v":89982,"vw":8.880537},{"c":8.98,"h":8.99,"l":8.89,"n":145,"o":8.91,"t":"2026-10-15T21:30:00Z","v":30687,"vw":8.931517},{"c":8.96,"h":8.99,"l":8.95,"n":1082,"o":8.98,"t":"2026-10-15T21:45:00Z","v":56330,"vw":8.968922},{"c":9.02,"h":9.02,"l":8.95,"n":237,"o":8.96,"t":"2026-10-15T22:00:00Z","v":88833,"vw":8.980908},{"c":8.98,"h":9.02,"l":8.9724,"n":200,"o":9.02,"t":"2026-10-15T22:15:00Z","v":64242,"vw":9.006689},{"c":8.93,"h":8.99,"l":8.93,"n":198,"o":8.99,"t":"2026-10-15T22:30:00Z","v":28434,"vw":8.949933},{"c":8.91,"h":8.94,"l":8.88,"n":183,"o":8.94,"t":"2026-10-15T22:45:00Z","v":30604,"vw":8.906146},{"c":8.95,"h":8.95,"l":8.855,"n":147,"o":8.91,"t":"2026-10-15T23:00:00Z","v":31567,"vw":8.903451},{"c":8.89,"h":8.96,"l":8.86,"n":255,"o":8.949,"t":"2026-10-15T23:15:00Z","v":91283,"vw":8.939796},{"c":8.84,"h":8.9,"l":8.84,"n":196,"o":8.89,"t":"2026-10-15T23:30:00Z","v":71412,"vw":8.869251},{"c":8.77,"h":8.8492,"l":8.77,"n":122,"o":8.83,"t":"2026-10-15T23:45:00Z","v":68065,"vw":8.817746},{"c":8.72,"h":9.14,"l":8.71,"n":3782,"o":8.76,"t":"2026-10-16T08:00:00Z","v":671137,"vw":8.880146},{"c":8.7799,"h":8.78,"l":8.7,"n":223,"o":8.71,"t":"2026-10-16T08:15:00Z","v":34075,"vw":8.731707},{"c":8.78,"h":8.79,"l":8.75,"n":113,"o":8.78,"t":"2026-10-16T08:30:00Z","v":22781,"vw":8.759786},{"c":8.7298,"h":8.78,"l":8.7298,"n":74,"o":8.78,"t":"2026-10-16T08:45:00Z","v":7108,"vw":8.756552},{"c":8.755,"h":8.755,"l":8.6905,"n":126,"o":8.72,"t":"2026-10-16T09:00:00Z","v":19597,"vw":8.716639},{"c":8.7602,"h":8.7602,"l":8.74,"n":48,"o":8.75,"t":"2026-10-16T09:15:00Z","v":4871,"vw":8.756123},{"c":8.75,"h":8.795,"l":8.75,"n":116,"o":8.7695,"t":"2026-10-16T09:30:00Z","v":17110,"vw":8.770328},{"c":8.7005,"h":8.78,"l":8.7,"n":128,"o":8.76,"t":"2026-10-16T09:45:00Z","v":22641,"vw":8.743249},{"c":8.68,"h":8.71,"l":8.67,"n":262,"o":8.71,"t":"2026-10-16T10:00:00Z","v":29800,"vw":8.694006},{"c":8.69,"h":8.73,"l":8.67,"n":130,"o":8.69,"t":"2026-10-16T10:15:00Z","v":70651,"vw":8.676412},{"c":8.715,"h":8.72,"l":8.67,"n":65,"o":8.67,"t":"2026-10-16T10:30:00Z","v":8503,"vw":8.690718},{"c":8.685,"h":8.7198,"l":8.67,"n":126,"o":8.71,"t":"2026-10-16T10:45:00Z","v":13157,"vw":8.690628},{"c":8.7,"h":8.7,"l":8.62,"n":481,"o":8.68,"t":"2026-10-16T11:00:00Z","v":87150,"vw":8.644692},{"c":8.64,"h":8.69,"l":8.64,"n":221,"o":8.6898,"t":"2026-10-16T11:15:00Z","v":54249,"vw":8.662762},{"c":8.6,"h":8.64,"l":8.58,"n":369,"o":8.64,"t":"2026-10-16T11:30:00Z","v":66610,"vw":8.60984},{"c":8.635,"h":8.6398,"l":8.592,"n":166,"o":8.6,"t":"2026-10-16T11:45:00Z","v":35397,"vw":8.608746},{"c":8.64,"h":8.69,"l":8.635,"n":242,"o":8.635,"t":"2026-10-16T12:00:00Z","v":66451,"vw":8.662923},{"c":8.68,"h":8.68,"l":8.62,"n":279,"o":8.63,"t":"2026-10-16T12:15:00Z","v":59886,"vw":8.648099},{"c":8.64,"h":8.7,"l":8.64,"n":287,"o":8.67,"t":"2026-10-16T12:30:00Z","v":26425,"vw":8.670178},{"c":8.6098,"h":8.6395,"l":8.6,"n":184,"o":8.6395,"t":"2026-10-16T12:45:00Z","v":18854,"vw":8.612583},{"c":8.64,"h":8.6499,"l":8.58,"n":173,"o":8.6,"t":"2026-10-16T13:00:00Z","v":17383,"vw":8.60348},{"c":8.58,"h":8.65,"l":8.54,"n":554,"o":8.64,"t":"2026-10-16T13:15:00Z","v":72896,"vw":8.596957},{"c":8.49,"h":8.58,"l":8.3501,"n":2717,"o":8.58,"t":"2026-10-16T13:30:00Z","v":910963,"vw":8.456061},{"c":8.285,"h":8.51,"l":8.22,"n":2139,"o":8.49,"t":"2026-10-16T13:45:00Z","v":998457,"vw":8.312647},{"c":8.348,"h":8.3674,"l":8.2386,"n":1455,"o":8.28,"t":"2026-10-16T14:00:00Z","v":618757,"vw":8.298581},{"c":8.3595,"h":8.3666,"l":8.27,"n":1828,"o":8.35,"t":"2026-10-16T14:15:00Z","v":1878640,"vw":8.317316},{"c":8.51,"h":8.5458,"l":8.3399,"n":1036,"o":8.35,"t":"2026-10-16T14:30:00Z","v":519087,"vw":8.455547},{"c":8.455,"h":8.53,"l":8.4,"n":614,"o":8.505,"t":"2026-10-16T14:45:00Z","v":209366,"vw":8.459382},{"c":8.265,"h":8.45,"l":8.245,"n":1203,"o":8.45,"t":"2026-10-16T15:00:00Z","v":521841,"vw":8.311463},{"c":8.3,"h":8.3256,"l":8.23,"n":678,"o":8.2699,"t":"2026-10-16T15:15:00Z","v":215449,"vw":8.27982},{"c":8.36,"h":8.38,"l":8.3,"n":530,"o":8.3,"t":"2026-10-16T15:30:00Z","v":227507,"vw":8.348944},{"c":8.28,"h":8.4,"l":8.28,"n":507,"o":8.37,"t":"2026-10-16T15:45:00Z","v":184712,"vw":8.327353},{"c":8.32,"h":8.32,"l":8.22,"n":607,"o":8.28,"t":"2026-10-16T16:00:00Z","v":271940,"vw":8.248401},{"c":8.3139,"h":8.33,"l":8.28,"n":357,"o":8.32,"t":"2026-10-16T16:15:00Z","v":99833,"vw":8.302981},{"c":8.2901,"h":8.32,"l":8.2542,"n":404,"o":8.31,"t":"2026-10-16T16:30:00Z","v":157109,"vw":8.290986},{"c":8.26,"h":8.29,"l":8.24,"n":339,"o":8.29,"t":"2026-10-16T16:45:00Z","v":126281,"vw":8.255567},{"c":8.18,"h":8.275,"l":8.16,"n":1022,"o":8.2631,"t":"2026-10-16T17:00:00Z","v":416337,"vw":8.192689},{"c":8.18,"h":8.2,"l":8.08,"n":1354,"o":8.175,"t":"2026-10-16T17:15:00Z","v":686328,"vw":8.129127},{"c":8.2811,"h":8.3,"l":8.17,"n":792,"o":8.175,"t":"2026-10-16T17:30:00Z","v":365362,"vw":8.220339},{"c":8.185,"h":8.31,"l":8.165,"n":532,"o":8.275,"t":"2026-10-16T17:45:00Z","v":179648,"vw":8.224087},{"c":8.17,"h":8.1866,"l":8.1101,"n":530,"o":8.185,"t":"2026-10-16T18:00:00Z","v":281332,"vw":8.141312},{"c":8.14,"h":8.17,"l":8.09,"n":555,"o":8.17,"t":"2026-10-16T18:15:00Z","v":116644,"vw":8.122233},{"c":8.08,"h":8.15,"l":8.07,"n":481,"o":8.125,"t":"2026-10-16T18:30:00Z","v":250434,"vw":8.09988},{"c":8.03,"h":8.0901,"l":8,"n":1004,"o":8.085,"t":"2026-10-16T18:45:00Z","v":661687,"vw":8.022898},{"c":8.08,"h":8.08,"l":7.93,"n":1977,"o":8.0261,"t":"2026-10-16T19:00:00Z","v":609539,"vw":8.00382},{"c":8.09,"h":8.09,"l":8.0114,"n":647,"o":8.071,"t":"2026-10-16T19:15:00Z","v":538161,"vw":8.061002},{"c":7.9,"h":8.1,"l":7.9,"n":1214,"o":8.085,"t":"2026-10-16T19:30:00Z","v":682550,"vw":7.973104},{"c":7.9337,"h":7.9762,"l":7.89,"n":1774,"o":7.905,"t":"2026-10-16T19:45:00Z","v":876003,"vw":7.929452},{"c":7.91,"h":7.9416,"l":7.9,"n":234,"o":7.94,"t":"2026-10-16T20:00:00Z","v":64198,"vw":7.924777},{"c":7.9297,"h":7.93,"l":7.88,"n":312,"o":7.9,"t":"2026-10-16T20:15:00Z","v":107636,"vw":7.893613},{"c":7.96,"h":7.96,"l":7.92,"n":197,"o":7.9297,"t":"2026-10-16T20:30:00Z","v":32121,"vw":7.936456},{"c":7.9314,"h":8.02,"l":7.92,"n":284,"o":7.9749,"t":"2026-10-16T20:45:00Z","v":79549,"vw":7.963786},{"c":7.91,"h":7.94,"l":7.9,"n":245,"o":7.93,"t":"2026-10-16T21:00:00Z","v":50465,"vw":7.912652},{"c":7.9,"h":7.92,"l":7.89,"n":230,"o":7.9103,"t":"2026-10-16T21:15:00Z","v":81254,"vw":7.892946},{"c":7.91,"h":7.94,"l":7.91,"n":174,"o":7.91,"t":"2026-10-16T21:30:00Z","v":30003,"vw":7.920179},{"c":7.89,"h":7.91,"l":7.89,"n":297,"o":7.9,"t":"2026-10-16T21:45:00Z","v":47380,"vw":7.898694},{"c":7.85,"h":7.8902,"l":7.85,"n":569,"o":7.89,"t":"2026-10-16T22:00:00Z","v":47726,"vw":7.868544},{"c":7.84,"h":7.85,"l":7.8,"n":548,"o":7.85,"t":"2026-10-16T22:15:00Z","v":74706,"vw":7.809967},{"c":7.83,"h":7.84,"l":7.8,"n":359,"o":7.84,"t":"2026-10-16T22:30:00Z","v":45124,"vw":7.811945},{"c":7.81,"h":7.84,"l":7.81,"n":383,"o":7.82,"t":"2026-10-16T22:45:00Z","v":48851,"vw":7.829107},{"c":7.8198,"h":7.83,"l":7.78,"n":338,"o":7.82,"t":"2026-10-16T23:00:00Z","v":52416,"vw":7.805125},{"c":7.82,"h":7.8381,"l":7.8,"n":129,"o":7.82,"t":"2026-10-16T23:15:00Z","v":15457,"vw":7.81174},{"c":7.8803,"h":7.89,"l":7.78,"n":216,"o":7.8196,"t":"2026-10-16T23:30:00Z","v":28369,"vw":7.834795},{"c":7.8616,"h":7.91,"l":7.86,"n":110,"o":7.88,"t":"2026-10-16T23:45:00Z","v":22734,"vw":7.891777},{"c":8.54,"h":8.57,"l":8.27,"n":2550,"o":8.42,"t":"2026-10-19T08:00:00Z","v":648599,"vw":8.483893},{"c":8.5995,"h":8.6,"l":8.51,"n":260,"o":8.54,"t":"2026-10-19T08:15:00Z","v":65625,"vw":8.540612},{"c":8.59,"h":8.61,"l":8.59,"n":180,"o":8.5905,"t":"2026-10-19T08:30:00Z","v":35876,"vw":8.604336},{"c":8.54,"h":8.6,"l":8.54,"n":230,"o":8.59,"t":"2026-10-19T08:45:00Z","v":112249,"vw":8.582128},{"c":8.53,"h":8.54,"l":8.51,"n":215,"o":8.54,"t":"2026-10-19T09:00:00Z","v":84868,"vw":8.527072},{"c":8.57,"h":8.58,"l":8.53,"n":279,"o":8.53,"t":"2026-10-19T09:15:00Z","v":224065,"vw":8.57281},{"c":8.57,"h":8.59,"l":8.56,"n":68,"o":8.57,"t":"2026-10-19T09:30:00Z","v":10592,"vw":8.573889},{"c":8.61,"h":8.61,"l":8.57,"n":108,"o":8.57,"t":"2026-10-19T09:45:00Z","v":58647,"vw":8.58272},{"c":8.63,"h":8.64,"l":8.61,"n":125,"o":8.61,"t":"2026-10-19T10:00:00Z","v":40023,"vw":8.627866},{"c":8.59,"h":8.6205,"l":8.59,"n":101,"o":8.6205,"t":"2026-10-19T10:15:00Z","v":13264,"vw":8.596892},{"c":8.68,"h":8.7,"l":8.56,"n":349,"o":8.58,"t":"2026-10-19T10:30:00Z","v":59513,"vw":8.62407},{"c":8.7003,"h":8.71,"l":8.67,"n":223,"o":8.6795,"t":"2026-10-19T10:45:00Z","v":56116,"vw":8.699924},{"c":8.6185,"h":8.7003,"l":8.61,"n":357,"o":8.7,"t":"2026-10-19T11:00:00Z","v":143912,"vw":8.643229},{"c":8.6,"h":8.625,"l":8.6,"n":179,"o":8.61,"t":"2026-10-19T11:15:00Z","v":39060,"vw":8.609068},{"c":8.57,"h":8.5805,"l":8.51,"n":292,"o":8.5802,"t":"2026-10-19T11:30:00Z","v":101831,"vw":8.548339},{"c":8.63,"h":8.64,"l":8.57,"n":129,"o":8.57,"t":"2026-10-19T11:45:00Z","v":34440,"vw":8.599291},{"c":8.68,"h":8.68,"l":8.62,"n":227,"o":8.64,"t":"2026-10-19T12:00:00Z","v":65451,"vw":8.649851},{"c":8.679,"h":8.68,"l":8.65,"n":167,"o":8.68,"t":"2026-10-19T12:15:00Z","v":47480,"vw":8.66911},{"c":8.64,"h":8.69,"l":8.63,"n":309,"o":8.67,"t":"2026-10-19T12:30:00Z","v":49150,"vw":8.653686},{"c":8.64,"h":8.67,"l":8.6303,"n":160,"o":8.6303,"t":"2026-10-19T12:45:00Z","v":36484,"vw":8.650181},{"c":8.69,"h":8.71,"l":8.649,"n":227,"o":8.649,"t":"2026-10-19T13:00:00Z","v":51476,"vw":8.68608},{"c":8.72,"h":8.75,"l":8.6805,"n":460,"o":8.7,"t":"2026-10-19T13:15:00Z","v":94243,"vw":8.734066},{"c":8.6812,"h":8.73,"l":8.5602,"n":2962,"o":8.72,"t":"2026-10-19T13:30:00Z","v":1094061,"vw":8.65533},{"c":8.64,"h":8.8086,"l":8.6139,"n":1959,"o":8.68,"t":"2026-10-19T13:45:00Z","v":990614,"vw":8.704438},{"c":8.69,"h":8.69,"l":8.47,"n":1817,"o":8.64,"t":"2026-10-19T14:00:00Z","v":888910,"vw":8.563979},{"c":8.7299,"h":8.8,"l":8.685,"n":1627,"o":8.69,"t":"2026-10-19T14:15:00Z","v":1370928,"vw":8.756578},{"c":8.695,"h":8.73,"l":8.63,"n":1511,"o":8.7244,"t":"2026-10-19T14:30:00Z","v":1003414,"vw":8.688037},{"c":8.6799,"h":8.76,"l":8.675,"n":565,"o":8.7,"t":"2026-10-19T14:45:00Z","v":207279,"vw":8.712597},{"c":8.76,"h":8.79,"l":8.672,"n":515,"o":8.68,"t":"2026-10-19T15:00:00Z","v":310402,"vw":8.760819},{"c":8.8559,"h":8.87,"l":8.77,"n":702,"o":8.77,"t":"2026-10-19T15:15:00Z","v":220419,"vw":8.841374},{"c":8.9,"h":8.9,"l":8.82,"n":626,"o":8.8598,"t":"2026-10-19T15:30:00Z","v":286188,"vw":8.869092},{"c":8.8301,"h":8.9,"l":8.8301,"n":604,"o":8.895,"t":"2026-10-19T15:45:00Z","v":279602,"vw":8.868681},{"c":8.7718,"h":8.835,"l":8.75,"n":580,"o":8.831,"t":"2026-10-19T16:00:00Z","v":191331,"vw":8.777966},{"c":8.71,"h":8.7901,"l":8.7,"n":534,"o":8.7714,"t":"2026-10-19T16:15:00Z","v":344221,"vw":8.742655},{"c":8.6901,"h":8.7,"l":8.65,"n":668,"o":8.7,"t":"2026-10-19T16:30:00Z","v":396818,"vw":8.66653},{"c":8.6,"h":8.6961,"l":8.5706,"n":539,"o":8.6961,"t":"2026-10-19T16:45:00Z","v":388631,"vw":8.619524},{"c":8.58,"h":8.61,"l":8.5599,"n":560,"o":8.59,"t":"2026-10-19T17:00:00Z","v":473497,"vw":8.58915},{"c":8.57,"h":8.6066,"l":8.54,"n":486,"o":8.575,"t":"2026-10-19T17:15:00Z","v":250918,"vw":8.574353},{"c":8.56,"h":8.58,"l":8.5342,"n":434,"o":8.565,"t":"2026-10-19T17:30:00Z","v":296435,"vw":8.555718},{"c":8.5897,"h":8.595,"l":8.5101,"n":577,"o":8.55,"t":"2026-10-19T17:45:00Z","v":343784,"vw":8.537},{"c":8.56,"h":8.6,"l":8.525,"n":300,"o":8.6,"t":"2026-10-19T18:00:00Z","v":90209,"vw":8.566836},{"c":8.52,"h":8.57,"l":8.495,"n":459,"o":8.56,"t":"2026-10-19T18:15:00Z","v":128206,"vw":8.516864},{"c":8.571,"h":8.58,"l":8.4801,"n":420,"o":8.525,"t":"2026-10-19T18:30:00Z","v":287958,"vw":8.531133},{"c":8.57,"h":8.5997,"l":8.56,"n":257,"o":8.58,"t":"2026-10-19T18:45:00Z","v":71159,"vw":8.579498},{"c":8.57,"h":8.615,"l":8.55,"n":429,"o":8.575,"t":"2026-10-19T19:00:00Z","v":262881,"vw":8.579809},{"c":8.62,"h":8.66,"l":8.57,"n":430,"o":8.57,"t":"2026-10-19T19:15:00Z","v":271005,"vw":8.621479},{"c":8.655,"h":8.685,"l":8.61,"n":350,"o":8.62,"t":"2026-10-19T19:30:00Z","v":102703,"vw":8.659626},{"c":8.525,"h":8.6664,"l":8.5195,"n":599,"o":8.655,"t":"2026-10-19T19:45:00Z","v":306099,"vw":8.58311},{"c":8.57,"h":8.59,"l":8.52,"n":104,"o":8.54,"t":"2026-10-19T20:00:00Z","v":29385,"vw":8.55125},{"c":8.56,"h":8.57,"l":8.555,"n":34,"o":8.5697,"t":"2026-10-19T20:15:00Z","v":5398,"vw":8.564079},{"c":8.58,"h":8.58,"l":8.56,"n":30,"o":8.56,"t":"2026-10-19T20:30:00Z","v":6645,"vw":8.567053},{"c":8.5697,"h":8.5697,"l":8.55,"n":10,"o":8.56,"t":"2026-10-19T20:45:00Z","v":10855,"vw":8.568513},{"c":8.6,"h":8.6,"l":8.56,"n":14,"o":8.56,"t":"2026-10-19T21:00:00Z","v":1278,"vw":8.566437},{"c":8.59,"h":8.6,"l":8.57,"n":21,"o":8.57,"t":"2026-10-19T21:15:00Z","v":18199,"vw":8.596576},{"c":8.61,"h":8.61,"l":8.6,"n":16,"o":8.6085,"t":"2026-10-19T21:30:00Z","v":7027,"vw":8.60664},{"c":8.58,"h":8.64,"l":8.58,"n":53,"o":8.63,"t":"2026-10-19T21:45:00Z","v":12782,"vw":8.626854},{"c":8.591,"h":8.6,"l":8.59,"n":53,"o":8.59,"t":"2026-10-19T22:00:00Z","v":24499,"vw":8.590248},{"c":8.625,"h":8.64,"l":8.6,"n":57,"o":8.61,"t":"2026-10-19T22:15:00Z","v":11128,"vw":8.625566},{"c":8.64,"h":8.65,"l":8.62,"n":56,"o":8.62,"t":"2026-10-19T22:30:00Z","v":11519,"vw":8.636107},{"c":8.639,"h":8.64,"l":8.58,"n":94,"o":8.62,"t":"2026-10-19T22:45:00Z","v":30567,"vw":8.603337},{"c":8.68,"h":8.72,"l":8.65,"n":109,"o":8.65,"t":"2026-10-19T23:00:00Z","v":18535,"vw":8.694565},{"c":8.65,"h":8.68,"l":8.65,"n":59,"o":8.68,"t":"2026-10-19T23:15:00Z","v":23194,"vw":8.672012},{"c":8.6241,"h":8.63,"l":8.6,"n":28,"o":8.63,"t":"2026-10-19T23:30:00Z","v":5995,"vw":8.620656},{"c":8.5177,"h":8.6,"l":8.5,"n":99,"o":8.6,"t":"2026-10-19T23:45:00Z","v":50245,"vw":8.527915},{"c":8.04,"h":8.18,"l":7.96,"n":3089,"o":8.09,"t":"2026-10-20T08:00:00Z","v":848082,"vw":8.061169},{"c":8.0505,"h":8.06,"l":8.04,"n":60,"o":8.05,"t":"2026-10-20T08:15:00Z","v":8921,"vw":8.048571},{"c":8.08,"h":8.09,"l":8.03,"n":121,"o":8.04,"t":"2026-10-20T08:30:00Z","v":17348,"vw":8.063838},{"c":8.02,"h":8.08,"l":7.99,"n":245,"o":8.08,"t":"2026-10-20T08:45:00Z","v":38892,"vw":8.01584},{"c":7.91,"h":8,"l":7.9,"n":585,"o":8,"t":"2026-10-20T09:00:00Z","v":84812,"vw":7.938951},{"c":7.96,"h":7.96,"l":7.9,"n":182,"o":7.91,"t":"2026-10-20T09:15:00Z","v":35494,"vw":7.936517},{"c":7.91,"h":7.97,"l":7.9,"n":234,"o":7.96,"t":"2026-10-20T09:30:00Z","v":25855,"vw":7.949758},{"c":7.94,"h":7.95,"l":7.89,"n":414,"o":7.91,"t":"2026-10-20T09:45:00Z","v":81571,"vw":7.909197},{"c":7.95,"h":7.96,"l":7.92,"n":87,"o":7.94,"t":"2026-10-20T10:00:00Z","v":14600,"vw":7.948524},{"c":7.925,"h":7.96,"l":7.92,"n":91,"o":7.9405,"t":"2026-10-20T10:15:00Z","v":7812,"vw":7.941776},{"c":7.87,"h":7.92,"l":7.86,"n":355,"o":7.92,"t":"2026-10-20T10:30:00Z","v":34506,"vw":7.893398},{"c":7.88,"h":7.9,"l":7.86,"n":200,"o":7.87,"t":"2026-10-20T10:45:00Z","v":42235,"vw":7.886862},{"c":7.9,"h":7.91,"l":7.86,"n":394,"o":7.9,"t":"2026-10-20T11:00:00Z","v":67917,"vw":7.886466},{"c":7.87,"h":7.9086,"l":7.87,"n":182,"o":7.8984,"t":"2026-10-20T11:15:00Z","v":21747,"vw":7.890643},{"c":7.91,"h":7.9105,"l":7.84,"n":346,"o":7.88,"t":"2026-10-20T11:30:00Z","v":74350,"vw":7.874157},{"c":7.88,"h":7.9,"l":7.87,"n":165,"o":7.9,"t":"2026-10-20T11:45:00Z","v":27141,"vw":7.880365},{"c":7.85,"h":7.89,"l":7.84,"n":371,"o":7.89,"t":"2026-10-20T12:00:00Z","v":73631,"vw":7.853052},{"c":7.87,"h":7.9,"l":7.85,"n":215,"o":7.85,"t":"2026-10-20T12:15:00Z","v":30423,"vw":7.879126},{"c":7.9995,"h":8,"l":7.85,"n":460,"o":7.87,"t":"2026-10-20T12:30:00Z","v":229319,"vw":7.879775},{"c":7.99,"h":8.01,"l":7.95,"n":274,"o":7.99,"t":"2026-10-20T12:45:00Z","v":46820,"vw":7.987293},{"c":8.0397,"h":8.0615,"l":7.9704,"n":420,"o":7.99,"t":"2026-10-20T13:00:00Z","v":93688,"vw":8.02628},{"c":8.02,"h":8.07,"l":7.99,"n":628,"o":8.04,"t":"2026-10-20T13:15:00Z","v":160713,"vw":8.031747},{"c":8.03,"h":8.17,"l":7.954,"n":2539,"o":8,"t":"2026-10-20T13:30:00Z","v":888702,"vw":8.031112},{"c":8.25,"h":8.2668,"l":8.03,"n":1481,"o":8.03,"t":"2026-10-20T13:45:00Z","v":473314,"vw":8.162036},{"c":8.4015,"h":8.42,"l":8.225,"n":2035,"o":8.25,"t":"2026-10-20T14:00:00Z","v":809391,"vw":8.343023},{"c":8.5805,"h":8.605,"l":8.38,"n":1891,"o":8.4,"t":"2026-10-20T14:15:00Z","v":678571,"vw":8.48647},{"c":8.5377,"h":8.61,"l":8.49,"n":1417,"o":8.58,"t":"2026-10-20T14:30:00Z","v":423104,"vw":8.542295},{"c":8.565,"h":8.6,"l":8.505,"n":904,"o":8.54,"t":"2026-10-20T14:45:00Z","v":266949,"vw":8.550914},{"c":8.415,"h":8.58,"l":8.36,"n":1444,"o":8.565,"t":"2026-10-20T15:00:00Z","v":535948,"vw":8.450751},{"c":8.435,"h":8.49,"l":8.395,"n":1325,"o":8.415,"t":"2026-10-20T15:15:00Z","v":385075,"vw":8.452104},{"c":8.44,"h":8.46,"l":8.335,"n":1343,"o":8.44,"t":"2026-10-20T15:30:00Z","v":515258,"vw":8.386692},{"c":8.505,"h":8.52,"l":8.415,"n":582,"o":8.44,"t":"2026-10-20T15:45:00Z","v":194472,"vw":8.47087},{"c":8.465,"h":8.52,"l":8.45,"n":559,"o":8.51,"t":"2026-10-20T16:00:00Z","v":230724,"vw":8.492237},{"c":8.47,"h":8.485,"l":8.395,"n":474,"o":8.4699,"t":"2026-10-20T16:15:00Z","v":162694,"vw":8.430395},{"c":8.46,"h":8.51,"l":8.45,"n":256,"o":8.475,"t":"2026-10-20T16:30:00Z","v":45011,"vw":8.483493},{"c":8.435,"h":8.4901,"l":8.425,"n":422,"o":8.47,"t":"2026-10-20T16:45:00Z","v":77683,"vw":8.452187},{"c":8.465,"h":8.4789,"l":8.42,"n":568,"o":8.445,"t":"2026-10-20T17:00:00Z","v":237277,"vw":8.447998},{"c":8.505,"h":8.51,"l":8.465,"n":433,"o":8.47,"t":"2026-10-20T17:15:00Z","v":136557,"vw":8.495308},{"c":8.49,"h":8.52,"l":8.485,"n":563,"o":8.505,"t":"2026-10-20T17:30:00Z","v":292276,"vw":8.506625},{"c":8.505,"h":8.52,"l":8.47,"n":337,"o":8.49,"t":"2026-10-20T17:45:00Z","v":121005,"vw":8.498492},{"c":8.5,"h":8.515,"l":8.475,"n":270,"o":8.505,"t":"2026-10-20T18:00:00Z","v":102983,"vw":8.494587},{"c":8.45,"h":8.5,"l":8.44,"n":185,"o":8.5,"t":"2026-10-20T18:15:00Z","v":33907,"vw":8.467495},{"c":8.365,"h":8.4568,"l":8.36,"n":623,"o":8.455,"t":"2026-10-20T18:30:00Z","v":281552,"vw":8.407847},{"c":8.445,"h":8.45,"l":8.3604,"n":401,"o":8.365,"t":"2026-10-20T18:45:00Z","v":246376,"vw":8.407175},{"c":8.435,"h":8.4601,"l":8.435,"n":284,"o":8.445,"t":"2026-10-20T19:00:00Z","v":93136,"vw":8.451423},{"c":8.3801,"h":8.445,"l":8.38,"n":305,"o":8.435,"t":"2026-10-20T19:15:00Z","v":101643,"vw":8.418904},{"c":8.415,"h":8.4499,"l":8.37,"n":483,"o":8.385,"t":"2026-10-20T19:30:00Z","v":209949,"vw":8.407844},{"c":8.345,"h":8.4257,"l":8.33,"n":876,"o":8.415,"t":"2026-10-20T19:45:00Z","v":379015,"vw":8.374191},{"c":8.36,"h":8.37,"l":8.2901,"n":174,"o":8.36,"t":"2026-10-20T20:00:00Z","v":43768,"vw":8.339607},{"c":8.35,"h":8.37,"l":8.35,"n":31,"o":8.3501,"t":"2026-10-20T20:15:00Z","v":35726,"vw":8.352225},{"c":8.47,"h":8.5,"l":8.35,"n":125,"o":8.35,"t":"2026-10-20T20:30:00Z","v":39591,"vw":8.461546},{"c":8.66,"h":8.67,"l":8.48,"n":342,"o":8.48,"t":"2026-10-20T20:45:00Z","v":103886,"vw":8.589964},{"c":8.7401,"h":8.75,"l":8.63,"n":347,"o":8.66,"t":"2026-10-20T21:00:00Z","v":147772,"vw":8.713662},{"c":8.7,"h":8.75,"l":8.66,"n":166,"o":8.75,"t":"2026-10-20T21:15:00Z","v":45387,"vw":8.722922},{"c":8.77,"h":8.8,"l":8.7,"n":191,"o":8.7,"t":"2026-10-20T21:30:00Z","v":43042,"vw":8.75346},{"c":8.79,"h":8.8,"l":8.77,"n":110,"o":8.79,"t":"2026-10-20T21:45:00Z","v":24866,"vw":8.779005},{"c":8.84,"h":8.88,"l":8.8,"n":630,"o":8.8,"t":"2026-10-20T22:00:00Z","v":147691,"vw":8.849604},{"c":8.862,"h":8.89,"l":8.8391,"n":324,"o":8.8391,"t":"2026-10-20T22:15:00Z","v":67826,"vw":8.867023},{"c":8.8,"h":8.88,"l":8.8,"n":216,"o":8.8688,"t":"2026-10-20T22:30:00Z","v":50664,"vw":8.837686},{"c":8.8298,"h":8.8298,"l":8.79,"n":156,"o":8.8079,"t":"2026-10-20T22:45:00Z","v":56319,"vw":8.807698},{"c":8.74,"h":8.82,"l":8.71,"n":198,"o":8.82,"t":"2026-10-20T23:00:00Z","v":64245,"vw":8.739576},{"c":8.7003,"h":8.74,"l":8.7,"n":78,"o":8.74,"t":"2026-10-20T23:15:00Z","v":17217,"vw":8.716853},{"c":8.7617,"h":8.7617,"l":8.7005,"n":73,"o":8.7005,"t":"2026-10-20T23:30:00Z","v":29666,"vw":8.724932},{"c":8.7641,"h":8.8,"l":8.75,"n":85,"o":8.76,"t":"2026-10-20T23:45:00Z","v":18675,"vw":8.771856},{"c":8.92,"h":9,"l":8.71,"n":1725,"o":8.84,"t":"2026-10-21T08:00:00Z","v":292415,"vw":8.862785},{"c":8.91,"h":8.93,"l":8.8995,"n":215,"o":8.93,"t":"2026-10-21T08:15:00Z","v":37514,"vw":8.912378},{"c":8.81,"h":8.91,"l":8.8,"n":368,"o":8.91,"t":"2026-10-21T08:30:00Z","v":74643,"vw":8.833497},{"c":8.75,"h":8.81,"l":8.73,"n":688,"o":8.81,"t":"2026-10-21T08:45:00Z","v":116779,"vw":8.772585},{"c":8.77,"h":8.77,"l":8.74,"n":321,"o":8.75,"t":"2026-10-21T09:00:00Z","v":41300,"vw":8.750603},{"c":8.8205,"h":8.8205,"l":8.77,"n":107,"o":8.78,"t":"2026-10-21T09:15:00Z","v":20209,"vw":8.789663},{"c":8.8597,"h":8.87,"l":8.83,"n":109,"o":8.84,"t":"2026-10-21T09:30:00Z","v":19797,"vw":8.858227},{"c":8.82,"h":8.85,"l":8.81,"n":205,"o":8.85,"t":"2026-10-21T09:45:00Z","v":27468,"vw":8.824179},{"c":8.741,"h":8.83,"l":8.74,"n":289,"o":8.83,"t":"2026-10-21T10:00:00Z","v":55015,"vw":8.793436},{"c":8.79,"h":8.8,"l":8.74,"n":121,"o":8.74,"t":"2026-10-21T10:15:00Z","v":18803,"vw":8.767319},{"c":8.84,"h":8.84,"l":8.78,"n":91,"o":8.79,"t":"2026-10-21T10:30:00Z","v":35752,"vw":8.807482},{"c":8.8405,"h":8.86,"l":8.83,"n":92,"o":8.84,"t":"2026-10-21T10:45:00Z","v":14160,"vw":8.84603},{"c":8.89,"h":8.93,"l":8.84,"n":282,"o":8.84,"t":"2026-10-21T11:00:00Z","v":63750,"vw":8.898736},{"c":8.96,"h":8.97,"l":8.87,"n":214,"o":8.8905,"t":"2026-10-21T11:15:00Z","v":48057,"vw":8.922875},{"c":8.97,"h":9.02,"l":8.95,"n":242,"o":8.97,"t":"2026-10-21T11:30:00Z","v":35678,"vw":8.990372},{"c":8.9586,"h":8.99,"l":8.9508,"n":134,"o":8.97,"t":"2026-10-21T11:45:00Z","v":21181,"vw":8.975352},{"c":8.95,"h":8.9621,"l":8.9315,"n":172,"o":8.95,"t":"2026-10-21T12:00:00Z","v":52295,"vw":8.942796},{"c":8.9995,"h":9.005,"l":8.93,"n":394,"o":8.94,"t":"2026-10-21T12:15:00Z","v":56978,"vw":8.970725},{"c":8.93,"h":8.9805,"l":8.93,"n":246,"o":8.98,"t":"2026-10-21T12:30:00Z","v":36073,"vw":8.959712},{"c":8.96,"h":8.96,"l":8.91,"n":291,"o":8.9395,"t":"2026-10-21T12:45:00Z","v":87537,"vw":8.941843},{"c":8.99,"h":9.0088,"l":8.95,"n":257,"o":8.959,"t":"2026-10-21T13:00:00Z","v":55302,"vw":8.990007},{"c":9.03,"h":9.06,"l":8.9997,"n":534,"o":8.9997,"t":"2026-10-21T13:15:00Z","v":102513,"vw":9.034801},{"c":8.52,"h":9.085,"l":8.4601,"n":4149,"o":9.01,"t":"2026-10-21T13:30:00Z","v":1306743,"vw":8.712922},{"c":8.66,"h":8.67,"l":8.45,"n":2355,"o":8.5206,"t":"2026-10-21T13:45:00Z","v":792232,"vw":8.562274},{"c":8.605,"h":8.755,"l":8.59,"n":1319,"o":8.66,"t":"2026-10-21T14:00:00Z","v":429004,"vw":8.685775},{"c":8.6933,"h":8.7399,"l":8.55,"n":917,"o":8.61,"t":"2026-10-21T14:15:00Z","v":311391,"vw":8.637079},{"c":8.7198,"h":8.77,"l":8.66,"n":721,"o":8.7001,"t":"2026-10-21T14:30:00Z","v":256032,"vw":8.718474},{"c":8.69,"h":8.77,"l":8.6701,"n":699,"o":8.71,"t":"2026-10-21T14:45:00Z","v":324600,"vw":8.733877},{"c":8.7599,"h":8.76,"l":8.65,"n":785,"o":8.695,"t":"2026-10-21T15:00:00Z","v":400747,"vw":8.711404},{"c":8.7401,"h":8.765,"l":8.695,"n":585,"o":8.7501,"t":"2026-10-21T15:15:00Z","v":269431,"vw":8.735086},{"c":8.81,"h":8.82,"l":8.74,"n":1025,"o":8.747,"t":"2026-10-21T15:30:00Z","v":550911,"vw":8.774802},{"c":8.815,"h":8.85,"l":8.81,"n":628,"o":8.81,"t":"2026-10-21T15:45:00Z","v":272323,"vw":8.829092},{"c":8.795,"h":8.81,"l":8.765,"n":542,"o":8.81,"t":"2026-10-21T16:00:00Z","v":192626,"vw":8.789919},{"c":8.765,"h":8.8099,"l":8.745,"n":473,"o":8.7997,"t":"2026-10-21T16:15:00Z","v":234422,"vw":8.77993},{"c":8.8105,"h":8.87,"l":8.73,"n":530,"o":8.76,"t":"2026-10-21T16:30:00Z","v":265674,"vw":8.773709},{"c":8.815,"h":8.8501,"l":8.79,"n":430,"o":8.82,"t":"2026-10-21T16:45:00Z","v":165101,"vw":8.825409},{"c":8.87,"h":8.88,"l":8.805,"n":666,"o":8.8105,"t":"2026-10-21T17:00:00Z","v":308339,"vw":8.853635},{"c":8.8481,"h":8.89,"l":8.84,"n":560,"o":8.865,"t":"2026-10-21T17:15:00Z","v":298059,"vw":8.86951},{"c":8.825,"h":8.86,"l":8.8151,"n":438,"o":8.845,"t":"2026-10-21T17:30:00Z","v":276613,"vw":8.846183},{"c":8.8395,"h":8.84,"l":8.82,"n":67,"o":8.83,"t":"2026-10-21T17:45:00Z","v":51019,"vw":8.835069}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09191766894026016,"strike":12.284471171740272,"iv":3.1078699123734945,"gamma":0.08687325696359958,"theta":-0.08877129921405083,"vega":0.0011707641751165102,"rho":0.00004522318021618699,"breakevenPct":40.00439865023225},{"delta":0.15,"premium":0.1,"strike":11.380288951532101,"iv":2.529637927814159,"gamma":0.1921352689504484,"theta":-0.08268572648997644,"vega":0.0015064357327162058,"rho":0.00007091966866338256,"breakevenPct":29.86752207615499},{"delta":0.2,"premium":0.1,"strike":10.149733354979679,"iv":1.6715633677263582,"gamma":0.3133818206844482,"theta":-0.06796993690229552,"vega":0.0018294489966453906,"rho":0.0000971572299809699,"breakevenPct":15.947209897960164},{"delta":0.25,"premium":0.11867933061962914,"strike":9.446630483943917,"iv":1.2296649027589326,"gamma":0.38587507914970604,"theta":-0.0629538670284939,"vega":0.0020640434192673,"rho":0.0001216757389188559,"breakevenPct":8.204862155696219},{"delta":0.3,"premium":0.15825418362731797,"strike":9.33355947535052,"iv":1.253319357756671,"gamma":0.40383075531433743,"theta":-0.06878833107191315,"vega":0.002199728629579376,"rho":0.00014427124010995735,"breakevenPct":7.373457680744775},{"delta":0.35,"premium":0.19782903663500678,"strike":9.220488466757123,"iv":1.2769738127544097,"gamma":0.42178643147896877,"theta":-0.07462279511533242,"vega":0.0023354138398914517,"rho":0.0001668667413010588,"breakevenPct":6.542053205793332},{"delta":0.4,"premium":0.23740388964269565,"strike":9.107417458163727,"iv":1.3006282677521483,"gamma":0.43974210764360017,"theta":-0.0804572591587517,"vega":0.002471099050203528,"rho":0.0001894622424921603,"breakevenPct":5.7106487308418865},{"delta":0.45,"premium":0.2781038374717833,"strike":8.994356659142213,"iv":1.3237422121896163,"gamma":0.45617584650112863,"theta":-0.08595936794582391,"vega":0.0025977426636568848,"rho":0.0002119901456369194,"breakevenPct":4.892087065769186},{"delta":0.5,"premium":0.34018058690744923,"strike":8.881489841986456,"iv":1.3365864559819411,"gamma":0.44369277652370204,"theta":-0.08514672686230249,"vega":0.0025525959367945824,"rho":0.000233233685901174,"breakevenPct":4.3175387883926},{"delta":0.55,"premium":0.4022573363431152,"strike":8.768623024830699,"iv":1.3494306997742662,"gamma":0.4312097065462754,"theta":-0.08433408577878103,"vega":0.0025074492099322796,"rho":0.00025447722616542864,"breakevenPct":3.742990511016013},{"delta":0.6,"premium":0.464334085778781,"strike":8.655756207674944,"iv":1.3622749435665913,"gamma":0.4187266365688488,"theta":-0.0835214446952596,"vega":0.0024623024830699772,"rho":0.0002757207664296832,"breakevenPct":3.1684422336394276},{"delta":0.65,"premium":0.526410835214447,"strike":8.542889390519187,"iv":1.3751191873589164,"gamma":0.40624356659142213,"theta":-0.08270880361173814,"vega":0.002417155756207675,"rho":0.0002969643066939378,"breakevenPct":2.593893956262841},{"delta":0.7,"premium":0.6049089068825909,"strike":8.421558704453442,"iv":1.3629154858299595,"gamma":0.3791285425101215,"theta":-0.07661103238866399,"vega":0.002243117408906883,"rho":0.00031746384510611473,"breakevenPct":2.1093621191858967},{"delta":0.75,"premium":0.6934716599190283,"strike":8.29504048582996,"iv":1.3353598178137651,"gamma":0.3430455465587045,"theta":-0.06727398785425102,"vega":0.001990080971659919,"rho":0.00033750738238314725,"breakevenPct":1.6800016487442149},{"delta":0.8,"premium":0.7820344129554655,"strike":8.168522267206479,"iv":1.3078041497975708,"gamma":0.3069625506072875,"theta":-0.057936943319838057,"vega":0.0017370445344129554,"rho":0.0003575509196601798,"breakevenPct":1.2506411783025333},{"delta":0.85,"premium":0.8705971659919026,"strike":8.042004048582996,"iv":1.2802484817813764,"gamma":0.27087955465587055,"theta":-0.04859989878542511,"vega":0.001484008097165992,"rho":0.00037759445693721233,"breakevenPct":0.8212807078608524},{"delta":0.9,"premium":1.1490339335595843,"strike":7.737859017305701,"iv":1.407724797714907,"gamma":0.19161776023259952,"theta":-0.039279885768390074,"vega":0.0011354352935656119,"rho":0.00038836914212126247,"breakevenPct":0.5304632450824135}],"put":[{"delta":0.1,"premium":0.09128211388440104,"strike":6.848715444623958,"iv":2.898630157869367,"gamma":0.11474765647746765,"theta":-0.07503254319851566,"vega":0.001167072782096757,"rho":-0.00005594754794077224,"breakevenPct":23.558446484846634},{"delta":0.15,"premium":0.07500000000000001,"strike":7.974202648072943,"iv":1.4115734927081323,"gamma":0.2540394424977495,"theta":-0.05338480217061746,"vega":0.0014888835947943178,"rho":-0.00008304243224123083,"breakevenPct":10.642503981075308},{"delta":0.2,"premium":0.1091102899374645,"strike":8.136441159749857,"iv":1.3736848777714612,"gamma":0.3007960773166572,"theta":-0.06022222853894259,"vega":0.0017455940875497442,"rho":-0.00011023348130131074,"breakevenPct":9.193089708004598},{"delta":0.25,"premium":0.14464184195565663,"strike":8.278567367822626,"iv":1.3626274587833997,"gamma":0.3436044911881751,"theta":-0.0676412166003411,"vega":0.0020014212620807275,"rho":-0.00013735116888070653,"breakevenPct":7.987267806934725},{"delta":0.3,"premium":0.18017339397384877,"strike":8.420693575895395,"iv":1.3515700397953383,"gamma":0.38641290505969295,"theta":-0.07506020466173963,"vega":0.002257248436611711,"rho":-0.00016446885646010235,"breakevenPct":6.781445905864853},{"delta":0.35,"premium":0.22192460317460314,"strike":8.548721340388006,"iv":1.3401868165784832,"gamma":0.415873721340388,"theta":-0.07957028218694887,"vega":0.0024194885361552027,"rho":-0.00019181817298359697,"breakevenPct":5.805466773604021},{"delta":0.4,"premium":0.2715277777777778,"strike":8.658950617283951,"iv":1.3283922839506173,"gamma":0.42848395061728395,"theta":-0.08040802469135803,"vega":0.0024635802469135802,"rho":-0.00021945990794783177,"breakevenPct":5.119651136807995},{"delta":0.45,"premium":0.3211309523809524,"strike":8.769179894179894,"iv":1.3165977513227514,"gamma":0.4410941798941799,"theta":-0.0812457671957672,"vega":0.0025076719576719577,"rho":-0.0002471016429120665,"breakevenPct":4.43383550001197},{"delta":0.5,"premium":0.370734126984127,"strike":8.879409171075837,"iv":1.3048032186948855,"gamma":0.45370440917107585,"theta":-0.08208350970017637,"vega":0.002551763668430335,"rho":-0.0002747433778763013,"breakevenPct":3.748019863215944},{"delta":0.55,"premium":0.42033730158730165,"strike":8.989638447971782,"iv":1.2930086860670194,"gamma":0.46631463844797183,"theta":-0.08292125220458554,"vega":0.0025958553791887123,"rho":-0.00030238511284053614,"breakevenPct":3.0622042264199174},{"delta":0.6,"premium":0.5793149129447388,"strike":9.171461014383043,"iv":1.4515302043906133,"gamma":0.41283822861468583,"theta":-0.08920688872066616,"vega":0.002497123391370174,"rho":-0.0003362575165486069,"breakevenPct":2.80377713305086},{"delta":0.65,"premium":0.749640423921272,"strike":9.360711582134746,"iv":1.6277224829674493,"gamma":0.35250514761544277,"theta":-0.09605775927327782,"vega":0.002383573050719152,"rho":-0.00037077636933164536,"breakevenPct":2.5896927803905587},{"delta":0.7,"premium":0.9433904921287127,"strike":9.578160562432814,"iv":1.7761371642611172,"gamma":0.2973076340866618,"theta":-0.09878211712867775,"vega":0.0022390515006473224,"rho":-0.00040692657774636117,"breakevenPct":2.321605539546358},{"delta":0.75,"premium":1.2024453865556552,"strike":9.874223298920748,"iv":1.8471112713108035,"gamma":0.25642746017250173,"theta":-0.09000225776760862,"vega":0.00200818597279627,"rho":-0.0004476248079221172,"breakevenPct":1.9029647922500708},{"delta":0.8,"premium":1.4615002809825977,"strike":10.170286035408683,"iv":1.9180853783604896,"gamma":0.21554728625834166,"theta":-0.08122239840653948,"vega":0.001777320444945218,"rho":-0.0004883230380978733,"breakevenPct":1.4843240449537836},{"delta":0.85,"premium":1.7205551754095396,"strike":10.466348771896616,"iv":1.9890594854101757,"gamma":0.17466711234418172,"theta":-0.07244253904547038,"vega":0.0015464549170941667,"rho":-0.0005290212682736292,"breakevenPct":1.0656832976574975},{"delta":0.9,"premium":2.291541345606266,"strike":11.070043521690806,"iv":2.168596381483157,"gamma":0.12075691691297764,"theta":-0.05940837327709113,"vega":0.0011712217933572443,"rho":-0.0005870359917438935,"breakevenPct":0.6956767411251031}]},"raw":{"call":[{"delta":0.1,"premium":0.09191766894026016,"strike":12.284471171740272,"iv":3.1078699123734945,"gamma":0.08687325696359958,"theta":-0.08877129921405083,"vega":0.0011707641751165102,"rho":0.00004522318021618699,"breakevenPct":40.00439865023225},{"delta":0.15,"premium":0.1,"strike":11.380288951532101,"iv":2.529637927814159,"gamma":0.1921352689504484,"theta":-0.08268572648997644,"vega":0.0015064357327162058,"rho":0.00007091966866338256,"breakevenPct":29.86752207615499},{"delta":0.2,"premium":0.1,"strike":10.149733354979679,"iv":1.6715633677263582,"gamma":0.3133818206844482,"theta":-0.06796993690229552,"vega":0.0018294489966453906,"rho":0.0000971572299809699,"breakevenPct":15.947209897960164},{"delta":0.25,"premium":0.11867933061962914,"strike":9.446630483943917,"iv":1.2296649027589326,"gamma":0.38587507914970604,"theta":-0.0629538670284939,"vega":0.0020640434192673,"rho":0.0001216757389188559,"breakevenPct":8.204862155696219},{"delta":0.3,"premium":0.15825418362731797,"strike":9.33355947535052,"iv":1.253319357756671,"gamma":0.40383075531433743,"theta":-0.06878833107191315,"vega":0.002199728629579376,"rho":0.00014427124010995735,"breakevenPct":7.373457680744775},{"delta":0.35,"premium":0.19782903663500678,"strike":9.220488466757123,"iv":1.2769738127544097,"gamma":0.42178643147896877,"theta":-0.07462279511533242,"vega":0.0023354138398914517,"rho":0.0001668667413010588,"breakevenPct":6.542053205793332},{"delta":0.4,"premium":0.23740388964269565,"strike":9.107417458163727,"iv":1.3006282677521483,"gamma":0.43974210764360017,"theta":-0.0804572591587517,"vega":0.002471099050203528,"rho":0.0001894622424921603,"breakevenPct":5.7106487308418865},{"delta":0.45,"premium":0.2781038374717833,"strike":8.994356659142213,"iv":1.3237422121896163,"gamma":0.45617584650112863,"theta":-0.08595936794582391,"vega":0.0025977426636568848,"rho":0.0002119901456369194,"breakevenPct":4.892087065769186},{"delta":0.5,"premium":0.34018058690744923,"strike":8.881489841986456,"iv":1.3365864559819411,"gamma":0.44369277652370204,"theta":-0.08514672686230249,"vega":0.0025525959367945824,"rho":0.000233233685901174,"breakevenPct":4.3175387883926},{"delta":0.55,"premium":0.4022573363431152,"strike":8.768623024830699,"iv":1.3494306997742662,"gamma":0.4312097065462754,"theta":-0.08433408577878103,"vega":0.0025074492099322796,"rho":0.00025447722616542864,"breakevenPct":3.742990511016013},{"delta":0.6,"premium":0.464334085778781,"strike":8.655756207674944,"iv":1.3622749435665913,"gamma":0.4187266365688488,"theta":-0.0835214446952596,"vega":0.0024623024830699772,"rho":0.0002757207664296832,"breakevenPct":3.1684422336394276},{"delta":0.65,"premium":0.526410835214447,"strike":8.542889390519187,"iv":1.3751191873589164,"gamma":0.40624356659142213,"theta":-0.08270880361173814,"vega":0.002417155756207675,"rho":0.0002969643066939378,"breakevenPct":2.593893956262841},{"delta":0.7,"premium":0.6049089068825909,"strike":8.421558704453442,"iv":1.3629154858299595,"gamma":0.3791285425101215,"theta":-0.07661103238866399,"vega":0.002243117408906883,"rho":0.00031746384510611473,"breakevenPct":2.1093621191858967},{"delta":0.75,"premium":0.6934716599190283,"strike":8.29504048582996,"iv":1.3353598178137651,"gamma":0.3430455465587045,"theta":-0.06727398785425102,"vega":0.001990080971659919,"rho":0.00033750738238314725,"breakevenPct":1.6800016487442149},{"delta":0.8,"premium":0.7820344129554655,"strike":8.168522267206479,"iv":1.3078041497975708,"gamma":0.3069625506072875,"theta":-0.057936943319838057,"vega":0.0017370445344129554,"rho":0.0003575509196601798,"breakevenPct":1.2506411783025333},{"delta":0.85,"premium":0.8705971659919026,"strike":8.042004048582996,"iv":1.2802484817813764,"gamma":0.27087955465587055,"theta":-0.04859989878542511,"vega":0.001484008097165992,"rho":0.00037759445693721233,"breakevenPct":0.8212807078608524},{"delta":0.9,"premium":1.1490339335595843,"strike":7.737859017305701,"iv":1.407724797714907,"gamma":0.19161776023259952,"theta":-0.039279885768390074,"vega":0.0011354352935656119,"rho":0.00038836914212126247,"breakevenPct":0.5304632450824135}],"put":[{"delta":0.1,"premium":0.09128211388440104,"strike":6.848715444623958,"iv":2.898630157869367,"gamma":0.11474765647746765,"theta":-0.07503254319851566,"vega":0.001167072782096757,"rho":-0.00005594754794077224,"breakevenPct":23.558446484846634},{"delta":0.15,"premium":0.07500000000000001,"strike":7.974202648072943,"iv":1.4115734927081323,"gamma":0.2540394424977495,"theta":-0.05338480217061746,"vega":0.0014888835947943178,"rho":-0.00008304243224123083,"breakevenPct":10.642503981075308},{"delta":0.2,"premium":0.1091102899374645,"strike":8.136441159749857,"iv":1.3736848777714612,"gamma":0.3007960773166572,"theta":-0.06022222853894259,"vega":0.0017455940875497442,"rho":-0.00011023348130131074,"breakevenPct":9.193089708004598},{"delta":0.25,"premium":0.14464184195565663,"strike":8.278567367822626,"iv":1.3626274587833997,"gamma":0.3436044911881751,"theta":-0.0676412166003411,"vega":0.0020014212620807275,"rho":-0.00013735116888070653,"breakevenPct":7.987267806934725},{"delta":0.3,"premium":0.18017339397384877,"strike":8.420693575895395,"iv":1.3515700397953383,"gamma":0.38641290505969295,"theta":-0.07506020466173963,"vega":0.002257248436611711,"rho":-0.00016446885646010235,"breakevenPct":6.781445905864853},{"delta":0.35,"premium":0.22192460317460314,"strike":8.548721340388006,"iv":1.3401868165784832,"gamma":0.415873721340388,"theta":-0.07957028218694887,"vega":0.0024194885361552027,"rho":-0.00019181817298359697,"breakevenPct":5.805466773604021},{"delta":0.4,"premium":0.2715277777777778,"strike":8.658950617283951,"iv":1.3283922839506173,"gamma":0.42848395061728395,"theta":-0.08040802469135803,"vega":0.0024635802469135802,"rho":-0.00021945990794783177,"breakevenPct":5.119651136807995},{"delta":0.45,"premium":0.3211309523809524,"strike":8.769179894179894,"iv":1.3165977513227514,"gamma":0.4410941798941799,"theta":-0.0812457671957672,"vega":0.0025076719576719577,"rho":-0.0002471016429120665,"breakevenPct":4.43383550001197},{"delta":0.5,"premium":0.370734126984127,"strike":8.879409171075837,"iv":1.3048032186948855,"gamma":0.45370440917107585,"theta":-0.08208350970017637,"vega":0.002551763668430335,"rho":-0.0002747433778763013,"breakevenPct":3.748019863215944},{"delta":0.55,"premium":0.42033730158730165,"strike":8.989638447971782,"iv":1.2930086860670194,"gamma":0.46631463844797183,"theta":-0.08292125220458554,"vega":0.0025958553791887123,"rho":-0.00030238511284053614,"breakevenPct":3.0622042264199174},{"delta":0.6,"premium":0.5793149129447388,"strike":9.171461014383043,"iv":1.4515302043906133,"gamma":0.41283822861468583,"theta":-0.08920688872066616,"vega":0.002497123391370174,"rho":-0.0003362575165486069,"breakevenPct":2.80377713305086},{"delta":0.65,"premium":0.749640423921272,"strike":9.360711582134746,"iv":1.6277224829674493,"gamma":0.35250514761544277,"theta":-0.09605775927327782,"vega":0.002383573050719152,"rho":-0.00037077636933164536,"breakevenPct":2.5896927803905587},{"delta":0.7,"premium":0.9433904921287127,"strike":9.578160562432814,"iv":1.7761371642611172,"gamma":0.2973076340866618,"theta":-0.09878211712867775,"vega":0.0022390515006473224,"rho":-0.00040692657774636117,"breakevenPct":2.321605539546358},{"delta":0.75,"premium":1.2024453865556552,"strike":9.874223298920748,"iv":1.8471112713108035,"gamma":0.25642746017250173,"theta":-0.09000225776760862,"vega":0.00200818597279627,"rho":-0.0004476248079221172,"breakevenPct":1.9029647922500708},{"delta":0.8,"premium":1.4615002809825977,"strike":10.170286035408683,"iv":1.9180853783604896,"gamma":0.21554728625834166,"theta":-0.08122239840653948,"vega":0.001777320444945218,"rho":-0.0004883230380978733,"breakevenPct":1.4843240449537836},{"delta":0.85,"premium":1.7205551754095396,"strike":10.466348771896616,"iv":1.9890594854101757,"gamma":0.17466711234418172,"theta":-0.07244253904547038,"vega":0.0015464549170941667,"rho":-0.0005290212682736292,"breakevenPct":1.0656832976574975},{"delta":0.9,"premium":2.291541345606266,"strike":11.070043521690806,"iv":2.168596381483157,"gamma":0.12075691691297764,"theta":-0.05940837327709113,"vega":0.0011712217933572443,"rho":-0.0005870359917438935,"breakevenPct":0.6956767411251031}]}},"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"}}