{"symbol":"RSKD","url":"https://intraalpha.com/companies/RSKD","capturedAt":"2026-10-22T23:24:00.605Z","state":"ready","quote":{"symbol":"RSKD","last_price":8.92,"prev_close":8.95,"regular_close":8.92,"change":-0.03,"change_pct":-0.3352,"regular_change":-0.03,"regular_change_pct":-0.3352,"extended_change":0,"extended_change_pct":0,"bid":8.63,"ask":9.05,"bid_size":500,"ask_size":400,"volume":1459579,"vwap":8.838774,"open":8.99,"high":8.99,"low":8.59,"close":8.92,"trade_count":12757,"last_trade_at":"2026-10-22T23:00:00.00288586Z","last_quote_at":"2026-10-22T23:22:05.53677347Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:58.433536391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RSKD","fetched_at":"2026-10-22T23:24:00.143010+00:00","name":"Riskified Ltd","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Riskified Ltd. is a leading player in the fraud prevention industry, specializing in advanced machine learning and data analytics solutions designed for eCommerce merchants. By improving transaction approval rates and reducing fraud-related losses, the company helps safeguard merchant revenues while enhancing customer experiences. With a strong foothold in the rapidly evolving digital payments sector, Riskified is well-positioned for sustained growth and innovation, continually leveraging its technological expertise to strengthen its competitive advantage in the dynamic eCommerce landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1181738000,"ebitda":-18723000,"pe_ratio":null,"peg_ratio":null,"book_value":1.584,"dividend_per_share":null,"dividend_yield":null,"eps":-0.11,"revenue_ttm":368150000,"gross_profit_ttm":188758000,"profit_margin":-0.0423,"operating_margin_ttm":-0.0751,"return_on_assets_ttm":-0.034,"return_on_equity_ttm":-0.0569,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.218,"analyst_target_price":7.65,"analyst_number":0,"beta":1.246,"fifty_two_week_high":9.09,"fifty_two_week_low":3.7,"fifty_day_ma":7.03,"two_hundred_day_ma":5.26,"shares_outstanding":91848000,"forward_pe":117.65,"price_to_sales":3.21,"price_to_book":4.506,"ev_to_revenue":2.017,"ev_to_ebitda":-5.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:00.143010+00:00"},"optionObservedAt":"2026-10-22T19:49:50.774Z","bars":[{"c":7.92,"h":7.92,"l":7.78,"n":7,"o":7.9,"t":"2026-10-15T08:00:00Z","v":690,"vw":7.885762},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-15T08:05:00Z","v":250,"vw":7.84},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-15T08:20:00Z","v":250,"vw":7.84},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-15T08:25:00Z","v":442,"vw":7.78},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-15T08:30:00Z","v":378,"vw":7.78},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-15T09:40:00Z","v":130,"vw":7.77},{"c":7.57,"h":7.57,"l":7.57,"n":2,"o":7.57,"t":"2026-10-15T10:15:00Z","v":758,"vw":7.57},{"c":7.9,"h":7.9,"l":7.9,"n":3,"o":7.9,"t":"2026-10-15T10:20:00Z","v":200,"vw":7.9},{"c":7.89,"h":7.89,"l":7.73,"n":14,"o":7.73,"t":"2026-10-15T10:45:00Z","v":5600,"vw":7.739117},{"c":7.71,"h":7.9,"l":7.65,"n":9,"o":7.9,"t":"2026-10-15T11:00:00Z","v":7878,"vw":7.714516},{"c":7.77,"h":7.79,"l":7.77,"n":2,"o":7.79,"t":"2026-10-15T11:05:00Z","v":2100,"vw":7.789048},{"c":7.88,"h":7.88,"l":7.79,"n":5,"o":7.79,"t":"2026-10-15T11:15:00Z","v":2000,"vw":7.87064},{"c":7.74,"h":7.8,"l":7.69,"n":52,"o":7.7277,"t":"2026-10-15T11:25:00Z","v":54369,"vw":7.729626},{"c":7.7,"h":7.87,"l":7.6674,"n":11,"o":7.6674,"t":"2026-10-15T11:30:00Z","v":5168,"vw":7.713005},{"c":7.65,"h":7.71,"l":7.65,"n":5,"o":7.71,"t":"2026-10-15T11:35:00Z","v":1689,"vw":7.695852},{"c":7.7072,"h":7.7072,"l":7.7072,"n":1,"o":7.7072,"t":"2026-10-15T11:50:00Z","v":3058,"vw":7.7072},{"c":7.725,"h":7.725,"l":7.71,"n":2,"o":7.71,"t":"2026-10-15T11:55:00Z","v":1900,"vw":7.713947},{"c":7.7,"h":7.71,"l":7.7,"n":3,"o":7.71,"t":"2026-10-15T12:00:00Z","v":5108,"vw":7.700211},{"c":7.6,"h":7.7268,"l":7.6,"n":6,"o":7.68,"t":"2026-10-15T12:05:00Z","v":3900,"vw":7.673779},{"c":7.6,"h":7.6,"l":7.6,"n":5,"o":7.6,"t":"2026-10-15T12:10:00Z","v":1063,"vw":7.6},{"c":7.57,"h":7.59,"l":7.57,"n":4,"o":7.59,"t":"2026-10-15T12:15:00Z","v":812,"vw":7.584085},{"c":7.51,"h":7.57,"l":7.51,"n":12,"o":7.57,"t":"2026-10-15T12:25:00Z","v":2150,"vw":7.541217},{"c":7.5387,"h":7.75,"l":7.5001,"n":7,"o":7.5001,"t":"2026-10-15T12:30:00Z","v":29025,"vw":7.519366},{"c":7.5,"h":7.75,"l":7.5,"n":16,"o":7.75,"t":"2026-10-15T12:35:00Z","v":6235,"vw":7.575702},{"c":7.5,"h":7.75,"l":7.5,"n":9,"o":7.75,"t":"2026-10-15T12:40:00Z","v":3280,"vw":7.657813},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-15T12:45:00Z","v":500,"vw":7.75},{"c":7.51,"h":7.51,"l":7.5,"n":13,"o":7.51,"t":"2026-10-15T12:55:00Z","v":4181,"vw":7.507022},{"c":7.35,"h":7.51,"l":7.35,"n":9,"o":7.5,"t":"2026-10-15T13:00:00Z","v":5000,"vw":7.477208},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-15T13:05:00Z","v":100,"vw":7.47},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-15T13:10:00Z","v":300,"vw":7.35},{"c":7.5,"h":7.5,"l":7.41,"n":10,"o":7.41,"t":"2026-10-15T13:15:00Z","v":1730,"vw":7.464665},{"c":7.956,"h":7.965,"l":7.6,"n":623,"o":7.76,"t":"2026-10-15T13:30:00Z","v":232477,"vw":7.774117},{"c":8,"h":8,"l":7.9,"n":237,"o":7.955,"t":"2026-10-15T13:35:00Z","v":38742,"vw":7.930421},{"c":7.961,"h":8,"l":7.94,"n":204,"o":7.9801,"t":"2026-10-15T13:40:00Z","v":20304,"vw":7.963561},{"c":7.981,"h":7.995,"l":7.9201,"n":218,"o":7.96,"t":"2026-10-15T13:45:00Z","v":23280,"vw":7.956703},{"c":7.8704,"h":8.001,"l":7.86,"n":338,"o":7.98,"t":"2026-10-15T13:50:00Z","v":39606,"vw":7.923004},{"c":7.886,"h":7.896,"l":7.85,"n":349,"o":7.87,"t":"2026-10-15T13:55:00Z","v":54010,"vw":7.872849},{"c":7.985,"h":7.99,"l":7.84,"n":421,"o":7.89,"t":"2026-10-15T14:00:00Z","v":69665,"vw":7.901342},{"c":8.015,"h":8.025,"l":7.97,"n":318,"o":7.98,"t":"2026-10-15T14:05:00Z","v":38878,"vw":7.997012},{"c":8.005,"h":8.045,"l":8.0001,"n":485,"o":8.02,"t":"2026-10-15T14:10:00Z","v":64986,"vw":8.022561},{"c":7.955,"h":8.02,"l":7.945,"n":319,"o":8.01,"t":"2026-10-15T14:15:00Z","v":25438,"vw":7.986798},{"c":7.945,"h":7.955,"l":7.93,"n":360,"o":7.95,"t":"2026-10-15T14:20:00Z","v":28738,"vw":7.941562},{"c":8,"h":8.005,"l":7.95,"n":392,"o":7.95,"t":"2026-10-15T14:25:00Z","v":32678,"vw":7.978343},{"c":7.985,"h":8.005,"l":7.985,"n":150,"o":8.005,"t":"2026-10-15T14:30:00Z","v":10917,"vw":7.992183},{"c":7.985,"h":7.99,"l":7.95,"n":305,"o":7.985,"t":"2026-10-15T14:35:00Z","v":25798,"vw":7.975627},{"c":8.035,"h":8.04,"l":7.98,"n":417,"o":7.985,"t":"2026-10-15T14:40:00Z","v":43577,"vw":8.003838},{"c":8.045,"h":8.045,"l":8.02,"n":184,"o":8.035,"t":"2026-10-15T14:45:00Z","v":14068,"vw":8.030611},{"c":8.06,"h":8.06,"l":8.02,"n":164,"o":8.045,"t":"2026-10-15T14:50:00Z","v":28328,"vw":8.045503},{"c":8.1,"h":8.12,"l":8.06,"n":229,"o":8.06,"t":"2026-10-15T14:55:00Z","v":36829,"vw":8.083515},{"c":8.13,"h":8.13,"l":8.105,"n":131,"o":8.105,"t":"2026-10-15T15:00:00Z","v":9976,"vw":8.113641},{"c":8.085,"h":8.125,"l":8.075,"n":325,"o":8.125,"t":"2026-10-15T15:05:00Z","v":37907,"vw":8.092479},{"c":8.095,"h":8.105,"l":8.085,"n":152,"o":8.085,"t":"2026-10-15T15:10:00Z","v":19356,"vw":8.097682},{"c":8.095,"h":8.0964,"l":8.09,"n":88,"o":8.09,"t":"2026-10-15T15:15:00Z","v":10125,"vw":8.094467},{"c":8.085,"h":8.105,"l":8.08,"n":221,"o":8.0915,"t":"2026-10-15T15:20:00Z","v":21235,"vw":8.09237},{"c":8.095,"h":8.105,"l":8.08,"n":151,"o":8.085,"t":"2026-10-15T15:25:00Z","v":10518,"vw":8.096069},{"c":8.095,"h":8.095,"l":8.08,"n":179,"o":8.095,"t":"2026-10-15T15:30:00Z","v":19639,"vw":8.086255},{"c":8.125,"h":8.125,"l":8.09,"n":198,"o":8.095,"t":"2026-10-15T15:35:00Z","v":19095,"vw":8.107057},{"c":8.07,"h":8.125,"l":8.07,"n":204,"o":8.125,"t":"2026-10-15T15:40:00Z","v":20210,"vw":8.098302},{"c":8.215,"h":8.225,"l":8.065,"n":662,"o":8.065,"t":"2026-10-15T15:45:00Z","v":116513,"vw":8.164537},{"c":8.245,"h":8.245,"l":8.21,"n":268,"o":8.215,"t":"2026-10-15T15:50:00Z","v":35434,"vw":8.221397},{"c":8.245,"h":8.25,"l":8.22,"n":211,"o":8.245,"t":"2026-10-15T15:55:00Z","v":35596,"vw":8.239819},{"c":8.235,"h":8.265,"l":8.205,"n":292,"o":8.245,"t":"2026-10-15T16:00:00Z","v":34143,"vw":8.247033},{"c":8.245,"h":8.245,"l":8.2208,"n":169,"o":8.235,"t":"2026-10-15T16:05:00Z","v":15888,"vw":8.236157},{"c":8.265,"h":8.315,"l":8.23,"n":452,"o":8.245,"t":"2026-10-15T16:10:00Z","v":54938,"vw":8.265416},{"c":8.275,"h":8.275,"l":8.23,"n":204,"o":8.265,"t":"2026-10-15T16:15:00Z","v":17317,"vw":8.246342},{"c":8.255,"h":8.275,"l":8.25,"n":115,"o":8.275,"t":"2026-10-15T16:20:00Z","v":7643,"vw":8.259746},{"c":8.2677,"h":8.2677,"l":8.24,"n":188,"o":8.25,"t":"2026-10-15T16:25:00Z","v":20578,"vw":8.250226},{"c":8.275,"h":8.315,"l":8.26,"n":305,"o":8.265,"t":"2026-10-15T16:30:00Z","v":31223,"vw":8.281728},{"c":8.315,"h":8.32,"l":8.27,"n":202,"o":8.27,"t":"2026-10-15T16:35:00Z","v":32156,"vw":8.285656},{"c":8.37,"h":8.38,"l":8.315,"n":662,"o":8.315,"t":"2026-10-15T16:40:00Z","v":86044,"vw":8.357189},{"c":8.395,"h":8.4,"l":8.36,"n":293,"o":8.365,"t":"2026-10-15T16:45:00Z","v":51950,"vw":8.384328},{"c":8.34,"h":8.4,"l":8.34,"n":323,"o":8.395,"t":"2026-10-15T16:50:00Z","v":59022,"vw":8.386596},{"c":8.355,"h":8.36,"l":8.335,"n":107,"o":8.34,"t":"2026-10-15T16:55:00Z","v":5718,"vw":8.349163},{"c":8.395,"h":8.405,"l":8.36,"n":205,"o":8.36,"t":"2026-10-15T17:00:00Z","v":33161,"vw":8.379493},{"c":8.38,"h":8.395,"l":8.38,"n":101,"o":8.395,"t":"2026-10-15T17:05:00Z","v":16955,"vw":8.390604},{"c":8.385,"h":8.395,"l":8.355,"n":309,"o":8.385,"t":"2026-10-15T17:10:00Z","v":42518,"vw":8.37928},{"c":8.4123,"h":8.455,"l":8.385,"n":653,"o":8.385,"t":"2026-10-15T17:15:00Z","v":134724,"vw":8.429181},{"c":8.475,"h":8.475,"l":8.395,"n":432,"o":8.415,"t":"2026-10-15T17:20:00Z","v":54211,"vw":8.437315},{"c":8.565,"h":8.59,"l":8.465,"n":698,"o":8.475,"t":"2026-10-15T17:25:00Z","v":87808,"vw":8.535775},{"c":8.56,"h":8.568,"l":8.55,"n":173,"o":8.565,"t":"2026-10-15T17:30:00Z","v":17845,"vw":8.557552},{"c":8.575,"h":8.59,"l":8.555,"n":319,"o":8.565,"t":"2026-10-15T17:35:00Z","v":37550,"vw":8.575548},{"c":8.65,"h":8.655,"l":8.575,"n":420,"o":8.575,"t":"2026-10-15T17:40:00Z","v":85524,"vw":8.620888},{"c":8.65,"h":8.665,"l":8.64,"n":212,"o":8.645,"t":"2026-10-15T17:45:00Z","v":33277,"vw":8.653946},{"c":8.62,"h":8.655,"l":8.615,"n":239,"o":8.65,"t":"2026-10-15T17:50:00Z","v":47899,"vw":8.633312},{"c":8.625,"h":8.645,"l":8.605,"n":222,"o":8.625,"t":"2026-10-15T17:55:00Z","v":50397,"vw":8.623905},{"c":8.56,"h":8.62,"l":8.555,"n":211,"o":8.62,"t":"2026-10-15T18:00:00Z","v":47711,"vw":8.589466},{"c":8.555,"h":8.575,"l":8.54,"n":485,"o":8.56,"t":"2026-10-15T18:05:00Z","v":88717,"vw":8.559321},{"c":8.62,"h":8.62,"l":8.555,"n":286,"o":8.555,"t":"2026-10-15T18:10:00Z","v":41290,"vw":8.585636},{"c":8.715,"h":8.715,"l":8.595,"n":437,"o":8.615,"t":"2026-10-15T18:15:00Z","v":81451,"vw":8.640187},{"c":8.6569,"h":8.71,"l":8.645,"n":199,"o":8.709,"t":"2026-10-15T18:20:00Z","v":25553,"vw":8.682548},{"c":8.7399,"h":8.7496,"l":8.655,"n":384,"o":8.655,"t":"2026-10-15T18:25:00Z","v":66425,"vw":8.705226},{"c":8.735,"h":8.755,"l":8.71,"n":279,"o":8.7399,"t":"2026-10-15T18:30:00Z","v":31130,"vw":8.737661},{"c":8.745,"h":8.75,"l":8.685,"n":334,"o":8.73,"t":"2026-10-15T18:35:00Z","v":40249,"vw":8.721994},{"c":8.715,"h":8.74,"l":8.695,"n":184,"o":8.74,"t":"2026-10-15T18:40:00Z","v":20673,"vw":8.708077},{"c":8.645,"h":8.735,"l":8.61,"n":633,"o":8.72,"t":"2026-10-15T18:45:00Z","v":92282,"vw":8.67217},{"c":8.605,"h":8.65,"l":8.6,"n":248,"o":8.65,"t":"2026-10-15T18:50:00Z","v":53109,"vw":8.626536},{"c":8.635,"h":8.64,"l":8.605,"n":211,"o":8.61,"t":"2026-10-15T18:55:00Z","v":35407,"vw":8.624817},{"c":8.635,"h":8.635,"l":8.63,"n":152,"o":8.635,"t":"2026-10-15T19:00:00Z","v":10849,"vw":8.634252},{"c":8.635,"h":8.6491,"l":8.63,"n":213,"o":8.635,"t":"2026-10-15T19:05:00Z","v":23488,"vw":8.638851},{"c":8.615,"h":8.655,"l":8.615,"n":240,"o":8.635,"t":"2026-10-15T19:10:00Z","v":37267,"vw":8.648155},{"c":8.625,"h":8.645,"l":8.61,"n":262,"o":8.615,"t":"2026-10-15T19:15:00Z","v":40623,"vw":8.625408},{"c":8.645,"h":8.655,"l":8.63,"n":209,"o":8.63,"t":"2026-10-15T19:20:00Z","v":29355,"vw":8.645379},{"c":8.595,"h":8.645,"l":8.59,"n":290,"o":8.645,"t":"2026-10-15T19:25:00Z","v":39693,"vw":8.622184},{"c":8.65,"h":8.65,"l":8.58,"n":270,"o":8.595,"t":"2026-10-15T19:30:00Z","v":30129,"vw":8.623953},{"c":8.61,"h":8.65,"l":8.61,"n":313,"o":8.6499,"t":"2026-10-15T19:35:00Z","v":31644,"vw":8.637165},{"c":8.6,"h":8.605,"l":8.575,"n":468,"o":8.605,"t":"2026-10-15T19:40:00Z","v":52362,"vw":8.587884},{"c":8.565,"h":8.605,"l":8.565,"n":348,"o":8.602,"t":"2026-10-15T19:45:00Z","v":33647,"vw":8.586283},{"c":8.575,"h":8.575,"l":8.55,"n":350,"o":8.56,"t":"2026-10-15T19:50:00Z","v":38683,"vw":8.565552},{"c":8.6,"h":8.66,"l":8.57,"n":1759,"o":8.58,"t":"2026-10-15T19:55:00Z","v":372231,"vw":8.615297},{"c":8.26,"h":8.61,"l":8.26,"n":12,"o":8.61,"t":"2026-10-15T20:00:00Z","v":487799,"vw":8.609809},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-15T20:05:00Z","v":150,"vw":8.3},{"c":8.3,"h":8.62,"l":8.3,"n":8,"o":8.6,"t":"2026-10-15T21:00:00Z","v":1100,"vw":8.583673},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-15T21:05:00Z","v":533,"vw":8.3},{"c":8.4841,"h":8.4841,"l":8.4841,"n":1,"o":8.4841,"t":"2026-10-15T22:35:00Z","v":109,"vw":8.4841},{"c":8.4824,"h":8.4824,"l":8.4824,"n":1,"o":8.4824,"t":"2026-10-15T22:45:00Z","v":200,"vw":8.4824},{"c":8.71,"h":8.71,"l":8.7,"n":4,"o":8.7,"t":"2026-10-16T11:05:00Z","v":400,"vw":8.703473},{"c":8.665,"h":8.665,"l":8.665,"n":2,"o":8.665,"t":"2026-10-16T12:35:00Z","v":300,"vw":8.665},{"c":8.7398,"h":8.7398,"l":8.71,"n":10,"o":8.71,"t":"2026-10-16T13:15:00Z","v":598,"vw":8.728801},{"c":8.65,"h":8.71,"l":8.65,"n":5,"o":8.71,"t":"2026-10-16T13:25:00Z","v":1227,"vw":8.658965},{"c":8.51,"h":8.69,"l":8.51,"n":174,"o":8.66,"t":"2026-10-16T13:30:00Z","v":37227,"vw":8.599879},{"c":8.505,"h":8.561,"l":8.45,"n":109,"o":8.51,"t":"2026-10-16T13:35:00Z","v":17338,"vw":8.495371},{"c":8.566,"h":8.591,"l":8.48,"n":121,"o":8.49,"t":"2026-10-16T13:40:00Z","v":10801,"vw":8.544659},{"c":8.566,"h":8.581,"l":8.5,"n":262,"o":8.52,"t":"2026-10-16T13:45:00Z","v":40913,"vw":8.545215},{"c":8.55,"h":8.581,"l":8.54,"n":320,"o":8.565,"t":"2026-10-16T13:50:00Z","v":37393,"vw":8.556037},{"c":8.511,"h":8.5579,"l":8.51,"n":130,"o":8.5579,"t":"2026-10-16T13:55:00Z","v":8820,"vw":8.539291},{"c":8.56,"h":8.58,"l":8.505,"n":357,"o":8.515,"t":"2026-10-16T14:00:00Z","v":39405,"vw":8.539821},{"c":8.47,"h":8.575,"l":8.47,"n":334,"o":8.565,"t":"2026-10-16T14:05:00Z","v":30128,"vw":8.530306},{"c":8.49,"h":8.49,"l":8.43,"n":214,"o":8.47,"t":"2026-10-16T14:10:00Z","v":23082,"vw":8.453959},{"c":8.55,"h":8.555,"l":8.48,"n":199,"o":8.49,"t":"2026-10-16T14:15:00Z","v":15030,"vw":8.517595},{"c":8.56,"h":8.575,"l":8.545,"n":259,"o":8.56,"t":"2026-10-16T14:20:00Z","v":20070,"vw":8.561105},{"c":8.48,"h":8.56,"l":8.47,"n":197,"o":8.56,"t":"2026-10-16T14:25:00Z","v":15039,"vw":8.523101},{"c":8.495,"h":8.5,"l":8.45,"n":206,"o":8.485,"t":"2026-10-16T14:30:00Z","v":15224,"vw":8.477193},{"c":8.49,"h":8.515,"l":8.49,"n":151,"o":8.49,"t":"2026-10-16T14:35:00Z","v":12518,"vw":8.501005},{"c":8.538,"h":8.538,"l":8.485,"n":90,"o":8.49,"t":"2026-10-16T14:40:00Z","v":7918,"vw":8.50582},{"c":8.565,"h":8.585,"l":8.54,"n":216,"o":8.54,"t":"2026-10-16T14:45:00Z","v":18960,"vw":8.568685},{"c":8.525,"h":8.58,"l":8.525,"n":231,"o":8.575,"t":"2026-10-16T14:50:00Z","v":18923,"vw":8.548896},{"c":8.525,"h":8.575,"l":8.515,"n":321,"o":8.53,"t":"2026-10-16T14:55:00Z","v":30442,"vw":8.541441},{"c":8.46,"h":8.535,"l":8.46,"n":142,"o":8.53,"t":"2026-10-16T15:00:00Z","v":13678,"vw":8.509495},{"c":8.4235,"h":8.46,"l":8.4,"n":159,"o":8.46,"t":"2026-10-16T15:05:00Z","v":27104,"vw":8.428535},{"c":8.435,"h":8.435,"l":8.4,"n":228,"o":8.42,"t":"2026-10-16T15:10:00Z","v":19268,"vw":8.416201},{"c":8.41,"h":8.435,"l":8.395,"n":382,"o":8.435,"t":"2026-10-16T15:15:00Z","v":30555,"vw":8.408735},{"c":8.375,"h":8.42,"l":8.34,"n":787,"o":8.415,"t":"2026-10-16T15:20:00Z","v":107778,"vw":8.376557},{"c":8.3,"h":8.39,"l":8.295,"n":365,"o":8.38,"t":"2026-10-16T15:25:00Z","v":68222,"vw":8.319627},{"c":8.31,"h":8.33,"l":8.295,"n":312,"o":8.3,"t":"2026-10-16T15:30:00Z","v":46707,"vw":8.312267},{"c":8.36,"h":8.375,"l":8.29,"n":334,"o":8.3,"t":"2026-10-16T15:35:00Z","v":44310,"vw":8.321411},{"c":8.365,"h":8.385,"l":8.36,"n":192,"o":8.37,"t":"2026-10-16T15:40:00Z","v":31380,"vw":8.377089},{"c":8.365,"h":8.375,"l":8.365,"n":43,"o":8.365,"t":"2026-10-16T15:45:00Z","v":3110,"vw":8.368808},{"c":8.28,"h":8.365,"l":8.28,"n":312,"o":8.365,"t":"2026-10-16T15:50:00Z","v":33826,"vw":8.307432},{"c":8.25,"h":8.28,"l":8.24,"n":315,"o":8.28,"t":"2026-10-16T15:55:00Z","v":32789,"vw":8.256066},{"c":8.29,"h":8.29,"l":8.23,"n":179,"o":8.255,"t":"2026-10-16T16:00:00Z","v":27048,"vw":8.247141},{"c":8.285,"h":8.3,"l":8.2721,"n":148,"o":8.285,"t":"2026-10-16T16:05:00Z","v":10755,"vw":8.284316},{"c":8.325,"h":8.325,"l":8.265,"n":154,"o":8.2823,"t":"2026-10-16T16:10:00Z","v":16133,"vw":8.285688},{"c":8.365,"h":8.365,"l":8.315,"n":200,"o":8.33,"t":"2026-10-16T16:15:00Z","v":26900,"vw":8.341298},{"c":8.355,"h":8.365,"l":8.35,"n":79,"o":8.365,"t":"2026-10-16T16:20:00Z","v":9191,"vw":8.363432},{"c":8.36,"h":8.365,"l":8.34,"n":135,"o":8.35,"t":"2026-10-16T16:25:00Z","v":10853,"vw":8.359551},{"c":8.34,"h":8.365,"l":8.34,"n":89,"o":8.36,"t":"2026-10-16T16:30:00Z","v":7384,"vw":8.358012},{"c":8.345,"h":8.345,"l":8.3322,"n":108,"o":8.335,"t":"2026-10-16T16:35:00Z","v":9713,"vw":8.337994},{"c":8.37,"h":8.37,"l":8.34,"n":106,"o":8.345,"t":"2026-10-16T16:40:00Z","v":16409,"vw":8.349296},{"c":8.35,"h":8.375,"l":8.35,"n":97,"o":8.37,"t":"2026-10-16T16:45:00Z","v":17074,"vw":8.359412},{"c":8.345,"h":8.355,"l":8.33,"n":353,"o":8.355,"t":"2026-10-16T16:50:00Z","v":47953,"vw":8.345065},{"c":8.345,"h":8.365,"l":8.345,"n":178,"o":8.35,"t":"2026-10-16T16:55:00Z","v":20768,"vw":8.355891},{"c":8.305,"h":8.355,"l":8.3022,"n":175,"o":8.35,"t":"2026-10-16T17:00:00Z","v":26461,"vw":8.326797},{"c":8.295,"h":8.305,"l":8.2909,"n":117,"o":8.305,"t":"2026-10-16T17:05:00Z","v":12536,"vw":8.298178},{"c":8.275,"h":8.3,"l":8.27,"n":72,"o":8.295,"t":"2026-10-16T17:10:00Z","v":9283,"vw":8.283765},{"c":8.2843,"h":8.298,"l":8.25,"n":247,"o":8.27,"t":"2026-10-16T17:15:00Z","v":35421,"vw":8.274744},{"c":8.295,"h":8.295,"l":8.265,"n":171,"o":8.285,"t":"2026-10-16T17:20:00Z","v":29278,"vw":8.277879},{"c":8.295,"h":8.3,"l":8.285,"n":111,"o":8.295,"t":"2026-10-16T17:25:00Z","v":8257,"vw":8.293806},{"c":8.295,"h":8.305,"l":8.295,"n":86,"o":8.295,"t":"2026-10-16T17:30:00Z","v":12846,"vw":8.300545},{"c":8.295,"h":8.305,"l":8.295,"n":103,"o":8.295,"t":"2026-10-16T17:35:00Z","v":17699,"vw":8.300124},{"c":8.315,"h":8.3264,"l":8.295,"n":100,"o":8.295,"t":"2026-10-16T17:40:00Z","v":12847,"vw":8.316832},{"c":8.29,"h":8.315,"l":8.29,"n":102,"o":8.31,"t":"2026-10-16T17:45:00Z","v":6461,"vw":8.302531},{"c":8.29,"h":8.305,"l":8.29,"n":96,"o":8.295,"t":"2026-10-16T17:50:00Z","v":11942,"vw":8.300481},{"c":8.29,"h":8.295,"l":8.275,"n":163,"o":8.275,"t":"2026-10-16T17:55:00Z","v":21640,"vw":8.286092},{"c":8.275,"h":8.28,"l":8.26,"n":144,"o":8.28,"t":"2026-10-16T18:00:00Z","v":19658,"vw":8.2693},{"c":8.31,"h":8.31,"l":8.275,"n":93,"o":8.275,"t":"2026-10-16T18:05:00Z","v":8107,"vw":8.294467},{"c":8.305,"h":8.31,"l":8.285,"n":124,"o":8.305,"t":"2026-10-16T18:10:00Z","v":17932,"vw":8.298472},{"c":8.3,"h":8.315,"l":8.295,"n":159,"o":8.3,"t":"2026-10-16T18:15:00Z","v":19802,"vw":8.308714},{"c":8.295,"h":8.325,"l":8.29,"n":182,"o":8.305,"t":"2026-10-16T18:20:00Z","v":34409,"vw":8.299041},{"c":8.3,"h":8.305,"l":8.295,"n":123,"o":8.295,"t":"2026-10-16T18:25:00Z","v":11359,"vw":8.30171},{"c":8.32,"h":8.32,"l":8.2959,"n":101,"o":8.31,"t":"2026-10-16T18:30:00Z","v":12762,"vw":8.303838},{"c":8.295,"h":8.315,"l":8.285,"n":150,"o":8.315,"t":"2026-10-16T18:35:00Z","v":12439,"vw":8.293724},{"c":8.285,"h":8.295,"l":8.275,"n":84,"o":8.295,"t":"2026-10-16T18:40:00Z","v":8094,"vw":8.286126},{"c":8.295,"h":8.295,"l":8.285,"n":113,"o":8.285,"t":"2026-10-16T18:45:00Z","v":7258,"vw":8.288896},{"c":8.255,"h":8.285,"l":8.23,"n":269,"o":8.285,"t":"2026-10-16T18:50:00Z","v":40704,"vw":8.246037},{"c":8.25,"h":8.255,"l":8.24,"n":273,"o":8.25,"t":"2026-10-16T18:55:00Z","v":22194,"vw":8.243994},{"c":8.225,"h":8.25,"l":8.22,"n":304,"o":8.25,"t":"2026-10-16T19:00:00Z","v":53474,"vw":8.231023},{"c":8.26,"h":8.26,"l":8.215,"n":331,"o":8.225,"t":"2026-10-16T19:05:00Z","v":39677,"vw":8.23673},{"c":8.24,"h":8.255,"l":8.23,"n":263,"o":8.2539,"t":"2026-10-16T19:10:00Z","v":43157,"vw":8.238509},{"c":8.215,"h":8.255,"l":8.21,"n":150,"o":8.245,"t":"2026-10-16T19:15:00Z","v":13122,"vw":8.229685},{"c":8.26,"h":8.26,"l":8.215,"n":174,"o":8.215,"t":"2026-10-16T19:20:00Z","v":18074,"vw":8.241555},{"c":8.265,"h":8.2699,"l":8.25,"n":160,"o":8.255,"t":"2026-10-16T19:25:00Z","v":21623,"vw":8.25905},{"c":8.25,"h":8.275,"l":8.25,"n":259,"o":8.26,"t":"2026-10-16T19:30:00Z","v":24371,"vw":8.26722},{"c":8.25,"h":8.27,"l":8.24,"n":287,"o":8.255,"t":"2026-10-16T19:35:00Z","v":27928,"vw":8.254957},{"c":8.225,"h":8.25,"l":8.22,"n":437,"o":8.25,"t":"2026-10-16T19:40:00Z","v":37400,"vw":8.240025},{"c":8.24,"h":8.245,"l":8.22,"n":840,"o":8.225,"t":"2026-10-16T19:45:00Z","v":82833,"vw":8.230757},{"c":8.245,"h":8.255,"l":8.235,"n":470,"o":8.235,"t":"2026-10-16T19:50:00Z","v":42863,"vw":8.243004},{"c":8.22,"h":8.26,"l":8.22,"n":1459,"o":8.25,"t":"2026-10-16T19:55:00Z","v":189026,"vw":8.234623},{"c":8.13,"h":8.23,"l":8.13,"n":22,"o":8.22,"t":"2026-10-16T20:00:00Z","v":92615,"vw":8.217735},{"c":8.1417,"h":8.1417,"l":8.1417,"n":5,"o":8.1417,"t":"2026-10-16T20:10:00Z","v":1504,"vw":8.1417},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T20:15:00Z","v":1000,"vw":8.13},{"c":8.1455,"h":8.1455,"l":8.1455,"n":1,"o":8.1455,"t":"2026-10-16T20:20:00Z","v":2000,"vw":8.1455},{"c":8.1455,"h":8.1455,"l":8.1455,"n":1,"o":8.1455,"t":"2026-10-16T20:25:00Z","v":600,"vw":8.1455},{"c":8.131,"h":8.17,"l":8.131,"n":4,"o":8.17,"t":"2026-10-16T20:30:00Z","v":675,"vw":8.1635},{"c":8.13,"h":8.15,"l":8.13,"n":3,"o":8.15,"t":"2026-10-16T20:35:00Z","v":917,"vw":8.144172},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T20:50:00Z","v":800,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T21:20:00Z","v":500,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T21:30:00Z","v":400,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T23:15:00Z","v":650,"vw":8.13},{"c":8.3018,"h":8.3018,"l":8.3018,"n":1,"o":8.3018,"t":"2026-10-19T11:05:00Z","v":240,"vw":8.3018},{"c":8.22,"h":8.22,"l":8.21,"n":3,"o":8.21,"t":"2026-10-19T11:50:00Z","v":2630,"vw":8.218479},{"c":8.22,"h":8.22,"l":8.2,"n":3,"o":8.2,"t":"2026-10-19T12:00:00Z","v":500,"vw":8.2074},{"c":8.32,"h":8.34,"l":8.32,"n":17,"o":8.32,"t":"2026-10-19T12:15:00Z","v":3260,"vw":8.326244},{"c":8.33,"h":8.33,"l":8.32,"n":9,"o":8.32,"t":"2026-10-19T12:20:00Z","v":1100,"vw":8.329038},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-19T12:30:00Z","v":900,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-19T12:45:00Z","v":100,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-19T13:00:00Z","v":900,"vw":8.33},{"c":8.35,"h":8.35,"l":8.35,"n":4,"o":8.35,"t":"2026-10-19T13:25:00Z","v":172,"vw":8.35},{"c":8.39,"h":8.465,"l":8.31,"n":220,"o":8.34,"t":"2026-10-19T13:30:00Z","v":45117,"vw":8.388932},{"c":8.33,"h":8.4,"l":8.29,"n":239,"o":8.39,"t":"2026-10-19T13:35:00Z","v":32563,"vw":8.359059},{"c":8.28,"h":8.36,"l":8.2502,"n":113,"o":8.33,"t":"2026-10-19T13:40:00Z","v":17212,"vw":8.326445},{"c":8.25,"h":8.28,"l":8.25,"n":100,"o":8.275,"t":"2026-10-19T13:45:00Z","v":8331,"vw":8.260075},{"c":8.27,"h":8.32,"l":8.235,"n":112,"o":8.235,"t":"2026-10-19T13:50:00Z","v":24515,"vw":8.280525},{"c":8.295,"h":8.32,"l":8.27,"n":113,"o":8.27,"t":"2026-10-19T13:55:00Z","v":9670,"vw":8.29045},{"c":8.255,"h":8.31,"l":8.25,"n":153,"o":8.3,"t":"2026-10-19T14:00:00Z","v":21113,"vw":8.274855},{"c":8.235,"h":8.275,"l":8.225,"n":142,"o":8.255,"t":"2026-10-19T14:05:00Z","v":10771,"vw":8.250554},{"c":8.27,"h":8.275,"l":8.235,"n":155,"o":8.235,"t":"2026-10-19T14:10:00Z","v":14080,"vw":8.254533},{"c":8.33,"h":8.33,"l":8.27,"n":178,"o":8.27,"t":"2026-10-19T14:15:00Z","v":22136,"vw":8.297008},{"c":8.385,"h":8.385,"l":8.31,"n":286,"o":8.325,"t":"2026-10-19T14:20:00Z","v":33569,"vw":8.335273},{"c":8.35,"h":8.3897,"l":8.345,"n":161,"o":8.38,"t":"2026-10-19T14:25:00Z","v":18484,"vw":8.36922},{"c":8.335,"h":8.355,"l":8.335,"n":92,"o":8.355,"t":"2026-10-19T14:30:00Z","v":4830,"vw":8.339057},{"c":8.335,"h":8.36,"l":8.33,"n":262,"o":8.335,"t":"2026-10-19T14:35:00Z","v":20190,"vw":8.342738},{"c":8.29,"h":8.34,"l":8.28,"n":169,"o":8.34,"t":"2026-10-19T14:40:00Z","v":14351,"vw":8.309592},{"c":8.285,"h":8.305,"l":8.285,"n":95,"o":8.295,"t":"2026-10-19T14:45:00Z","v":8651,"vw":8.293231},{"c":8.29,"h":8.305,"l":8.2816,"n":127,"o":8.29,"t":"2026-10-19T14:50:00Z","v":11735,"vw":8.295524},{"c":8.28,"h":8.32,"l":8.27,"n":190,"o":8.3,"t":"2026-10-19T14:55:00Z","v":15516,"vw":8.301158},{"c":8.295,"h":8.3,"l":8.27,"n":209,"o":8.29,"t":"2026-10-19T15:00:00Z","v":21719,"vw":8.289499},{"c":8.325,"h":8.33,"l":8.2901,"n":183,"o":8.295,"t":"2026-10-19T15:05:00Z","v":17046,"vw":8.316587},{"c":8.325,"h":8.335,"l":8.325,"n":97,"o":8.325,"t":"2026-10-19T15:10:00Z","v":11624,"vw":8.329507},{"c":8.335,"h":8.35,"l":8.315,"n":183,"o":8.33,"t":"2026-10-19T15:15:00Z","v":38462,"vw":8.336521},{"c":8.34,"h":8.34,"l":8.33,"n":44,"o":8.335,"t":"2026-10-19T15:20:00Z","v":4465,"vw":8.333646},{"c":8.335,"h":8.34,"l":8.33,"n":69,"o":8.335,"t":"2026-10-19T15:25:00Z","v":6750,"vw":8.335828},{"c":8.335,"h":8.35,"l":8.335,"n":220,"o":8.3377,"t":"2026-10-19T15:30:00Z","v":27317,"vw":8.34175},{"c":8.365,"h":8.365,"l":8.34,"n":108,"o":8.34,"t":"2026-10-19T15:35:00Z","v":21200,"vw":8.350525},{"c":8.355,"h":8.37,"l":8.355,"n":119,"o":8.37,"t":"2026-10-19T15:40:00Z","v":17984,"vw":8.360848},{"c":8.348,"h":8.36,"l":8.34,"n":286,"o":8.355,"t":"2026-10-19T15:45:00Z","v":32151,"vw":8.349582},{"c":8.325,"h":8.355,"l":8.32,"n":177,"o":8.35,"t":"2026-10-19T15:50:00Z","v":23473,"vw":8.343116},{"c":8.335,"h":8.34,"l":8.325,"n":95,"o":8.325,"t":"2026-10-19T15:55:00Z","v":19252,"vw":8.331238},{"c":8.305,"h":8.33,"l":8.3,"n":113,"o":8.33,"t":"2026-10-19T16:00:00Z","v":7702,"vw":8.312805},{"c":8.305,"h":8.305,"l":8.295,"n":109,"o":8.305,"t":"2026-10-19T16:05:00Z","v":7673,"vw":8.299244},{"c":8.315,"h":8.315,"l":8.305,"n":93,"o":8.305,"t":"2026-10-19T16:10:00Z","v":5033,"vw":8.309335},{"c":8.305,"h":8.33,"l":8.305,"n":118,"o":8.32,"t":"2026-10-19T16:15:00Z","v":6091,"vw":8.319239},{"c":8.305,"h":8.305,"l":8.295,"n":77,"o":8.3009,"t":"2026-10-19T16:20:00Z","v":5676,"vw":8.299837},{"c":8.28,"h":8.305,"l":8.28,"n":73,"o":8.305,"t":"2026-10-19T16:25:00Z","v":4429,"vw":8.29485},{"c":8.2799,"h":8.285,"l":8.275,"n":44,"o":8.285,"t":"2026-10-19T16:30:00Z","v":1731,"vw":8.279732},{"c":8.295,"h":8.3,"l":8.28,"n":73,"o":8.28,"t":"2026-10-19T16:35:00Z","v":5481,"vw":8.285266},{"c":8.29,"h":8.29,"l":8.2822,"n":77,"o":8.29,"t":"2026-10-19T16:40:00Z","v":5549,"vw":8.289071},{"c":8.285,"h":8.29,"l":8.285,"n":61,"o":8.29,"t":"2026-10-19T16:45:00Z","v":2402,"vw":8.286973},{"c":8.275,"h":8.29,"l":8.275,"n":94,"o":8.285,"t":"2026-10-19T16:50:00Z","v":5635,"vw":8.283048},{"c":8.265,"h":8.275,"l":8.26,"n":110,"o":8.275,"t":"2026-10-19T16:55:00Z","v":8669,"vw":8.27076},{"c":8.275,"h":8.275,"l":8.26,"n":136,"o":8.26,"t":"2026-10-19T17:00:00Z","v":10918,"vw":8.265586},{"c":8.27,"h":8.2752,"l":8.265,"n":53,"o":8.2752,"t":"2026-10-19T17:05:00Z","v":3084,"vw":8.269724},{"c":8.29,"h":8.29,"l":8.27,"n":93,"o":8.27,"t":"2026-10-19T17:10:00Z","v":4735,"vw":8.277038},{"c":8.315,"h":8.325,"l":8.282,"n":210,"o":8.29,"t":"2026-10-19T17:15:00Z","v":25898,"vw":8.310635},{"c":8.305,"h":8.325,"l":8.305,"n":90,"o":8.315,"t":"2026-10-19T17:20:00Z","v":10550,"vw":8.319105},{"c":8.335,"h":8.34,"l":8.31,"n":75,"o":8.31,"t":"2026-10-19T17:25:00Z","v":4571,"vw":8.323918},{"c":8.315,"h":8.36,"l":8.315,"n":175,"o":8.335,"t":"2026-10-19T17:30:00Z","v":35102,"vw":8.343868},{"c":8.32,"h":8.325,"l":8.32,"n":64,"o":8.32,"t":"2026-10-19T17:35:00Z","v":3910,"vw":8.322004},{"c":8.355,"h":8.36,"l":8.325,"n":190,"o":8.325,"t":"2026-10-19T17:40:00Z","v":13849,"vw":8.343836},{"c":8.325,"h":8.37,"l":8.325,"n":240,"o":8.355,"t":"2026-10-19T17:45:00Z","v":35478,"vw":8.351752},{"c":8.325,"h":8.325,"l":8.32,"n":58,"o":8.325,"t":"2026-10-19T17:50:00Z","v":1210,"vw":8.323649},{"c":8.33,"h":8.33,"l":8.325,"n":83,"o":8.325,"t":"2026-10-19T17:55:00Z","v":7030,"vw":8.329278},{"c":8.36,"h":8.36,"l":8.33,"n":114,"o":8.33,"t":"2026-10-19T18:00:00Z","v":5707,"vw":8.345112},{"c":8.335,"h":8.35,"l":8.335,"n":116,"o":8.35,"t":"2026-10-19T18:05:00Z","v":6324,"vw":8.344041},{"c":8.34,"h":8.34,"l":8.335,"n":76,"o":8.34,"t":"2026-10-19T18:10:00Z","v":1957,"vw":8.337273},{"c":8.35,"h":8.35,"l":8.335,"n":112,"o":8.34,"t":"2026-10-19T18:15:00Z","v":5829,"vw":8.341798},{"c":8.35,"h":8.36,"l":8.35,"n":147,"o":8.35,"t":"2026-10-19T18:20:00Z","v":18140,"vw":8.352881},{"c":8.34,"h":8.35,"l":8.33,"n":198,"o":8.345,"t":"2026-10-19T18:25:00Z","v":23964,"vw":8.341661},{"c":8.335,"h":8.345,"l":8.33,"n":59,"o":8.345,"t":"2026-10-19T18:30:00Z","v":3220,"vw":8.33568},{"c":8.365,"h":8.365,"l":8.335,"n":124,"o":8.335,"t":"2026-10-19T18:35:00Z","v":12969,"vw":8.346946},{"c":8.38,"h":8.38,"l":8.37,"n":85,"o":8.37,"t":"2026-10-19T18:40:00Z","v":4876,"vw":8.377382},{"c":8.39,"h":8.395,"l":8.38,"n":202,"o":8.38,"t":"2026-10-19T18:45:00Z","v":20594,"vw":8.386412},{"c":8.375,"h":8.39,"l":8.37,"n":111,"o":8.3899,"t":"2026-10-19T18:50:00Z","v":6252,"vw":8.379678},{"c":8.365,"h":8.375,"l":8.365,"n":133,"o":8.375,"t":"2026-10-19T18:55:00Z","v":9043,"vw":8.37102},{"c":8.375,"h":8.375,"l":8.365,"n":109,"o":8.37,"t":"2026-10-19T19:00:00Z","v":8340,"vw":8.371886},{"c":8.365,"h":8.375,"l":8.36,"n":76,"o":8.375,"t":"2026-10-19T19:05:00Z","v":4835,"vw":8.369091},{"c":8.37,"h":8.37,"l":8.355,"n":156,"o":8.365,"t":"2026-10-19T19:10:00Z","v":14628,"vw":8.361244},{"c":8.37,"h":8.375,"l":8.365,"n":122,"o":8.37,"t":"2026-10-19T19:15:00Z","v":8682,"vw":8.369877},{"c":8.365,"h":8.375,"l":8.365,"n":150,"o":8.37,"t":"2026-10-19T19:20:00Z","v":8496,"vw":8.36925},{"c":8.36,"h":8.37,"l":8.36,"n":208,"o":8.37,"t":"2026-10-19T19:25:00Z","v":10835,"vw":8.362435},{"c":8.385,"h":8.39,"l":8.36,"n":164,"o":8.36,"t":"2026-10-19T19:30:00Z","v":11758,"vw":8.374751},{"c":8.38,"h":8.39,"l":8.38,"n":151,"o":8.385,"t":"2026-10-19T19:35:00Z","v":14790,"vw":8.38478},{"c":8.375,"h":8.38,"l":8.365,"n":220,"o":8.38,"t":"2026-10-19T19:40:00Z","v":19507,"vw":8.373657},{"c":8.345,"h":8.38,"l":8.34,"n":356,"o":8.375,"t":"2026-10-19T19:45:00Z","v":31050,"vw":8.364602},{"c":8.33,"h":8.34,"l":8.31,"n":415,"o":8.34,"t":"2026-10-19T19:50:00Z","v":49454,"vw":8.320313},{"c":8.35,"h":8.365,"l":8.33,"n":1159,"o":8.33,"t":"2026-10-19T19:55:00Z","v":115504,"vw":8.355318},{"c":8.34,"h":8.34,"l":8.34,"n":14,"o":8.34,"t":"2026-10-19T20:00:00Z","v":115145,"vw":8.34},{"c":8.4722,"h":8.4722,"l":8.4722,"n":1,"o":8.4722,"t":"2026-10-19T21:50:00Z","v":100,"vw":8.4722},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-19T21:55:00Z","v":1474,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-19T23:50:00Z","v":300,"vw":8.48},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-20T08:10:00Z","v":100,"vw":8.35},{"c":8.3,"h":8.35,"l":8.3,"n":4,"o":8.35,"t":"2026-10-20T11:00:00Z","v":2068,"vw":8.320288},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-20T11:50:00Z","v":200,"vw":8.25},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-20T12:05:00Z","v":200,"vw":8.35},{"c":8.34,"h":8.4,"l":8.26,"n":199,"o":8.31,"t":"2026-10-20T13:30:00Z","v":51588,"vw":8.310881},{"c":8.31,"h":8.34,"l":8.205,"n":234,"o":8.335,"t":"2026-10-20T13:35:00Z","v":37451,"vw":8.286675},{"c":8.27,"h":8.315,"l":8.27,"n":56,"o":8.31,"t":"2026-10-20T13:40:00Z","v":4154,"vw":8.292984},{"c":8.38,"h":8.38,"l":8.26,"n":108,"o":8.275,"t":"2026-10-20T13:45:00Z","v":10589,"vw":8.288317},{"c":8.33,"h":8.42,"l":8.33,"n":214,"o":8.375,"t":"2026-10-20T13:50:00Z","v":28635,"vw":8.382967},{"c":8.38,"h":8.38,"l":8.33,"n":102,"o":8.33,"t":"2026-10-20T13:55:00Z","v":10861,"vw":8.351981},{"c":8.36,"h":8.4,"l":8.36,"n":198,"o":8.375,"t":"2026-10-20T14:00:00Z","v":17066,"vw":8.381175},{"c":8.4,"h":8.4,"l":8.335,"n":288,"o":8.335,"t":"2026-10-20T14:05:00Z","v":30946,"vw":8.377464},{"c":8.415,"h":8.42,"l":8.355,"n":197,"o":8.41,"t":"2026-10-20T14:10:00Z","v":17759,"vw":8.392395},{"c":8.435,"h":8.44,"l":8.405,"n":222,"o":8.42,"t":"2026-10-20T14:15:00Z","v":22590,"vw":8.422671},{"c":8.425,"h":8.44,"l":8.42,"n":158,"o":8.435,"t":"2026-10-20T14:20:00Z","v":12734,"vw":8.430824},{"c":8.4,"h":8.425,"l":8.4,"n":176,"o":8.42,"t":"2026-10-20T14:25:00Z","v":12186,"vw":8.416317},{"c":8.42,"h":8.43,"l":8.4,"n":226,"o":8.4,"t":"2026-10-20T14:30:00Z","v":15972,"vw":8.418667},{"c":8.435,"h":8.44,"l":8.41,"n":271,"o":8.42,"t":"2026-10-20T14:35:00Z","v":23168,"vw":8.42476},{"c":8.45,"h":8.455,"l":8.43,"n":250,"o":8.44,"t":"2026-10-20T14:40:00Z","v":22851,"vw":8.445599},{"c":8.465,"h":8.475,"l":8.455,"n":79,"o":8.455,"t":"2026-10-20T14:45:00Z","v":14812,"vw":8.468642},{"c":8.545,"h":8.545,"l":8.47,"n":181,"o":8.47,"t":"2026-10-20T14:50:00Z","v":19919,"vw":8.506518},{"c":8.555,"h":8.56,"l":8.525,"n":206,"o":8.545,"t":"2026-10-20T14:55:00Z","v":37072,"vw":8.54227},{"c":8.545,"h":8.56,"l":8.545,"n":89,"o":8.555,"t":"2026-10-20T15:00:00Z","v":4991,"vw":8.550694},{"c":8.555,"h":8.555,"l":8.535,"n":100,"o":8.545,"t":"2026-10-20T15:05:00Z","v":5806,"vw":8.544701},{"c":8.53,"h":8.555,"l":8.525,"n":161,"o":8.555,"t":"2026-10-20T15:10:00Z","v":8851,"vw":8.537786},{"c":8.545,"h":8.55,"l":8.53,"n":151,"o":8.535,"t":"2026-10-20T15:15:00Z","v":17100,"vw":8.541978},{"c":8.525,"h":8.54,"l":8.51,"n":140,"o":8.54,"t":"2026-10-20T15:20:00Z","v":10565,"vw":8.521029},{"c":8.525,"h":8.54,"l":8.525,"n":233,"o":8.525,"t":"2026-10-20T15:25:00Z","v":15829,"vw":8.529907},{"c":8.535,"h":8.535,"l":8.5,"n":259,"o":8.5201,"t":"2026-10-20T15:30:00Z","v":31092,"vw":8.510339},{"c":8.535,"h":8.54,"l":8.5316,"n":101,"o":8.538,"t":"2026-10-20T15:35:00Z","v":5022,"vw":8.53833},{"c":8.545,"h":8.55,"l":8.54,"n":69,"o":8.54,"t":"2026-10-20T15:40:00Z","v":3945,"vw":8.544792},{"c":8.57,"h":8.57,"l":8.54,"n":115,"o":8.545,"t":"2026-10-20T15:45:00Z","v":10477,"vw":8.557089},{"c":8.57,"h":8.575,"l":8.565,"n":75,"o":8.565,"t":"2026-10-20T15:50:00Z","v":4400,"vw":8.568784},{"c":8.545,"h":8.575,"l":8.545,"n":110,"o":8.575,"t":"2026-10-20T15:55:00Z","v":7415,"vw":8.560602},{"c":8.53,"h":8.55,"l":8.53,"n":52,"o":8.55,"t":"2026-10-20T16:00:00Z","v":2944,"vw":8.545357},{"c":8.545,"h":8.545,"l":8.53,"n":100,"o":8.535,"t":"2026-10-20T16:05:00Z","v":10950,"vw":8.534668},{"c":8.5792,"h":8.5792,"l":8.545,"n":117,"o":8.545,"t":"2026-10-20T16:10:00Z","v":11953,"vw":8.558978},{"c":8.605,"h":8.62,"l":8.57,"n":129,"o":8.575,"t":"2026-10-20T16:15:00Z","v":13021,"vw":8.604339},{"c":8.605,"h":8.605,"l":8.595,"n":86,"o":8.605,"t":"2026-10-20T16:20:00Z","v":5349,"vw":8.60171},{"c":8.625,"h":8.625,"l":8.605,"n":70,"o":8.605,"t":"2026-10-20T16:25:00Z","v":7644,"vw":8.62013},{"c":8.615,"h":8.625,"l":8.61,"n":52,"o":8.625,"t":"2026-10-20T16:30:00Z","v":2436,"vw":8.619643},{"c":8.69,"h":8.695,"l":8.615,"n":235,"o":8.615,"t":"2026-10-20T16:35:00Z","v":39955,"vw":8.656756},{"c":8.6878,"h":8.695,"l":8.6801,"n":78,"o":8.685,"t":"2026-10-20T16:40:00Z","v":5187,"vw":8.689337},{"c":8.695,"h":8.695,"l":8.685,"n":93,"o":8.69,"t":"2026-10-20T16:45:00Z","v":4699,"vw":8.68962},{"c":8.685,"h":8.7,"l":8.685,"n":77,"o":8.69,"t":"2026-10-20T16:50:00Z","v":11334,"vw":8.690508},{"c":8.685,"h":8.685,"l":8.6811,"n":79,"o":8.685,"t":"2026-10-20T16:55:00Z","v":5586,"vw":8.682511},{"c":8.6933,"h":8.695,"l":8.685,"n":74,"o":8.685,"t":"2026-10-20T17:00:00Z","v":4039,"vw":8.690143},{"c":8.765,"h":8.78,"l":8.695,"n":290,"o":8.695,"t":"2026-10-20T17:05:00Z","v":42947,"vw":8.732746},{"c":8.765,"h":8.8,"l":8.735,"n":322,"o":8.765,"t":"2026-10-20T17:10:00Z","v":45008,"vw":8.770429},{"c":8.765,"h":8.7764,"l":8.76,"n":106,"o":8.76,"t":"2026-10-20T17:15:00Z","v":13522,"vw":8.771384},{"c":8.778,"h":8.78,"l":8.765,"n":100,"o":8.77,"t":"2026-10-20T17:20:00Z","v":7689,"vw":8.776499},{"c":8.765,"h":8.78,"l":8.765,"n":58,"o":8.78,"t":"2026-10-20T17:25:00Z","v":2981,"vw":8.771513},{"c":8.775,"h":8.7878,"l":8.765,"n":114,"o":8.765,"t":"2026-10-20T17:30:00Z","v":11537,"vw":8.775798},{"c":8.785,"h":8.785,"l":8.765,"n":95,"o":8.775,"t":"2026-10-20T17:35:00Z","v":7279,"vw":8.775925},{"c":8.775,"h":8.785,"l":8.77,"n":121,"o":8.785,"t":"2026-10-20T17:40:00Z","v":13064,"vw":8.775822},{"c":8.765,"h":8.785,"l":8.75,"n":319,"o":8.77,"t":"2026-10-20T17:45:00Z","v":43653,"vw":8.759973},{"c":8.7823,"h":8.805,"l":8.75,"n":404,"o":8.765,"t":"2026-10-20T17:50:00Z","v":43375,"vw":8.781686},{"c":8.775,"h":8.785,"l":8.77,"n":67,"o":8.785,"t":"2026-10-20T17:55:00Z","v":2441,"vw":8.778286},{"c":8.778,"h":8.79,"l":8.77,"n":71,"o":8.78,"t":"2026-10-20T18:00:00Z","v":5420,"vw":8.781883},{"c":8.775,"h":8.775,"l":8.77,"n":68,"o":8.775,"t":"2026-10-20T18:05:00Z","v":2702,"vw":8.772222},{"c":8.76,"h":8.775,"l":8.76,"n":94,"o":8.775,"t":"2026-10-20T18:10:00Z","v":7963,"vw":8.763011},{"c":8.785,"h":8.785,"l":8.765,"n":113,"o":8.765,"t":"2026-10-20T18:15:00Z","v":8118,"vw":8.775101},{"c":8.77,"h":8.79,"l":8.76,"n":225,"o":8.785,"t":"2026-10-20T18:20:00Z","v":36223,"vw":8.776475},{"c":8.7899,"h":8.7899,"l":8.765,"n":59,"o":8.765,"t":"2026-10-20T18:25:00Z","v":3624,"vw":8.775824},{"c":8.785,"h":8.7899,"l":8.78,"n":129,"o":8.78,"t":"2026-10-20T18:30:00Z","v":8394,"vw":8.78223},{"c":8.755,"h":8.785,"l":8.755,"n":96,"o":8.785,"t":"2026-10-20T18:35:00Z","v":5296,"vw":8.767152},{"c":8.745,"h":8.775,"l":8.745,"n":253,"o":8.755,"t":"2026-10-20T18:40:00Z","v":19992,"vw":8.761167},{"c":8.76,"h":8.77,"l":8.745,"n":95,"o":8.745,"t":"2026-10-20T18:45:00Z","v":4408,"vw":8.756},{"c":8.76,"h":8.76,"l":8.755,"n":68,"o":8.76,"t":"2026-10-20T18:50:00Z","v":5047,"vw":8.756008},{"c":8.77,"h":8.775,"l":8.76,"n":103,"o":8.76,"t":"2026-10-20T18:55:00Z","v":11512,"vw":8.766071},{"c":8.775,"h":8.785,"l":8.765,"n":182,"o":8.765,"t":"2026-10-20T19:00:00Z","v":19018,"vw":8.780692},{"c":8.77,"h":8.785,"l":8.77,"n":192,"o":8.775,"t":"2026-10-20T19:05:00Z","v":17649,"vw":8.775427},{"c":8.765,"h":8.77,"l":8.76,"n":224,"o":8.765,"t":"2026-10-20T19:10:00Z","v":16379,"vw":8.766193},{"c":8.75,"h":8.765,"l":8.75,"n":189,"o":8.765,"t":"2026-10-20T19:15:00Z","v":27713,"vw":8.758327},{"c":8.705,"h":8.755,"l":8.705,"n":247,"o":8.755,"t":"2026-10-20T19:20:00Z","v":27454,"vw":8.728813},{"c":8.715,"h":8.72,"l":8.71,"n":124,"o":8.71,"t":"2026-10-20T19:25:00Z","v":8290,"vw":8.712858},{"c":8.715,"h":8.72,"l":8.7,"n":176,"o":8.71,"t":"2026-10-20T19:30:00Z","v":11733,"vw":8.711914},{"c":8.715,"h":8.72,"l":8.705,"n":202,"o":8.7199,"t":"2026-10-20T19:35:00Z","v":12913,"vw":8.711684},{"c":8.725,"h":8.725,"l":8.71,"n":205,"o":8.715,"t":"2026-10-20T19:40:00Z","v":11081,"vw":8.717883},{"c":8.725,"h":8.735,"l":8.71,"n":292,"o":8.725,"t":"2026-10-20T19:45:00Z","v":37883,"vw":8.720633},{"c":8.725,"h":8.74,"l":8.725,"n":187,"o":8.73,"t":"2026-10-20T19:50:00Z","v":14646,"vw":8.73229},{"c":8.78,"h":8.78,"l":8.71,"n":1269,"o":8.72,"t":"2026-10-20T19:55:00Z","v":143353,"vw":8.761774},{"c":8.77,"h":8.77,"l":8.77,"n":18,"o":8.77,"t":"2026-10-20T20:00:00Z","v":119873,"vw":8.77},{"c":8.77,"h":8.77,"l":8.77,"n":2,"o":8.77,"t":"2026-10-20T20:05:00Z","v":300,"vw":8.77},{"c":8.8105,"h":8.8105,"l":8.8105,"n":1,"o":8.8105,"t":"2026-10-20T20:30:00Z","v":100,"vw":8.8105},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-20T20:55:00Z","v":200,"vw":8.77},{"c":8.8,"h":8.8,"l":8.8,"n":4,"o":8.8,"t":"2026-10-20T21:05:00Z","v":294,"vw":8.8},{"c":8.75,"h":8.8,"l":8.74,"n":3,"o":8.8,"t":"2026-10-20T21:30:00Z","v":699,"vw":8.755436},{"c":8.83,"h":8.83,"l":8.77,"n":47,"o":8.77,"t":"2026-10-20T21:35:00Z","v":5350,"vw":8.813787},{"c":8.7432,"h":8.7432,"l":8.7432,"n":1,"o":8.7432,"t":"2026-10-20T21:40:00Z","v":1000,"vw":8.7432},{"c":8.78,"h":8.78,"l":8.78,"n":1,"o":8.78,"t":"2026-10-20T22:05:00Z","v":100,"vw":8.78},{"c":8.82,"h":8.82,"l":8.78,"n":10,"o":8.79,"t":"2026-10-20T22:10:00Z","v":1465,"vw":8.790725},{"c":8.8001,"h":8.81,"l":8.8,"n":5,"o":8.81,"t":"2026-10-20T23:10:00Z","v":1400,"vw":8.804314},{"c":8.8254,"h":8.8254,"l":8.8254,"n":1,"o":8.8254,"t":"2026-10-20T23:40:00Z","v":600,"vw":8.8254},{"c":8.8894,"h":8.8894,"l":8.8281,"n":4,"o":8.8281,"t":"2026-10-20T23:55:00Z","v":1044,"vw":8.840552},{"c":8.89,"h":8.89,"l":8.825,"n":2,"o":8.825,"t":"2026-10-21T11:20:00Z","v":200,"vw":8.8575},{"c":8.8678,"h":8.8678,"l":8.8678,"n":1,"o":8.8678,"t":"2026-10-21T13:15:00Z","v":1000,"vw":8.8678},{"c":8.75,"h":8.75,"l":8.75,"n":2,"o":8.75,"t":"2026-10-21T13:25:00Z","v":400,"vw":8.75},{"c":8.8,"h":8.8131,"l":8.6801,"n":180,"o":8.79,"t":"2026-10-21T13:30:00Z","v":35619,"vw":8.77086},{"c":8.925,"h":8.938,"l":8.8,"n":176,"o":8.8,"t":"2026-10-21T13:35:00Z","v":52497,"vw":8.864841},{"c":8.925,"h":8.948,"l":8.9,"n":90,"o":8.925,"t":"2026-10-21T13:40:00Z","v":31643,"vw":8.924883},{"c":8.9,"h":8.925,"l":8.89,"n":183,"o":8.925,"t":"2026-10-21T13:45:00Z","v":24176,"vw":8.902727},{"c":8.88,"h":8.93,"l":8.88,"n":187,"o":8.905,"t":"2026-10-21T13:50:00Z","v":21749,"vw":8.905026},{"c":8.87,"h":8.89,"l":8.85,"n":212,"o":8.885,"t":"2026-10-21T13:55:00Z","v":32084,"vw":8.859938},{"c":8.865,"h":8.89,"l":8.865,"n":102,"o":8.87,"t":"2026-10-21T14:00:00Z","v":18103,"vw":8.872673},{"c":8.875,"h":8.88,"l":8.81,"n":221,"o":8.88,"t":"2026-10-21T14:05:00Z","v":49277,"vw":8.845395},{"c":8.935,"h":8.949,"l":8.8799,"n":206,"o":8.8799,"t":"2026-10-21T14:10:00Z","v":26952,"vw":8.904526},{"c":8.935,"h":8.945,"l":8.915,"n":101,"o":8.94,"t":"2026-10-21T14:15:00Z","v":8790,"vw":8.927387},{"c":8.955,"h":8.96,"l":8.93,"n":110,"o":8.94,"t":"2026-10-21T14:20:00Z","v":20607,"vw":8.950641},{"c":8.945,"h":8.97,"l":8.92,"n":202,"o":8.9552,"t":"2026-10-21T14:25:00Z","v":29836,"vw":8.947056},{"c":8.965,"h":8.97,"l":8.945,"n":132,"o":8.95,"t":"2026-10-21T14:30:00Z","v":13582,"vw":8.952223},{"c":8.94,"h":8.9599,"l":8.94,"n":60,"o":8.9599,"t":"2026-10-21T14:35:00Z","v":4195,"vw":8.949775},{"c":8.96,"h":8.97,"l":8.95,"n":176,"o":8.95,"t":"2026-10-21T14:40:00Z","v":11421,"vw":8.960748},{"c":8.97,"h":8.97,"l":8.935,"n":159,"o":8.955,"t":"2026-10-21T14:45:00Z","v":11935,"vw":8.953704},{"c":8.96,"h":8.98,"l":8.95,"n":128,"o":8.97,"t":"2026-10-21T14:50:00Z","v":11309,"vw":8.96587},{"c":8.985,"h":8.99,"l":8.955,"n":169,"o":8.96,"t":"2026-10-21T14:55:00Z","v":27737,"vw":8.982369},{"c":8.985,"h":9,"l":8.98,"n":138,"o":8.985,"t":"2026-10-21T15:00:00Z","v":15481,"vw":8.990186},{"c":8.9699,"h":8.98,"l":8.965,"n":33,"o":8.98,"t":"2026-10-21T15:05:00Z","v":2203,"vw":8.972643},{"c":8.965,"h":8.97,"l":8.96,"n":82,"o":8.96,"t":"2026-10-21T15:10:00Z","v":7438,"vw":8.965642},{"c":8.98,"h":8.98,"l":8.955,"n":140,"o":8.965,"t":"2026-10-21T15:15:00Z","v":17445,"vw":8.971184},{"c":8.965,"h":8.985,"l":8.965,"n":75,"o":8.985,"t":"2026-10-21T15:20:00Z","v":5450,"vw":8.974461},{"c":8.99,"h":9.015,"l":8.965,"n":384,"o":8.965,"t":"2026-10-21T15:25:00Z","v":73887,"vw":8.995951},{"c":8.985,"h":9.025,"l":8.985,"n":249,"o":8.985,"t":"2026-10-21T15:30:00Z","v":32221,"vw":9.008884},{"c":8.96,"h":8.985,"l":8.955,"n":80,"o":8.985,"t":"2026-10-21T15:35:00Z","v":6392,"vw":8.968054},{"c":9.04,"h":9.055,"l":8.955,"n":578,"o":8.965,"t":"2026-10-21T15:40:00Z","v":90610,"vw":9.019248},{"c":9.035,"h":9.045,"l":9.03,"n":81,"o":9.045,"t":"2026-10-21T15:45:00Z","v":9095,"vw":9.039417},{"c":9.065,"h":9.07,"l":9.03,"n":267,"o":9.035,"t":"2026-10-21T15:50:00Z","v":38353,"vw":9.054694},{"c":9.065,"h":9.09,"l":9.055,"n":215,"o":9.065,"t":"2026-10-21T15:55:00Z","v":29192,"vw":9.070422},{"c":9.0277,"h":9.06,"l":9.025,"n":114,"o":9.06,"t":"2026-10-21T16:00:00Z","v":9322,"vw":9.046398},{"c":9.005,"h":9.035,"l":9,"n":222,"o":9.02,"t":"2026-10-21T16:05:00Z","v":27489,"vw":9.020958},{"c":9.005,"h":9.01,"l":9.005,"n":52,"o":9.005,"t":"2026-10-21T16:10:00Z","v":3082,"vw":9.005745},{"c":8.975,"h":9,"l":8.975,"n":102,"o":9,"t":"2026-10-21T16:15:00Z","v":8223,"vw":8.986164},{"c":8.9901,"h":8.995,"l":8.975,"n":125,"o":8.975,"t":"2026-10-21T16:20:00Z","v":16095,"vw":8.990355},{"c":8.985,"h":8.995,"l":8.985,"n":34,"o":8.995,"t":"2026-10-21T16:25:00Z","v":4122,"vw":8.992429},{"c":8.995,"h":8.995,"l":8.9803,"n":85,"o":8.99,"t":"2026-10-21T16:30:00Z","v":13105,"vw":8.990659},{"c":9.01,"h":9.01,"l":8.99,"n":172,"o":8.995,"t":"2026-10-21T16:35:00Z","v":15546,"vw":9.000093},{"c":9.015,"h":9.015,"l":9.005,"n":152,"o":9.01,"t":"2026-10-21T16:40:00Z","v":11377,"vw":9.011709},{"c":8.995,"h":9.015,"l":8.995,"n":52,"o":9.015,"t":"2026-10-21T16:45:00Z","v":5125,"vw":9.00761},{"c":8.985,"h":9.005,"l":8.985,"n":93,"o":8.995,"t":"2026-10-21T16:50:00Z","v":7017,"vw":8.994395},{"c":9,"h":9.01,"l":8.985,"n":103,"o":8.985,"t":"2026-10-21T16:55:00Z","v":9907,"vw":8.992749},{"c":8.985,"h":9,"l":8.985,"n":83,"o":9,"t":"2026-10-21T17:00:00Z","v":5722,"vw":8.995842},{"c":9.005,"h":9.005,"l":8.985,"n":110,"o":8.985,"t":"2026-10-21T17:05:00Z","v":7552,"vw":8.996626},{"c":9.01,"h":9.01,"l":9,"n":98,"o":9.01,"t":"2026-10-21T17:10:00Z","v":9416,"vw":9.005413},{"c":9.02,"h":9.02,"l":9.005,"n":103,"o":9.005,"t":"2026-10-21T17:15:00Z","v":6222,"vw":9.013148},{"c":9.0201,"h":9.03,"l":9.015,"n":71,"o":9.015,"t":"2026-10-21T17:20:00Z","v":8842,"vw":9.021561},{"c":9,"h":9.025,"l":9,"n":102,"o":9.025,"t":"2026-10-21T17:25:00Z","v":9860,"vw":9.015378},{"c":9.005,"h":9.005,"l":8.99,"n":101,"o":9.005,"t":"2026-10-21T17:30:00Z","v":7456,"vw":8.999125},{"c":9,"h":9.01,"l":9,"n":66,"o":9.005,"t":"2026-10-21T17:35:00Z","v":6446,"vw":9.006729},{"c":9.025,"h":9.03,"l":9.005,"n":96,"o":9.005,"t":"2026-10-21T17:40:00Z","v":7915,"vw":9.018674},{"c":9,"h":9.02,"l":9,"n":102,"o":9.02,"t":"2026-10-21T17:45:00Z","v":14818,"vw":9.012738},{"c":8.99,"h":9.005,"l":8.99,"n":103,"o":9,"t":"2026-10-21T17:50:00Z","v":10592,"vw":8.995534},{"c":9,"h":9.015,"l":9,"n":127,"o":9,"t":"2026-10-21T17:55:00Z","v":14440,"vw":9.009994},{"c":9.016,"h":9.02,"l":9.005,"n":89,"o":9.005,"t":"2026-10-21T18:00:00Z","v":5905,"vw":9.011731},{"c":9.035,"h":9.04,"l":9.018,"n":152,"o":9.0199,"t":"2026-10-21T18:05:00Z","v":22991,"vw":9.024253},{"c":9.045,"h":9.055,"l":9.03,"n":197,"o":9.035,"t":"2026-10-21T18:10:00Z","v":34424,"vw":9.04687},{"c":9.04,"h":9.04,"l":9.035,"n":124,"o":9.04,"t":"2026-10-21T18:15:00Z","v":8246,"vw":9.038556},{"c":9.0423,"h":9.0423,"l":9.035,"n":129,"o":9.04,"t":"2026-10-21T18:20:00Z","v":6527,"vw":9.039073},{"c":9.055,"h":9.055,"l":9.04,"n":74,"o":9.045,"t":"2026-10-21T18:25:00Z","v":9035,"vw":9.045685},{"c":9.035,"h":9.065,"l":9.035,"n":198,"o":9.06,"t":"2026-10-21T18:30:00Z","v":30447,"vw":9.045937},{"c":9.04,"h":9.04,"l":9.025,"n":133,"o":9.035,"t":"2026-10-21T18:35:00Z","v":9385,"vw":9.031675},{"c":9.04,"h":9.04,"l":9.025,"n":159,"o":9.035,"t":"2026-10-21T18:40:00Z","v":12297,"vw":9.032544},{"c":9.015,"h":9.05,"l":9.015,"n":204,"o":9.04,"t":"2026-10-21T18:45:00Z","v":23641,"vw":9.032742},{"c":9.01,"h":9.02,"l":9,"n":188,"o":9.015,"t":"2026-10-21T18:50:00Z","v":19360,"vw":9.010118},{"c":8.975,"h":9.01,"l":8.97,"n":161,"o":9.01,"t":"2026-10-21T18:55:00Z","v":15825,"vw":8.994961},{"c":8.965,"h":8.975,"l":8.9517,"n":205,"o":8.975,"t":"2026-10-21T19:00:00Z","v":20692,"vw":8.964208},{"c":8.96,"h":8.965,"l":8.945,"n":122,"o":8.965,"t":"2026-10-21T19:05:00Z","v":13549,"vw":8.958542},{"c":8.9485,"h":8.955,"l":8.94,"n":100,"o":8.955,"t":"2026-10-21T19:10:00Z","v":9843,"vw":8.948709},{"c":8.975,"h":8.98,"l":8.935,"n":283,"o":8.95,"t":"2026-10-21T19:15:00Z","v":39686,"vw":8.953185},{"c":9.035,"h":9.07,"l":8.975,"n":503,"o":8.975,"t":"2026-10-21T19:20:00Z","v":84460,"vw":9.015593},{"c":9.02,"h":9.05,"l":9.015,"n":220,"o":9.04,"t":"2026-10-21T19:25:00Z","v":24185,"vw":9.031589},{"c":9.025,"h":9.03,"l":9.015,"n":184,"o":9.0178,"t":"2026-10-21T19:30:00Z","v":17678,"vw":9.023378},{"c":9.025,"h":9.04,"l":9.02,"n":202,"o":9.02,"t":"2026-10-21T19:35:00Z","v":22833,"vw":9.031736},{"c":8.975,"h":9.03,"l":8.97,"n":324,"o":9.03,"t":"2026-10-21T19:40:00Z","v":36007,"vw":8.99911},{"c":9,"h":9.01,"l":8.975,"n":359,"o":8.975,"t":"2026-10-21T19:45:00Z","v":58518,"vw":8.999366},{"c":8.985,"h":8.995,"l":8.975,"n":326,"o":8.995,"t":"2026-10-21T19:50:00Z","v":48193,"vw":8.985757},{"c":8.95,"h":8.99,"l":8.95,"n":1060,"o":8.985,"t":"2026-10-21T19:55:00Z","v":130073,"vw":8.964006},{"c":8.95,"h":8.95,"l":8.95,"n":12,"o":8.95,"t":"2026-10-21T20:00:00Z","v":99345,"vw":8.95},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-21T20:20:00Z","v":100,"vw":8.82},{"c":8.9686,"h":8.9686,"l":8.9686,"n":1,"o":8.9686,"t":"2026-10-21T20:40:00Z","v":1000,"vw":8.9686},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-21T21:05:00Z","v":125,"vw":9.05},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-21T21:20:00Z","v":100,"vw":9},{"c":9.0545,"h":9.0545,"l":9.0545,"n":2,"o":9.0545,"t":"2026-10-21T21:55:00Z","v":1003,"vw":9.0545},{"c":9.0292,"h":9.0292,"l":9.0292,"n":1,"o":9.0292,"t":"2026-10-21T22:40:00Z","v":200,"vw":9.0292},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-10-22T08:00:00Z","v":100,"vw":9.03},{"c":8.935,"h":8.935,"l":8.935,"n":3,"o":8.935,"t":"2026-10-22T11:00:00Z","v":156,"vw":8.935},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-22T12:45:00Z","v":10000,"vw":8.82},{"c":8.9,"h":8.91,"l":8.9,"n":2,"o":8.91,"t":"2026-10-22T13:05:00Z","v":3500,"vw":8.900857},{"c":8.9613,"h":8.9613,"l":8.9613,"n":1,"o":8.9613,"t":"2026-10-22T13:25:00Z","v":2500,"vw":8.9613},{"c":8.8999,"h":8.99,"l":8.832,"n":115,"o":8.99,"t":"2026-10-22T13:30:00Z","v":31894,"vw":8.938998},{"c":8.83,"h":8.89,"l":8.8,"n":314,"o":8.84,"t":"2026-10-22T13:35:00Z","v":57959,"vw":8.847931},{"c":8.8647,"h":8.9,"l":8.83,"n":118,"o":8.83,"t":"2026-10-22T13:40:00Z","v":11444,"vw":8.877642},{"c":8.81,"h":8.88,"l":8.79,"n":57,"o":8.88,"t":"2026-10-22T13:45:00Z","v":3637,"vw":8.841304},{"c":8.82,"h":8.825,"l":8.79,"n":101,"o":8.81,"t":"2026-10-22T13:50:00Z","v":9554,"vw":8.808346},{"c":8.825,"h":8.83,"l":8.805,"n":71,"o":8.83,"t":"2026-10-22T13:55:00Z","v":5486,"vw":8.813907},{"c":8.785,"h":8.82,"l":8.7601,"n":178,"o":8.82,"t":"2026-10-22T14:00:00Z","v":21377,"vw":8.781898},{"c":8.72,"h":8.78,"l":8.715,"n":155,"o":8.775,"t":"2026-10-22T14:05:00Z","v":20875,"vw":8.731282},{"c":8.725,"h":8.75,"l":8.72,"n":153,"o":8.72,"t":"2026-10-22T14:10:00Z","v":12957,"vw":8.73757},{"c":8.72,"h":8.745,"l":8.715,"n":136,"o":8.72,"t":"2026-10-22T14:15:00Z","v":17978,"vw":8.728138},{"c":8.6621,"h":8.715,"l":8.645,"n":199,"o":8.71,"t":"2026-10-22T14:20:00Z","v":24399,"vw":8.670957},{"c":8.6,"h":8.665,"l":8.59,"n":208,"o":8.665,"t":"2026-10-22T14:25:00Z","v":19113,"vw":8.624695},{"c":8.62,"h":8.64,"l":8.6,"n":252,"o":8.605,"t":"2026-10-22T14:30:00Z","v":24087,"vw":8.616503},{"c":8.63,"h":8.635,"l":8.605,"n":98,"o":8.615,"t":"2026-10-22T14:35:00Z","v":13456,"vw":8.620565},{"c":8.645,"h":8.665,"l":8.635,"n":121,"o":8.635,"t":"2026-10-22T14:40:00Z","v":10382,"vw":8.649248},{"c":8.635,"h":8.66,"l":8.635,"n":83,"o":8.645,"t":"2026-10-22T14:45:00Z","v":10715,"vw":8.65008},{"c":8.68,"h":8.68,"l":8.635,"n":86,"o":8.635,"t":"2026-10-22T14:50:00Z","v":5316,"vw":8.658595},{"c":8.7,"h":8.705,"l":8.65,"n":144,"o":8.685,"t":"2026-10-22T14:55:00Z","v":10781,"vw":8.675914},{"c":8.705,"h":8.72,"l":8.695,"n":134,"o":8.705,"t":"2026-10-22T15:00:00Z","v":9473,"vw":8.708085},{"c":8.695,"h":8.705,"l":8.68,"n":74,"o":8.705,"t":"2026-10-22T15:05:00Z","v":8034,"vw":8.69249},{"c":8.69,"h":8.7,"l":8.67,"n":108,"o":8.7,"t":"2026-10-22T15:10:00Z","v":9497,"vw":8.684811},{"c":8.71,"h":8.7119,"l":8.6838,"n":137,"o":8.685,"t":"2026-10-22T15:15:00Z","v":12845,"vw":8.698963},{"c":8.715,"h":8.725,"l":8.7095,"n":98,"o":8.72,"t":"2026-10-22T15:20:00Z","v":8464,"vw":8.718553},{"c":8.695,"h":8.7178,"l":8.69,"n":82,"o":8.7178,"t":"2026-10-22T15:25:00Z","v":12515,"vw":8.708915},{"c":8.69,"h":8.695,"l":8.675,"n":113,"o":8.695,"t":"2026-10-22T15:30:00Z","v":9201,"vw":8.686028},{"c":8.675,"h":8.695,"l":8.675,"n":29,"o":8.6909,"t":"2026-10-22T15:35:00Z","v":4368,"vw":8.686847},{"c":8.67,"h":8.68,"l":8.655,"n":122,"o":8.67,"t":"2026-10-22T15:40:00Z","v":11464,"vw":8.668685},{"c":8.74,"h":8.745,"l":8.68,"n":107,"o":8.68,"t":"2026-10-22T15:45:00Z","v":12533,"vw":8.720492},{"c":8.765,"h":8.78,"l":8.72,"n":141,"o":8.74,"t":"2026-10-22T15:50:00Z","v":23624,"vw":8.74188},{"c":8.75,"h":8.77,"l":8.75,"n":40,"o":8.765,"t":"2026-10-22T15:55:00Z","v":5199,"vw":8.765442},{"c":8.78,"h":8.78,"l":8.745,"n":137,"o":8.76,"t":"2026-10-22T16:00:00Z","v":11505,"vw":8.760281},{"c":8.83,"h":8.83,"l":8.77,"n":122,"o":8.785,"t":"2026-10-22T16:05:00Z","v":13891,"vw":8.791986},{"c":8.835,"h":8.86,"l":8.772,"n":283,"o":8.825,"t":"2026-10-22T16:10:00Z","v":47157,"vw":8.810886},{"c":8.845,"h":8.8499,"l":8.835,"n":122,"o":8.84,"t":"2026-10-22T16:15:00Z","v":5182,"vw":8.844235},{"c":8.8278,"h":8.865,"l":8.825,"n":164,"o":8.85,"t":"2026-10-22T16:20:00Z","v":18511,"vw":8.848985},{"c":8.8478,"h":8.8492,"l":8.83,"n":67,"o":8.83,"t":"2026-10-22T16:25:00Z","v":9013,"vw":8.842906},{"c":8.8422,"h":8.855,"l":8.835,"n":157,"o":8.84,"t":"2026-10-22T16:30:00Z","v":16609,"vw":8.843128},{"c":8.83,"h":8.845,"l":8.82,"n":140,"o":8.84,"t":"2026-10-22T16:35:00Z","v":13994,"vw":8.826023},{"c":8.7924,"h":8.835,"l":8.7924,"n":102,"o":8.829,"t":"2026-10-22T16:40:00Z","v":15402,"vw":8.823602},{"c":8.765,"h":8.795,"l":8.76,"n":67,"o":8.795,"t":"2026-10-22T16:45:00Z","v":3264,"vw":8.773146},{"c":8.79,"h":8.79,"l":8.755,"n":84,"o":8.77,"t":"2026-10-22T16:50:00Z","v":5902,"vw":8.7685},{"c":8.835,"h":8.835,"l":8.79,"n":64,"o":8.79,"t":"2026-10-22T16:55:00Z","v":12710,"vw":8.824187},{"c":8.79,"h":8.851,"l":8.79,"n":148,"o":8.84,"t":"2026-10-22T17:00:00Z","v":11253,"vw":8.824967},{"c":8.8079,"h":8.81,"l":8.795,"n":62,"o":8.795,"t":"2026-10-22T17:05:00Z","v":3003,"vw":8.801042},{"c":8.795,"h":8.815,"l":8.79,"n":108,"o":8.81,"t":"2026-10-22T17:10:00Z","v":9951,"vw":8.801729},{"c":8.88,"h":8.89,"l":8.7877,"n":378,"o":8.795,"t":"2026-10-22T17:15:00Z","v":69358,"vw":8.855377},{"c":8.91,"h":8.94,"l":8.875,"n":291,"o":8.875,"t":"2026-10-22T17:20:00Z","v":51837,"vw":8.905733},{"c":8.92,"h":8.925,"l":8.905,"n":129,"o":8.905,"t":"2026-10-22T17:25:00Z","v":16660,"vw":8.914113},{"c":8.945,"h":8.945,"l":8.92,"n":158,"o":8.92,"t":"2026-10-22T17:30:00Z","v":22619,"vw":8.929284},{"c":8.935,"h":8.945,"l":8.93,"n":153,"o":8.945,"t":"2026-10-22T17:35:00Z","v":18697,"vw":8.939625},{"c":8.97,"h":8.9722,"l":8.94,"n":84,"o":8.94,"t":"2026-10-22T17:40:00Z","v":6738,"vw":8.96163},{"c":8.975,"h":8.975,"l":8.95,"n":129,"o":8.96,"t":"2026-10-22T17:45:00Z","v":15150,"vw":8.957005},{"c":8.955,"h":8.975,"l":8.95,"n":119,"o":8.975,"t":"2026-10-22T17:50:00Z","v":9457,"vw":8.966524},{"c":8.95,"h":8.96,"l":8.9477,"n":105,"o":8.955,"t":"2026-10-22T17:55:00Z","v":6072,"vw":8.954309},{"c":8.92,"h":8.94,"l":8.9189,"n":174,"o":8.94,"t":"2026-10-22T18:00:00Z","v":27352,"vw":8.935203},{"c":8.885,"h":8.925,"l":8.885,"n":139,"o":8.925,"t":"2026-10-22T18:05:00Z","v":9776,"vw":8.909761},{"c":8.87,"h":8.895,"l":8.87,"n":116,"o":8.885,"t":"2026-10-22T18:10:00Z","v":9625,"vw":8.882485},{"c":8.905,"h":8.905,"l":8.865,"n":152,"o":8.87,"t":"2026-10-22T18:15:00Z","v":9188,"vw":8.889254},{"c":8.88,"h":8.915,"l":8.88,"n":110,"o":8.91,"t":"2026-10-22T18:20:00Z","v":4893,"vw":8.902009},{"c":8.875,"h":8.88,"l":8.8626,"n":100,"o":8.875,"t":"2026-10-22T18:25:00Z","v":6113,"vw":8.868907},{"c":8.86,"h":8.875,"l":8.86,"n":115,"o":8.875,"t":"2026-10-22T18:30:00Z","v":7456,"vw":8.868313},{"c":8.885,"h":8.91,"l":8.865,"n":494,"o":8.865,"t":"2026-10-22T18:35:00Z","v":52977,"vw":8.885708},{"c":8.895,"h":8.9,"l":8.875,"n":217,"o":8.885,"t":"2026-10-22T18:40:00Z","v":19423,"vw":8.885667},{"c":8.85,"h":8.89,"l":8.85,"n":194,"o":8.89,"t":"2026-10-22T18:45:00Z","v":17264,"vw":8.874586},{"c":8.825,"h":8.85,"l":8.825,"n":177,"o":8.845,"t":"2026-10-22T18:50:00Z","v":16295,"vw":8.831212},{"c":8.835,"h":8.84,"l":8.825,"n":123,"o":8.83,"t":"2026-10-22T18:55:00Z","v":10502,"vw":8.83165},{"c":8.805,"h":8.83,"l":8.795,"n":174,"o":8.83,"t":"2026-10-22T19:00:00Z","v":10120,"vw":8.802577},{"c":8.83,"h":8.83,"l":8.805,"n":143,"o":8.805,"t":"2026-10-22T19:05:00Z","v":11393,"vw":8.818721},{"c":8.865,"h":8.865,"l":8.83,"n":111,"o":8.84,"t":"2026-10-22T19:10:00Z","v":6685,"vw":8.845525},{"c":8.875,"h":8.875,"l":8.86,"n":169,"o":8.865,"t":"2026-10-22T19:15:00Z","v":11998,"vw":8.867017},{"c":8.875,"h":8.875,"l":8.8718,"n":62,"o":8.875,"t":"2026-10-22T19:20:00Z","v":3435,"vw":8.874773},{"c":8.875,"h":8.88,"l":8.87,"n":177,"o":8.875,"t":"2026-10-22T19:25:00Z","v":12070,"vw":8.87572},{"c":8.855,"h":8.88,"l":8.855,"n":252,"o":8.875,"t":"2026-10-22T19:30:00Z","v":15954,"vw":8.866909},{"c":8.84,"h":8.8599,"l":8.835,"n":170,"o":8.855,"t":"2026-10-22T19:35:00Z","v":10163,"vw":8.845254},{"c":8.83,"h":8.84,"l":8.82,"n":264,"o":8.83,"t":"2026-10-22T19:40:00Z","v":15563,"vw":8.830034},{"c":8.855,"h":8.855,"l":8.83,"n":261,"o":8.835,"t":"2026-10-22T19:45:00Z","v":17301,"vw":8.840255},{"c":8.855,"h":8.875,"l":8.845,"n":278,"o":8.855,"t":"2026-10-22T19:50:00Z","v":32173,"vw":8.860817},{"c":8.91,"h":8.945,"l":8.85,"n":1194,"o":8.85,"t":"2026-10-22T19:55:00Z","v":133081,"vw":8.912885},{"c":8.92,"h":8.92,"l":8.92,"n":17,"o":8.92,"t":"2026-10-22T20:00:00Z","v":115562,"vw":8.92},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-22T20:20:00Z","v":200,"vw":9},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-22T22:00:00Z","v":100,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-22T22:55:00Z","v":314,"vw":8.95}],"history":[{"c":4.53,"h":4.575,"l":4.45,"n":3835,"o":4.48,"t":"2024-10-21T04:00:00Z","v":335640,"vw":4.534033},{"c":4.46,"h":4.545,"l":4.45,"n":2203,"o":4.51,"t":"2024-10-22T04:00:00Z","v":277230,"vw":4.474633},{"c":4.42,"h":4.495,"l":4.375,"n":2410,"o":4.44,"t":"2024-10-23T04:00:00Z","v":258674,"vw":4.434206},{"c":4.41,"h":4.49,"l":4.4,"n":2101,"o":4.44,"t":"2024-10-24T04:00:00Z","v":223535,"vw":4.428223},{"c":4.42,"h":4.495,"l":4.41,"n":2721,"o":4.42,"t":"2024-10-25T04:00:00Z","v":219534,"vw":4.458346},{"c":4.46,"h":4.555,"l":4.42,"n":2731,"o":4.45,"t":"2024-10-28T04:00:00Z","v":215884,"vw":4.491762},{"c":4.5,"h":4.52,"l":4.42,"n":2428,"o":4.42,"t":"2024-10-29T04:00:00Z","v":213162,"vw":4.490497},{"c":4.5,"h":4.615,"l":4.48,"n":1875,"o":4.48,"t":"2024-10-30T04:00:00Z","v":189805,"vw":4.560665},{"c":4.47,"h":4.575,"l":4.425,"n":2402,"o":4.48,"t":"2024-10-31T04:00:00Z","v":252627,"vw":4.482903},{"c":4.42,"h":4.5489,"l":4.4,"n":3091,"o":4.49,"t":"2024-11-01T04:00:00Z","v":226350,"vw":4.459032},{"c":4.47,"h":4.505,"l":4.38,"n":3083,"o":4.38,"t":"2024-11-04T05:00:00Z","v":471316,"vw":4.450546},{"c":4.51,"h":4.61,"l":4.44,"n":4283,"o":4.44,"t":"2024-11-05T05:00:00Z","v":715343,"vw":4.50881},{"c":4.61,"h":4.674,"l":4.5,"n":2929,"o":4.5,"t":"2024-11-06T05:00:00Z","v":308759,"vw":4.617867},{"c":4.72,"h":4.75,"l":4.56,"n":4969,"o":4.6,"t":"2024-11-07T05:00:00Z","v":364338,"vw":4.705095},{"c":4.6,"h":4.745,"l":4.59,"n":2993,"o":4.71,"t":"2024-11-08T05:00:00Z","v":286996,"vw":4.658748},{"c":4.55,"h":4.66,"l":4.291,"n":11381,"o":4.6,"t":"2024-11-11T05:00:00Z","v":1226418,"vw":4.503897},{"c":4.29,"h":4.53,"l":4.14,"n":12087,"o":4.51,"t":"2024-11-12T05:00:00Z","v":1453335,"vw":4.303376},{"c":4.56,"h":5.2,"l":4.43,"n":18091,"o":5,"t":"2024-11-13T05:00:00Z","v":2732506,"vw":4.76552},{"c":4.63,"h":4.85,"l":4.56,"n":8587,"o":4.57,"t":"2024-11-14T05:00:00Z","v":1069651,"vw":4.700078},{"c":4.34,"h":4.55,"l":4.26,"n":10892,"o":4.46,"t":"2024-11-15T05:00:00Z","v":1494908,"vw":4.355217},{"c":4.35,"h":4.4,"l":4.27,"n":5377,"o":4.27,"t":"2024-11-18T05:00:00Z","v":894294,"vw":4.339718},{"c":4.41,"h":4.465,"l":4.28,"n":5478,"o":4.3,"t":"2024-11-19T05:00:00Z","v":677388,"vw":4.390085},{"c":4.44,"h":4.515,"l":4.36,"n":5076,"o":4.36,"t":"2024-11-20T05:00:00Z","v":525015,"vw":4.454955},{"c":4.58,"h":4.625,"l":4.41,"n":4273,"o":4.42,"t":"2024-11-21T05:00:00Z","v":600936,"vw":4.562929},{"c":4.7,"h":4.735,"l":4.58,"n":4487,"o":4.59,"t":"2024-11-22T05:00:00Z","v":477730,"vw":4.67227},{"c":4.69,"h":4.805,"l":4.645,"n":5295,"o":4.71,"t":"2024-11-25T05:00:00Z","v":844871,"vw":4.722681},{"c":4.69,"h":4.7798,"l":4.55,"n":5781,"o":4.66,"t":"2024-11-26T05:00:00Z","v":604477,"vw":4.679034},{"c":4.8,"h":4.84,"l":4.66,"n":4815,"o":4.67,"t":"2024-11-27T05:00:00Z","v":537517,"vw":4.760565},{"c":4.85,"h":4.955,"l":4.78,"n":2420,"o":4.78,"t":"2024-11-29T05:00:00Z","v":312071,"vw":4.891622},{"c":4.77,"h":4.866,"l":4.73,"n":4823,"o":4.76,"t":"2024-12-02T05:00:00Z","v":701720,"vw":4.786658},{"c":4.88,"h":4.92,"l":4.73,"n":3623,"o":4.75,"t":"2024-12-03T05:00:00Z","v":580211,"vw":4.85261},{"c":4.99,"h":5.095,"l":4.83,"n":3914,"o":4.87,"t":"2024-12-04T05:00:00Z","v":659995,"vw":4.979022},{"c":4.9,"h":5.01,"l":4.88,"n":3856,"o":4.97,"t":"2024-12-05T05:00:00Z","v":399845,"vw":4.943331},{"c":5.02,"h":5.09,"l":4.92,"n":4941,"o":4.92,"t":"2024-12-06T05:00:00Z","v":620079,"vw":5.016044},{"c":5.13,"h":5.34,"l":5.02,"n":8134,"o":5.03,"t":"2024-12-09T05:00:00Z","v":1272370,"vw":5.219258},{"c":5.03,"h":5.145,"l":4.985,"n":5478,"o":5.1,"t":"2024-12-10T05:00:00Z","v":641441,"vw":5.050391},{"c":5.1,"h":5.185,"l":5.03,"n":4459,"o":5.05,"t":"2024-12-11T05:00:00Z","v":560055,"vw":5.110136},{"c":5.02,"h":5.11,"l":5,"n":3703,"o":5.04,"t":"2024-12-12T05:00:00Z","v":421864,"vw":5.048931},{"c":4.92,"h":5.05,"l":4.91,"n":3153,"o":5,"t":"2024-12-13T05:00:00Z","v":400437,"vw":4.959227},{"c":4.84,"h":4.95,"l":4.78,"n":3831,"o":4.89,"t":"2024-12-16T05:00:00Z","v":378966,"vw":4.84998},{"c":4.85,"h":4.9,"l":4.77,"n":4295,"o":4.78,"t":"2024-12-17T05:00:00Z","v":404729,"vw":4.850418},{"c":4.66,"h":4.93,"l":4.625,"n":3149,"o":4.86,"t":"2024-12-18T05:00:00Z","v":390578,"vw":4.819553},{"c":4.59,"h":4.74,"l":4.57,"n":2789,"o":4.7,"t":"2024-12-19T05:00:00Z","v":318520,"vw":4.614307},{"c":4.64,"h":4.75,"l":4.51,"n":2676,"o":4.57,"t":"2024-12-20T05:00:00Z","v":302952,"vw":4.67487},{"c":4.68,"h":4.695,"l":4.605,"n":3832,"o":4.62,"t":"2024-12-23T05:00:00Z","v":462677,"vw":4.653523},{"c":4.81,"h":4.8392,"l":4.6821,"n":1925,"o":4.71,"t":"2024-12-24T05:00:00Z","v":259973,"vw":4.793466},{"c":4.83,"h":4.86,"l":4.75,"n":2753,"o":4.79,"t":"2024-12-26T05:00:00Z","v":269191,"vw":4.810999},{"c":4.75,"h":4.84,"l":4.7,"n":3237,"o":4.83,"t":"2024-12-27T05:00:00Z","v":364496,"vw":4.747733},{"c":4.74,"h":4.78,"l":4.66,"n":2797,"o":4.68,"t":"2024-12-30T05:00:00Z","v":393918,"vw":4.730316},{"c":4.73,"h":4.8,"l":4.7,"n":3855,"o":4.74,"t":"2024-12-31T05:00:00Z","v":415064,"vw":4.742919},{"c":4.75,"h":4.84,"l":4.705,"n":3033,"o":4.73,"t":"2025-01-02T05:00:00Z","v":325987,"vw":4.76414},{"c":4.83,"h":4.845,"l":4.765,"n":2775,"o":4.79,"t":"2025-01-03T05:00:00Z","v":290048,"vw":4.816664},{"c":4.81,"h":4.93,"l":4.805,"n":3100,"o":4.86,"t":"2025-01-06T05:00:00Z","v":359478,"vw":4.850639},{"c":4.75,"h":4.89,"l":4.725,"n":2941,"o":4.87,"t":"2025-01-07T05:00:00Z","v":364103,"vw":4.769982},{"c":4.71,"h":4.76,"l":4.655,"n":2462,"o":4.72,"t":"2025-01-08T05:00:00Z","v":257862,"vw":4.709167},{"c":4.69,"h":4.72,"l":4.62,"n":2350,"o":4.68,"t":"2025-01-10T05:00:00Z","v":261992,"vw":4.678868},{"c":4.63,"h":4.72,"l":4.605,"n":2292,"o":4.66,"t":"2025-01-13T05:00:00Z","v":314467,"vw":4.639522},{"c":4.82,"h":4.84,"l":4.63,"n":2977,"o":4.63,"t":"2025-01-14T05:00:00Z","v":526393,"vw":4.761948},{"c":5.04,"h":5.05,"l":4.9101,"n":5195,"o":4.94,"t":"2025-01-15T05:00:00Z","v":1204999,"vw":4.976413},{"c":4.96,"h":5.12,"l":4.935,"n":4341,"o":5.05,"t":"2025-01-16T05:00:00Z","v":725741,"vw":4.986136},{"c":5.03,"h":5.0411,"l":4.95,"n":3380,"o":5.01,"t":"2025-01-17T05:00:00Z","v":310023,"vw":5.006688},{"c":5.16,"h":5.165,"l":5.005,"n":3279,"o":5.03,"t":"2025-01-21T05:00:00Z","v":378490,"vw":5.111611},{"c":5.15,"h":5.21,"l":5.1,"n":3166,"o":5.17,"t":"2025-01-22T05:00:00Z","v":250526,"vw":5.141853},{"c":5.12,"h":5.19,"l":5.05,"n":4202,"o":5.14,"t":"2025-01-23T05:00:00Z","v":401192,"vw":5.103271},{"c":5.25,"h":5.27,"l":5.09,"n":3623,"o":5.12,"t":"2025-01-24T05:00:00Z","v":417669,"vw":5.202521},{"c":5.17,"h":5.24,"l":5.09,"n":3909,"o":5.15,"t":"2025-01-27T05:00:00Z","v":419069,"vw":5.141906},{"c":5.15,"h":5.28,"l":5.12,"n":6439,"o":5.17,"t":"2025-01-28T05:00:00Z","v":961123,"vw":5.190811},{"c":5.1,"h":5.1992,"l":5.04,"n":9220,"o":5.15,"t":"2025-01-29T05:00:00Z","v":1279883,"vw":5.109264},{"c":5.19,"h":5.245,"l":5.13,"n":5057,"o":5.13,"t":"2025-01-30T05:00:00Z","v":347558,"vw":5.191721},{"c":5.14,"h":5.255,"l":5.125,"n":3389,"o":5.2,"t":"2025-01-31T05:00:00Z","v":278779,"vw":5.189198},{"c":5.15,"h":5.17,"l":5.02,"n":3490,"o":5.03,"t":"2025-02-03T05:00:00Z","v":306017,"vw":5.114946},{"c":5.25,"h":5.285,"l":5.15,"n":3703,"o":5.15,"t":"2025-02-04T05:00:00Z","v":319996,"vw":5.242828},{"c":5.26,"h":5.31,"l":5.22,"n":3092,"o":5.26,"t":"2025-02-05T05:00:00Z","v":293858,"vw":5.25659},{"c":5.27,"h":5.32,"l":5.25,"n":4561,"o":5.28,"t":"2025-02-06T05:00:00Z","v":442029,"vw":5.278075},{"c":5.34,"h":5.395,"l":5.25,"n":5350,"o":5.31,"t":"2025-02-07T05:00:00Z","v":520282,"vw":5.325916},{"c":5.62,"h":5.655,"l":5.34,"n":5327,"o":5.39,"t":"2025-02-10T05:00:00Z","v":591169,"vw":5.525086},{"c":5.87,"h":5.99,"l":5.595,"n":7948,"o":5.6,"t":"2025-02-11T05:00:00Z","v":859429,"vw":5.842762},{"c":5.81,"h":5.88,"l":5.7721,"n":4888,"o":5.8,"t":"2025-02-12T05:00:00Z","v":495049,"vw":5.814546},{"c":5.9,"h":5.995,"l":5.8,"n":4094,"o":5.87,"t":"2025-02-13T05:00:00Z","v":433331,"vw":5.906888},{"c":5.87,"h":5.9499,"l":5.76,"n":3323,"o":5.94,"t":"2025-02-14T05:00:00Z","v":281382,"vw":5.836494},{"c":5.81,"h":5.86,"l":5.77,"n":3813,"o":5.86,"t":"2025-02-18T05:00:00Z","v":307054,"vw":5.815848},{"c":5.61,"h":5.83,"l":5.61,"n":3279,"o":5.83,"t":"2025-02-19T05:00:00Z","v":278217,"vw":5.678066},{"c":5.53,"h":5.615,"l":5.48,"n":4033,"o":5.61,"t":"2025-02-20T05:00:00Z","v":313331,"vw":5.541661},{"c":5.35,"h":5.58,"l":5.34,"n":2929,"o":5.57,"t":"2025-02-21T05:00:00Z","v":316480,"vw":5.414687},{"c":5.28,"h":5.37,"l":5.155,"n":5753,"o":5.36,"t":"2025-02-24T05:00:00Z","v":586051,"vw":5.267751},{"c":5.2,"h":5.27,"l":5.14,"n":4151,"o":5.24,"t":"2025-02-25T05:00:00Z","v":372087,"vw":5.209718},{"c":5.2,"h":5.285,"l":5.17,"n":4591,"o":5.27,"t":"2025-02-26T05:00:00Z","v":360365,"vw":5.216344},{"c":5.16,"h":5.245,"l":5.1,"n":7055,"o":5.21,"t":"2025-02-27T05:00:00Z","v":427754,"vw":5.189746},{"c":5.14,"h":5.215,"l":5.085,"n":4917,"o":5.15,"t":"2025-02-28T05:00:00Z","v":432799,"vw":5.149766},{"c":5.15,"h":5.57,"l":5.15,"n":6916,"o":5.48,"t":"2025-03-03T05:00:00Z","v":659991,"vw":5.30814},{"c":5.06,"h":5.13,"l":5.008,"n":7299,"o":5.08,"t":"2025-03-04T05:00:00Z","v":595965,"vw":5.063297},{"c":5.21,"h":5.5,"l":4.6,"n":19034,"o":4.65,"t":"2025-03-05T05:00:00Z","v":3505273,"vw":5.158795},{"c":4.92,"h":5.23,"l":4.915,"n":8238,"o":5.16,"t":"2025-03-06T05:00:00Z","v":1107502,"vw":5.086249},{"c":4.62,"h":4.88,"l":4.53,"n":9301,"o":4.8,"t":"2025-03-07T05:00:00Z","v":1015489,"vw":4.669659},{"c":4.57,"h":4.64,"l":4.45,"n":8616,"o":4.61,"t":"2025-03-10T04:00:00Z","v":1054172,"vw":4.572009},{"c":4.66,"h":4.775,"l":4.57,"n":5360,"o":4.57,"t":"2025-03-11T04:00:00Z","v":625764,"vw":4.685215},{"c":4.71,"h":4.775,"l":4.57,"n":4359,"o":4.72,"t":"2025-03-12T04:00:00Z","v":422459,"vw":4.685924},{"c":4.52,"h":4.67,"l":4.51,"n":4102,"o":4.67,"t":"2025-03-13T04:00:00Z","v":393948,"vw":4.574733},{"c":4.51,"h":4.645,"l":4.5,"n":3868,"o":4.58,"t":"2025-03-14T04:00:00Z","v":569533,"vw":4.590058},{"c":4.5,"h":4.6,"l":4.48,"n":7367,"o":4.51,"t":"2025-03-17T04:00:00Z","v":866074,"vw":4.521549},{"c":4.49,"h":4.55,"l":4.44,"n":3308,"o":4.46,"t":"2025-03-18T04:00:00Z","v":367548,"vw":4.515092},{"c":4.67,"h":4.67,"l":4.45,"n":3949,"o":4.5,"t":"2025-03-19T04:00:00Z","v":506853,"vw":4.60014},{"c":4.69,"h":4.795,"l":4.62,"n":3668,"o":4.62,"t":"2025-03-20T04:00:00Z","v":391086,"vw":4.738318},{"c":4.66,"h":4.705,"l":4.59,"n":3789,"o":4.62,"t":"2025-03-21T04:00:00Z","v":462698,"vw":4.661975},{"c":4.81,"h":4.9,"l":4.68,"n":4595,"o":4.7,"t":"2025-03-24T04:00:00Z","v":508436,"vw":4.813168},{"c":4.78,"h":4.85,"l":4.73,"n":4374,"o":4.77,"t":"2025-03-25T04:00:00Z","v":443157,"vw":4.796048},{"c":4.7,"h":4.82,"l":4.63,"n":3781,"o":4.74,"t":"2025-03-26T04:00:00Z","v":508193,"vw":4.701172},{"c":4.77,"h":4.79,"l":4.63,"n":3312,"o":4.68,"t":"2025-03-27T04:00:00Z","v":383080,"vw":4.756679},{"c":4.6,"h":4.76,"l":4.56,"n":4958,"o":4.76,"t":"2025-03-28T04:00:00Z","v":658092,"vw":4.622172},{"c":4.62,"h":4.685,"l":4.46,"n":4085,"o":4.54,"t":"2025-03-31T04:00:00Z","v":558705,"vw":4.600253},{"c":4.69,"h":4.7902,"l":4.61,"n":4341,"o":4.62,"t":"2025-04-01T04:00:00Z","v":540588,"vw":4.692856},{"c":4.76,"h":4.785,"l":4.63,"n":5607,"o":4.63,"t":"2025-04-02T04:00:00Z","v":473204,"vw":4.736721},{"c":4.55,"h":4.625,"l":4.53,"n":5316,"o":4.6,"t":"2025-04-03T04:00:00Z","v":559249,"vw":4.565856},{"c":4.21,"h":4.44,"l":4.135,"n":6996,"o":4.4,"t":"2025-04-04T04:00:00Z","v":706798,"vw":4.253715},{"c":4.13,"h":4.28,"l":3.94,"n":7165,"o":4,"t":"2025-04-07T04:00:00Z","v":768107,"vw":4.136394},{"c":4.08,"h":4.31,"l":4.02,"n":6271,"o":4.27,"t":"2025-04-08T04:00:00Z","v":649151,"vw":4.164664},{"c":4.5,"h":4.52,"l":4.02,"n":5115,"o":4.06,"t":"2025-04-09T04:00:00Z","v":588691,"vw":4.264478},{"c":4.27,"h":4.42,"l":4.2,"n":4806,"o":4.39,"t":"2025-04-10T04:00:00Z","v":470195,"vw":4.290195},{"c":4.4,"h":4.43,"l":4.18,"n":3916,"o":4.24,"t":"2025-04-11T04:00:00Z","v":367367,"vw":4.339918},{"c":4.41,"h":4.51,"l":4.36,"n":3857,"o":4.49,"t":"2025-04-14T04:00:00Z","v":347872,"vw":4.42664},{"c":4.42,"h":4.475,"l":4.395,"n":2876,"o":4.4,"t":"2025-04-15T04:00:00Z","v":307297,"vw":4.437348},{"c":4.43,"h":4.515,"l":4.38,"n":3294,"o":4.4,"t":"2025-04-16T04:00:00Z","v":313392,"vw":4.455724},{"c":4.46,"h":4.525,"l":4.399,"n":3131,"o":4.42,"t":"2025-04-17T04:00:00Z","v":332648,"vw":4.472763},{"c":4.4,"h":4.52,"l":4.375,"n":3895,"o":4.42,"t":"2025-04-21T04:00:00Z","v":285957,"vw":4.415875},{"c":4.51,"h":4.545,"l":4.43,"n":3078,"o":4.44,"t":"2025-04-22T04:00:00Z","v":244197,"vw":4.502143},{"c":4.53,"h":4.68,"l":4.53,"n":2851,"o":4.58,"t":"2025-04-23T04:00:00Z","v":261226,"vw":4.603532},{"c":4.68,"h":4.7,"l":4.57,"n":3330,"o":4.57,"t":"2025-04-24T04:00:00Z","v":280570,"vw":4.666086},{"c":4.67,"h":4.745,"l":4.601,"n":2573,"o":4.65,"t":"2025-04-25T04:00:00Z","v":271769,"vw":4.685553},{"c":4.61,"h":4.705,"l":4.59,"n":3001,"o":4.65,"t":"2025-04-28T04:00:00Z","v":311758,"vw":4.631521},{"c":4.65,"h":4.68,"l":4.57,"n":4422,"o":4.57,"t":"2025-04-29T04:00:00Z","v":310050,"vw":4.652269},{"c":4.59,"h":4.62,"l":4.5,"n":4438,"o":4.54,"t":"2025-04-30T04:00:00Z","v":320190,"vw":4.578377},{"c":4.61,"h":4.66,"l":4.555,"n":4831,"o":4.61,"t":"2025-05-01T04:00:00Z","v":469365,"vw":4.610945},{"c":4.65,"h":4.72,"l":4.615,"n":3669,"o":4.68,"t":"2025-05-02T04:00:00Z","v":341066,"vw":4.670029},{"c":4.66,"h":4.72,"l":4.54,"n":3962,"o":4.61,"t":"2025-05-05T04:00:00Z","v":356014,"vw":4.653831},{"c":4.64,"h":4.685,"l":4.58,"n":3222,"o":4.59,"t":"2025-05-06T04:00:00Z","v":210490,"vw":4.643419},{"c":4.73,"h":4.755,"l":4.67,"n":3645,"o":4.71,"t":"2025-05-07T04:00:00Z","v":230232,"vw":4.724987},{"c":4.81,"h":4.87,"l":4.75,"n":3844,"o":4.78,"t":"2025-05-08T04:00:00Z","v":255406,"vw":4.809448},{"c":4.82,"h":4.8999,"l":4.805,"n":3463,"o":4.82,"t":"2025-05-09T04:00:00Z","v":223389,"vw":4.830582},{"c":4.84,"h":4.95,"l":4.73,"n":5025,"o":4.95,"t":"2025-05-12T04:00:00Z","v":465460,"vw":4.827061},{"c":4.94,"h":4.95,"l":4.8005,"n":5198,"o":4.83,"t":"2025-05-13T04:00:00Z","v":588748,"vw":4.89665},{"c":5.33,"h":5.34,"l":4.63,"n":6923,"o":4.63,"t":"2025-05-14T04:00:00Z","v":959382,"vw":5.181193},{"c":5.02,"h":5.41,"l":5,"n":5845,"o":5.29,"t":"2025-05-15T04:00:00Z","v":436092,"vw":5.200986},{"c":4.94,"h":5.03,"l":4.785,"n":4059,"o":4.8,"t":"2025-05-16T04:00:00Z","v":553185,"vw":4.932832},{"c":5,"h":5.1,"l":4.84,"n":3968,"o":4.84,"t":"2025-05-19T04:00:00Z","v":570194,"vw":5.006287},{"c":5.07,"h":5.185,"l":4.99,"n":4982,"o":5,"t":"2025-05-20T04:00:00Z","v":506323,"vw":5.106279},{"c":4.9,"h":5.05,"l":4.88,"n":7387,"o":4.92,"t":"2025-05-21T04:00:00Z","v":1045283,"vw":4.951505},{"c":5,"h":5.03,"l":4.87,"n":3747,"o":4.9,"t":"2025-05-22T04:00:00Z","v":388325,"vw":4.995425},{"c":4.85,"h":5,"l":4.84,"n":4840,"o":4.93,"t":"2025-05-23T04:00:00Z","v":553916,"vw":4.892073},{"c":4.99,"h":5.025,"l":4.87,"n":6587,"o":4.87,"t":"2025-05-27T04:00:00Z","v":728678,"vw":4.965845},{"c":4.97,"h":5.04,"l":4.92,"n":4570,"o":4.99,"t":"2025-05-28T04:00:00Z","v":373786,"vw":4.976561},{"c":5,"h":5.13,"l":4.97,"n":4213,"o":5,"t":"2025-05-29T04:00:00Z","v":513815,"vw":5.041908},{"c":5.01,"h":5.09,"l":4.97,"n":4714,"o":4.99,"t":"2025-05-30T04:00:00Z","v":523264,"vw":5.033735},{"c":5.01,"h":5.11,"l":4.965,"n":5069,"o":4.99,"t":"2025-06-02T04:00:00Z","v":559904,"vw":5.023853},{"c":5.08,"h":5.09,"l":5.01,"n":4167,"o":5.03,"t":"2025-06-03T04:00:00Z","v":347993,"vw":5.062477},{"c":5.1,"h":5.17,"l":5.05,"n":4036,"o":5.05,"t":"2025-06-04T04:00:00Z","v":425379,"vw":5.110247},{"c":5.13,"h":5.285,"l":5.105,"n":4137,"o":5.14,"t":"2025-06-05T04:00:00Z","v":627439,"vw":5.182301},{"c":5.13,"h":5.27,"l":5.085,"n":7072,"o":5.17,"t":"2025-06-06T04:00:00Z","v":994601,"vw":5.150162},{"c":5.17,"h":5.215,"l":5.08,"n":8197,"o":5.14,"t":"2025-06-09T04:00:00Z","v":911389,"vw":5.155804},{"c":5.1,"h":5.2,"l":5.1,"n":4313,"o":5.2,"t":"2025-06-10T04:00:00Z","v":341565,"vw":5.141979},{"c":5.02,"h":5.17,"l":4.99,"n":5222,"o":5.11,"t":"2025-06-11T04:00:00Z","v":438664,"vw":5.086682},{"c":4.9,"h":5.02,"l":4.89,"n":4838,"o":4.99,"t":"2025-06-12T04:00:00Z","v":555500,"vw":4.964504},{"c":4.71,"h":4.865,"l":4.695,"n":4720,"o":4.82,"t":"2025-06-13T04:00:00Z","v":393738,"vw":4.794237},{"c":4.86,"h":4.86,"l":4.71,"n":4961,"o":4.74,"t":"2025-06-16T04:00:00Z","v":702618,"vw":4.819037},{"c":4.85,"h":4.945,"l":4.83,"n":3553,"o":4.83,"t":"2025-06-17T04:00:00Z","v":383176,"vw":4.88576},{"c":4.96,"h":4.995,"l":4.82,"n":6286,"o":4.85,"t":"2025-06-18T04:00:00Z","v":612461,"vw":4.931388},{"c":4.95,"h":5.12,"l":4.93,"n":6651,"o":5,"t":"2025-06-20T04:00:00Z","v":740283,"vw":5.00038},{"c":4.97,"h":5.045,"l":4.85,"n":4194,"o":4.93,"t":"2025-06-23T04:00:00Z","v":456969,"vw":4.980931},{"c":5.07,"h":5.07,"l":4.965,"n":3931,"o":5,"t":"2025-06-24T04:00:00Z","v":511822,"vw":5.02108},{"c":4.89,"h":5.1,"l":4.875,"n":5653,"o":5.09,"t":"2025-06-25T04:00:00Z","v":676756,"vw":4.931547},{"c":4.93,"h":4.95,"l":4.82,"n":5658,"o":4.89,"t":"2025-06-26T04:00:00Z","v":585612,"vw":4.90267},{"c":4.97,"h":5.03,"l":4.8912,"n":4137,"o":4.95,"t":"2025-06-27T04:00:00Z","v":350586,"vw":4.977258},{"c":4.99,"h":5.075,"l":4.98,"n":4860,"o":5.03,"t":"2025-06-30T04:00:00Z","v":360931,"vw":5.011025},{"c":5.07,"h":5.115,"l":4.99,"n":4659,"o":5.01,"t":"2025-07-01T04:00:00Z","v":490795,"vw":5.068005},{"c":5.08,"h":5.13,"l":5.02,"n":6939,"o":5.1,"t":"2025-07-02T04:00:00Z","v":597805,"vw":5.064762},{"c":5.32,"h":5.375,"l":5.11,"n":3849,"o":5.11,"t":"2025-07-03T04:00:00Z","v":429715,"vw":5.300534},{"c":5.15,"h":5.285,"l":5.135,"n":4700,"o":5.27,"t":"2025-07-07T04:00:00Z","v":298702,"vw":5.189917},{"c":5.18,"h":5.205,"l":5.15,"n":2917,"o":5.15,"t":"2025-07-08T04:00:00Z","v":295914,"vw":5.180607},{"c":5.23,"h":5.245,"l":5.16,"n":3873,"o":5.19,"t":"2025-07-09T04:00:00Z","v":448942,"vw":5.200773},{"c":5.18,"h":5.27,"l":5.155,"n":3597,"o":5.25,"t":"2025-07-10T04:00:00Z","v":341089,"vw":5.207164},{"c":5.01,"h":5.17,"l":4.96,"n":4733,"o":5.17,"t":"2025-07-11T04:00:00Z","v":459613,"vw":5.034956},{"c":5.09,"h":5.15,"l":4.98,"n":3810,"o":5.02,"t":"2025-07-14T04:00:00Z","v":339030,"vw":5.110739},{"c":5.06,"h":5.14,"l":5.055,"n":3800,"o":5.13,"t":"2025-07-15T04:00:00Z","v":306726,"vw":5.092505},{"c":5.15,"h":5.15,"l":5.07,"n":4026,"o":5.1,"t":"2025-07-16T04:00:00Z","v":298308,"vw":5.123139},{"c":5.28,"h":5.285,"l":5.148,"n":3787,"o":5.15,"t":"2025-07-17T04:00:00Z","v":422397,"vw":5.237469},{"c":5.33,"h":5.35,"l":5.25,"n":3883,"o":5.3,"t":"2025-07-18T04:00:00Z","v":404358,"vw":5.309199},{"c":5.6,"h":5.605,"l":5.32,"n":5459,"o":5.34,"t":"2025-07-21T04:00:00Z","v":847863,"vw":5.506402},{"c":5.61,"h":5.68,"l":5.54,"n":6271,"o":5.58,"t":"2025-07-22T04:00:00Z","v":642474,"vw":5.592606},{"c":5.43,"h":5.65,"l":5.41,"n":5350,"o":5.63,"t":"2025-07-23T04:00:00Z","v":598902,"vw":5.488617},{"c":5.41,"h":5.45,"l":5.41,"n":3413,"o":5.42,"t":"2025-07-24T04:00:00Z","v":253683,"vw":5.429106},{"c":5.41,"h":5.475,"l":5.395,"n":2586,"o":5.42,"t":"2025-07-25T04:00:00Z","v":223227,"vw":5.430005},{"c":5.4,"h":5.46,"l":5.34,"n":4742,"o":5.46,"t":"2025-07-28T04:00:00Z","v":421358,"vw":5.400795},{"c":5.24,"h":5.49,"l":5.22,"n":3600,"o":5.45,"t":"2025-07-29T04:00:00Z","v":261243,"vw":5.318989},{"c":5.15,"h":5.23,"l":5.1,"n":4948,"o":5.22,"t":"2025-07-30T04:00:00Z","v":556090,"vw":5.160309},{"c":5.1,"h":5.205,"l":5.07,"n":4519,"o":5.2,"t":"2025-07-31T04:00:00Z","v":359029,"vw":5.134653},{"c":4.93,"h":5.0169,"l":4.885,"n":5113,"o":5,"t":"2025-08-01T04:00:00Z","v":525201,"vw":4.94358},{"c":5.09,"h":5.1,"l":4.985,"n":5042,"o":5,"t":"2025-08-04T04:00:00Z","v":454071,"vw":5.0512},{"c":5.14,"h":5.27,"l":5.07,"n":5109,"o":5.09,"t":"2025-08-05T04:00:00Z","v":557483,"vw":5.173828},{"c":5.2,"h":5.25,"l":5.15,"n":3679,"o":5.2,"t":"2025-08-06T04:00:00Z","v":298883,"vw":5.189694},{"c":5.09,"h":5.2463,"l":5.045,"n":3300,"o":5.24,"t":"2025-08-07T04:00:00Z","v":298029,"vw":5.103088},{"c":5.02,"h":5.1702,"l":5.015,"n":3087,"o":5.1,"t":"2025-08-08T04:00:00Z","v":258974,"vw":5.062122},{"c":5.05,"h":5.1614,"l":5,"n":4120,"o":5.06,"t":"2025-08-11T04:00:00Z","v":448450,"vw":5.061924},{"c":5.13,"h":5.15,"l":5,"n":4360,"o":5.04,"t":"2025-08-12T04:00:00Z","v":554054,"vw":5.100325},{"c":5.19,"h":5.26,"l":5.09,"n":3870,"o":5.15,"t":"2025-08-13T04:00:00Z","v":357390,"vw":5.201853},{"c":5.11,"h":5.17,"l":5.01,"n":4144,"o":5.12,"t":"2025-08-14T04:00:00Z","v":375820,"vw":5.093615},{"c":5.26,"h":5.285,"l":5.1257,"n":4971,"o":5.13,"t":"2025-08-15T04:00:00Z","v":491256,"vw":5.241927},{"c":4.43,"h":4.8,"l":4.42,"n":17091,"o":4.75,"t":"2025-08-18T04:00:00Z","v":2855472,"vw":4.530983},{"c":4.46,"h":4.58,"l":4.34,"n":11241,"o":4.48,"t":"2025-08-19T04:00:00Z","v":1510147,"vw":4.509212},{"c":4.16,"h":4.3222,"l":4.01,"n":16785,"o":4.26,"t":"2025-08-20T04:00:00Z","v":2957773,"vw":4.138829},{"c":4.35,"h":4.41,"l":4.03,"n":13852,"o":4.11,"t":"2025-08-21T04:00:00Z","v":3253240,"vw":4.205938},{"c":4.58,"h":4.58,"l":4.37,"n":6347,"o":4.37,"t":"2025-08-22T04:00:00Z","v":652181,"vw":4.503362},{"c":4.59,"h":4.639,"l":4.525,"n":5568,"o":4.53,"t":"2025-08-25T04:00:00Z","v":665751,"vw":4.586112},{"c":4.56,"h":4.67,"l":4.54,"n":4698,"o":4.58,"t":"2025-08-26T04:00:00Z","v":820716,"vw":4.586235},{"c":4.65,"h":4.66,"l":4.53,"n":5885,"o":4.54,"t":"2025-08-27T04:00:00Z","v":612571,"vw":4.62486},{"c":4.78,"h":4.81,"l":4.64,"n":5690,"o":4.64,"t":"2025-08-28T04:00:00Z","v":648027,"vw":4.757466},{"c":4.77,"h":4.825,"l":4.73,"n":5875,"o":4.78,"t":"2025-08-29T04:00:00Z","v":470449,"vw":4.780038},{"c":4.72,"h":4.81,"l":4.65,"n":6691,"o":4.7,"t":"2025-09-02T04:00:00Z","v":1042929,"vw":4.73453},{"c":4.54,"h":4.74,"l":4.51,"n":5752,"o":4.71,"t":"2025-09-03T04:00:00Z","v":429291,"vw":4.580883},{"c":4.57,"h":4.585,"l":4.47,"n":3662,"o":4.55,"t":"2025-09-04T04:00:00Z","v":373451,"vw":4.550239},{"c":4.63,"h":4.6851,"l":4.58,"n":2972,"o":4.62,"t":"2025-09-05T04:00:00Z","v":275629,"vw":4.612194},{"c":4.71,"h":4.765,"l":4.46,"n":5384,"o":4.63,"t":"2025-09-08T04:00:00Z","v":597539,"vw":4.661903},{"c":4.77,"h":4.8,"l":4.7,"n":4979,"o":4.7,"t":"2025-09-09T04:00:00Z","v":552482,"vw":4.761356},{"c":4.56,"h":4.77,"l":4.515,"n":3856,"o":4.76,"t":"2025-09-10T04:00:00Z","v":431544,"vw":4.612321},{"c":4.67,"h":4.69,"l":4.58,"n":3505,"o":4.58,"t":"2025-09-11T04:00:00Z","v":268082,"vw":4.656451},{"c":4.6,"h":4.69,"l":4.6,"n":3362,"o":4.64,"t":"2025-09-12T04:00:00Z","v":337429,"vw":4.644301},{"c":4.56,"h":4.65,"l":4.43,"n":8829,"o":4.63,"t":"2025-09-15T04:00:00Z","v":940121,"vw":4.581052},{"c":4.48,"h":4.59,"l":4.475,"n":3830,"o":4.54,"t":"2025-09-16T04:00:00Z","v":388810,"vw":4.50922},{"c":4.58,"h":4.685,"l":4.525,"n":7231,"o":4.53,"t":"2025-09-17T04:00:00Z","v":868036,"vw":4.629858},{"c":4.73,"h":4.78,"l":4.58,"n":8571,"o":4.6,"t":"2025-09-18T04:00:00Z","v":971949,"vw":4.710309},{"c":4.77,"h":4.77,"l":4.645,"n":13357,"o":4.76,"t":"2025-09-19T04:00:00Z","v":1511469,"vw":4.708566},{"c":4.74,"h":4.8044,"l":4.66,"n":4825,"o":4.76,"t":"2025-09-22T04:00:00Z","v":443993,"vw":4.720718},{"c":4.72,"h":4.815,"l":4.695,"n":3518,"o":4.73,"t":"2025-09-23T04:00:00Z","v":350706,"vw":4.747427},{"c":4.83,"h":4.84,"l":4.7,"n":3718,"o":4.77,"t":"2025-09-24T04:00:00Z","v":372043,"vw":4.781724},{"c":4.71,"h":4.78,"l":4.685,"n":3067,"o":4.76,"t":"2025-09-25T04:00:00Z","v":335270,"vw":4.73523},{"c":4.74,"h":4.755,"l":4.68,"n":3108,"o":4.7,"t":"2025-09-26T04:00:00Z","v":295071,"vw":4.719814},{"c":4.75,"h":4.79,"l":4.73,"n":4568,"o":4.74,"t":"2025-09-29T04:00:00Z","v":367451,"vw":4.749317},{"c":4.68,"h":4.77,"l":4.63,"n":3844,"o":4.77,"t":"2025-09-30T04:00:00Z","v":351692,"vw":4.672928},{"c":4.65,"h":4.75,"l":4.615,"n":3859,"o":4.66,"t":"2025-10-01T04:00:00Z","v":351216,"vw":4.660871},{"c":4.71,"h":4.725,"l":4.65,"n":3715,"o":4.65,"t":"2025-10-02T04:00:00Z","v":260290,"vw":4.686567},{"c":4.73,"h":4.79,"l":4.67,"n":4721,"o":4.74,"t":"2025-10-03T04:00:00Z","v":347054,"vw":4.738178},{"c":4.66,"h":4.7,"l":4.61,"n":5692,"o":4.7,"t":"2025-10-06T04:00:00Z","v":520163,"vw":4.657494},{"c":4.6,"h":4.69,"l":4.57,"n":3949,"o":4.69,"t":"2025-10-07T04:00:00Z","v":265262,"vw":4.607327},{"c":4.66,"h":4.705,"l":4.61,"n":5378,"o":4.61,"t":"2025-10-08T04:00:00Z","v":336412,"vw":4.669897},{"c":4.65,"h":4.71,"l":4.62,"n":4271,"o":4.68,"t":"2025-10-09T04:00:00Z","v":328296,"vw":4.665333},{"c":4.51,"h":4.7,"l":4.485,"n":3448,"o":4.65,"t":"2025-10-10T04:00:00Z","v":322731,"vw":4.553217},{"c":4.64,"h":4.69,"l":4.545,"n":4560,"o":4.56,"t":"2025-10-13T04:00:00Z","v":303795,"vw":4.635815},{"c":4.67,"h":4.725,"l":4.565,"n":4755,"o":4.59,"t":"2025-10-14T04:00:00Z","v":327716,"vw":4.678511},{"c":4.67,"h":4.72,"l":4.65,"n":3909,"o":4.7,"t":"2025-10-15T04:00:00Z","v":275296,"vw":4.687399},{"c":4.65,"h":4.705,"l":4.6,"n":4376,"o":4.69,"t":"2025-10-16T04:00:00Z","v":364350,"vw":4.656604},{"c":4.63,"h":4.7,"l":4.6,"n":3966,"o":4.61,"t":"2025-10-17T04:00:00Z","v":312794,"vw":4.654549},{"c":4.69,"h":4.72,"l":4.66,"n":4194,"o":4.69,"t":"2025-10-20T04:00:00Z","v":337839,"vw":4.695542},{"c":4.8,"h":4.82,"l":4.67,"n":6261,"o":4.68,"t":"2025-10-21T04:00:00Z","v":525704,"vw":4.768334},{"c":4.81,"h":4.9,"l":4.75,"n":5143,"o":4.9,"t":"2025-10-22T04:00:00Z","v":433686,"vw":4.811235},{"c":4.82,"h":4.86,"l":4.76,"n":4524,"o":4.79,"t":"2025-10-23T04:00:00Z","v":394677,"vw":4.816313},{"c":4.92,"h":4.99,"l":4.84,"n":7547,"o":4.84,"t":"2025-10-24T04:00:00Z","v":720605,"vw":4.934913},{"c":4.92,"h":4.99,"l":4.87,"n":4904,"o":4.99,"t":"2025-10-27T04:00:00Z","v":450413,"vw":4.909343},{"c":4.88,"h":4.96,"l":4.86,"n":5651,"o":4.86,"t":"2025-10-28T04:00:00Z","v":534281,"vw":4.915106},{"c":4.75,"h":4.88,"l":4.72,"n":4989,"o":4.87,"t":"2025-10-29T04:00:00Z","v":326749,"vw":4.815436},{"c":4.73,"h":4.81,"l":4.69,"n":4084,"o":4.7,"t":"2025-10-30T04:00:00Z","v":318573,"vw":4.751543},{"c":4.73,"h":4.7899,"l":4.68,"n":3933,"o":4.73,"t":"2025-10-31T04:00:00Z","v":308526,"vw":4.726546},{"c":4.76,"h":4.8,"l":4.7,"n":5562,"o":4.72,"t":"2025-11-03T05:00:00Z","v":484902,"vw":4.753918},{"c":4.68,"h":4.735,"l":4.65,"n":4698,"o":4.69,"t":"2025-11-04T05:00:00Z","v":474394,"vw":4.680618},{"c":4.69,"h":4.7094,"l":4.655,"n":3304,"o":4.68,"t":"2025-11-05T05:00:00Z","v":266884,"vw":4.685983},{"c":4.66,"h":4.675,"l":4.58,"n":3432,"o":4.65,"t":"2025-11-06T05:00:00Z","v":357148,"vw":4.635543},{"c":4.78,"h":4.79,"l":4.63,"n":4757,"o":4.63,"t":"2025-11-07T05:00:00Z","v":423123,"vw":4.7083},{"c":4.81,"h":4.8799,"l":4.79,"n":5633,"o":4.82,"t":"2025-11-10T05:00:00Z","v":525741,"vw":4.828259},{"c":5.01,"h":5.03,"l":4.83,"n":11803,"o":4.83,"t":"2025-11-11T05:00:00Z","v":1224633,"vw":4.937084},{"c":5.08,"h":5.21,"l":4.8,"n":7919,"o":5.1,"t":"2025-11-12T05:00:00Z","v":721101,"vw":5.012079},{"c":4.99,"h":5.085,"l":4.9522,"n":5457,"o":5.01,"t":"2025-11-13T05:00:00Z","v":582075,"vw":5.001088},{"c":4.5,"h":5,"l":4.4625,"n":13650,"o":4.61,"t":"2025-11-14T05:00:00Z","v":2964356,"vw":4.593999},{"c":4.73,"h":4.795,"l":4.51,"n":9227,"o":4.52,"t":"2025-11-17T05:00:00Z","v":1166293,"vw":4.726963},{"c":4.73,"h":4.795,"l":4.5909,"n":5585,"o":4.65,"t":"2025-11-18T05:00:00Z","v":430104,"vw":4.730696},{"c":4.69,"h":4.805,"l":4.66,"n":4473,"o":4.75,"t":"2025-11-19T05:00:00Z","v":424171,"vw":4.713746},{"c":4.63,"h":4.845,"l":4.62,"n":5297,"o":4.75,"t":"2025-11-20T05:00:00Z","v":536177,"vw":4.736934},{"c":4.81,"h":4.84,"l":4.57,"n":5845,"o":4.7,"t":"2025-11-21T05:00:00Z","v":625511,"vw":4.751216},{"c":4.76,"h":4.8503,"l":4.725,"n":7229,"o":4.81,"t":"2025-11-24T05:00:00Z","v":733194,"vw":4.790707},{"c":4.93,"h":4.9464,"l":4.82,"n":4604,"o":4.82,"t":"2025-11-25T05:00:00Z","v":723672,"vw":4.910976},{"c":4.89,"h":4.94,"l":4.89,"n":2849,"o":4.91,"t":"2025-11-26T05:00:00Z","v":347213,"vw":4.915978},{"c":4.94,"h":4.965,"l":4.88,"n":3140,"o":4.88,"t":"2025-11-28T05:00:00Z","v":384473,"vw":4.934566},{"c":4.82,"h":4.93,"l":4.82,"n":6493,"o":4.87,"t":"2025-12-01T05:00:00Z","v":640853,"vw":4.869031},{"c":4.85,"h":4.895,"l":4.815,"n":5123,"o":4.87,"t":"2025-12-02T05:00:00Z","v":453280,"vw":4.847782},{"c":4.81,"h":4.8798,"l":4.765,"n":5545,"o":4.86,"t":"2025-12-03T05:00:00Z","v":543064,"vw":4.803553},{"c":4.81,"h":4.845,"l":4.77,"n":4000,"o":4.81,"t":"2025-12-04T05:00:00Z","v":463797,"vw":4.807825},{"c":4.91,"h":4.95,"l":4.81,"n":4989,"o":4.83,"t":"2025-12-05T05:00:00Z","v":700534,"vw":4.895446},{"c":4.98,"h":4.99,"l":4.91,"n":4856,"o":4.91,"t":"2025-12-08T05:00:00Z","v":680504,"vw":4.945933},{"c":5.05,"h":5.09,"l":4.94,"n":4569,"o":4.94,"t":"2025-12-09T05:00:00Z","v":928620,"vw":5.023873},{"c":5,"h":5.055,"l":4.99,"n":3630,"o":5.01,"t":"2025-12-10T05:00:00Z","v":310128,"vw":5.010153},{"c":4.99,"h":5.04,"l":4.95,"n":4022,"o":5,"t":"2025-12-11T05:00:00Z","v":454520,"vw":4.995756},{"c":4.92,"h":5.015,"l":4.91,"n":2625,"o":5,"t":"2025-12-12T05:00:00Z","v":349097,"vw":4.976036},{"c":4.83,"h":4.95,"l":4.83,"n":3144,"o":4.93,"t":"2025-12-15T05:00:00Z","v":331644,"vw":4.879506},{"c":4.89,"h":4.89,"l":4.8,"n":2662,"o":4.82,"t":"2025-12-16T05:00:00Z","v":264023,"vw":4.861236},{"c":4.83,"h":4.935,"l":4.83,"n":3251,"o":4.85,"t":"2025-12-17T05:00:00Z","v":449904,"vw":4.883637},{"c":5.01,"h":5.045,"l":4.88,"n":4441,"o":4.88,"t":"2025-12-18T05:00:00Z","v":629648,"vw":4.998661},{"c":4.91,"h":5.0627,"l":4.865,"n":3052,"o":5,"t":"2025-12-19T05:00:00Z","v":384066,"vw":4.937506},{"c":5.02,"h":5.02,"l":4.9,"n":3589,"o":4.9,"t":"2025-12-22T05:00:00Z","v":535656,"vw":4.989718},{"c":4.96,"h":5.025,"l":4.93,"n":2445,"o":4.99,"t":"2025-12-23T05:00:00Z","v":229899,"vw":4.958404},{"c":5,"h":5.02,"l":4.955,"n":1197,"o":4.97,"t":"2025-12-24T05:00:00Z","v":151137,"vw":4.994111},{"c":5.01,"h":5.01,"l":4.93,"n":3150,"o":4.97,"t":"2025-12-26T05:00:00Z","v":381990,"vw":4.992844},{"c":5.02,"h":5.07,"l":4.98,"n":5805,"o":4.98,"t":"2025-12-29T05:00:00Z","v":544247,"vw":5.016669},{"c":4.97,"h":5.05,"l":4.97,"n":2419,"o":5.01,"t":"2025-12-30T05:00:00Z","v":265179,"vw":4.999197},{"c":4.97,"h":5,"l":4.912,"n":3411,"o":4.95,"t":"2025-12-31T05:00:00Z","v":409417,"vw":4.973622},{"c":4.81,"h":5.02,"l":4.76,"n":3858,"o":5.01,"t":"2026-01-02T05:00:00Z","v":424051,"vw":4.84641},{"c":4.83,"h":4.97,"l":4.8,"n":3702,"o":4.8,"t":"2026-01-05T05:00:00Z","v":386205,"vw":4.889575},{"c":4.91,"h":4.93,"l":4.84,"n":3371,"o":4.86,"t":"2026-01-06T05:00:00Z","v":376191,"vw":4.899764},{"c":5.01,"h":5.01,"l":4.87,"n":5979,"o":4.91,"t":"2026-01-07T05:00:00Z","v":1474219,"vw":4.938822},{"c":4.97,"h":5.03,"l":4.915,"n":3800,"o":5,"t":"2026-01-08T05:00:00Z","v":421887,"vw":4.987496},{"c":4.85,"h":5.02,"l":4.84,"n":3213,"o":4.99,"t":"2026-01-09T05:00:00Z","v":276697,"vw":4.90212},{"c":4.92,"h":4.96,"l":4.835,"n":3966,"o":4.84,"t":"2026-01-12T05:00:00Z","v":326146,"vw":4.919338},{"c":4.78,"h":4.96,"l":4.755,"n":3252,"o":4.94,"t":"2026-01-13T05:00:00Z","v":328401,"vw":4.813045},{"c":4.7,"h":4.77,"l":4.68,"n":3247,"o":4.76,"t":"2026-01-14T05:00:00Z","v":272376,"vw":4.715002},{"c":4.73,"h":4.74,"l":4.64,"n":4477,"o":4.71,"t":"2026-01-15T05:00:00Z","v":484556,"vw":4.694084},{"c":4.64,"h":4.73,"l":4.625,"n":6039,"o":4.73,"t":"2026-01-16T05:00:00Z","v":614839,"vw":4.657348},{"c":4.52,"h":4.63,"l":4.49,"n":3703,"o":4.49,"t":"2026-01-20T05:00:00Z","v":408942,"vw":4.551717},{"c":4.49,"h":4.568,"l":4.425,"n":5600,"o":4.52,"t":"2026-01-21T05:00:00Z","v":499832,"vw":4.485842},{"c":4.54,"h":4.61,"l":4.52,"n":4672,"o":4.54,"t":"2026-01-22T05:00:00Z","v":381343,"vw":4.577947},{"c":4.51,"h":4.57,"l":4.505,"n":3470,"o":4.55,"t":"2026-01-23T05:00:00Z","v":333078,"vw":4.533016},{"c":4.6,"h":4.635,"l":4.52,"n":4749,"o":4.52,"t":"2026-01-26T05:00:00Z","v":492064,"vw":4.577661},{"c":4.49,"h":4.6,"l":4.48,"n":4542,"o":4.6,"t":"2026-01-27T05:00:00Z","v":578232,"vw":4.513163},{"c":4.47,"h":4.56,"l":4.455,"n":3662,"o":4.53,"t":"2026-01-28T05:00:00Z","v":484897,"vw":4.492492},{"c":4.34,"h":4.48,"l":4.315,"n":3433,"o":4.48,"t":"2026-01-29T05:00:00Z","v":486174,"vw":4.343005},{"c":4.26,"h":4.345,"l":4.23,"n":4429,"o":4.31,"t":"2026-01-30T05:00:00Z","v":577368,"vw":4.277337},{"c":4.3,"h":4.39,"l":4.28,"n":4053,"o":4.28,"t":"2026-02-02T05:00:00Z","v":430003,"vw":4.330074},{"c":4.26,"h":4.305,"l":4.17,"n":16280,"o":4.26,"t":"2026-02-03T05:00:00Z","v":1410527,"vw":4.255912},{"c":4.3,"h":4.355,"l":4.17,"n":9586,"o":4.24,"t":"2026-02-04T05:00:00Z","v":878457,"vw":4.2874},{"c":4.14,"h":4.35,"l":4.13,"n":8376,"o":4.25,"t":"2026-02-05T05:00:00Z","v":999776,"vw":4.195758},{"c":4.29,"h":4.3,"l":4.14,"n":6039,"o":4.2,"t":"2026-02-06T05:00:00Z","v":793687,"vw":4.239908},{"c":4.49,"h":4.505,"l":4.26,"n":5448,"o":4.29,"t":"2026-02-09T05:00:00Z","v":535425,"vw":4.459509},{"c":4.51,"h":4.57,"l":4.495,"n":3464,"o":4.51,"t":"2026-02-10T05:00:00Z","v":401420,"vw":4.527571},{"c":4.41,"h":4.525,"l":4.39,"n":2889,"o":4.52,"t":"2026-02-11T05:00:00Z","v":350110,"vw":4.42425},{"c":4.4,"h":4.5,"l":4.33,"n":3512,"o":4.47,"t":"2026-02-12T05:00:00Z","v":499501,"vw":4.398654},{"c":4.49,"h":4.53,"l":4.39,"n":3302,"o":4.42,"t":"2026-02-13T05:00:00Z","v":486161,"vw":4.481984},{"c":4.43,"h":4.475,"l":4.385,"n":4566,"o":4.47,"t":"2026-02-17T05:00:00Z","v":444907,"vw":4.438293},{"c":4.53,"h":4.56,"l":4.41,"n":3541,"o":4.46,"t":"2026-02-18T05:00:00Z","v":413645,"vw":4.522253},{"c":4.5,"h":4.55,"l":4.44,"n":5562,"o":4.5,"t":"2026-02-19T05:00:00Z","v":719103,"vw":4.492049},{"c":4.49,"h":4.64,"l":4.465,"n":5533,"o":4.48,"t":"2026-02-20T05:00:00Z","v":646217,"vw":4.526046},{"c":4.32,"h":4.44,"l":4.2918,"n":3814,"o":4.44,"t":"2026-02-23T05:00:00Z","v":456955,"vw":4.359337},{"c":4.42,"h":4.5,"l":4.31,"n":5237,"o":4.31,"t":"2026-02-24T05:00:00Z","v":564670,"vw":4.446862},{"c":4.5,"h":4.54,"l":4.42,"n":5758,"o":4.45,"t":"2026-02-25T05:00:00Z","v":687303,"vw":4.501835},{"c":4.56,"h":4.64,"l":4.535,"n":8443,"o":4.55,"t":"2026-02-26T05:00:00Z","v":892979,"vw":4.579681},{"c":4.45,"h":4.535,"l":4.425,"n":8484,"o":4.46,"t":"2026-02-27T05:00:00Z","v":880265,"vw":4.471825},{"c":4.62,"h":4.63,"l":4.36,"n":6017,"o":4.38,"t":"2026-03-02T05:00:00Z","v":814921,"vw":4.571169},{"c":4.71,"h":4.76,"l":4.54,"n":8765,"o":4.54,"t":"2026-03-03T05:00:00Z","v":1040074,"vw":4.689958},{"c":4.42,"h":4.9,"l":4.41,"n":11561,"o":4.88,"t":"2026-03-04T05:00:00Z","v":1859304,"vw":4.584741},{"c":4.47,"h":4.54,"l":4.305,"n":9086,"o":4.43,"t":"2026-03-05T05:00:00Z","v":1195692,"vw":4.41615},{"c":4.48,"h":4.565,"l":4.38,"n":8098,"o":4.41,"t":"2026-03-06T05:00:00Z","v":1122362,"vw":4.478615},{"c":4.46,"h":4.47,"l":4.275,"n":6864,"o":4.41,"t":"2026-03-09T04:00:00Z","v":906736,"vw":4.394339},{"c":4.45,"h":4.5,"l":4.325,"n":6961,"o":4.46,"t":"2026-03-10T04:00:00Z","v":817511,"vw":4.411101},{"c":4.36,"h":4.51,"l":4.305,"n":5075,"o":4.46,"t":"2026-03-11T04:00:00Z","v":603756,"vw":4.374217},{"c":4.12,"h":4.41,"l":4.105,"n":5206,"o":4.33,"t":"2026-03-12T04:00:00Z","v":539489,"vw":4.183212},{"c":4.18,"h":4.185,"l":4.07,"n":6831,"o":4.14,"t":"2026-03-13T04:00:00Z","v":654573,"vw":4.134015},{"c":4.24,"h":4.265,"l":4.14,"n":5193,"o":4.21,"t":"2026-03-16T04:00:00Z","v":727732,"vw":4.228217},{"c":4.3,"h":4.4,"l":4.26,"n":5447,"o":4.27,"t":"2026-03-17T04:00:00Z","v":721652,"vw":4.317793},{"c":4.31,"h":4.33,"l":4.25,"n":5525,"o":4.25,"t":"2026-03-18T04:00:00Z","v":1353642,"vw":4.299771},{"c":4.25,"h":4.31,"l":4.16,"n":4531,"o":4.26,"t":"2026-03-19T04:00:00Z","v":614147,"vw":4.238154},{"c":4.11,"h":4.22,"l":4.06,"n":8391,"o":4.22,"t":"2026-03-20T04:00:00Z","v":959846,"vw":4.119502},{"c":4.19,"h":4.195,"l":4.05,"n":7001,"o":4.17,"t":"2026-03-23T04:00:00Z","v":738142,"vw":4.135712},{"c":4.03,"h":4.14,"l":4,"n":4806,"o":4.14,"t":"2026-03-24T04:00:00Z","v":572439,"vw":4.042835},{"c":4.02,"h":4.11,"l":3.97,"n":4999,"o":4.09,"t":"2026-03-25T04:00:00Z","v":655416,"vw":4.030671},{"c":3.91,"h":4.083,"l":3.89,"n":7539,"o":3.98,"t":"2026-03-26T04:00:00Z","v":1133055,"vw":3.966696},{"c":3.79,"h":3.925,"l":3.7,"n":7082,"o":3.87,"t":"2026-03-27T04:00:00Z","v":756944,"vw":3.760091},{"c":3.84,"h":3.9,"l":3.8,"n":5624,"o":3.8,"t":"2026-03-30T04:00:00Z","v":527697,"vw":3.83464},{"c":3.92,"h":3.965,"l":3.85,"n":5728,"o":3.89,"t":"2026-03-31T04:00:00Z","v":732158,"vw":3.91256},{"c":3.96,"h":4.01,"l":3.89,"n":6838,"o":3.94,"t":"2026-04-01T04:00:00Z","v":1128926,"vw":3.933003},{"c":4.03,"h":4.07,"l":3.88,"n":3249,"o":3.91,"t":"2026-04-02T04:00:00Z","v":381512,"vw":4.017605},{"c":4.05,"h":4.085,"l":3.995,"n":6408,"o":4.05,"t":"2026-04-06T04:00:00Z","v":842827,"vw":4.052324},{"c":4.09,"h":4.135,"l":4.04,"n":4634,"o":4.04,"t":"2026-04-07T04:00:00Z","v":603376,"vw":4.099207},{"c":4.12,"h":4.265,"l":4.1,"n":4735,"o":4.21,"t":"2026-04-08T04:00:00Z","v":576662,"vw":4.183085},{"c":3.97,"h":4.16,"l":3.955,"n":4499,"o":4.09,"t":"2026-04-09T04:00:00Z","v":561660,"vw":4.06455},{"c":4,"h":4.04,"l":3.94,"n":5919,"o":3.97,"t":"2026-04-10T04:00:00Z","v":656821,"vw":4.012427},{"c":4.19,"h":4.2,"l":3.975,"n":4399,"o":3.99,"t":"2026-04-13T04:00:00Z","v":539399,"vw":4.128049},{"c":4.17,"h":4.315,"l":4.165,"n":4866,"o":4.22,"t":"2026-04-14T04:00:00Z","v":509197,"vw":4.221575},{"c":4.25,"h":4.31,"l":4.17,"n":12317,"o":4.2,"t":"2026-04-15T04:00:00Z","v":2086948,"vw":4.252249},{"c":4.5,"h":4.515,"l":4.31,"n":7075,"o":4.35,"t":"2026-04-16T04:00:00Z","v":779100,"vw":4.44973},{"c":4.46,"h":4.635,"l":4.45,"n":5606,"o":4.52,"t":"2026-04-17T04:00:00Z","v":603666,"vw":4.541142},{"c":4.63,"h":4.635,"l":4.4601,"n":4507,"o":4.47,"t":"2026-04-20T04:00:00Z","v":464018,"vw":4.581678},{"c":4.6,"h":4.73,"l":4.595,"n":6180,"o":4.63,"t":"2026-04-21T04:00:00Z","v":603547,"vw":4.657504},{"c":4.61,"h":4.675,"l":4.6,"n":4967,"o":4.64,"t":"2026-04-22T04:00:00Z","v":631231,"vw":4.622396},{"c":4.43,"h":4.575,"l":4.385,"n":4810,"o":4.56,"t":"2026-04-23T04:00:00Z","v":499127,"vw":4.472074},{"c":4.46,"h":4.51,"l":4.415,"n":4392,"o":4.5,"t":"2026-04-24T04:00:00Z","v":777729,"vw":4.450259},{"c":4.47,"h":4.53,"l":4.455,"n":4439,"o":4.48,"t":"2026-04-27T04:00:00Z","v":459186,"vw":4.494977},{"c":4.46,"h":4.58,"l":4.4538,"n":4902,"o":4.47,"t":"2026-04-28T04:00:00Z","v":489366,"vw":4.502292},{"c":4.42,"h":4.4773,"l":4.37,"n":5644,"o":4.44,"t":"2026-04-29T04:00:00Z","v":549650,"vw":4.434523},{"c":4.61,"h":4.635,"l":4.44,"n":3950,"o":4.44,"t":"2026-04-30T04:00:00Z","v":461876,"vw":4.561983},{"c":4.75,"h":4.78,"l":4.64,"n":9547,"o":4.65,"t":"2026-05-01T04:00:00Z","v":1169450,"vw":4.723645},{"c":4.84,"h":4.895,"l":4.73,"n":6652,"o":4.73,"t":"2026-05-04T04:00:00Z","v":739916,"vw":4.859769},{"c":4.82,"h":4.91,"l":4.78,"n":5715,"o":4.85,"t":"2026-05-05T04:00:00Z","v":681369,"vw":4.823811},{"c":4.75,"h":4.83,"l":4.7,"n":4465,"o":4.82,"t":"2026-05-06T04:00:00Z","v":496835,"vw":4.771964},{"c":4.83,"h":4.915,"l":4.8,"n":5168,"o":4.8,"t":"2026-05-07T04:00:00Z","v":575557,"vw":4.854533},{"c":4.79,"h":4.87,"l":4.75,"n":5767,"o":4.85,"t":"2026-05-08T04:00:00Z","v":679801,"vw":4.783844},{"c":4.68,"h":4.795,"l":4.6,"n":7286,"o":4.74,"t":"2026-05-11T04:00:00Z","v":949930,"vw":4.712618},{"c":4.58,"h":4.71,"l":4.55,"n":5132,"o":4.71,"t":"2026-05-12T04:00:00Z","v":643362,"vw":4.603522},{"c":4.79,"h":4.79,"l":4.53,"n":12456,"o":4.7,"t":"2026-05-13T04:00:00Z","v":1616470,"vw":4.672552},{"c":4.64,"h":4.8,"l":4.5,"n":12432,"o":4.76,"t":"2026-05-14T04:00:00Z","v":1429133,"vw":4.597795},{"c":4.61,"h":4.7,"l":4.4,"n":11372,"o":4.55,"t":"2026-05-15T04:00:00Z","v":1297733,"vw":4.549239},{"c":4.78,"h":4.82,"l":4.55,"n":16542,"o":4.61,"t":"2026-05-18T04:00:00Z","v":2857842,"vw":4.73011},{"c":4.8,"h":5.015,"l":4.73,"n":12230,"o":4.8,"t":"2026-05-19T04:00:00Z","v":2256564,"vw":4.878637},{"c":4.89,"h":4.905,"l":4.69,"n":7313,"o":4.77,"t":"2026-05-20T04:00:00Z","v":1213806,"vw":4.858811},{"c":4.8,"h":4.93,"l":4.77,"n":5445,"o":4.86,"t":"2026-05-21T04:00:00Z","v":763614,"vw":4.82834},{"c":4.76,"h":4.875,"l":4.75,"n":4207,"o":4.8,"t":"2026-05-22T04:00:00Z","v":576628,"vw":4.797831},{"c":4.76,"h":4.825,"l":4.71,"n":5926,"o":4.75,"t":"2026-05-26T04:00:00Z","v":806216,"vw":4.794098},{"c":4.64,"h":4.805,"l":4.615,"n":4799,"o":4.74,"t":"2026-05-27T04:00:00Z","v":814468,"vw":4.7245},{"c":4.77,"h":4.81,"l":4.65,"n":5263,"o":4.66,"t":"2026-05-28T04:00:00Z","v":842534,"vw":4.736739},{"c":4.88,"h":4.89,"l":4.74,"n":8739,"o":4.79,"t":"2026-05-29T04:00:00Z","v":1983659,"vw":4.819415},{"c":5.04,"h":5.09,"l":4.82,"n":10625,"o":4.82,"t":"2026-06-01T04:00:00Z","v":1996704,"vw":5.001295},{"c":4.97,"h":5,"l":4.905,"n":7931,"o":4.95,"t":"2026-06-02T04:00:00Z","v":957672,"vw":4.948398},{"c":4.8,"h":4.95,"l":4.775,"n":4820,"o":4.95,"t":"2026-06-03T04:00:00Z","v":716834,"vw":4.84281},{"c":4.81,"h":4.91,"l":4.81,"n":3857,"o":4.81,"t":"2026-06-04T04:00:00Z","v":614985,"vw":4.858891},{"c":4.75,"h":4.86,"l":4.7331,"n":5278,"o":4.81,"t":"2026-06-05T04:00:00Z","v":683054,"vw":4.789295},{"c":4.84,"h":4.935,"l":4.8,"n":7189,"o":4.83,"t":"2026-06-08T04:00:00Z","v":1142693,"vw":4.864222},{"c":4.96,"h":4.97,"l":4.795,"n":7296,"o":4.8,"t":"2026-06-09T04:00:00Z","v":1134489,"vw":4.904742},{"c":4.84,"h":5,"l":4.84,"n":5744,"o":4.89,"t":"2026-06-10T04:00:00Z","v":1126023,"vw":4.935033},{"c":4.93,"h":4.935,"l":4.765,"n":4934,"o":4.81,"t":"2026-06-11T04:00:00Z","v":827149,"vw":4.867249},{"c":4.94,"h":5.005,"l":4.885,"n":4278,"o":4.91,"t":"2026-06-12T04:00:00Z","v":1080951,"vw":4.965915},{"c":4.95,"h":5.01,"l":4.93,"n":6244,"o":4.94,"t":"2026-06-15T04:00:00Z","v":1273028,"vw":4.974259},{"c":4.97,"h":4.995,"l":4.87,"n":5412,"o":4.95,"t":"2026-06-16T04:00:00Z","v":1046640,"vw":4.944514},{"c":4.91,"h":5,"l":4.88,"n":4656,"o":4.94,"t":"2026-06-17T04:00:00Z","v":854563,"vw":4.950236},{"c":4.95,"h":4.98,"l":4.88,"n":5372,"o":4.93,"t":"2026-06-18T04:00:00Z","v":1192042,"vw":4.938374},{"c":4.86,"h":5.005,"l":4.8234,"n":5497,"o":4.905,"t":"2026-06-22T04:00:00Z","v":1062387,"vw":4.908064},{"c":4.92,"h":4.985,"l":4.885,"n":7060,"o":4.9,"t":"2026-06-23T04:00:00Z","v":1486016,"vw":4.929631},{"c":4.88,"h":4.98,"l":4.845,"n":7062,"o":4.89,"t":"2026-06-24T04:00:00Z","v":1522423,"vw":4.901373},{"c":4.91,"h":5.01,"l":4.83,"n":7133,"o":4.87,"t":"2026-06-25T04:00:00Z","v":1452419,"vw":4.960123},{"c":5.06,"h":5.085,"l":4.852,"n":8072,"o":4.9,"t":"2026-06-26T04:00:00Z","v":1887174,"vw":5.00562},{"c":5.02,"h":5.14,"l":4.99,"n":7863,"o":5.1,"t":"2026-06-29T04:00:00Z","v":1113427,"vw":5.059388},{"c":5.04,"h":5.05,"l":4.85,"n":7801,"o":4.94,"t":"2026-06-30T04:00:00Z","v":1334662,"vw":5.021673},{"c":5.02,"h":5.09,"l":4.98,"n":10911,"o":5.03,"t":"2026-07-01T04:00:00Z","v":2188975,"vw":5.027187},{"c":5.13,"h":5.22,"l":5.005,"n":7771,"o":5.04,"t":"2026-07-02T04:00:00Z","v":1451149,"vw":5.086369},{"c":5.25,"h":5.28,"l":5.065,"n":7078,"o":5.08,"t":"2026-07-06T04:00:00Z","v":1150021,"vw":5.211785},{"c":5.25,"h":5.34,"l":5.21,"n":7648,"o":5.28,"t":"2026-07-07T04:00:00Z","v":881580,"vw":5.278248},{"c":5.19,"h":5.22,"l":5.13,"n":7901,"o":5.19,"t":"2026-07-08T04:00:00Z","v":690269,"vw":5.176709},{"c":5.26,"h":5.26,"l":5.03,"n":4116,"o":5.11,"t":"2026-07-09T04:00:00Z","v":580452,"vw":5.213347},{"c":5.13,"h":5.32,"l":5.13,"n":3688,"o":5.3,"t":"2026-07-10T04:00:00Z","v":328775,"vw":5.183457},{"c":5.22,"h":5.285,"l":5.145,"n":5385,"o":5.15,"t":"2026-07-13T04:00:00Z","v":725649,"vw":5.212721},{"c":5.17,"h":5.26,"l":5.12,"n":4326,"o":5.17,"t":"2026-07-14T04:00:00Z","v":387581,"vw":5.197654},{"c":5.15,"h":5.23,"l":5.08,"n":7909,"o":5.18,"t":"2026-07-15T04:00:00Z","v":670480,"vw":5.138296},{"c":5.15,"h":5.191,"l":5.045,"n":7404,"o":5.16,"t":"2026-07-16T04:00:00Z","v":792527,"vw":5.121472},{"c":5.23,"h":5.255,"l":5.08,"n":4976,"o":5.08,"t":"2026-07-17T04:00:00Z","v":437099,"vw":5.199829},{"c":5.24,"h":5.31,"l":5.19,"n":4979,"o":5.23,"t":"2026-07-20T04:00:00Z","v":488644,"vw":5.256676},{"c":5.17,"h":5.25,"l":5.17,"n":5638,"o":5.2,"t":"2026-07-21T04:00:00Z","v":443749,"vw":5.197613},{"c":5.03,"h":5.17,"l":4.97,"n":6515,"o":5.14,"t":"2026-07-22T04:00:00Z","v":650319,"vw":5.013568},{"c":4.96,"h":5.05,"l":4.935,"n":5436,"o":5.02,"t":"2026-07-23T04:00:00Z","v":850073,"vw":4.983674},{"c":5.02,"h":5.0686,"l":5,"n":3162,"o":5.02,"t":"2026-07-24T04:00:00Z","v":279136,"vw":5.023393},{"c":5.25,"h":5.28,"l":5.08,"n":4067,"o":5.09,"t":"2026-07-27T04:00:00Z","v":387009,"vw":5.217504},{"c":5.38,"h":5.3989,"l":5.245,"n":6140,"o":5.3,"t":"2026-07-28T04:00:00Z","v":847720,"vw":5.341579},{"c":5.37,"h":5.485,"l":5.35,"n":4279,"o":5.38,"t":"2026-07-29T04:00:00Z","v":456349,"vw":5.421862},{"c":5.24,"h":5.365,"l":5.1501,"n":4814,"o":5.35,"t":"2026-07-30T04:00:00Z","v":467860,"vw":5.20998},{"c":5.19,"h":5.25,"l":5.11,"n":4850,"o":5.17,"t":"2026-07-31T04:00:00Z","v":342422,"vw":5.181764},{"c":5.22,"h":5.315,"l":5.17,"n":7339,"o":5.28,"t":"2026-08-03T04:00:00Z","v":1157173,"vw":5.214391},{"c":5.2,"h":5.315,"l":5.175,"n":5102,"o":5.24,"t":"2026-08-04T04:00:00Z","v":506852,"vw":5.205824},{"c":5.24,"h":5.25,"l":5.15,"n":4913,"o":5.21,"t":"2026-08-05T04:00:00Z","v":565236,"vw":5.236058},{"c":5.19,"h":5.195,"l":5.12,"n":3847,"o":5.17,"t":"2026-08-06T04:00:00Z","v":411598,"vw":5.168436},{"c":5.35,"h":5.35,"l":5.18,"n":8394,"o":5.2,"t":"2026-08-07T04:00:00Z","v":1261713,"vw":5.224373},{"c":5.32,"h":5.355,"l":5.23,"n":5239,"o":5.23,"t":"2026-08-10T04:00:00Z","v":527286,"vw":5.320149},{"c":5.27,"h":5.34,"l":5.26,"n":7494,"o":5.31,"t":"2026-08-11T04:00:00Z","v":588744,"vw":5.303799},{"c":6.32,"h":6.34,"l":5.56,"n":47753,"o":6.06,"t":"2026-08-12T04:00:00Z","v":6273498,"vw":5.933609},{"c":6.45,"h":6.48,"l":5.92,"n":16471,"o":6.135,"t":"2026-08-13T04:00:00Z","v":2433793,"vw":6.235923},{"c":6.54,"h":6.61,"l":5.96,"n":25071,"o":6,"t":"2026-08-14T04:00:00Z","v":3277999,"vw":6.414257},{"c":6.3,"h":6.43,"l":6.1,"n":14720,"o":6.15,"t":"2026-08-17T04:00:00Z","v":2156826,"vw":6.235222},{"c":6.16,"h":6.41,"l":6.05,"n":26258,"o":6.41,"t":"2026-08-18T04:00:00Z","v":4523701,"vw":6.176034},{"c":6.02,"h":6.26,"l":5.98,"n":22105,"o":6.24,"t":"2026-08-19T04:00:00Z","v":3408254,"vw":6.07015},{"c":5.95,"h":6.1,"l":5.865,"n":12744,"o":6.07,"t":"2026-08-20T04:00:00Z","v":1930237,"vw":5.958195},{"c":5.9,"h":6,"l":5.835,"n":10136,"o":6,"t":"2026-08-21T04:00:00Z","v":1240947,"vw":5.898546},{"c":5.95,"h":5.98,"l":5.87,"n":10458,"o":5.94,"t":"2026-08-24T04:00:00Z","v":1216628,"vw":5.925898},{"c":5.94,"h":6.01,"l":5.89,"n":7228,"o":5.95,"t":"2026-08-25T04:00:00Z","v":848472,"vw":5.944113},{"c":5.97,"h":6.01,"l":5.84,"n":10008,"o":5.89,"t":"2026-08-26T04:00:00Z","v":1216315,"vw":5.968272},{"c":6.12,"h":6.19,"l":6.05,"n":11925,"o":6.06,"t":"2026-08-27T04:00:00Z","v":1459587,"vw":6.12425},{"c":6.31,"h":6.365,"l":6.11,"n":13675,"o":6.11,"t":"2026-08-28T04:00:00Z","v":1532388,"vw":6.299618},{"c":6.29,"h":6.425,"l":6.215,"n":15131,"o":6.29,"t":"2026-08-31T04:00:00Z","v":2855363,"vw":6.288155},{"c":6.19,"h":6.355,"l":6.125,"n":12031,"o":6.25,"t":"2026-09-01T04:00:00Z","v":1843565,"vw":6.191862},{"c":6.65,"h":6.68,"l":6.11,"n":23379,"o":6.19,"t":"2026-09-02T04:00:00Z","v":3959325,"vw":6.449478},{"c":6.93,"h":6.98,"l":6.49,"n":24463,"o":6.68,"t":"2026-09-03T04:00:00Z","v":3764903,"vw":6.779253},{"c":6.51,"h":6.84,"l":6.395,"n":16208,"o":6.84,"t":"2026-09-04T04:00:00Z","v":2551102,"vw":6.506703},{"c":6.16,"h":6.48,"l":6.1102,"n":12057,"o":6.46,"t":"2026-09-08T04:00:00Z","v":1476132,"vw":6.205372},{"c":5.92,"h":6.16,"l":5.91,"n":10960,"o":6.13,"t":"2026-09-09T04:00:00Z","v":1522608,"vw":5.952865},{"c":5.97,"h":5.99,"l":5.79,"n":9221,"o":5.92,"t":"2026-09-10T04:00:00Z","v":856121,"vw":5.926073},{"c":6.09,"h":6.125,"l":5.9599,"n":6301,"o":5.96,"t":"2026-09-11T04:00:00Z","v":736964,"vw":6.06887},{"c":6.29,"h":6.34,"l":6.1,"n":9335,"o":6.14,"t":"2026-09-14T04:00:00Z","v":898272,"vw":6.255915},{"c":6.2,"h":6.28,"l":6.085,"n":8228,"o":6.21,"t":"2026-09-15T04:00:00Z","v":645965,"vw":6.184567},{"c":6.27,"h":6.33,"l":6.12,"n":7729,"o":6.33,"t":"2026-09-16T04:00:00Z","v":985408,"vw":6.246891},{"c":6.31,"h":6.325,"l":6.19,"n":5440,"o":6.28,"t":"2026-09-17T04:00:00Z","v":580985,"vw":6.283824},{"c":6.21,"h":6.33,"l":6.14,"n":6511,"o":6.22,"t":"2026-09-18T04:00:00Z","v":899196,"vw":6.214995},{"c":6.35,"h":6.415,"l":6.23,"n":5672,"o":6.35,"t":"2026-09-21T04:00:00Z","v":770473,"vw":6.359193},{"c":7.01,"h":7.05,"l":6.34,"n":28471,"o":6.41,"t":"2026-09-22T04:00:00Z","v":5334247,"vw":6.7365},{"c":7.14,"h":7.16,"l":6.72,"n":26371,"o":7,"t":"2026-09-23T04:00:00Z","v":6028589,"vw":6.953699},{"c":7.91,"h":8.02,"l":6.9915,"n":38300,"o":7.005,"t":"2026-09-24T04:00:00Z","v":7133637,"vw":7.655127},{"c":7.78,"h":8.17,"l":7.71,"n":21843,"o":7.85,"t":"2026-09-25T04:00:00Z","v":3199028,"vw":7.902369},{"c":7.7,"h":7.96,"l":7.64,"n":16647,"o":7.72,"t":"2026-09-28T04:00:00Z","v":2516671,"vw":7.779445},{"c":7.71,"h":7.735,"l":7.574,"n":14273,"o":7.71,"t":"2026-09-29T04:00:00Z","v":2168552,"vw":7.667188},{"c":7.91,"h":8.035,"l":7.75,"n":23132,"o":7.82,"t":"2026-09-30T04:00:00Z","v":4442893,"vw":7.940592},{"c":7.93,"h":8.06,"l":7.765,"n":13134,"o":7.92,"t":"2026-10-01T04:00:00Z","v":2055286,"vw":7.906498},{"c":7.86,"h":8.1,"l":7.82,"n":10812,"o":8.05,"t":"2026-10-02T04:00:00Z","v":1702657,"vw":7.915741},{"c":7.81,"h":7.96,"l":7.77,"n":8691,"o":7.8,"t":"2026-10-05T04:00:00Z","v":1060100,"vw":7.866372},{"c":7.79,"h":8.05,"l":7.765,"n":13367,"o":7.9,"t":"2026-10-06T04:00:00Z","v":1807823,"vw":7.900539},{"c":8.05,"h":8.17,"l":7.66,"n":21411,"o":7.73,"t":"2026-10-07T04:00:00Z","v":3781812,"vw":8.012435},{"c":8.04,"h":8.28,"l":7.86,"n":15075,"o":8.16,"t":"2026-10-08T04:00:00Z","v":2249048,"vw":8.031171},{"c":8.53,"h":8.57,"l":8.09,"n":16747,"o":8.12,"t":"2026-10-09T04:00:00Z","v":2502583,"vw":8.373103},{"c":8.57,"h":8.78,"l":8.4,"n":19919,"o":8.56,"t":"2026-10-12T04:00:00Z","v":3432019,"vw":8.624312},{"c":8.46,"h":8.69,"l":8.39,"n":17952,"o":8.53,"t":"2026-10-13T04:00:00Z","v":2289326,"vw":8.493186},{"c":8.09,"h":8.54,"l":7.96,"n":20326,"o":8.53,"t":"2026-10-14T04:00:00Z","v":2871044,"vw":8.14114},{"c":8.61,"h":8.755,"l":7.6,"n":24880,"o":7.76,"t":"2026-10-15T04:00:00Z","v":4248281,"vw":8.394286},{"c":8.22,"h":8.69,"l":8.21,"n":18010,"o":8.66,"t":"2026-10-16T04:00:00Z","v":2201211,"vw":8.332036},{"c":8.34,"h":8.465,"l":8.225,"n":12292,"o":8.34,"t":"2026-10-19T04:00:00Z","v":1346428,"vw":8.336714},{"c":8.77,"h":8.805,"l":8.205,"n":13519,"o":8.31,"t":"2026-10-20T04:00:00Z","v":1481903,"vw":8.637494},{"c":8.95,"h":9.09,"l":8.6801,"n":13580,"o":8.79,"t":"2026-10-21T04:00:00Z","v":1813184,"vw":8.976296},{"c":8.92,"h":8.99,"l":8.59,"n":12757,"o":8.99,"t":"2026-10-22T04:00:00Z","v":1459579,"vw":8.838774}],"volatilityBars":[{"c":6.34,"h":6.34,"l":6.33,"n":6,"o":6.33,"t":"2026-09-21T11:00:00Z","v":816,"vw":6.337972},{"c":6.3,"h":6.35,"l":6.23,"n":148,"o":6.35,"t":"2026-09-21T13:30:00Z","v":21802,"vw":6.285431},{"c":6.31,"h":6.32,"l":6.27,"n":109,"o":6.3,"t":"2026-09-21T13:45:00Z","v":9732,"vw":6.297748},{"c":6.32,"h":6.335,"l":6.31,"n":114,"o":6.32,"t":"2026-09-21T14:00:00Z","v":9028,"vw":6.321024},{"c":6.32,"h":6.33,"l":6.315,"n":75,"o":6.315,"t":"2026-09-21T14:15:00Z","v":5269,"vw":6.32165},{"c":6.31,"h":6.31,"l":6.275,"n":165,"o":6.31,"t":"2026-09-21T14:30:00Z","v":22825,"vw":6.284727},{"c":6.31,"h":6.325,"l":6.31,"n":163,"o":6.315,"t":"2026-09-21T14:45:00Z","v":13302,"vw":6.31957},{"c":6.29,"h":6.3,"l":6.28,"n":157,"o":6.295,"t":"2026-09-21T15:00:00Z","v":19688,"vw":6.291963},{"c":6.32,"h":6.32,"l":6.29,"n":140,"o":6.29,"t":"2026-09-21T15:15:00Z","v":14613,"vw":6.300386},{"c":6.33,"h":6.33,"l":6.31,"n":99,"o":6.315,"t":"2026-09-21T15:30:00Z","v":7501,"vw":6.318235},{"c":6.325,"h":6.33,"l":6.3114,"n":146,"o":6.33,"t":"2026-09-21T15:45:00Z","v":8547,"vw":6.319356},{"c":6.32,"h":6.33,"l":6.32,"n":84,"o":6.32,"t":"2026-09-21T16:00:00Z","v":8388,"vw":6.324456},{"c":6.325,"h":6.33,"l":6.32,"n":81,"o":6.32,"t":"2026-09-21T16:15:00Z","v":7103,"vw":6.325653},{"c":6.33,"h":6.33,"l":6.32,"n":79,"o":6.325,"t":"2026-09-21T16:30:00Z","v":4754,"vw":6.325509},{"c":6.32,"h":6.33,"l":6.31,"n":114,"o":6.325,"t":"2026-09-21T16:45:00Z","v":9381,"vw":6.321324},{"c":6.315,"h":6.32,"l":6.315,"n":12,"o":6.315,"t":"2026-09-21T17:00:00Z","v":1051,"vw":6.316882},{"c":6.325,"h":6.33,"l":6.31,"n":115,"o":6.32,"t":"2026-09-21T17:15:00Z","v":7252,"vw":6.31932},{"c":6.34,"h":6.34,"l":6.3239,"n":105,"o":6.33,"t":"2026-09-21T17:30:00Z","v":5840,"vw":6.330047},{"c":6.345,"h":6.36,"l":6.33,"n":189,"o":6.335,"t":"2026-09-21T17:45:00Z","v":16397,"vw":6.347143},{"c":6.36,"h":6.36,"l":6.345,"n":129,"o":6.35,"t":"2026-09-21T18:00:00Z","v":12165,"vw":6.353168},{"c":6.335,"h":6.37,"l":6.335,"n":328,"o":6.35,"t":"2026-09-21T18:15:00Z","v":43070,"vw":6.356599},{"c":6.335,"h":6.36,"l":6.33,"n":209,"o":6.335,"t":"2026-09-21T18:30:00Z","v":26568,"vw":6.341561},{"c":6.365,"h":6.365,"l":6.34,"n":128,"o":6.34,"t":"2026-09-21T18:45:00Z","v":13430,"vw":6.351492},{"c":6.41,"h":6.41,"l":6.36,"n":355,"o":6.365,"t":"2026-09-21T19:00:00Z","v":47623,"vw":6.385195},{"c":6.395,"h":6.405,"l":6.365,"n":344,"o":6.405,"t":"2026-09-21T19:15:00Z","v":42426,"vw":6.383936},{"c":6.385,"h":6.415,"l":6.38,"n":620,"o":6.39,"t":"2026-09-21T19:30:00Z","v":120510,"vw":6.405323},{"c":6.365,"h":6.395,"l":6.36,"n":1015,"o":6.385,"t":"2026-09-21T19:45:00Z","v":161933,"vw":6.379795},{"c":6.35,"h":6.36,"l":6.35,"n":21,"o":6.36,"t":"2026-09-21T20:00:00Z","v":96036,"vw":6.350164},{"c":6.48,"h":6.48,"l":6.48,"n":4,"o":6.48,"t":"2026-09-21T20:45:00Z","v":187,"vw":6.48},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-09-21T23:45:00Z","v":100,"vw":6.44},{"c":6.4,"h":6.4,"l":6.4,"n":6,"o":6.4,"t":"2026-09-22T09:45:00Z","v":501,"vw":6.4},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-09-22T11:00:00Z","v":250,"vw":6.47},{"c":6.47,"h":6.47,"l":6.47,"n":2,"o":6.47,"t":"2026-09-22T13:00:00Z","v":2000,"vw":6.47},{"c":6.48,"h":6.51,"l":6.41,"n":272,"o":6.41,"t":"2026-09-22T13:30:00Z","v":79637,"vw":6.465692},{"c":6.44,"h":6.48,"l":6.43,"n":100,"o":6.48,"t":"2026-09-22T13:45:00Z","v":12766,"vw":6.457607},{"c":6.47,"h":6.475,"l":6.44,"n":174,"o":6.445,"t":"2026-09-22T14:00:00Z","v":12555,"vw":6.457421},{"c":6.415,"h":6.49,"l":6.39,"n":233,"o":6.47,"t":"2026-09-22T14:15:00Z","v":29206,"vw":6.439709},{"c":6.395,"h":6.44,"l":6.395,"n":376,"o":6.395,"t":"2026-09-22T14:30:00Z","v":55831,"vw":6.413339},{"c":6.375,"h":6.395,"l":6.34,"n":193,"o":6.395,"t":"2026-09-22T14:45:00Z","v":15097,"vw":6.367078},{"c":6.36,"h":6.39,"l":6.355,"n":572,"o":6.38,"t":"2026-09-22T15:00:00Z","v":46633,"vw":6.373436},{"c":6.3701,"h":6.38,"l":6.365,"n":275,"o":6.365,"t":"2026-09-22T15:15:00Z","v":24594,"vw":6.374606},{"c":6.385,"h":6.385,"l":6.36,"n":278,"o":6.375,"t":"2026-09-22T15:30:00Z","v":22975,"vw":6.372491},{"c":6.38,"h":6.395,"l":6.3746,"n":281,"o":6.385,"t":"2026-09-22T15:45:00Z","v":18926,"vw":6.387583},{"c":6.385,"h":6.395,"l":6.3701,"n":241,"o":6.3791,"t":"2026-09-22T16:00:00Z","v":13976,"vw":6.385966},{"c":6.39,"h":6.39,"l":6.37,"n":113,"o":6.385,"t":"2026-09-22T16:15:00Z","v":6658,"vw":6.381012},{"c":6.455,"h":6.455,"l":6.395,"n":164,"o":6.395,"t":"2026-09-22T16:30:00Z","v":32256,"vw":6.415193},{"c":6.4817,"h":6.52,"l":6.4496,"n":426,"o":6.4496,"t":"2026-09-22T16:45:00Z","v":45040,"vw":6.487227},{"c":6.47,"h":6.48,"l":6.445,"n":342,"o":6.48,"t":"2026-09-22T17:00:00Z","v":45954,"vw":6.469927},{"c":6.495,"h":6.5,"l":6.475,"n":358,"o":6.475,"t":"2026-09-22T17:15:00Z","v":42361,"vw":6.489851},{"c":6.6892,"h":6.76,"l":6.48,"n":5433,"o":6.49,"t":"2026-09-22T17:30:00Z","v":1102818,"vw":6.674457},{"c":6.73,"h":6.81,"l":6.61,"n":4334,"o":6.685,"t":"2026-09-22T17:45:00Z","v":1053080,"vw":6.696242},{"c":6.765,"h":6.78,"l":6.69,"n":1568,"o":6.73,"t":"2026-09-22T18:00:00Z","v":332423,"vw":6.729472},{"c":6.715,"h":6.775,"l":6.68,"n":1171,"o":6.7625,"t":"2026-09-22T18:15:00Z","v":305450,"vw":6.717843},{"c":6.735,"h":6.7399,"l":6.6908,"n":937,"o":6.718,"t":"2026-09-22T18:30:00Z","v":142885,"vw":6.71105},{"c":6.77,"h":6.79,"l":6.705,"n":1956,"o":6.74,"t":"2026-09-22T18:45:00Z","v":319287,"vw":6.745723},{"c":6.876,"h":6.876,"l":6.775,"n":1641,"o":6.7792,"t":"2026-09-22T19:00:00Z","v":318279,"vw":6.823332},{"c":6.9106,"h":6.94,"l":6.87,"n":1010,"o":6.875,"t":"2026-09-22T19:15:00Z","v":173992,"vw":6.901458},{"c":6.96,"h":6.96,"l":6.91,"n":1677,"o":6.915,"t":"2026-09-22T19:30:00Z","v":245931,"vw":6.937802},{"c":7.005,"h":7.05,"l":6.96,"n":2842,"o":6.96,"t":"2026-09-22T19:45:00Z","v":438922,"vw":7.012218},{"c":7.08,"h":7.15,"l":6.911,"n":104,"o":7.01,"t":"2026-09-22T20:00:00Z","v":178262,"vw":7.01282},{"c":7.24,"h":7.24,"l":7.095,"n":225,"o":7.1054,"t":"2026-09-22T20:15:00Z","v":46581,"vw":7.143392},{"c":7.35,"h":7.39,"l":7.2,"n":140,"o":7.2077,"t":"2026-09-22T20:30:00Z","v":33291,"vw":7.283867},{"c":7.3502,"h":7.38,"l":7.35,"n":23,"o":7.38,"t":"2026-09-22T20:45:00Z","v":5877,"vw":7.351624},{"c":7.3599,"h":7.36,"l":7.35,"n":53,"o":7.36,"t":"2026-09-22T21:00:00Z","v":30458,"vw":7.353327},{"c":7.3,"h":7.35,"l":7.3,"n":35,"o":7.35,"t":"2026-09-22T21:15:00Z","v":16366,"vw":7.33898},{"c":7.3263,"h":7.3263,"l":7.32,"n":9,"o":7.32,"t":"2026-09-22T21:30:00Z","v":1179,"vw":7.321026},{"c":7.41,"h":7.59,"l":7.33,"n":314,"o":7.33,"t":"2026-09-22T21:45:00Z","v":46468,"vw":7.528878},{"c":7.48,"h":7.5,"l":7.4692,"n":31,"o":7.47,"t":"2026-09-22T22:00:00Z","v":7153,"vw":7.481398},{"c":7.44,"h":7.45,"l":7.41,"n":10,"o":7.45,"t":"2026-09-22T22:15:00Z","v":2470,"vw":7.427904},{"c":7.41,"h":7.44,"l":7.41,"n":4,"o":7.44,"t":"2026-09-22T22:30:00Z","v":1785,"vw":7.423513},{"c":7.4,"h":7.4338,"l":7.4,"n":12,"o":7.4101,"t":"2026-09-22T22:45:00Z","v":5600,"vw":7.421706},{"c":7.4,"h":7.42,"l":7.4,"n":4,"o":7.42,"t":"2026-09-22T23:15:00Z","v":800,"vw":7.407482},{"c":7.4,"h":7.4003,"l":7.4,"n":3,"o":7.4003,"t":"2026-09-22T23:30:00Z","v":1250,"vw":7.4002},{"c":7.41,"h":7.41,"l":7.4001,"n":10,"o":7.4001,"t":"2026-09-22T23:45:00Z","v":2100,"vw":7.407395},{"c":7.7,"h":7.7,"l":7.7,"n":4,"o":7.7,"t":"2026-09-23T08:00:00Z","v":200,"vw":7.7},{"c":7.5471,"h":7.56,"l":7.5471,"n":3,"o":7.56,"t":"2026-09-23T08:15:00Z","v":539,"vw":7.551968},{"c":7.335,"h":7.335,"l":7.335,"n":1,"o":7.335,"t":"2026-09-23T09:00:00Z","v":200,"vw":7.335},{"c":7.31,"h":7.39,"l":7.3,"n":20,"o":7.3,"t":"2026-09-23T11:00:00Z","v":6524,"vw":7.360468},{"c":7.3268,"h":7.3268,"l":7.3268,"n":1,"o":7.3268,"t":"2026-09-23T11:15:00Z","v":400,"vw":7.3268},{"c":7.17,"h":7.28,"l":7.16,"n":18,"o":7.28,"t":"2026-09-23T11:30:00Z","v":2521,"vw":7.1882},{"c":7.1795,"h":7.2296,"l":7.1795,"n":5,"o":7.2296,"t":"2026-09-23T11:45:00Z","v":1481,"vw":7.203255},{"c":7.16,"h":7.18,"l":7.16,"n":10,"o":7.1795,"t":"2026-09-23T12:00:00Z","v":2993,"vw":7.177499},{"c":7.155,"h":7.16,"l":7.15,"n":10,"o":7.16,"t":"2026-09-23T12:15:00Z","v":2865,"vw":7.15349},{"c":7.0999,"h":7.15,"l":7.0577,"n":23,"o":7.15,"t":"2026-09-23T12:30:00Z","v":11158,"vw":7.101218},{"c":7.1,"h":7.1,"l":7.09,"n":4,"o":7.09,"t":"2026-09-23T12:45:00Z","v":860,"vw":7.097674},{"c":7.03,"h":7.05,"l":7.02,"n":15,"o":7.05,"t":"2026-09-23T13:00:00Z","v":3405,"vw":7.046217},{"c":7.05,"h":7.07,"l":6.911,"n":80,"o":7.02,"t":"2026-09-23T13:15:00Z","v":24812,"vw":6.995272},{"c":6.96,"h":7.07,"l":6.89,"n":1526,"o":7,"t":"2026-09-23T13:30:00Z","v":618765,"vw":6.969342},{"c":6.954,"h":6.995,"l":6.935,"n":641,"o":6.96,"t":"2026-09-23T13:45:00Z","v":157334,"vw":6.973072},{"c":6.791,"h":6.95,"l":6.78,"n":1091,"o":6.95,"t":"2026-09-23T14:00:00Z","v":201107,"vw":6.844307},{"c":6.775,"h":6.805,"l":6.72,"n":562,"o":6.795,"t":"2026-09-23T14:15:00Z","v":700137,"vw":6.752908},{"c":6.765,"h":6.795,"l":6.73,"n":1068,"o":6.775,"t":"2026-09-23T14:30:00Z","v":194240,"vw":6.769355},{"c":6.825,"h":6.835,"l":6.74,"n":518,"o":6.765,"t":"2026-09-23T14:45:00Z","v":79948,"vw":6.775363},{"c":6.88,"h":6.895,"l":6.8,"n":682,"o":6.825,"t":"2026-09-23T15:00:00Z","v":191325,"vw":6.850232},{"c":6.855,"h":6.89,"l":6.85,"n":410,"o":6.88,"t":"2026-09-23T15:15:00Z","v":70171,"vw":6.875056},{"c":6.905,"h":6.95,"l":6.84,"n":929,"o":6.85,"t":"2026-09-23T15:30:00Z","v":162430,"vw":6.909858},{"c":6.955,"h":6.955,"l":6.89,"n":614,"o":6.905,"t":"2026-09-23T15:45:00Z","v":103230,"vw":6.915295},{"c":6.915,"h":6.965,"l":6.75,"n":1111,"o":6.955,"t":"2026-09-23T16:00:00Z","v":299888,"vw":6.849413},{"c":6.885,"h":6.925,"l":6.885,"n":565,"o":6.915,"t":"2026-09-23T16:15:00Z","v":75077,"vw":6.911311},{"c":6.925,"h":6.9299,"l":6.845,"n":418,"o":6.885,"t":"2026-09-23T16:30:00Z","v":60290,"vw":6.87507},{"c":6.945,"h":6.975,"l":6.91,"n":576,"o":6.92,"t":"2026-09-23T16:45:00Z","v":93438,"vw":6.937335},{"c":6.91,"h":6.965,"l":6.905,"n":511,"o":6.945,"t":"2026-09-23T17:00:00Z","v":75535,"vw":6.93526},{"c":6.945,"h":6.955,"l":6.89,"n":1076,"o":6.915,"t":"2026-09-23T17:15:00Z","v":161236,"vw":6.923608},{"c":6.945,"h":6.965,"l":6.92,"n":771,"o":6.9409,"t":"2026-09-23T17:30:00Z","v":114343,"vw":6.936965},{"c":7.015,"h":7.08,"l":6.945,"n":860,"o":6.95,"t":"2026-09-23T17:45:00Z","v":192560,"vw":7.026967},{"c":7.025,"h":7.05,"l":7.005,"n":473,"o":7.01,"t":"2026-09-23T18:00:00Z","v":102242,"vw":7.021882},{"c":7.045,"h":7.065,"l":7.025,"n":853,"o":7.025,"t":"2026-09-23T18:15:00Z","v":140745,"vw":7.043343},{"c":7,"h":7.045,"l":6.97,"n":536,"o":7.04,"t":"2026-09-23T18:30:00Z","v":92145,"vw":6.994864},{"c":6.985,"h":7.01,"l":6.95,"n":555,"o":7,"t":"2026-09-23T18:45:00Z","v":78186,"vw":6.976426},{"c":6.955,"h":6.985,"l":6.95,"n":420,"o":6.985,"t":"2026-09-23T19:00:00Z","v":51347,"vw":6.960118},{"c":7.025,"h":7.03,"l":6.93,"n":1700,"o":6.955,"t":"2026-09-23T19:15:00Z","v":302849,"vw":6.973895},{"c":7.095,"h":7.12,"l":7.03,"n":2703,"o":7.03,"t":"2026-09-23T19:30:00Z","v":472261,"vw":7.086957},{"c":7.145,"h":7.16,"l":7.085,"n":4678,"o":7.095,"t":"2026-09-23T19:45:00Z","v":879659,"vw":7.13326},{"c":7.1591,"h":7.1786,"l":7.14,"n":24,"o":7.14,"t":"2026-09-23T20:00:00Z","v":186865,"vw":7.140057},{"c":7.15,"h":7.15,"l":7.08,"n":4,"o":7.14,"t":"2026-09-23T20:15:00Z","v":12400,"vw":7.094605},{"c":7.1793,"h":7.18,"l":7.1361,"n":6,"o":7.1486,"t":"2026-09-23T20:30:00Z","v":1999,"vw":7.157524},{"c":7.1992,"h":7.2,"l":6.9076,"n":14,"o":7.18,"t":"2026-09-23T20:45:00Z","v":43982,"vw":6.93095},{"c":7.1996,"h":7.2,"l":7.1974,"n":4,"o":7.2,"t":"2026-09-23T21:00:00Z","v":2100,"vw":7.199343},{"c":7.22,"h":7.25,"l":7.2,"n":20,"o":7.2,"t":"2026-09-23T21:30:00Z","v":4392,"vw":7.231634},{"c":7.2,"h":7.25,"l":7.2,"n":8,"o":7.2482,"t":"2026-09-23T21:45:00Z","v":4053,"vw":7.241351},{"c":7.17,"h":7.24,"l":7.14,"n":66,"o":7.24,"t":"2026-09-23T22:00:00Z","v":17986,"vw":7.199103},{"c":7.19,"h":7.2,"l":7.18,"n":9,"o":7.2,"t":"2026-09-23T22:15:00Z","v":2185,"vw":7.187725},{"c":7.25,"h":7.2754,"l":7.2,"n":17,"o":7.2,"t":"2026-09-23T22:30:00Z","v":13386,"vw":7.241006},{"c":7.2784,"h":7.28,"l":7.27,"n":6,"o":7.27,"t":"2026-09-23T22:45:00Z","v":2068,"vw":7.27647},{"c":7.28,"h":7.28,"l":7.25,"n":6,"o":7.27,"t":"2026-09-23T23:00:00Z","v":1730,"vw":7.26781},{"c":7.28,"h":7.28,"l":7.25,"n":7,"o":7.28,"t":"2026-09-23T23:15:00Z","v":3937,"vw":7.269332},{"c":7.26,"h":7.27,"l":7.25,"n":4,"o":7.27,"t":"2026-09-23T23:30:00Z","v":750,"vw":7.26},{"c":7.25,"h":7.27,"l":7.25,"n":4,"o":7.27,"t":"2026-09-24T08:00:00Z","v":645,"vw":7.262857},{"c":7.27,"h":7.27,"l":7.27,"n":3,"o":7.27,"t":"2026-09-24T08:30:00Z","v":139,"vw":7.27},{"c":7.12,"h":7.13,"l":7.12,"n":3,"o":7.13,"t":"2026-09-24T09:00:00Z","v":1800,"vw":7.125741},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-09-24T09:15:00Z","v":500,"vw":7.12},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-24T09:45:00Z","v":825,"vw":7.16},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-09-24T10:15:00Z","v":1400,"vw":7.14},{"c":7.25,"h":7.25,"l":7.14,"n":6,"o":7.15,"t":"2026-09-24T10:45:00Z","v":4093,"vw":7.153652},{"c":7.1191,"h":7.25,"l":7.1149,"n":18,"o":7.24,"t":"2026-09-24T11:00:00Z","v":5666,"vw":7.185514},{"c":7.2128,"h":7.2135,"l":7.11,"n":26,"o":7.13,"t":"2026-09-24T11:15:00Z","v":25440,"vw":7.11455},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-09-24T11:30:00Z","v":217,"vw":7.15},{"c":7.04,"h":7.2348,"l":7.04,"n":50,"o":7.2348,"t":"2026-09-24T11:45:00Z","v":7913,"vw":7.105211},{"c":6.98,"h":7.09,"l":6.98,"n":37,"o":7.09,"t":"2026-09-24T12:00:00Z","v":3342,"vw":7.007089},{"c":6.9831,"h":6.9831,"l":6.9817,"n":4,"o":6.9819,"t":"2026-09-24T12:15:00Z","v":2824,"vw":6.982014},{"c":6.95,"h":7.015,"l":6.95,"n":17,"o":7.005,"t":"2026-09-24T12:30:00Z","v":2950,"vw":6.980446},{"c":6.88,"h":7.04,"l":6.875,"n":41,"o":7,"t":"2026-09-24T12:45:00Z","v":18804,"vw":6.932264},{"c":6.91,"h":6.95,"l":6.89,"n":67,"o":6.9,"t":"2026-09-24T13:00:00Z","v":16507,"vw":6.910846},{"c":7,"h":7.02,"l":6.99,"n":43,"o":7,"t":"2026-09-24T13:15:00Z","v":9798,"vw":7.001697},{"c":7.29,"h":7.38,"l":6.9915,"n":2114,"o":7.005,"t":"2026-09-24T13:30:00Z","v":441822,"vw":7.218351},{"c":7.329,"h":7.3607,"l":7.22,"n":1082,"o":7.315,"t":"2026-09-24T13:45:00Z","v":670007,"vw":7.261842},{"c":7.325,"h":7.36,"l":7.205,"n":2158,"o":7.34,"t":"2026-09-24T14:00:00Z","v":425839,"vw":7.277192},{"c":7.53,"h":7.53,"l":7.295,"n":1527,"o":7.33,"t":"2026-09-24T14:15:00Z","v":281569,"vw":7.407848},{"c":7.5728,"h":7.63,"l":7.25,"n":2180,"o":7.535,"t":"2026-09-24T14:30:00Z","v":358177,"vw":7.554712},{"c":7.66,"h":7.7,"l":7.57,"n":1307,"o":7.5793,"t":"2026-09-24T14:45:00Z","v":238231,"vw":7.62295},{"c":7.67,"h":7.77,"l":7.66,"n":1254,"o":7.66,"t":"2026-09-24T15:00:00Z","v":326705,"vw":7.713715},{"c":7.7,"h":7.775,"l":7.63,"n":1339,"o":7.675,"t":"2026-09-24T15:15:00Z","v":282597,"vw":7.695563},{"c":7.63,"h":7.71,"l":7.605,"n":1336,"o":7.705,"t":"2026-09-24T15:30:00Z","v":216311,"vw":7.650054},{"c":7.685,"h":7.6892,"l":7.625,"n":790,"o":7.625,"t":"2026-09-24T15:45:00Z","v":90529,"vw":7.661199},{"c":7.65,"h":7.695,"l":7.635,"n":922,"o":7.68,"t":"2026-09-24T16:00:00Z","v":144093,"vw":7.667286},{"c":7.625,"h":7.7,"l":7.615,"n":1014,"o":7.66,"t":"2026-09-24T16:15:00Z","v":174399,"vw":7.661748},{"c":7.645,"h":7.675,"l":7.6215,"n":940,"o":7.625,"t":"2026-09-24T16:30:00Z","v":80325,"vw":7.654923},{"c":7.645,"h":7.725,"l":7.6416,"n":761,"o":7.6416,"t":"2026-09-24T16:45:00Z","v":101111,"vw":7.695877},{"c":7.695,"h":7.695,"l":7.625,"n":760,"o":7.64,"t":"2026-09-24T17:00:00Z","v":75960,"vw":7.657278},{"c":7.775,"h":7.7799,"l":7.695,"n":1075,"o":7.7,"t":"2026-09-24T17:15:00Z","v":213662,"vw":7.74381},{"c":7.82,"h":7.845,"l":7.77,"n":1225,"o":7.7791,"t":"2026-09-24T17:30:00Z","v":146776,"vw":7.806114},{"c":7.856,"h":7.865,"l":7.81,"n":1076,"o":7.8185,"t":"2026-09-24T17:45:00Z","v":209015,"vw":7.839503},{"c":7.925,"h":7.94,"l":7.84,"n":1549,"o":7.855,"t":"2026-09-24T18:00:00Z","v":240748,"vw":7.887235},{"c":7.9,"h":7.925,"l":7.88,"n":884,"o":7.925,"t":"2026-09-24T18:15:00Z","v":127172,"vw":7.902224},{"c":7.985,"h":7.9892,"l":7.855,"n":1524,"o":7.8999,"t":"2026-09-24T18:30:00Z","v":222137,"vw":7.939189},{"c":8.01,"h":8.02,"l":7.97,"n":1538,"o":7.99,"t":"2026-09-24T18:45:00Z","v":209410,"vw":7.989693},{"c":7.985,"h":8.015,"l":7.915,"n":1902,"o":8.015,"t":"2026-09-24T19:00:00Z","v":304188,"vw":7.967777},{"c":7.975,"h":7.99,"l":7.93,"n":1236,"o":7.985,"t":"2026-09-24T19:15:00Z","v":163207,"vw":7.960004},{"c":7.915,"h":7.995,"l":7.9,"n":1780,"o":7.98,"t":"2026-09-24T19:30:00Z","v":296046,"vw":7.956207},{"c":7.895,"h":7.92,"l":7.83,"n":4487,"o":7.915,"t":"2026-09-24T19:45:00Z","v":664153,"vw":7.875686},{"c":7.9,"h":7.99,"l":7.89,"n":38,"o":7.91,"t":"2026-09-24T20:00:00Z","v":283414,"vw":7.910013},{"c":7.9,"h":7.974,"l":7.89,"n":19,"o":7.91,"t":"2026-09-24T20:15:00Z","v":5257,"vw":7.908215},{"c":7.83,"h":7.83,"l":7.8,"n":19,"o":7.8,"t":"2026-09-24T20:30:00Z","v":3535,"vw":7.804013},{"c":7.83,"h":7.83,"l":7.8,"n":15,"o":7.81,"t":"2026-09-24T21:00:00Z","v":1093,"vw":7.814249},{"c":7.83,"h":7.83,"l":7.68,"n":3,"o":7.68,"t":"2026-09-24T21:15:00Z","v":701,"vw":7.701429},{"c":7.75,"h":7.83,"l":7.75,"n":4,"o":7.806,"t":"2026-09-24T21:45:00Z","v":1760,"vw":7.795455},{"c":7.78,"h":7.83,"l":7.78,"n":4,"o":7.83,"t":"2026-09-24T22:15:00Z","v":833,"vw":7.816894},{"c":7.83,"h":7.83,"l":7.7666,"n":11,"o":7.7666,"t":"2026-09-24T22:30:00Z","v":2959,"vw":7.819669},{"c":7.89,"h":7.9,"l":7.89,"n":2,"o":7.9,"t":"2026-09-24T22:45:00Z","v":1000,"vw":7.896},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-09-24T23:30:00Z","v":100,"vw":7.85},{"c":7.8923,"h":7.8923,"l":7.85,"n":5,"o":7.86,"t":"2026-09-24T23:45:00Z","v":600,"vw":7.860177},{"c":7.97,"h":7.97,"l":7.9,"n":3,"o":7.9,"t":"2026-09-25T08:00:00Z","v":330,"vw":7.939623},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-09-25T08:15:00Z","v":127,"vw":7.99},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-09-25T08:30:00Z","v":224,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":2,"o":7.88,"t":"2026-09-25T08:45:00Z","v":800,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":3,"o":7.88,"t":"2026-09-25T09:00:00Z","v":230,"vw":7.88},{"c":7.88,"h":7.88,"l":7.88,"n":4,"o":7.88,"t":"2026-09-25T09:45:00Z","v":834,"vw":7.88},{"c":7.99,"h":7.99,"l":7.89,"n":5,"o":7.89,"t":"2026-09-25T10:30:00Z","v":570,"vw":7.946497},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-09-25T10:45:00Z","v":632,"vw":7.89},{"c":7.89,"h":7.89,"l":7.85,"n":10,"o":7.86,"t":"2026-09-25T11:15:00Z","v":2265,"vw":7.867982},{"c":7.91,"h":7.91,"l":7.91,"n":1,"o":7.91,"t":"2026-09-25T12:00:00Z","v":2500,"vw":7.91},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-09-25T12:15:00Z","v":175,"vw":7.94},{"c":7.9248,"h":7.9248,"l":7.9248,"n":1,"o":7.9248,"t":"2026-09-25T12:30:00Z","v":200,"vw":7.9248},{"c":7.94,"h":7.94,"l":7.93,"n":4,"o":7.93,"t":"2026-09-25T12:45:00Z","v":1150,"vw":7.938811},{"c":7.92,"h":7.94,"l":7.85,"n":4,"o":7.85,"t":"2026-09-25T13:00:00Z","v":2500,"vw":7.881192},{"c":7.86,"h":7.9215,"l":7.86,"n":11,"o":7.92,"t":"2026-09-25T13:15:00Z","v":2521,"vw":7.87212},{"c":8.0191,"h":8.05,"l":7.71,"n":1254,"o":7.85,"t":"2026-09-25T13:30:00Z","v":256857,"vw":7.914769},{"c":8.034,"h":8.17,"l":8.015,"n":1491,"o":8.015,"t":"2026-09-25T13:45:00Z","v":233465,"vw":8.092143},{"c":7.935,"h":8.0375,"l":7.88,"n":1494,"o":8.035,"t":"2026-09-25T14:00:00Z","v":239249,"vw":7.924643},{"c":7.975,"h":8,"l":7.935,"n":754,"o":7.935,"t":"2026-09-25T14:15:00Z","v":96639,"vw":7.968747},{"c":7.925,"h":7.98,"l":7.925,"n":653,"o":7.97,"t":"2026-09-25T14:30:00Z","v":95457,"vw":7.960462},{"c":7.875,"h":7.9392,"l":7.86,"n":974,"o":7.925,"t":"2026-09-25T14:45:00Z","v":124987,"vw":7.893549},{"c":7.905,"h":7.95,"l":7.875,"n":890,"o":7.875,"t":"2026-09-25T15:00:00Z","v":128239,"vw":7.923694},{"c":7.93,"h":7.93,"l":7.885,"n":661,"o":7.905,"t":"2026-09-25T15:15:00Z","v":101199,"vw":7.908381},{"c":7.865,"h":7.95,"l":7.865,"n":623,"o":7.94,"t":"2026-09-25T15:30:00Z","v":79391,"vw":7.908634},{"c":7.965,"h":7.965,"l":7.85,"n":875,"o":7.86,"t":"2026-09-25T15:45:00Z","v":101631,"vw":7.897915},{"c":7.975,"h":8.02,"l":7.91,"n":1560,"o":7.97,"t":"2026-09-25T16:00:00Z","v":248465,"vw":7.968843},{"c":7.875,"h":7.985,"l":7.86,"n":808,"o":7.98,"t":"2026-09-25T16:15:00Z","v":115449,"vw":7.909513},{"c":7.885,"h":7.895,"l":7.865,"n":311,"o":7.87,"t":"2026-09-25T16:30:00Z","v":31359,"vw":7.880973},{"c":7.825,"h":7.885,"l":7.81,"n":485,"o":7.885,"t":"2026-09-25T16:45:00Z","v":72987,"vw":7.828932},{"c":7.865,"h":7.875,"l":7.825,"n":589,"o":7.825,"t":"2026-09-25T17:00:00Z","v":59441,"vw":7.861853},{"c":7.865,"h":7.89,"l":7.85,"n":472,"o":7.865,"t":"2026-09-25T17:15:00Z","v":45657,"vw":7.87033},{"c":7.83,"h":7.865,"l":7.8,"n":614,"o":7.865,"t":"2026-09-25T17:30:00Z","v":90792,"vw":7.824704},{"c":7.82,"h":7.825,"l":7.81,"n":226,"o":7.825,"t":"2026-09-25T17:45:00Z","v":16289,"vw":7.818387},{"c":7.835,"h":7.835,"l":7.81,"n":301,"o":7.815,"t":"2026-09-25T18:00:00Z","v":26978,"vw":7.820819},{"c":7.85,"h":7.86,"l":7.83,"n":711,"o":7.835,"t":"2026-09-25T18:15:00Z","v":69572,"vw":7.846085},{"c":7.84,"h":7.855,"l":7.83,"n":486,"o":7.85,"t":"2026-09-25T18:30:00Z","v":48585,"vw":7.8413},{"c":7.865,"h":7.87,"l":7.835,"n":531,"o":7.835,"t":"2026-09-25T18:45:00Z","v":38664,"vw":7.860159},{"c":7.875,"h":7.9,"l":7.855,"n":724,"o":7.86,"t":"2026-09-25T19:00:00Z","v":73617,"vw":7.876837},{"c":7.87,"h":7.91,"l":7.87,"n":977,"o":7.875,"t":"2026-09-25T19:15:00Z","v":134411,"vw":7.892558},{"c":7.86,"h":7.875,"l":7.85,"n":767,"o":7.875,"t":"2026-09-25T19:30:00Z","v":86536,"vw":7.862031},{"c":7.77,"h":7.88,"l":7.77,"n":2216,"o":7.855,"t":"2026-09-25T19:45:00Z","v":381203,"vw":7.823474},{"c":7.7512,"h":7.82,"l":7.75,"n":22,"o":7.78,"t":"2026-09-25T20:00:00Z","v":168930,"vw":7.779855},{"c":7.7791,"h":7.7791,"l":7.7791,"n":1,"o":7.7791,"t":"2026-09-25T20:45:00Z","v":500,"vw":7.7791},{"c":7.7503,"h":7.76,"l":7.75,"n":6,"o":7.75,"t":"2026-09-25T21:15:00Z","v":4010,"vw":7.756838},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-25T22:15:00Z","v":150,"vw":7.78},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-09-25T22:30:00Z","v":100,"vw":7.78},{"c":7.89,"h":7.89,"l":7.8,"n":8,"o":7.8,"t":"2026-09-25T23:00:00Z","v":900,"vw":7.862308},{"c":7.8851,"h":7.8851,"l":7.8851,"n":1,"o":7.8851,"t":"2026-09-25T23:15:00Z","v":100,"vw":7.8851},{"c":7.883,"h":7.883,"l":7.883,"n":1,"o":7.883,"t":"2026-09-25T23:30:00Z","v":200,"vw":7.883},{"c":7.87,"h":7.89,"l":7.8,"n":14,"o":7.83,"t":"2026-09-25T23:45:00Z","v":4633,"vw":7.856325},{"c":7.94,"h":7.96,"l":7.94,"n":3,"o":7.96,"t":"2026-09-28T08:00:00Z","v":482,"vw":7.944831},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-09-28T09:00:00Z","v":500,"vw":7.83},{"c":7.71,"h":7.71,"l":7.71,"n":6,"o":7.71,"t":"2026-09-28T10:15:00Z","v":394,"vw":7.71},{"c":7.7105,"h":7.72,"l":7.71,"n":20,"o":7.72,"t":"2026-09-28T11:00:00Z","v":6747,"vw":7.71159},{"c":7.78,"h":7.78,"l":7.73,"n":7,"o":7.74,"t":"2026-09-28T11:15:00Z","v":4591,"vw":7.766995},{"c":7.77,"h":7.77,"l":7.77,"n":3,"o":7.77,"t":"2026-09-28T11:30:00Z","v":264,"vw":7.77},{"c":7.775,"h":7.775,"l":7.775,"n":1,"o":7.775,"t":"2026-09-28T11:45:00Z","v":120,"vw":7.775},{"c":7.7562,"h":7.7562,"l":7.7562,"n":1,"o":7.7562,"t":"2026-09-28T12:00:00Z","v":400,"vw":7.7562},{"c":7.75,"h":7.75,"l":7.75,"n":8,"o":7.75,"t":"2026-09-28T12:30:00Z","v":2662,"vw":7.75},{"c":7.72,"h":7.73,"l":7.72,"n":2,"o":7.73,"t":"2026-09-28T12:45:00Z","v":1000,"vw":7.725},{"c":7.74,"h":7.74,"l":7.725,"n":6,"o":7.725,"t":"2026-09-28T13:00:00Z","v":1320,"vw":7.730427},{"c":7.7793,"h":7.7793,"l":7.7102,"n":7,"o":7.72,"t":"2026-09-28T13:15:00Z","v":2211,"vw":7.71956},{"c":7.845,"h":7.89,"l":7.65,"n":694,"o":7.72,"t":"2026-09-28T13:30:00Z","v":123799,"vw":7.786496},{"c":7.945,"h":7.945,"l":7.8,"n":950,"o":7.83,"t":"2026-09-28T13:45:00Z","v":140034,"vw":7.856563},{"c":7.865,"h":7.96,"l":7.83,"n":614,"o":7.94,"t":"2026-09-28T14:00:00Z","v":67754,"vw":7.890709},{"c":7.785,"h":7.865,"l":7.78,"n":870,"o":7.865,"t":"2026-09-28T14:15:00Z","v":535692,"vw":7.802828},{"c":7.715,"h":7.795,"l":7.69,"n":1062,"o":7.78,"t":"2026-09-28T14:30:00Z","v":161228,"vw":7.740374},{"c":7.7,"h":7.715,"l":7.662,"n":566,"o":7.71,"t":"2026-09-28T14:45:00Z","v":72765,"vw":7.689565},{"c":7.715,"h":7.715,"l":7.64,"n":617,"o":7.695,"t":"2026-09-28T15:00:00Z","v":124430,"vw":7.67294},{"c":7.745,"h":7.76,"l":7.685,"n":495,"o":7.715,"t":"2026-09-28T15:15:00Z","v":93242,"vw":7.737397},{"c":7.755,"h":7.765,"l":7.73,"n":258,"o":7.745,"t":"2026-09-28T15:30:00Z","v":18665,"vw":7.751707},{"c":7.72,"h":7.7599,"l":7.7,"n":489,"o":7.7558,"t":"2026-09-28T15:45:00Z","v":48925,"vw":7.72883},{"c":7.715,"h":7.73,"l":7.712,"n":194,"o":7.7192,"t":"2026-09-28T16:00:00Z","v":11363,"vw":7.71991},{"c":7.78,"h":7.795,"l":7.705,"n":609,"o":7.71,"t":"2026-09-28T16:15:00Z","v":50081,"vw":7.739427},{"c":7.805,"h":7.82,"l":7.76,"n":593,"o":7.77,"t":"2026-09-28T16:30:00Z","v":73342,"vw":7.786172},{"c":7.76,"h":7.81,"l":7.76,"n":406,"o":7.805,"t":"2026-09-28T16:45:00Z","v":27114,"vw":7.789898},{"c":7.84,"h":7.85,"l":7.76,"n":601,"o":7.76,"t":"2026-09-28T17:00:00Z","v":44766,"vw":7.799715},{"c":7.85,"h":7.87,"l":7.81,"n":670,"o":7.83,"t":"2026-09-28T17:15:00Z","v":101482,"vw":7.846717},{"c":7.82,"h":7.8899,"l":7.82,"n":594,"o":7.845,"t":"2026-09-28T17:30:00Z","v":55897,"vw":7.856845},{"c":7.845,"h":7.85,"l":7.81,"n":614,"o":7.82,"t":"2026-09-28T17:45:00Z","v":52516,"vw":7.828886},{"c":7.835,"h":7.84,"l":7.83,"n":196,"o":7.84,"t":"2026-09-28T18:00:00Z","v":6414,"vw":7.833574},{"c":7.81,"h":7.865,"l":7.81,"n":604,"o":7.835,"t":"2026-09-28T18:15:00Z","v":115051,"vw":7.843496},{"c":7.82,"h":7.835,"l":7.8,"n":499,"o":7.82,"t":"2026-09-28T18:30:00Z","v":69527,"vw":7.814361},{"c":7.78,"h":7.82,"l":7.775,"n":396,"o":7.82,"t":"2026-09-28T18:45:00Z","v":20116,"vw":7.796059},{"c":7.77,"h":7.78,"l":7.76,"n":367,"o":7.7701,"t":"2026-09-28T19:00:00Z","v":30736,"vw":7.767182},{"c":7.765,"h":7.77,"l":7.76,"n":371,"o":7.77,"t":"2026-09-28T19:15:00Z","v":20447,"vw":7.76551},{"c":7.735,"h":7.78,"l":7.735,"n":951,"o":7.765,"t":"2026-09-28T19:30:00Z","v":113239,"vw":7.759574},{"c":7.69,"h":7.76,"l":7.69,"n":1930,"o":7.7391,"t":"2026-09-28T19:45:00Z","v":195159,"vw":7.716862},{"c":7.7,"h":7.7,"l":7.7,"n":10,"o":7.7,"t":"2026-09-28T20:00:00Z","v":112112,"vw":7.7},{"c":7.7111,"h":7.7111,"l":7.7111,"n":1,"o":7.7111,"t":"2026-09-28T20:15:00Z","v":500,"vw":7.7111},{"c":7.8728,"h":7.8728,"l":7.8728,"n":1,"o":7.8728,"t":"2026-09-28T20:45:00Z","v":1000,"vw":7.8728},{"c":7.8299,"h":7.8299,"l":7.8299,"n":1,"o":7.8299,"t":"2026-09-28T23:30:00Z","v":150,"vw":7.8299},{"c":7.8,"h":7.8,"l":7.8,"n":2,"o":7.8,"t":"2026-09-29T11:00:00Z","v":1000,"vw":7.8},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-09-29T11:30:00Z","v":148,"vw":7.7},{"c":7.686,"h":7.7,"l":7.686,"n":5,"o":7.6999,"t":"2026-09-29T12:00:00Z","v":1300,"vw":7.694592},{"c":7.7,"h":7.7,"l":7.7,"n":3,"o":7.7,"t":"2026-09-29T12:15:00Z","v":5331,"vw":7.7},{"c":7.7019,"h":7.7019,"l":7.7019,"n":1,"o":7.7019,"t":"2026-09-29T12:45:00Z","v":100,"vw":7.7019},{"c":7.75,"h":7.75,"l":7.75,"n":3,"o":7.75,"t":"2026-09-29T13:15:00Z","v":4039,"vw":7.75},{"c":7.59,"h":7.73,"l":7.574,"n":538,"o":7.71,"t":"2026-09-29T13:30:00Z","v":62731,"vw":7.63442},{"c":7.66,"h":7.69,"l":7.6099,"n":334,"o":7.6099,"t":"2026-09-29T13:45:00Z","v":41271,"vw":7.654011},{"c":7.67,"h":7.715,"l":7.65,"n":719,"o":7.655,"t":"2026-09-29T14:00:00Z","v":99287,"vw":7.671278},{"c":7.69,"h":7.705,"l":7.63,"n":1290,"o":7.6701,"t":"2026-09-29T14:15:00Z","v":139717,"vw":7.655941},{"c":7.67,"h":7.69,"l":7.63,"n":976,"o":7.685,"t":"2026-09-29T14:30:00Z","v":189716,"vw":7.651269},{"c":7.725,"h":7.735,"l":7.65,"n":699,"o":7.675,"t":"2026-09-29T14:45:00Z","v":235243,"vw":7.668129},{"c":7.685,"h":7.72,"l":7.67,"n":354,"o":7.72,"t":"2026-09-29T15:00:00Z","v":31853,"vw":7.68809},{"c":7.6992,"h":7.715,"l":7.67,"n":396,"o":7.685,"t":"2026-09-29T15:15:00Z","v":57021,"vw":7.687118},{"c":7.695,"h":7.705,"l":7.68,"n":263,"o":7.695,"t":"2026-09-29T15:30:00Z","v":40095,"vw":7.693274},{"c":7.705,"h":7.73,"l":7.7,"n":256,"o":7.7,"t":"2026-09-29T15:45:00Z","v":24781,"vw":7.712641},{"c":7.67,"h":7.7073,"l":7.64,"n":367,"o":7.7,"t":"2026-09-29T16:00:00Z","v":46386,"vw":7.680284},{"c":7.675,"h":7.68,"l":7.64,"n":326,"o":7.665,"t":"2026-09-29T16:15:00Z","v":48608,"vw":7.657464},{"c":7.6679,"h":7.67,"l":7.665,"n":149,"o":7.67,"t":"2026-09-29T16:30:00Z","v":14017,"vw":7.667571},{"c":7.655,"h":7.67,"l":7.655,"n":229,"o":7.67,"t":"2026-09-29T16:45:00Z","v":28019,"vw":7.66366},{"c":7.655,"h":7.675,"l":7.645,"n":226,"o":7.655,"t":"2026-09-29T17:00:00Z","v":32126,"vw":7.658754},{"c":7.645,"h":7.655,"l":7.64,"n":416,"o":7.655,"t":"2026-09-29T17:15:00Z","v":50801,"vw":7.646247},{"c":7.59,"h":7.655,"l":7.59,"n":650,"o":7.645,"t":"2026-09-29T17:30:00Z","v":114471,"vw":7.611303},{"c":7.645,"h":7.645,"l":7.59,"n":438,"o":7.595,"t":"2026-09-29T17:45:00Z","v":46515,"vw":7.616392},{"c":7.62,"h":7.655,"l":7.61,"n":322,"o":7.645,"t":"2026-09-29T18:00:00Z","v":40686,"vw":7.624222},{"c":7.615,"h":7.63,"l":7.61,"n":447,"o":7.615,"t":"2026-09-29T18:15:00Z","v":63292,"vw":7.622336},{"c":7.645,"h":7.65,"l":7.61,"n":300,"o":7.615,"t":"2026-09-29T18:30:00Z","v":30499,"vw":7.630309},{"c":7.625,"h":7.655,"l":7.62,"n":327,"o":7.645,"t":"2026-09-29T18:45:00Z","v":30167,"vw":7.641734},{"c":7.635,"h":7.64,"l":7.625,"n":318,"o":7.625,"t":"2026-09-29T19:00:00Z","v":37709,"vw":7.632526},{"c":7.685,"h":7.695,"l":7.635,"n":638,"o":7.635,"t":"2026-09-29T19:15:00Z","v":102680,"vw":7.662207},{"c":7.685,"h":7.73,"l":7.675,"n":1153,"o":7.685,"t":"2026-09-29T19:30:00Z","v":215729,"vw":7.706813},{"c":7.71,"h":7.73,"l":7.685,"n":1622,"o":7.685,"t":"2026-09-29T19:45:00Z","v":195982,"vw":7.711119},{"c":7.7208,"h":7.7208,"l":7.71,"n":16,"o":7.71,"t":"2026-09-29T20:00:00Z","v":103552,"vw":7.710015},{"c":7.55,"h":7.55,"l":7.55,"n":1,"o":7.55,"t":"2026-09-29T20:30:00Z","v":100,"vw":7.55},{"c":7.6868,"h":7.6868,"l":7.6868,"n":1,"o":7.6868,"t":"2026-09-29T21:00:00Z","v":1000,"vw":7.6868},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-09-29T22:00:00Z","v":150,"vw":7.7},{"c":7.6193,"h":7.6193,"l":7.6193,"n":1,"o":7.6193,"t":"2026-09-29T22:30:00Z","v":175,"vw":7.6193},{"c":7.76,"h":7.76,"l":7.69,"n":79,"o":7.7,"t":"2026-09-30T12:30:00Z","v":31788,"vw":7.746379},{"c":7.79,"h":7.79,"l":7.72,"n":9,"o":7.79,"t":"2026-09-30T13:15:00Z","v":4632,"vw":7.775941},{"c":7.9,"h":7.94,"l":7.75,"n":525,"o":7.82,"t":"2026-09-30T13:30:00Z","v":138783,"vw":7.873153},{"c":7.905,"h":7.99,"l":7.88,"n":845,"o":7.91,"t":"2026-09-30T13:45:00Z","v":143889,"vw":7.91914},{"c":7.81,"h":7.95,"l":7.805,"n":625,"o":7.9,"t":"2026-09-30T14:00:00Z","v":86584,"vw":7.902447},{"c":7.83,"h":7.8674,"l":7.78,"n":816,"o":7.815,"t":"2026-09-30T14:15:00Z","v":141871,"vw":7.816247},{"c":7.84,"h":7.865,"l":7.805,"n":549,"o":7.825,"t":"2026-09-30T14:30:00Z","v":67339,"vw":7.831426},{"c":7.88,"h":7.9,"l":7.84,"n":571,"o":7.845,"t":"2026-09-30T14:45:00Z","v":96963,"vw":7.878431},{"c":7.88,"h":7.91,"l":7.86,"n":646,"o":7.88,"t":"2026-09-30T15:00:00Z","v":90016,"vw":7.882124},{"c":7.915,"h":7.98,"l":7.88,"n":581,"o":7.88,"t":"2026-09-30T15:15:00Z","v":123659,"vw":7.941881},{"c":7.865,"h":7.93,"l":7.855,"n":616,"o":7.915,"t":"2026-09-30T15:30:00Z","v":83687,"vw":7.894788},{"c":7.865,"h":7.91,"l":7.86,"n":498,"o":7.865,"t":"2026-09-30T15:45:00Z","v":50099,"vw":7.881298},{"c":7.925,"h":7.93,"l":7.865,"n":804,"o":7.865,"t":"2026-09-30T16:00:00Z","v":93478,"vw":7.904209},{"c":7.92,"h":7.935,"l":7.91,"n":607,"o":7.925,"t":"2026-09-30T16:15:00Z","v":82380,"vw":7.9236},{"c":7.925,"h":7.93,"l":7.895,"n":327,"o":7.92,"t":"2026-09-30T16:30:00Z","v":27139,"vw":7.909688},{"c":7.925,"h":7.925,"l":7.9,"n":234,"o":7.925,"t":"2026-09-30T16:45:00Z","v":23555,"vw":7.911393},{"c":7.94,"h":7.95,"l":7.91,"n":1090,"o":7.92,"t":"2026-09-30T17:00:00Z","v":156729,"vw":7.932612},{"c":7.925,"h":7.96,"l":7.92,"n":814,"o":7.94,"t":"2026-09-30T17:15:00Z","v":123118,"vw":7.943537},{"c":7.915,"h":7.93,"l":7.91,"n":235,"o":7.92,"t":"2026-09-30T17:30:00Z","v":24690,"vw":7.922693},{"c":7.975,"h":7.985,"l":7.915,"n":709,"o":7.915,"t":"2026-09-30T17:45:00Z","v":114813,"vw":7.947062},{"c":8.02,"h":8.02,"l":7.96,"n":1493,"o":7.975,"t":"2026-09-30T18:00:00Z","v":345299,"vw":7.988204},{"c":7.995,"h":8.03,"l":7.975,"n":1089,"o":8.02,"t":"2026-09-30T18:15:00Z","v":174979,"vw":8.00795},{"c":8.015,"h":8.015,"l":7.975,"n":832,"o":7.995,"t":"2026-09-30T18:30:00Z","v":111999,"vw":7.994062},{"c":8.025,"h":8.03,"l":7.99,"n":813,"o":8.015,"t":"2026-09-30T18:45:00Z","v":183176,"vw":8.010685},{"c":8.015,"h":8.03,"l":8,"n":694,"o":8.03,"t":"2026-09-30T19:00:00Z","v":99592,"vw":8.011359},{"c":8.005,"h":8.035,"l":8,"n":993,"o":8.015,"t":"2026-09-30T19:15:00Z","v":147144,"vw":8.021861},{"c":7.97,"h":8.015,"l":7.945,"n":1346,"o":8.005,"t":"2026-09-30T19:30:00Z","v":257268,"vw":7.978005},{"c":7.92,"h":7.995,"l":7.895,"n":4507,"o":7.97,"t":"2026-09-30T19:45:00Z","v":839233,"vw":7.943408},{"c":8.02,"h":8.02,"l":7.9042,"n":20,"o":7.91,"t":"2026-09-30T20:00:00Z","v":399410,"vw":7.909998},{"c":7.8868,"h":7.8868,"l":7.8868,"n":1,"o":7.8868,"t":"2026-09-30T20:30:00Z","v":199,"vw":7.8868},{"c":8.02,"h":8.02,"l":8.02,"n":2,"o":8.02,"t":"2026-09-30T20:45:00Z","v":324,"vw":8.02},{"c":8.07,"h":8.07,"l":8.07,"n":1,"o":8.07,"t":"2026-09-30T21:00:00Z","v":100,"vw":8.07},{"c":7.95,"h":8.019,"l":7.95,"n":5,"o":8.019,"t":"2026-09-30T21:15:00Z","v":524,"vw":7.995487},{"c":8,"h":8,"l":7.9,"n":3,"o":7.9,"t":"2026-10-01T08:00:00Z","v":1195,"vw":7.95},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-10-01T10:45:00Z","v":115,"vw":7.99},{"c":7.9,"h":8,"l":7.8671,"n":19,"o":8,"t":"2026-10-01T11:00:00Z","v":1890,"vw":7.960054},{"c":7.95,"h":7.95,"l":7.94,"n":4,"o":7.95,"t":"2026-10-01T11:15:00Z","v":3000,"vw":7.94851},{"c":7.9,"h":7.95,"l":7.8975,"n":3,"o":7.95,"t":"2026-10-01T12:00:00Z","v":2700,"vw":7.936574},{"c":7.94,"h":7.94,"l":7.94,"n":2,"o":7.94,"t":"2026-10-01T12:45:00Z","v":107,"vw":7.94},{"c":7.95,"h":7.98,"l":7.95,"n":8,"o":7.95,"t":"2026-10-01T13:00:00Z","v":5116,"vw":7.961916},{"c":7.91,"h":7.95,"l":7.91,"n":20,"o":7.945,"t":"2026-10-01T13:15:00Z","v":3762,"vw":7.933511},{"c":7.96,"h":8.06,"l":7.92,"n":515,"o":7.92,"t":"2026-10-01T13:30:00Z","v":116639,"vw":7.983669},{"c":7.85,"h":7.97,"l":7.83,"n":1121,"o":7.965,"t":"2026-10-01T13:45:00Z","v":247582,"vw":7.877205},{"c":7.855,"h":7.895,"l":7.83,"n":594,"o":7.85,"t":"2026-10-01T14:00:00Z","v":93448,"vw":7.861371},{"c":7.84,"h":7.885,"l":7.84,"n":516,"o":7.855,"t":"2026-10-01T14:15:00Z","v":58288,"vw":7.858611},{"c":7.82,"h":7.845,"l":7.765,"n":751,"o":7.84,"t":"2026-10-01T14:30:00Z","v":98978,"vw":7.80084},{"c":7.81,"h":7.835,"l":7.78,"n":670,"o":7.82,"t":"2026-10-01T14:45:00Z","v":128330,"vw":7.803142},{"c":7.815,"h":7.825,"l":7.8,"n":270,"o":7.805,"t":"2026-10-01T15:00:00Z","v":32484,"vw":7.809708},{"c":7.825,"h":7.845,"l":7.805,"n":362,"o":7.8101,"t":"2026-10-01T15:15:00Z","v":45454,"vw":7.829007},{"c":7.825,"h":7.835,"l":7.82,"n":163,"o":7.82,"t":"2026-10-01T15:30:00Z","v":24213,"vw":7.828604},{"c":7.855,"h":7.87,"l":7.82,"n":289,"o":7.825,"t":"2026-10-01T15:45:00Z","v":29198,"vw":7.841963},{"c":7.885,"h":7.895,"l":7.85,"n":219,"o":7.85,"t":"2026-10-01T16:00:00Z","v":35063,"vw":7.874917},{"c":7.895,"h":7.9,"l":7.88,"n":186,"o":7.88,"t":"2026-10-01T16:15:00Z","v":16271,"vw":7.889208},{"c":7.935,"h":7.955,"l":7.89,"n":687,"o":7.895,"t":"2026-10-01T16:30:00Z","v":110046,"vw":7.926864},{"c":7.89,"h":7.935,"l":7.89,"n":408,"o":7.93,"t":"2026-10-01T16:45:00Z","v":42501,"vw":7.911568},{"c":7.915,"h":7.92,"l":7.895,"n":206,"o":7.895,"t":"2026-10-01T17:00:00Z","v":18209,"vw":7.903277},{"c":7.95,"h":7.955,"l":7.91,"n":298,"o":7.92,"t":"2026-10-01T17:15:00Z","v":35260,"vw":7.935773},{"c":7.95,"h":7.97,"l":7.94,"n":362,"o":7.955,"t":"2026-10-01T17:30:00Z","v":34368,"vw":7.959801},{"c":7.975,"h":7.99,"l":7.955,"n":437,"o":7.955,"t":"2026-10-01T17:45:00Z","v":76346,"vw":7.974308},{"c":7.955,"h":7.97,"l":7.95,"n":340,"o":7.97,"t":"2026-10-01T18:00:00Z","v":52214,"vw":7.954933},{"c":7.965,"h":7.975,"l":7.945,"n":639,"o":7.955,"t":"2026-10-01T18:15:00Z","v":70691,"vw":7.959861},{"c":7.965,"h":8,"l":7.95,"n":461,"o":7.96,"t":"2026-10-01T18:30:00Z","v":80028,"vw":7.973145},{"c":7.965,"h":7.97,"l":7.96,"n":177,"o":7.965,"t":"2026-10-01T18:45:00Z","v":11306,"vw":7.963992},{"c":7.96,"h":7.98,"l":7.96,"n":398,"o":7.965,"t":"2026-10-01T19:00:00Z","v":42593,"vw":7.968085},{"c":7.95,"h":7.965,"l":7.95,"n":310,"o":7.965,"t":"2026-10-01T19:15:00Z","v":25982,"vw":7.957016},{"c":7.94,"h":7.97,"l":7.94,"n":688,"o":7.95,"t":"2026-10-01T19:30:00Z","v":84499,"vw":7.955151},{"c":7.92,"h":7.96,"l":7.92,"n":1720,"o":7.945,"t":"2026-10-01T19:45:00Z","v":289173,"vw":7.937363},{"c":7.93,"h":7.93,"l":7.93,"n":13,"o":7.93,"t":"2026-10-01T20:00:00Z","v":127311,"vw":7.93},{"c":7.77,"h":7.78,"l":7.77,"n":2,"o":7.78,"t":"2026-10-01T20:15:00Z","v":500,"vw":7.778},{"c":7.85,"h":7.8531,"l":7.85,"n":3,"o":7.8531,"t":"2026-10-01T20:45:00Z","v":1650,"vw":7.851879},{"c":7.9623,"h":7.9623,"l":7.9623,"n":1,"o":7.9623,"t":"2026-10-01T22:00:00Z","v":500,"vw":7.9623},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-01T22:45:00Z","v":100,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-01T23:30:00Z","v":625,"vw":7.96},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-02T11:00:00Z","v":2000,"vw":7.97},{"c":8,"h":8,"l":7.97,"n":3,"o":7.97,"t":"2026-10-02T11:15:00Z","v":2216,"vw":7.986477},{"c":8.05,"h":8.1,"l":8.04,"n":13,"o":8.04,"t":"2026-10-02T11:45:00Z","v":32000,"vw":8.086686},{"c":7.9215,"h":7.9215,"l":7.9215,"n":1,"o":7.9215,"t":"2026-10-02T12:30:00Z","v":297,"vw":7.9215},{"c":8.09,"h":8.09,"l":8.02,"n":16,"o":8.04,"t":"2026-10-02T12:45:00Z","v":3898,"vw":8.041066},{"c":8.06,"h":8.1,"l":8.06,"n":20,"o":8.075,"t":"2026-10-02T13:00:00Z","v":9674,"vw":8.083862},{"c":8,"h":8.09,"l":8,"n":10,"o":8.06,"t":"2026-10-02T13:15:00Z","v":3351,"vw":8.052256},{"c":8.01,"h":8.1,"l":7.99,"n":446,"o":8.05,"t":"2026-10-02T13:30:00Z","v":81490,"vw":8.053076},{"c":7.97,"h":8.035,"l":7.96,"n":268,"o":8.01,"t":"2026-10-02T13:45:00Z","v":26444,"vw":7.983995},{"c":7.965,"h":8.005,"l":7.95,"n":348,"o":7.97,"t":"2026-10-02T14:00:00Z","v":56960,"vw":7.981316},{"c":7.98,"h":8.06,"l":7.96,"n":593,"o":7.97,"t":"2026-10-02T14:15:00Z","v":116996,"vw":8.002715},{"c":7.975,"h":8.01,"l":7.96,"n":900,"o":7.98,"t":"2026-10-02T14:30:00Z","v":153765,"vw":7.990302},{"c":7.96,"h":7.985,"l":7.95,"n":288,"o":7.975,"t":"2026-10-02T14:45:00Z","v":22098,"vw":7.971512},{"c":7.8956,"h":7.96,"l":7.89,"n":368,"o":7.955,"t":"2026-10-02T15:00:00Z","v":49724,"vw":7.922103},{"c":7.905,"h":7.905,"l":7.875,"n":313,"o":7.895,"t":"2026-10-02T15:15:00Z","v":42178,"vw":7.893035},{"c":7.91,"h":7.93,"l":7.9026,"n":242,"o":7.905,"t":"2026-10-02T15:30:00Z","v":22421,"vw":7.918938},{"c":7.88,"h":7.9152,"l":7.87,"n":229,"o":7.915,"t":"2026-10-02T15:45:00Z","v":13567,"vw":7.900557},{"c":7.875,"h":7.88,"l":7.86,"n":308,"o":7.875,"t":"2026-10-02T16:00:00Z","v":47523,"vw":7.872543},{"c":7.85,"h":7.8774,"l":7.85,"n":178,"o":7.875,"t":"2026-10-02T16:15:00Z","v":30387,"vw":7.861637},{"c":7.875,"h":7.88,"l":7.855,"n":267,"o":7.855,"t":"2026-10-02T16:30:00Z","v":38240,"vw":7.868383},{"c":7.88,"h":7.905,"l":7.87,"n":278,"o":7.8799,"t":"2026-10-02T16:45:00Z","v":36769,"vw":7.887432},{"c":7.91,"h":7.91,"l":7.875,"n":226,"o":7.885,"t":"2026-10-02T17:00:00Z","v":46460,"vw":7.897488},{"c":7.945,"h":7.97,"l":7.905,"n":535,"o":7.91,"t":"2026-10-02T17:15:00Z","v":158423,"vw":7.944373},{"c":7.885,"h":7.9492,"l":7.885,"n":382,"o":7.945,"t":"2026-10-02T17:30:00Z","v":44091,"vw":7.931469},{"c":7.87,"h":7.9,"l":7.86,"n":211,"o":7.885,"t":"2026-10-02T17:45:00Z","v":14809,"vw":7.880825},{"c":7.865,"h":7.875,"l":7.86,"n":230,"o":7.87,"t":"2026-10-02T18:00:00Z","v":29793,"vw":7.868834},{"c":7.835,"h":7.87,"l":7.8307,"n":353,"o":7.865,"t":"2026-10-02T18:15:00Z","v":42747,"vw":7.852316},{"c":7.845,"h":7.8499,"l":7.83,"n":209,"o":7.835,"t":"2026-10-02T18:30:00Z","v":16168,"vw":7.841846},{"c":7.865,"h":7.865,"l":7.84,"n":326,"o":7.845,"t":"2026-10-02T18:45:00Z","v":28104,"vw":7.856255},{"c":7.855,"h":7.865,"l":7.845,"n":311,"o":7.865,"t":"2026-10-02T19:00:00Z","v":36958,"vw":7.8525},{"c":7.825,"h":7.855,"l":7.82,"n":579,"o":7.855,"t":"2026-10-02T19:15:00Z","v":89729,"vw":7.837398},{"c":7.845,"h":7.855,"l":7.82,"n":749,"o":7.825,"t":"2026-10-02T19:30:00Z","v":98072,"vw":7.839166},{"c":7.87,"h":7.89,"l":7.845,"n":1334,"o":7.845,"t":"2026-10-02T19:45:00Z","v":192481,"vw":7.87209},{"c":7.8449,"h":7.86,"l":7.8449,"n":11,"o":7.86,"t":"2026-10-02T20:00:00Z","v":104224,"vw":7.859984},{"c":7.9,"h":7.91,"l":7.9,"n":6,"o":7.91,"t":"2026-10-02T20:30:00Z","v":4720,"vw":7.901732},{"c":7.9684,"h":7.9684,"l":7.9684,"n":1,"o":7.9684,"t":"2026-10-02T21:15:00Z","v":200,"vw":7.9684},{"c":7.85,"h":7.8559,"l":7.85,"n":2,"o":7.8559,"t":"2026-10-02T22:45:00Z","v":300,"vw":7.851967},{"c":7.93,"h":7.95,"l":7.93,"n":3,"o":7.95,"t":"2026-10-05T08:00:00Z","v":750,"vw":7.944903},{"c":7.85,"h":7.9302,"l":7.85,"n":4,"o":7.85,"t":"2026-10-05T11:00:00Z","v":751,"vw":7.86604},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-05T11:45:00Z","v":100,"vw":7.95},{"c":7.86,"h":7.92,"l":7.84,"n":13,"o":7.86,"t":"2026-10-05T12:30:00Z","v":6133,"vw":7.852699},{"c":7.9001,"h":7.9001,"l":7.9,"n":2,"o":7.9,"t":"2026-10-05T13:00:00Z","v":210,"vw":7.90005},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-05T13:15:00Z","v":646,"vw":7.9},{"c":7.88,"h":7.88,"l":7.77,"n":389,"o":7.8,"t":"2026-10-05T13:30:00Z","v":56087,"vw":7.816123},{"c":7.93,"h":7.95,"l":7.89,"n":513,"o":7.89,"t":"2026-10-05T13:45:00Z","v":61036,"vw":7.91696},{"c":7.915,"h":7.96,"l":7.91,"n":415,"o":7.92,"t":"2026-10-05T14:00:00Z","v":59635,"vw":7.934176},{"c":7.925,"h":7.935,"l":7.905,"n":284,"o":7.91,"t":"2026-10-05T14:15:00Z","v":27707,"vw":7.919945},{"c":7.9,"h":7.95,"l":7.9,"n":286,"o":7.93,"t":"2026-10-05T14:30:00Z","v":22590,"vw":7.921356},{"c":7.895,"h":7.905,"l":7.885,"n":294,"o":7.905,"t":"2026-10-05T14:45:00Z","v":23514,"vw":7.895792},{"c":7.885,"h":7.895,"l":7.865,"n":314,"o":7.895,"t":"2026-10-05T15:00:00Z","v":40658,"vw":7.876888},{"c":7.905,"h":7.91,"l":7.875,"n":183,"o":7.88,"t":"2026-10-05T15:15:00Z","v":12718,"vw":7.89054},{"c":7.925,"h":7.935,"l":7.9,"n":305,"o":7.905,"t":"2026-10-05T15:30:00Z","v":40775,"vw":7.920196},{"c":7.945,"h":7.95,"l":7.91,"n":296,"o":7.925,"t":"2026-10-05T15:45:00Z","v":44554,"vw":7.927587},{"c":7.935,"h":7.95,"l":7.935,"n":180,"o":7.945,"t":"2026-10-05T16:00:00Z","v":17623,"vw":7.944575},{"c":7.885,"h":7.935,"l":7.885,"n":209,"o":7.935,"t":"2026-10-05T16:15:00Z","v":20056,"vw":7.90721},{"c":7.8974,"h":7.9,"l":7.885,"n":134,"o":7.885,"t":"2026-10-05T16:30:00Z","v":12876,"vw":7.894816},{"c":7.895,"h":7.91,"l":7.89,"n":254,"o":7.9,"t":"2026-10-05T16:45:00Z","v":22389,"vw":7.898882},{"c":7.9,"h":7.905,"l":7.88,"n":151,"o":7.89,"t":"2026-10-05T17:00:00Z","v":12281,"vw":7.892224},{"c":7.885,"h":7.905,"l":7.88,"n":147,"o":7.905,"t":"2026-10-05T17:15:00Z","v":15687,"vw":7.893929},{"c":7.875,"h":7.88,"l":7.865,"n":209,"o":7.88,"t":"2026-10-05T17:30:00Z","v":17419,"vw":7.871945},{"c":7.855,"h":7.875,"l":7.855,"n":120,"o":7.875,"t":"2026-10-05T17:45:00Z","v":7492,"vw":7.866464},{"c":7.855,"h":7.86,"l":7.85,"n":189,"o":7.855,"t":"2026-10-05T18:00:00Z","v":12365,"vw":7.853879},{"c":7.835,"h":7.855,"l":7.83,"n":228,"o":7.855,"t":"2026-10-05T18:15:00Z","v":14274,"vw":7.844365},{"c":7.8435,"h":7.845,"l":7.83,"n":242,"o":7.835,"t":"2026-10-05T18:30:00Z","v":19047,"vw":7.839173},{"c":7.855,"h":7.855,"l":7.84,"n":256,"o":7.8485,"t":"2026-10-05T18:45:00Z","v":22399,"vw":7.846121},{"c":7.84,"h":7.865,"l":7.83,"n":333,"o":7.855,"t":"2026-10-05T19:00:00Z","v":42471,"vw":7.850933},{"c":7.825,"h":7.84,"l":7.82,"n":413,"o":7.84,"t":"2026-10-05T19:15:00Z","v":47543,"vw":7.832214},{"c":7.835,"h":7.845,"l":7.82,"n":515,"o":7.825,"t":"2026-10-05T19:30:00Z","v":47900,"vw":7.832527},{"c":7.825,"h":7.855,"l":7.82,"n":1598,"o":7.835,"t":"2026-10-05T19:45:00Z","v":195473,"vw":7.835968},{"c":7.81,"h":7.81,"l":7.81,"n":14,"o":7.81,"t":"2026-10-05T20:00:00Z","v":130927,"vw":7.81},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-10-05T20:15:00Z","v":1000,"vw":7.85},{"c":7.84,"h":7.84,"l":7.84,"n":1,"o":7.84,"t":"2026-10-05T21:30:00Z","v":200,"vw":7.84},{"c":7.9784,"h":7.9784,"l":7.89,"n":6,"o":7.895,"t":"2026-10-06T11:00:00Z","v":497,"vw":7.943623},{"c":7.946,"h":7.946,"l":7.946,"n":1,"o":7.946,"t":"2026-10-06T11:30:00Z","v":450,"vw":7.946},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-10-06T12:00:00Z","v":400,"vw":7.81},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-06T12:15:00Z","v":1000,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-06T12:30:00Z","v":200,"vw":7.98},{"c":7.91,"h":7.91,"l":7.91,"n":5,"o":7.91,"t":"2026-10-06T13:00:00Z","v":200,"vw":7.91},{"c":7.93,"h":8.03,"l":7.83,"n":1041,"o":7.9,"t":"2026-10-06T13:30:00Z","v":198985,"vw":7.937364},{"c":8.025,"h":8.048,"l":7.93,"n":470,"o":7.94,"t":"2026-10-06T13:45:00Z","v":91067,"vw":8.013478},{"c":7.985,"h":8.05,"l":7.95,"n":1114,"o":8.025,"t":"2026-10-06T14:00:00Z","v":152701,"vw":8.009213},{"c":7.945,"h":7.985,"l":7.93,"n":478,"o":7.985,"t":"2026-10-06T14:15:00Z","v":61954,"vw":7.94879},{"c":7.985,"h":8.01,"l":7.935,"n":598,"o":7.94,"t":"2026-10-06T14:30:00Z","v":119747,"vw":7.963818},{"c":7.935,"h":8,"l":7.935,"n":458,"o":7.985,"t":"2026-10-06T14:45:00Z","v":43521,"vw":7.961281},{"c":7.9,"h":7.94,"l":7.9,"n":400,"o":7.93,"t":"2026-10-06T15:00:00Z","v":34571,"vw":7.918897},{"c":7.875,"h":7.915,"l":7.86,"n":510,"o":7.91,"t":"2026-10-06T15:15:00Z","v":75727,"vw":7.887134},{"c":7.945,"h":7.96,"l":7.875,"n":549,"o":7.875,"t":"2026-10-06T15:30:00Z","v":72002,"vw":7.923659},{"c":7.915,"h":7.9474,"l":7.915,"n":166,"o":7.94,"t":"2026-10-06T15:45:00Z","v":10098,"vw":7.930708},{"c":7.945,"h":7.9574,"l":7.895,"n":616,"o":7.915,"t":"2026-10-06T16:00:00Z","v":74700,"vw":7.936112},{"c":7.935,"h":7.945,"l":7.915,"n":276,"o":7.945,"t":"2026-10-06T16:15:00Z","v":25860,"vw":7.930914},{"c":7.935,"h":7.95,"l":7.92,"n":298,"o":7.93,"t":"2026-10-06T16:30:00Z","v":35138,"vw":7.937739},{"c":7.905,"h":7.935,"l":7.895,"n":388,"o":7.935,"t":"2026-10-06T16:45:00Z","v":58819,"vw":7.912579},{"c":7.905,"h":7.9083,"l":7.905,"n":109,"o":7.905,"t":"2026-10-06T17:00:00Z","v":9382,"vw":7.905041},{"c":7.895,"h":7.91,"l":7.895,"n":281,"o":7.9,"t":"2026-10-06T17:15:00Z","v":25703,"vw":7.901451},{"c":7.87,"h":7.905,"l":7.87,"n":331,"o":7.8999,"t":"2026-10-06T17:30:00Z","v":34772,"vw":7.89484},{"c":7.865,"h":7.875,"l":7.86,"n":210,"o":7.875,"t":"2026-10-06T17:45:00Z","v":18066,"vw":7.868223},{"c":7.865,"h":7.88,"l":7.865,"n":366,"o":7.87,"t":"2026-10-06T18:00:00Z","v":42763,"vw":7.873104},{"c":7.855,"h":7.87,"l":7.855,"n":273,"o":7.86,"t":"2026-10-06T18:15:00Z","v":19481,"vw":7.86166},{"c":7.845,"h":7.86,"l":7.845,"n":285,"o":7.855,"t":"2026-10-06T18:30:00Z","v":30103,"vw":7.848976},{"c":7.84,"h":7.8461,"l":7.835,"n":268,"o":7.845,"t":"2026-10-06T18:45:00Z","v":20362,"vw":7.838512},{"c":7.845,"h":7.855,"l":7.835,"n":409,"o":7.84,"t":"2026-10-06T19:00:00Z","v":45316,"vw":7.845506},{"c":7.82,"h":7.865,"l":7.82,"n":521,"o":7.845,"t":"2026-10-06T19:15:00Z","v":60324,"vw":7.847522},{"c":7.795,"h":7.83,"l":7.79,"n":695,"o":7.825,"t":"2026-10-06T19:30:00Z","v":92405,"vw":7.813321},{"c":7.79,"h":7.8074,"l":7.765,"n":1836,"o":7.795,"t":"2026-10-06T19:45:00Z","v":242987,"vw":7.788399},{"c":7.94,"h":7.94,"l":7.79,"n":26,"o":7.79,"t":"2026-10-06T20:00:00Z","v":100086,"vw":7.791662},{"c":7.87,"h":7.87,"l":7.7787,"n":3,"o":7.7787,"t":"2026-10-06T20:15:00Z","v":558,"vw":7.845457},{"c":7.8699,"h":7.8699,"l":7.8699,"n":3,"o":7.8699,"t":"2026-10-06T20:30:00Z","v":294,"vw":7.8699},{"c":7.774,"h":7.774,"l":7.774,"n":1,"o":7.774,"t":"2026-10-06T20:45:00Z","v":100,"vw":7.774},{"c":7.75,"h":7.76,"l":7.75,"n":2,"o":7.76,"t":"2026-10-07T11:00:00Z","v":1086,"vw":7.752302},{"c":7.69,"h":7.75,"l":7.675,"n":4,"o":7.75,"t":"2026-10-07T11:15:00Z","v":1529,"vw":7.68852},{"c":7.65,"h":7.69,"l":7.65,"n":4,"o":7.69,"t":"2026-10-07T11:30:00Z","v":2750,"vw":7.653091},{"c":7.69,"h":7.69,"l":7.6501,"n":309,"o":7.6501,"t":"2026-10-07T12:00:00Z","v":9769,"vw":7.659399},{"c":7.6594,"h":7.71,"l":7.6594,"n":3,"o":7.71,"t":"2026-10-07T12:15:00Z","v":400,"vw":7.684509},{"c":7.69,"h":7.73,"l":7.69,"n":6,"o":7.73,"t":"2026-10-07T12:30:00Z","v":4800,"vw":7.723333},{"c":7.688,"h":7.69,"l":7.688,"n":2,"o":7.69,"t":"2026-10-07T12:45:00Z","v":600,"vw":7.689},{"c":7.6601,"h":7.69,"l":7.66,"n":7,"o":7.69,"t":"2026-10-07T13:00:00Z","v":890,"vw":7.68109},{"c":7.73,"h":7.74,"l":7.666,"n":6,"o":7.667,"t":"2026-10-07T13:15:00Z","v":3343,"vw":7.722853},{"c":7.79,"h":7.8,"l":7.66,"n":753,"o":7.73,"t":"2026-10-07T13:30:00Z","v":181037,"vw":7.735784},{"c":7.81,"h":7.8547,"l":7.78,"n":665,"o":7.79,"t":"2026-10-07T13:45:00Z","v":67484,"vw":7.809625},{"c":7.81,"h":7.825,"l":7.79,"n":399,"o":7.81,"t":"2026-10-07T14:00:00Z","v":27868,"vw":7.808302},{"c":7.835,"h":7.87,"l":7.815,"n":476,"o":7.815,"t":"2026-10-07T14:15:00Z","v":52418,"vw":7.847245},{"c":7.795,"h":7.835,"l":7.785,"n":614,"o":7.835,"t":"2026-10-07T14:30:00Z","v":46024,"vw":7.811918},{"c":7.81,"h":7.83,"l":7.775,"n":735,"o":7.791,"t":"2026-10-07T14:45:00Z","v":71694,"vw":7.806634},{"c":7.905,"h":7.92,"l":7.81,"n":816,"o":7.81,"t":"2026-10-07T15:00:00Z","v":115853,"vw":7.869847},{"c":7.895,"h":7.93,"l":7.885,"n":370,"o":7.905,"t":"2026-10-07T15:15:00Z","v":38056,"vw":7.904045},{"c":7.905,"h":7.905,"l":7.88,"n":414,"o":7.895,"t":"2026-10-07T15:30:00Z","v":32427,"vw":7.895489},{"c":7.92,"h":7.94,"l":7.9,"n":433,"o":7.905,"t":"2026-10-07T15:45:00Z","v":39829,"vw":7.922479},{"c":7.89,"h":7.91,"l":7.89,"n":236,"o":7.91,"t":"2026-10-07T16:00:00Z","v":17836,"vw":7.899315},{"c":7.865,"h":7.89,"l":7.865,"n":268,"o":7.89,"t":"2026-10-07T16:15:00Z","v":22188,"vw":7.878613},{"c":7.879,"h":7.88,"l":7.87,"n":111,"o":7.87,"t":"2026-10-07T16:30:00Z","v":7125,"vw":7.875245},{"c":7.88,"h":7.885,"l":7.865,"n":212,"o":7.88,"t":"2026-10-07T16:45:00Z","v":13334,"vw":7.873826},{"c":7.895,"h":7.91,"l":7.87,"n":335,"o":7.87,"t":"2026-10-07T17:00:00Z","v":21239,"vw":7.897311},{"c":7.865,"h":7.9,"l":7.865,"n":206,"o":7.895,"t":"2026-10-07T17:15:00Z","v":13972,"vw":7.88291},{"c":7.875,"h":7.875,"l":7.855,"n":217,"o":7.86,"t":"2026-10-07T17:30:00Z","v":12553,"vw":7.861034},{"c":7.885,"h":7.89,"l":7.875,"n":272,"o":7.875,"t":"2026-10-07T17:45:00Z","v":15171,"vw":7.882469},{"c":7.895,"h":7.9,"l":7.88,"n":241,"o":7.885,"t":"2026-10-07T18:00:00Z","v":12889,"vw":7.893877},{"c":7.895,"h":7.9,"l":7.89,"n":260,"o":7.89,"t":"2026-10-07T18:15:00Z","v":10439,"vw":7.895545},{"c":7.915,"h":7.915,"l":7.87,"n":667,"o":7.895,"t":"2026-10-07T18:30:00Z","v":101130,"vw":7.886524},{"c":8.135,"h":8.165,"l":7.911,"n":2027,"o":7.915,"t":"2026-10-07T18:45:00Z","v":374812,"vw":8.040391},{"c":8.075,"h":8.17,"l":8.07,"n":1813,"o":8.14,"t":"2026-10-07T19:00:00Z","v":384882,"vw":8.13892},{"c":8.115,"h":8.15,"l":8.06,"n":1822,"o":8.075,"t":"2026-10-07T19:15:00Z","v":409042,"vw":8.106031},{"c":8.085,"h":8.115,"l":8.03,"n":2410,"o":8.115,"t":"2026-10-07T19:30:00Z","v":537664,"vw":8.078},{"c":8.06,"h":8.095,"l":8.035,"n":3705,"o":8.08,"t":"2026-10-07T19:45:00Z","v":762949,"vw":8.067851},{"c":8.002,"h":8.05,"l":8.002,"n":21,"o":8.05,"t":"2026-10-07T20:00:00Z","v":287265,"vw":8.049863},{"c":8.14,"h":8.16,"l":8.11,"n":61,"o":8.11,"t":"2026-10-07T20:15:00Z","v":42437,"vw":8.138821},{"c":8.168,"h":8.17,"l":8.14,"n":8,"o":8.14,"t":"2026-10-07T20:30:00Z","v":22600,"vw":8.1596},{"c":8.17,"h":8.17,"l":8.16,"n":26,"o":8.16,"t":"2026-10-07T21:30:00Z","v":4756,"vw":8.169281},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-07T23:45:00Z","v":100,"vw":8.2},{"c":8.05,"h":8.05,"l":7.94,"n":5,"o":7.94,"t":"2026-10-08T08:00:00Z","v":1761,"vw":8.025291},{"c":7.83,"h":7.99,"l":7.83,"n":8,"o":7.99,"t":"2026-10-08T08:15:00Z","v":1055,"vw":7.868132},{"c":8,"h":8.05,"l":8,"n":2,"o":8.05,"t":"2026-10-08T08:45:00Z","v":400,"vw":8.025},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-08T09:30:00Z","v":150,"vw":8.14},{"c":8.13,"h":8.14,"l":8.04,"n":10,"o":8.04,"t":"2026-10-08T09:45:00Z","v":2276,"vw":8.111855},{"c":8.2,"h":8.2,"l":8.13,"n":4,"o":8.13,"t":"2026-10-08T10:15:00Z","v":331,"vw":8.151944},{"c":8.11,"h":8.1824,"l":8.11,"n":2,"o":8.1824,"t":"2026-10-08T10:30:00Z","v":800,"vw":8.17335},{"c":8.1,"h":8.1,"l":8.1,"n":3,"o":8.1,"t":"2026-10-08T11:00:00Z","v":2000,"vw":8.1},{"c":8.19,"h":8.19,"l":8.1,"n":4,"o":8.1,"t":"2026-10-08T11:15:00Z","v":1731,"vw":8.121118},{"c":8.1417,"h":8.1417,"l":8.05,"n":7,"o":8.05,"t":"2026-10-08T11:30:00Z","v":3240,"vw":8.064867},{"c":8.15,"h":8.15,"l":8.14,"n":2,"o":8.14,"t":"2026-10-08T11:45:00Z","v":1500,"vw":8.149333},{"c":8.05,"h":8.1989,"l":8.05,"n":4,"o":8.15,"t":"2026-10-08T12:00:00Z","v":943,"vw":8.144278},{"c":8.15,"h":8.2,"l":8.15,"n":6,"o":8.2,"t":"2026-10-08T12:15:00Z","v":1075,"vw":8.185238},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-08T12:30:00Z","v":628,"vw":8.15},{"c":8.2,"h":8.2,"l":8.15,"n":29,"o":8.17,"t":"2026-10-08T12:45:00Z","v":9184,"vw":8.190801},{"c":8.25,"h":8.32,"l":8.24,"n":6,"o":8.32,"t":"2026-10-08T13:00:00Z","v":3801,"vw":8.289979},{"c":8.21,"h":8.24,"l":8.21,"n":8,"o":8.24,"t":"2026-10-08T13:15:00Z","v":5200,"vw":8.210579},{"c":8.2,"h":8.28,"l":8.11,"n":1027,"o":8.16,"t":"2026-10-08T13:30:00Z","v":281676,"vw":8.19379},{"c":8.1775,"h":8.2497,"l":8.15,"n":892,"o":8.21,"t":"2026-10-08T13:45:00Z","v":115688,"vw":8.181438},{"c":8.16,"h":8.185,"l":8.14,"n":432,"o":8.18,"t":"2026-10-08T14:00:00Z","v":85906,"vw":8.167916},{"c":8.1858,"h":8.1858,"l":8.15,"n":665,"o":8.165,"t":"2026-10-08T14:15:00Z","v":65935,"vw":8.173085},{"c":8.125,"h":8.195,"l":8.12,"n":472,"o":8.185,"t":"2026-10-08T14:30:00Z","v":47515,"vw":8.160491},{"c":7.992,"h":8.125,"l":7.99,"n":915,"o":8.1216,"t":"2026-10-08T14:45:00Z","v":145987,"vw":8.047566},{"c":8.015,"h":8.0276,"l":7.985,"n":653,"o":7.9925,"t":"2026-10-08T15:00:00Z","v":132663,"vw":8.008277},{"c":7.942,"h":8.0177,"l":7.935,"n":548,"o":8.015,"t":"2026-10-08T15:15:00Z","v":82214,"vw":7.975913},{"c":7.93,"h":7.95,"l":7.91,"n":705,"o":7.945,"t":"2026-10-08T15:30:00Z","v":89272,"vw":7.926014},{"c":7.945,"h":7.95,"l":7.92,"n":434,"o":7.92,"t":"2026-10-08T15:45:00Z","v":40570,"vw":7.940045},{"c":7.935,"h":7.945,"l":7.93,"n":221,"o":7.945,"t":"2026-10-08T16:00:00Z","v":19677,"vw":7.93479},{"c":7.955,"h":7.98,"l":7.93,"n":737,"o":7.935,"t":"2026-10-08T16:15:00Z","v":108578,"vw":7.944582},{"c":7.915,"h":7.955,"l":7.915,"n":327,"o":7.955,"t":"2026-10-08T16:30:00Z","v":28907,"vw":7.939002},{"c":7.915,"h":7.925,"l":7.8925,"n":495,"o":7.915,"t":"2026-10-08T16:45:00Z","v":84286,"vw":7.908447},{"c":7.945,"h":7.945,"l":7.9,"n":433,"o":7.915,"t":"2026-10-08T17:00:00Z","v":52675,"vw":7.922124},{"c":7.895,"h":7.97,"l":7.86,"n":465,"o":7.95,"t":"2026-10-08T17:15:00Z","v":96729,"vw":7.898884},{"c":7.91,"h":7.925,"l":7.8901,"n":482,"o":7.9,"t":"2026-10-08T17:30:00Z","v":48494,"vw":7.906777},{"c":7.9125,"h":7.915,"l":7.88,"n":576,"o":7.915,"t":"2026-10-08T17:45:00Z","v":51554,"vw":7.896607},{"c":7.895,"h":7.915,"l":7.885,"n":263,"o":7.915,"t":"2026-10-08T18:00:00Z","v":26422,"vw":7.897877},{"c":7.935,"h":7.935,"l":7.895,"n":510,"o":7.8955,"t":"2026-10-08T18:15:00Z","v":43380,"vw":7.912544},{"c":7.905,"h":7.93,"l":7.9,"n":317,"o":7.93,"t":"2026-10-08T18:30:00Z","v":25009,"vw":7.918371},{"c":7.94,"h":7.945,"l":7.895,"n":411,"o":7.905,"t":"2026-10-08T18:45:00Z","v":37893,"vw":7.910729},{"c":7.945,"h":7.955,"l":7.93,"n":321,"o":7.94,"t":"2026-10-08T19:00:00Z","v":37262,"vw":7.942617},{"c":8.005,"h":8.025,"l":7.945,"n":563,"o":7.945,"t":"2026-10-08T19:15:00Z","v":88026,"vw":7.994548},{"c":8,"h":8.035,"l":8,"n":498,"o":8.005,"t":"2026-10-08T19:30:00Z","v":60554,"vw":8.016466},{"c":8.035,"h":8.045,"l":8,"n":1391,"o":8,"t":"2026-10-08T19:45:00Z","v":202434,"vw":8.02409},{"c":8.04,"h":8.04,"l":8.04,"n":11,"o":8.04,"t":"2026-10-08T20:00:00Z","v":105997,"vw":8.04},{"c":7.88,"h":7.88,"l":7.88,"n":1,"o":7.88,"t":"2026-10-08T20:15:00Z","v":140,"vw":7.88},{"c":7.88,"h":7.94,"l":7.88,"n":13,"o":7.88,"t":"2026-10-08T21:00:00Z","v":2502,"vw":7.908037},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-10-09T08:15:00Z","v":300,"vw":7.97},{"c":8.09,"h":8.15,"l":8.09,"n":7,"o":8.15,"t":"2026-10-09T11:00:00Z","v":1251,"vw":8.141152},{"c":8.1814,"h":8.1814,"l":8.14,"n":3,"o":8.15,"t":"2026-10-09T11:45:00Z","v":1210,"vw":8.16101},{"c":8.15,"h":8.15,"l":8.115,"n":10,"o":8.115,"t":"2026-10-09T12:15:00Z","v":2400,"vw":8.141875},{"c":8.19,"h":8.19,"l":8.14,"n":6,"o":8.1409,"t":"2026-10-09T12:30:00Z","v":8901,"vw":8.14957},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-09T12:45:00Z","v":200,"vw":8.3},{"c":8.14,"h":8.14,"l":8.14,"n":1,"o":8.14,"t":"2026-10-09T13:00:00Z","v":600,"vw":8.14},{"c":8.21,"h":8.21,"l":8.12,"n":8,"o":8.135,"t":"2026-10-09T13:15:00Z","v":7090,"vw":8.122115},{"c":8.16,"h":8.25,"l":8.09,"n":403,"o":8.12,"t":"2026-10-09T13:30:00Z","v":135068,"vw":8.179345},{"c":8.23,"h":8.24,"l":8.12,"n":338,"o":8.17,"t":"2026-10-09T13:45:00Z","v":50034,"vw":8.197003},{"c":8.28,"h":8.3,"l":8.19,"n":736,"o":8.2412,"t":"2026-10-09T14:00:00Z","v":108889,"vw":8.264225},{"c":8.255,"h":8.34,"l":8.255,"n":1413,"o":8.285,"t":"2026-10-09T14:15:00Z","v":249281,"vw":8.287243},{"c":8.245,"h":8.27,"l":8.22,"n":897,"o":8.255,"t":"2026-10-09T14:30:00Z","v":92729,"vw":8.246146},{"c":8.225,"h":8.24,"l":8.185,"n":518,"o":8.24,"t":"2026-10-09T14:45:00Z","v":48926,"vw":8.205271},{"c":8.245,"h":8.245,"l":8.215,"n":590,"o":8.23,"t":"2026-10-09T15:00:00Z","v":120576,"vw":8.23028},{"c":8.255,"h":8.26,"l":8.225,"n":439,"o":8.24,"t":"2026-10-09T15:15:00Z","v":32538,"vw":8.239079},{"c":8.255,"h":8.3,"l":8.24,"n":533,"o":8.26,"t":"2026-10-09T15:30:00Z","v":67294,"vw":8.272144},{"c":8.265,"h":8.27,"l":8.245,"n":279,"o":8.255,"t":"2026-10-09T15:45:00Z","v":18214,"vw":8.258352},{"c":8.245,"h":8.26,"l":8.24,"n":253,"o":8.26,"t":"2026-10-09T16:00:00Z","v":17244,"vw":8.249521},{"c":8.23,"h":8.25,"l":8.22,"n":223,"o":8.245,"t":"2026-10-09T16:15:00Z","v":15739,"vw":8.239727},{"c":8.23,"h":8.24,"l":8.215,"n":387,"o":8.225,"t":"2026-10-09T16:30:00Z","v":40897,"vw":8.22629},{"c":8.225,"h":8.23,"l":8.22,"n":196,"o":8.23,"t":"2026-10-09T16:45:00Z","v":13000,"vw":8.223451},{"c":8.205,"h":8.2236,"l":8.185,"n":304,"o":8.2236,"t":"2026-10-09T17:00:00Z","v":40453,"vw":8.205539},{"c":8.205,"h":8.21,"l":8.19,"n":143,"o":8.205,"t":"2026-10-09T17:15:00Z","v":12550,"vw":8.202272},{"c":8.2191,"h":8.22,"l":8.205,"n":261,"o":8.21,"t":"2026-10-09T17:30:00Z","v":24916,"vw":8.211596},{"c":8.225,"h":8.2375,"l":8.2125,"n":243,"o":8.22,"t":"2026-10-09T17:45:00Z","v":19402,"vw":8.226334},{"c":8.3085,"h":8.33,"l":8.225,"n":717,"o":8.225,"t":"2026-10-09T18:00:00Z","v":90752,"vw":8.287562},{"c":8.405,"h":8.42,"l":8.305,"n":791,"o":8.305,"t":"2026-10-09T18:15:00Z","v":114481,"vw":8.370584},{"c":8.405,"h":8.415,"l":8.385,"n":330,"o":8.4081,"t":"2026-10-09T18:30:00Z","v":42239,"vw":8.399486},{"c":8.41,"h":8.465,"l":8.4,"n":658,"o":8.408,"t":"2026-10-09T18:45:00Z","v":89520,"vw":8.431624},{"c":8.47,"h":8.48,"l":8.39,"n":702,"o":8.41,"t":"2026-10-09T19:00:00Z","v":119531,"vw":8.447031},{"c":8.445,"h":8.475,"l":8.445,"n":629,"o":8.465,"t":"2026-10-09T19:15:00Z","v":74807,"vw":8.461095},{"c":8.505,"h":8.57,"l":8.445,"n":1517,"o":8.445,"t":"2026-10-09T19:30:00Z","v":296973,"vw":8.520803},{"c":8.535,"h":8.55,"l":8.475,"n":2748,"o":8.505,"t":"2026-10-09T19:45:00Z","v":417198,"vw":8.527091},{"c":8.5077,"h":8.535,"l":8.5077,"n":13,"o":8.535,"t":"2026-10-09T20:00:00Z","v":113901,"vw":8.529934},{"c":8.5488,"h":8.55,"l":8.5488,"n":3,"o":8.55,"t":"2026-10-09T20:45:00Z","v":437,"vw":8.549131},{"c":8.5104,"h":8.5104,"l":8.5104,"n":1,"o":8.5104,"t":"2026-10-09T21:00:00Z","v":100,"vw":8.5104},{"c":8.5117,"h":8.5123,"l":8.5117,"n":2,"o":8.5123,"t":"2026-10-09T21:15:00Z","v":375,"vw":8.51194},{"c":8.5489,"h":8.5489,"l":8.5489,"n":1,"o":8.5489,"t":"2026-10-09T21:30:00Z","v":125,"vw":8.5489},{"c":8.5486,"h":8.55,"l":8.5486,"n":6,"o":8.55,"t":"2026-10-09T21:45:00Z","v":671,"vw":8.54895},{"c":8.5494,"h":8.5494,"l":8.5113,"n":2,"o":8.5113,"t":"2026-10-09T22:00:00Z","v":400,"vw":8.53035},{"c":8.55,"h":8.55,"l":8.55,"n":4,"o":8.55,"t":"2026-10-09T22:15:00Z","v":1100,"vw":8.55},{"c":8.55,"h":8.55,"l":8.55,"n":3,"o":8.55,"t":"2026-10-09T23:15:00Z","v":350,"vw":8.55},{"c":8.51,"h":8.56,"l":8.51,"n":5,"o":8.56,"t":"2026-10-12T08:00:00Z","v":539,"vw":8.55},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-12T08:15:00Z","v":200,"vw":8.51},{"c":8.56,"h":8.56,"l":8.56,"n":2,"o":8.56,"t":"2026-10-12T08:30:00Z","v":355,"vw":8.56},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-12T10:15:00Z","v":500,"vw":8.59},{"c":8.5953,"h":8.5953,"l":8.53,"n":25,"o":8.55,"t":"2026-10-12T11:00:00Z","v":54566,"vw":8.588004},{"c":8.6,"h":8.6,"l":8.57,"n":9,"o":8.57,"t":"2026-10-12T11:45:00Z","v":2001,"vw":8.591091},{"c":8.66,"h":8.7,"l":8.66,"n":4,"o":8.7,"t":"2026-10-12T12:15:00Z","v":924,"vw":8.682222},{"c":8.5587,"h":8.59,"l":8.53,"n":22,"o":8.59,"t":"2026-10-12T12:30:00Z","v":14250,"vw":8.547757},{"c":8.64,"h":8.64,"l":8.6,"n":3,"o":8.6,"t":"2026-10-12T12:45:00Z","v":1718,"vw":8.630687},{"c":8.6,"h":8.64,"l":8.59,"n":8,"o":8.63,"t":"2026-10-12T13:00:00Z","v":1327,"vw":8.61125},{"c":8.323,"h":8.53,"l":8.323,"n":11,"o":8.53,"t":"2026-10-12T13:15:00Z","v":1130,"vw":8.4646},{"c":8.53,"h":8.6,"l":8.4,"n":1091,"o":8.56,"t":"2026-10-12T13:30:00Z","v":301060,"vw":8.557545},{"c":8.51,"h":8.56,"l":8.46,"n":578,"o":8.52,"t":"2026-10-12T13:45:00Z","v":95731,"vw":8.51399},{"c":8.465,"h":8.515,"l":8.45,"n":305,"o":8.515,"t":"2026-10-12T14:00:00Z","v":29335,"vw":8.481666},{"c":8.435,"h":8.5,"l":8.435,"n":491,"o":8.47,"t":"2026-10-12T14:15:00Z","v":63072,"vw":8.472187},{"c":8.5841,"h":8.615,"l":8.435,"n":1339,"o":8.435,"t":"2026-10-12T14:30:00Z","v":230022,"vw":8.543813},{"c":8.6452,"h":8.6692,"l":8.5892,"n":845,"o":8.5892,"t":"2026-10-12T14:45:00Z","v":148684,"vw":8.62544},{"c":8.675,"h":8.73,"l":8.625,"n":1070,"o":8.645,"t":"2026-10-12T15:00:00Z","v":217577,"vw":8.671317},{"c":8.78,"h":8.78,"l":8.67,"n":1060,"o":8.675,"t":"2026-10-12T15:15:00Z","v":239138,"vw":8.732407},{"c":8.705,"h":8.78,"l":8.67,"n":1153,"o":8.78,"t":"2026-10-12T15:30:00Z","v":218041,"vw":8.726082},{"c":8.7,"h":8.74,"l":8.7,"n":405,"o":8.705,"t":"2026-10-12T15:45:00Z","v":42637,"vw":8.721392},{"c":8.67,"h":8.7,"l":8.65,"n":396,"o":8.7,"t":"2026-10-12T16:00:00Z","v":33940,"vw":8.669584},{"c":8.675,"h":8.705,"l":8.66,"n":547,"o":8.67,"t":"2026-10-12T16:15:00Z","v":63469,"vw":8.688465},{"c":8.73,"h":8.7359,"l":8.675,"n":558,"o":8.675,"t":"2026-10-12T16:30:00Z","v":67677,"vw":8.709793},{"c":8.725,"h":8.73,"l":8.7,"n":473,"o":8.725,"t":"2026-10-12T16:45:00Z","v":61380,"vw":8.711995},{"c":8.655,"h":8.74,"l":8.65,"n":679,"o":8.729,"t":"2026-10-12T17:00:00Z","v":96845,"vw":8.695721},{"c":8.695,"h":8.7,"l":8.655,"n":507,"o":8.655,"t":"2026-10-12T17:15:00Z","v":56759,"vw":8.68562},{"c":8.685,"h":8.7,"l":8.66,"n":334,"o":8.695,"t":"2026-10-12T17:30:00Z","v":56154,"vw":8.683146},{"c":8.615,"h":8.69,"l":8.615,"n":324,"o":8.69,"t":"2026-10-12T17:45:00Z","v":43452,"vw":8.644349},{"c":8.6228,"h":8.635,"l":8.61,"n":628,"o":8.615,"t":"2026-10-12T18:00:00Z","v":76468,"vw":8.622256},{"c":8.615,"h":8.64,"l":8.61,"n":585,"o":8.625,"t":"2026-10-12T18:15:00Z","v":86920,"vw":8.62734},{"c":8.6301,"h":8.645,"l":8.6,"n":836,"o":8.615,"t":"2026-10-12T18:30:00Z","v":173254,"vw":8.622366},{"c":8.601,"h":8.64,"l":8.6,"n":517,"o":8.635,"t":"2026-10-12T18:45:00Z","v":59672,"vw":8.632705},{"c":8.62,"h":8.64,"l":8.6,"n":527,"o":8.6,"t":"2026-10-12T19:00:00Z","v":95884,"vw":8.621248},{"c":8.62,"h":8.66,"l":8.6,"n":862,"o":8.625,"t":"2026-10-12T19:15:00Z","v":147291,"vw":8.640665},{"c":8.535,"h":8.615,"l":8.53,"n":911,"o":8.615,"t":"2026-10-12T19:30:00Z","v":111780,"vw":8.576085},{"c":8.57,"h":8.6,"l":8.52,"n":2523,"o":8.535,"t":"2026-10-12T19:45:00Z","v":356555,"vw":8.565157},{"c":8.56,"h":8.58,"l":8.56,"n":24,"o":8.57,"t":"2026-10-12T20:00:00Z","v":162795,"vw":8.569946},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-12T20:30:00Z","v":591,"vw":8.61},{"c":8.61,"h":8.61,"l":8.61,"n":1,"o":8.61,"t":"2026-10-12T20:45:00Z","v":10000,"vw":8.61},{"c":8.57,"h":8.57,"l":8.56,"n":4,"o":8.57,"t":"2026-10-12T21:00:00Z","v":660,"vw":8.567419},{"c":8.4547,"h":8.4547,"l":8.4547,"n":1,"o":8.4547,"t":"2026-10-12T21:15:00Z","v":350,"vw":8.4547},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-10-12T22:00:00Z","v":101,"vw":8.46},{"c":8.53,"h":8.53,"l":8.53,"n":5,"o":8.53,"t":"2026-10-12T23:15:00Z","v":1002,"vw":8.53},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-12T23:30:00Z","v":925,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-13T09:45:00Z","v":120,"vw":8.6},{"c":8.59,"h":8.59,"l":8.59,"n":1,"o":8.59,"t":"2026-10-13T10:30:00Z","v":100,"vw":8.59},{"c":8.51,"h":8.6,"l":8.5,"n":6,"o":8.6,"t":"2026-10-13T11:00:00Z","v":1525,"vw":8.51383},{"c":8.59,"h":8.6,"l":8.59,"n":2,"o":8.6,"t":"2026-10-13T12:00:00Z","v":1000,"vw":8.59303},{"c":8.48,"h":8.48,"l":8.4374,"n":4,"o":8.4374,"t":"2026-10-13T12:15:00Z","v":550,"vw":8.466317},{"c":8.5857,"h":8.6,"l":8.5857,"n":2,"o":8.6,"t":"2026-10-13T12:45:00Z","v":1760,"vw":8.593825},{"c":8.4387,"h":8.4387,"l":8.4387,"n":1,"o":8.4387,"t":"2026-10-13T13:00:00Z","v":100,"vw":8.4387},{"c":8.68,"h":8.69,"l":8.42,"n":410,"o":8.53,"t":"2026-10-13T13:30:00Z","v":168525,"vw":8.50574},{"c":8.55,"h":8.69,"l":8.53,"n":493,"o":8.67,"t":"2026-10-13T13:45:00Z","v":89911,"vw":8.616505},{"c":8.485,"h":8.5616,"l":8.47,"n":990,"o":8.55,"t":"2026-10-13T14:00:00Z","v":103040,"vw":8.524645},{"c":8.585,"h":8.595,"l":8.47,"n":1444,"o":8.49,"t":"2026-10-13T14:15:00Z","v":123409,"vw":8.526335},{"c":8.48,"h":8.595,"l":8.48,"n":1035,"o":8.58,"t":"2026-10-13T14:30:00Z","v":66283,"vw":8.543999},{"c":8.495,"h":8.515,"l":8.46,"n":991,"o":8.4801,"t":"2026-10-13T14:45:00Z","v":88746,"vw":8.487182},{"c":8.495,"h":8.495,"l":8.45,"n":768,"o":8.495,"t":"2026-10-13T15:00:00Z","v":76138,"vw":8.478447},{"c":8.47,"h":8.525,"l":8.47,"n":672,"o":8.5,"t":"2026-10-13T15:15:00Z","v":54442,"vw":8.500571},{"c":8.425,"h":8.475,"l":8.42,"n":748,"o":8.475,"t":"2026-10-13T15:30:00Z","v":74728,"vw":8.440217},{"c":8.425,"h":8.43,"l":8.39,"n":842,"o":8.425,"t":"2026-10-13T15:45:00Z","v":97193,"vw":8.410542},{"c":8.535,"h":8.545,"l":8.425,"n":1107,"o":8.425,"t":"2026-10-13T16:00:00Z","v":158101,"vw":8.495325},{"c":8.535,"h":8.55,"l":8.52,"n":397,"o":8.535,"t":"2026-10-13T16:15:00Z","v":39934,"vw":8.537302},{"c":8.455,"h":8.54,"l":8.455,"n":758,"o":8.535,"t":"2026-10-13T16:30:00Z","v":92854,"vw":8.484423},{"c":8.455,"h":8.47,"l":8.445,"n":401,"o":8.455,"t":"2026-10-13T16:45:00Z","v":48309,"vw":8.453787},{"c":8.455,"h":8.465,"l":8.445,"n":224,"o":8.455,"t":"2026-10-13T17:00:00Z","v":17435,"vw":8.45587},{"c":8.52,"h":8.52,"l":8.44,"n":453,"o":8.455,"t":"2026-10-13T17:15:00Z","v":66189,"vw":8.481679},{"c":8.525,"h":8.525,"l":8.49,"n":345,"o":8.515,"t":"2026-10-13T17:30:00Z","v":31023,"vw":8.511039},{"c":8.535,"h":8.535,"l":8.51,"n":252,"o":8.52,"t":"2026-10-13T17:45:00Z","v":21784,"vw":8.520066},{"c":8.5175,"h":8.555,"l":8.5175,"n":549,"o":8.53,"t":"2026-10-13T18:00:00Z","v":60729,"vw":8.538633},{"c":8.5092,"h":8.545,"l":8.505,"n":442,"o":8.515,"t":"2026-10-13T18:15:00Z","v":62288,"vw":8.523878},{"c":8.485,"h":8.505,"l":8.47,"n":320,"o":8.5025,"t":"2026-10-13T18:30:00Z","v":30675,"vw":8.488133},{"c":8.505,"h":8.515,"l":8.475,"n":376,"o":8.485,"t":"2026-10-13T18:45:00Z","v":41750,"vw":8.495951},{"c":8.495,"h":8.51,"l":8.49,"n":351,"o":8.51,"t":"2026-10-13T19:00:00Z","v":46163,"vw":8.497166},{"c":8.495,"h":8.505,"l":8.485,"n":464,"o":8.495,"t":"2026-10-13T19:15:00Z","v":49781,"vw":8.494928},{"c":8.455,"h":8.495,"l":8.45,"n":667,"o":8.495,"t":"2026-10-13T19:30:00Z","v":73332,"vw":8.469296},{"c":8.465,"h":8.5,"l":8.445,"n":2311,"o":8.455,"t":"2026-10-13T19:45:00Z","v":383638,"vw":8.472834},{"c":8.46,"h":8.46,"l":8.46,"n":9,"o":8.46,"t":"2026-10-13T20:00:00Z","v":114766,"vw":8.46},{"c":8.48,"h":8.5,"l":8.48,"n":11,"o":8.5,"t":"2026-10-13T21:45:00Z","v":551,"vw":8.49},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-14T11:00:00Z","v":555,"vw":8.4},{"c":8.56,"h":8.56,"l":8.43,"n":4,"o":8.43,"t":"2026-10-14T12:15:00Z","v":450,"vw":8.512019},{"c":8.39,"h":8.4116,"l":8.39,"n":3,"o":8.39,"t":"2026-10-14T12:30:00Z","v":2000,"vw":8.40404},{"c":8.37,"h":8.43,"l":8.37,"n":12,"o":8.4,"t":"2026-10-14T12:45:00Z","v":6243,"vw":8.395082},{"c":8.49,"h":8.49,"l":8.38,"n":6,"o":8.39,"t":"2026-10-14T13:00:00Z","v":2830,"vw":8.389328},{"c":8.48,"h":8.49,"l":8.48,"n":14,"o":8.49,"t":"2026-10-14T13:15:00Z","v":1762,"vw":8.484547},{"c":8.4301,"h":8.54,"l":8.4125,"n":277,"o":8.53,"t":"2026-10-14T13:30:00Z","v":48443,"vw":8.490852},{"c":8.38,"h":8.45,"l":8.38,"n":461,"o":8.44,"t":"2026-10-14T13:45:00Z","v":76632,"vw":8.412505},{"c":8.285,"h":8.375,"l":8.26,"n":1784,"o":8.375,"t":"2026-10-14T14:00:00Z","v":279131,"vw":8.319011},{"c":8.235,"h":8.3,"l":8.18,"n":1305,"o":8.2801,"t":"2026-10-14T14:15:00Z","v":156863,"vw":8.234899},{"c":8.25,"h":8.27,"l":8.215,"n":886,"o":8.22,"t":"2026-10-14T14:30:00Z","v":79052,"vw":8.240613},{"c":8.27,"h":8.27,"l":8.23,"n":559,"o":8.26,"t":"2026-10-14T14:45:00Z","v":51831,"vw":8.259118},{"c":8.1523,"h":8.275,"l":8.145,"n":964,"o":8.27,"t":"2026-10-14T15:00:00Z","v":157661,"vw":8.186939},{"c":8.165,"h":8.1879,"l":8.1501,"n":572,"o":8.155,"t":"2026-10-14T15:15:00Z","v":51029,"vw":8.175306},{"c":8.1,"h":8.1699,"l":8.07,"n":1253,"o":8.165,"t":"2026-10-14T15:30:00Z","v":238313,"vw":8.115504},{"c":8.09,"h":8.125,"l":8.06,"n":1332,"o":8.105,"t":"2026-10-14T15:45:00Z","v":163696,"vw":8.089388},{"c":8.085,"h":8.105,"l":8.06,"n":1217,"o":8.0802,"t":"2026-10-14T16:00:00Z","v":190783,"vw":8.081232},{"c":8.125,"h":8.14,"l":8.075,"n":585,"o":8.0885,"t":"2026-10-14T16:15:00Z","v":74905,"vw":8.106288},{"c":8.18,"h":8.19,"l":8.1,"n":574,"o":8.13,"t":"2026-10-14T16:30:00Z","v":83076,"vw":8.141389},{"c":8.145,"h":8.18,"l":8.1423,"n":260,"o":8.18,"t":"2026-10-14T16:45:00Z","v":29017,"vw":8.162865},{"c":8.11,"h":8.16,"l":8.1,"n":420,"o":8.145,"t":"2026-10-14T17:00:00Z","v":39165,"vw":8.132327},{"c":8.06,"h":8.115,"l":8.05,"n":635,"o":8.11,"t":"2026-10-14T17:15:00Z","v":87903,"vw":8.079885},{"c":8.0402,"h":8.08,"l":8.04,"n":329,"o":8.065,"t":"2026-10-14T17:30:00Z","v":31478,"vw":8.058259},{"c":7.995,"h":8.045,"l":7.9801,"n":1200,"o":8.045,"t":"2026-10-14T17:45:00Z","v":175044,"vw":8.007672},{"c":8.01,"h":8.015,"l":7.96,"n":513,"o":7.99,"t":"2026-10-14T18:00:00Z","v":55609,"vw":7.983084},{"c":8.01,"h":8.035,"l":8.005,"n":293,"o":8.015,"t":"2026-10-14T18:15:00Z","v":31844,"vw":8.021843},{"c":8.045,"h":8.045,"l":8.015,"n":369,"o":8.015,"t":"2026-10-14T18:30:00Z","v":34555,"vw":8.029149},{"c":8.075,"h":8.095,"l":8.04,"n":432,"o":8.04,"t":"2026-10-14T18:45:00Z","v":64434,"vw":8.070019},{"c":8.05,"h":8.075,"l":8.045,"n":355,"o":8.075,"t":"2026-10-14T19:00:00Z","v":36050,"vw":8.05803},{"c":8.08,"h":8.09,"l":8.0422,"n":367,"o":8.045,"t":"2026-10-14T19:15:00Z","v":37773,"vw":8.075585},{"c":8.055,"h":8.095,"l":8.05,"n":744,"o":8.085,"t":"2026-10-14T19:30:00Z","v":83950,"vw":8.078053},{"c":8.09,"h":8.11,"l":8.055,"n":2332,"o":8.055,"t":"2026-10-14T19:45:00Z","v":360374,"vw":8.085071},{"c":8.09,"h":8.09,"l":8.09,"n":17,"o":8.09,"t":"2026-10-14T20:00:00Z","v":115007,"vw":8.09},{"c":8.08,"h":8.08,"l":8.08,"n":1,"o":8.08,"t":"2026-10-14T20:15:00Z","v":100,"vw":8.08},{"c":8.0693,"h":8.0693,"l":8.0693,"n":1,"o":8.0693,"t":"2026-10-14T20:30:00Z","v":1500,"vw":8.0693},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-14T21:00:00Z","v":150,"vw":8.1},{"c":8.07,"h":8.09,"l":8.07,"n":5,"o":8.09,"t":"2026-10-14T21:15:00Z","v":544,"vw":8.084118},{"c":7.9548,"h":7.99,"l":7.9548,"n":2,"o":7.99,"t":"2026-10-14T21:30:00Z","v":225,"vw":7.974356},{"c":7.9318,"h":7.9318,"l":7.93,"n":3,"o":7.93,"t":"2026-10-14T21:45:00Z","v":5879,"vw":7.930367},{"c":7.93,"h":7.93,"l":7.93,"n":1,"o":7.93,"t":"2026-10-14T22:00:00Z","v":400,"vw":7.93},{"c":7.93,"h":7.93,"l":7.93,"n":2,"o":7.93,"t":"2026-10-14T22:15:00Z","v":380,"vw":7.93},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-10-14T22:30:00Z","v":500,"vw":8.04},{"c":7.9548,"h":7.9548,"l":7.9548,"n":1,"o":7.9548,"t":"2026-10-14T22:45:00Z","v":2000,"vw":7.9548},{"c":7.96,"h":7.98,"l":7.96,"n":3,"o":7.98,"t":"2026-10-14T23:00:00Z","v":500,"vw":7.974457},{"c":7.95,"h":7.95,"l":7.93,"n":2,"o":7.93,"t":"2026-10-14T23:15:00Z","v":4120,"vw":7.930583},{"c":7.95,"h":8,"l":7.95,"n":10,"o":8,"t":"2026-10-14T23:45:00Z","v":2005,"vw":7.97455},{"c":7.84,"h":7.92,"l":7.78,"n":8,"o":7.9,"t":"2026-10-15T08:00:00Z","v":940,"vw":7.873134},{"c":7.78,"h":7.84,"l":7.78,"n":3,"o":7.84,"t":"2026-10-15T08:15:00Z","v":692,"vw":7.801676},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-15T08:30:00Z","v":378,"vw":7.78},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-15T09:30:00Z","v":130,"vw":7.77},{"c":7.9,"h":7.9,"l":7.57,"n":5,"o":7.57,"t":"2026-10-15T10:15:00Z","v":958,"vw":7.622027},{"c":7.89,"h":7.89,"l":7.73,"n":14,"o":7.73,"t":"2026-10-15T10:45:00Z","v":5600,"vw":7.739117},{"c":7.77,"h":7.9,"l":7.65,"n":11,"o":7.9,"t":"2026-10-15T11:00:00Z","v":9978,"vw":7.730209},{"c":7.74,"h":7.88,"l":7.69,"n":57,"o":7.79,"t":"2026-10-15T11:15:00Z","v":56369,"vw":7.734639},{"c":7.65,"h":7.87,"l":7.65,"n":16,"o":7.6674,"t":"2026-10-15T11:30:00Z","v":6857,"vw":7.709008},{"c":7.725,"h":7.725,"l":7.7072,"n":3,"o":7.7072,"t":"2026-10-15T11:45:00Z","v":4958,"vw":7.709786},{"c":7.6,"h":7.7268,"l":7.6,"n":14,"o":7.71,"t":"2026-10-15T12:00:00Z","v":10071,"vw":7.679959},{"c":7.51,"h":7.59,"l":7.51,"n":16,"o":7.59,"t":"2026-10-15T12:15:00Z","v":2962,"vw":7.552229},{"c":7.5,"h":7.75,"l":7.5,"n":32,"o":7.5001,"t":"2026-10-15T12:30:00Z","v":38540,"vw":7.539935},{"c":7.51,"h":7.75,"l":7.5,"n":14,"o":7.75,"t":"2026-10-15T12:45:00Z","v":4681,"vw":7.533571},{"c":7.35,"h":7.51,"l":7.35,"n":11,"o":7.5,"t":"2026-10-15T13:00:00Z","v":5400,"vw":7.470007},{"c":7.5,"h":7.5,"l":7.41,"n":10,"o":7.41,"t":"2026-10-15T13:15:00Z","v":1730,"vw":7.464665},{"c":7.961,"h":8,"l":7.6,"n":1064,"o":7.76,"t":"2026-10-15T13:30:00Z","v":291523,"vw":7.80612},{"c":7.886,"h":8.001,"l":7.85,"n":905,"o":7.96,"t":"2026-10-15T13:45:00Z","v":116896,"vw":7.905907},{"c":8.005,"h":8.045,"l":7.84,"n":1224,"o":7.89,"t":"2026-10-15T14:00:00Z","v":173529,"vw":7.965339},{"c":8,"h":8.02,"l":7.93,"n":1071,"o":8.01,"t":"2026-10-15T14:15:00Z","v":86854,"vw":7.969133},{"c":8.035,"h":8.04,"l":7.95,"n":872,"o":8.005,"t":"2026-10-15T14:30:00Z","v":80292,"vw":7.99378},{"c":8.1,"h":8.12,"l":8.02,"n":577,"o":8.035,"t":"2026-10-15T14:45:00Z","v":79225,"vw":8.061504},{"c":8.095,"h":8.13,"l":8.075,"n":608,"o":8.105,"t":"2026-10-15T15:00:00Z","v":67239,"vw":8.096896},{"c":8.095,"h":8.105,"l":8.08,"n":460,"o":8.09,"t":"2026-10-15T15:15:00Z","v":41878,"vw":8.093781},{"c":8.07,"h":8.125,"l":8.07,"n":581,"o":8.095,"t":"2026-10-15T15:30:00Z","v":58944,"vw":8.096929},{"c":8.245,"h":8.25,"l":8.065,"n":1141,"o":8.065,"t":"2026-10-15T15:45:00Z","v":187543,"vw":8.18945},{"c":8.265,"h":8.315,"l":8.205,"n":913,"o":8.245,"t":"2026-10-15T16:00:00Z","v":104969,"vw":8.255061},{"c":8.2677,"h":8.275,"l":8.23,"n":507,"o":8.265,"t":"2026-10-15T16:15:00Z","v":45538,"vw":8.250161},{"c":8.37,"h":8.38,"l":8.26,"n":1169,"o":8.265,"t":"2026-10-15T16:30:00Z","v":149423,"vw":8.326091},{"c":8.355,"h":8.4,"l":8.335,"n":723,"o":8.365,"t":"2026-10-15T16:45:00Z","v":116690,"vw":8.383969},{"c":8.385,"h":8.405,"l":8.355,"n":615,"o":8.36,"t":"2026-10-15T17:00:00Z","v":92634,"vw":8.381458},{"c":8.565,"h":8.59,"l":8.385,"n":1783,"o":8.385,"t":"2026-10-15T17:15:00Z","v":276743,"vw":8.463893},{"c":8.65,"h":8.655,"l":8.55,"n":912,"o":8.565,"t":"2026-10-15T17:30:00Z","v":140919,"vw":8.601691},{"c":8.625,"h":8.665,"l":8.605,"n":673,"o":8.645,"t":"2026-10-15T17:45:00Z","v":131573,"vw":8.634622},{"c":8.62,"h":8.62,"l":8.54,"n":982,"o":8.62,"t":"2026-10-15T18:00:00Z","v":177718,"vw":8.573817},{"c":8.7399,"h":8.7496,"l":8.595,"n":1020,"o":8.615,"t":"2026-10-15T18:15:00Z","v":173429,"vw":8.671234},{"c":8.715,"h":8.755,"l":8.685,"n":797,"o":8.7399,"t":"2026-10-15T18:30:00Z","v":92052,"vw":8.724274},{"c":8.635,"h":8.735,"l":8.6,"n":1092,"o":8.72,"t":"2026-10-15T18:45:00Z","v":180798,"vw":8.64957},{"c":8.615,"h":8.655,"l":8.615,"n":605,"o":8.635,"t":"2026-10-15T19:00:00Z","v":71604,"vw":8.643445},{"c":8.595,"h":8.655,"l":8.59,"n":761,"o":8.615,"t":"2026-10-15T19:15:00Z","v":109671,"vw":8.629522},{"c":8.6,"h":8.65,"l":8.575,"n":1051,"o":8.595,"t":"2026-10-15T19:30:00Z","v":114135,"vw":8.610969},{"c":8.6,"h":8.66,"l":8.55,"n":2457,"o":8.602,"t":"2026-10-15T19:45:00Z","v":444561,"vw":8.60986},{"c":8.3,"h":8.61,"l":8.26,"n":13,"o":8.61,"t":"2026-10-15T20:00:00Z","v":487949,"vw":8.609711},{"c":8.3,"h":8.62,"l":8.3,"n":9,"o":8.6,"t":"2026-10-15T21:00:00Z","v":1633,"vw":8.483741},{"c":8.4841,"h":8.4841,"l":8.4841,"n":1,"o":8.4841,"t":"2026-10-15T22:30:00Z","v":109,"vw":8.4841},{"c":8.4824,"h":8.4824,"l":8.4824,"n":1,"o":8.4824,"t":"2026-10-15T22:45:00Z","v":200,"vw":8.4824},{"c":8.71,"h":8.71,"l":8.7,"n":4,"o":8.7,"t":"2026-10-16T11:00:00Z","v":400,"vw":8.703473},{"c":8.665,"h":8.665,"l":8.665,"n":2,"o":8.665,"t":"2026-10-16T12:30:00Z","v":300,"vw":8.665},{"c":8.65,"h":8.7398,"l":8.65,"n":15,"o":8.71,"t":"2026-10-16T13:15:00Z","v":1825,"vw":8.673303},{"c":8.566,"h":8.69,"l":8.45,"n":404,"o":8.66,"t":"2026-10-16T13:30:00Z","v":65366,"vw":8.563031},{"c":8.511,"h":8.581,"l":8.5,"n":712,"o":8.52,"t":"2026-10-16T13:45:00Z","v":87126,"vw":8.549139},{"c":8.49,"h":8.58,"l":8.43,"n":905,"o":8.515,"t":"2026-10-16T14:00:00Z","v":92615,"vw":8.514109},{"c":8.48,"h":8.575,"l":8.47,"n":655,"o":8.49,"t":"2026-10-16T14:15:00Z","v":50139,"vw":8.535871},{"c":8.538,"h":8.538,"l":8.45,"n":447,"o":8.485,"t":"2026-10-16T14:30:00Z","v":35660,"vw":8.49415},{"c":8.525,"h":8.585,"l":8.515,"n":768,"o":8.54,"t":"2026-10-16T14:45:00Z","v":68325,"vw":8.550396},{"c":8.435,"h":8.535,"l":8.4,"n":529,"o":8.53,"t":"2026-10-16T15:00:00Z","v":60050,"vw":8.443956},{"c":8.3,"h":8.435,"l":8.295,"n":1534,"o":8.435,"t":"2026-10-16T15:15:00Z","v":206555,"vw":8.359102},{"c":8.365,"h":8.385,"l":8.29,"n":838,"o":8.3,"t":"2026-10-16T15:30:00Z","v":122397,"vw":8.332239},{"c":8.25,"h":8.375,"l":8.24,"n":670,"o":8.365,"t":"2026-10-16T15:45:00Z","v":69725,"vw":8.286367},{"c":8.325,"h":8.325,"l":8.23,"n":481,"o":8.255,"t":"2026-10-16T16:00:00Z","v":53936,"vw":8.263266},{"c":8.36,"h":8.365,"l":8.315,"n":414,"o":8.33,"t":"2026-10-16T16:15:00Z","v":46944,"vw":8.349474},{"c":8.37,"h":8.37,"l":8.3322,"n":303,"o":8.36,"t":"2026-10-16T16:30:00Z","v":33506,"vw":8.347917},{"c":8.345,"h":8.375,"l":8.33,"n":628,"o":8.37,"t":"2026-10-16T16:45:00Z","v":85795,"vw":8.350613},{"c":8.275,"h":8.355,"l":8.27,"n":364,"o":8.35,"t":"2026-10-16T17:00:00Z","v":48280,"vw":8.311727},{"c":8.295,"h":8.3,"l":8.25,"n":529,"o":8.27,"t":"2026-10-16T17:15:00Z","v":72956,"vw":8.277806},{"c":8.315,"h":8.3264,"l":8.295,"n":289,"o":8.295,"t":"2026-10-16T17:30:00Z","v":43392,"vw":8.305223},{"c":8.29,"h":8.315,"l":8.275,"n":361,"o":8.31,"t":"2026-10-16T17:45:00Z","v":40043,"vw":8.292764},{"c":8.305,"h":8.31,"l":8.26,"n":361,"o":8.28,"t":"2026-10-16T18:00:00Z","v":45697,"vw":8.285002},{"c":8.3,"h":8.325,"l":8.29,"n":464,"o":8.3,"t":"2026-10-16T18:15:00Z","v":65570,"vw":8.30236},{"c":8.285,"h":8.32,"l":8.275,"n":335,"o":8.31,"t":"2026-10-16T18:30:00Z","v":33295,"vw":8.295993},{"c":8.25,"h":8.295,"l":8.23,"n":655,"o":8.285,"t":"2026-10-16T18:45:00Z","v":70156,"vw":8.248465},{"c":8.24,"h":8.26,"l":8.215,"n":898,"o":8.25,"t":"2026-10-16T19:00:00Z","v":136308,"vw":8.235001},{"c":8.265,"h":8.2699,"l":8.21,"n":484,"o":8.245,"t":"2026-10-16T19:15:00Z","v":52819,"vw":8.246203},{"c":8.225,"h":8.275,"l":8.22,"n":983,"o":8.26,"t":"2026-10-16T19:30:00Z","v":89699,"vw":8.252156},{"c":8.22,"h":8.26,"l":8.22,"n":2769,"o":8.225,"t":"2026-10-16T19:45:00Z","v":314722,"vw":8.234619},{"c":8.1417,"h":8.23,"l":8.13,"n":27,"o":8.22,"t":"2026-10-16T20:00:00Z","v":94119,"vw":8.216416},{"c":8.1455,"h":8.1455,"l":8.13,"n":3,"o":8.13,"t":"2026-10-16T20:15:00Z","v":3600,"vw":8.141194},{"c":8.13,"h":8.17,"l":8.13,"n":7,"o":8.17,"t":"2026-10-16T20:30:00Z","v":1592,"vw":8.152299},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T20:45:00Z","v":800,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T21:15:00Z","v":500,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T21:30:00Z","v":400,"vw":8.13},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-10-16T23:15:00Z","v":650,"vw":8.13},{"c":8.3018,"h":8.3018,"l":8.3018,"n":1,"o":8.3018,"t":"2026-10-19T11:00:00Z","v":240,"vw":8.3018},{"c":8.22,"h":8.22,"l":8.21,"n":3,"o":8.21,"t":"2026-10-19T11:45:00Z","v":2630,"vw":8.218479},{"c":8.22,"h":8.22,"l":8.2,"n":3,"o":8.2,"t":"2026-10-19T12:00:00Z","v":500,"vw":8.2074},{"c":8.33,"h":8.34,"l":8.32,"n":26,"o":8.32,"t":"2026-10-19T12:15:00Z","v":4360,"vw":8.326929},{"c":8.33,"h":8.33,"l":8.33,"n":3,"o":8.33,"t":"2026-10-19T12:30:00Z","v":900,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-19T12:45:00Z","v":100,"vw":8.33},{"c":8.33,"h":8.33,"l":8.33,"n":1,"o":8.33,"t":"2026-10-19T13:00:00Z","v":900,"vw":8.33},{"c":8.35,"h":8.35,"l":8.35,"n":4,"o":8.35,"t":"2026-10-19T13:15:00Z","v":172,"vw":8.35},{"c":8.28,"h":8.465,"l":8.2502,"n":572,"o":8.34,"t":"2026-10-19T13:30:00Z","v":94892,"vw":8.367899},{"c":8.295,"h":8.32,"l":8.235,"n":325,"o":8.275,"t":"2026-10-19T13:45:00Z","v":42516,"vw":8.279512},{"c":8.27,"h":8.31,"l":8.225,"n":450,"o":8.3,"t":"2026-10-19T14:00:00Z","v":45964,"vw":8.265119},{"c":8.35,"h":8.3897,"l":8.27,"n":625,"o":8.27,"t":"2026-10-19T14:15:00Z","v":74189,"vw":8.333314},{"c":8.29,"h":8.36,"l":8.28,"n":523,"o":8.355,"t":"2026-10-19T14:30:00Z","v":39371,"vw":8.327734},{"c":8.28,"h":8.32,"l":8.27,"n":412,"o":8.295,"t":"2026-10-19T14:45:00Z","v":35902,"vw":8.297278},{"c":8.325,"h":8.335,"l":8.27,"n":489,"o":8.29,"t":"2026-10-19T15:00:00Z","v":50389,"vw":8.308867},{"c":8.335,"h":8.35,"l":8.315,"n":296,"o":8.33,"t":"2026-10-19T15:15:00Z","v":49677,"vw":8.336182},{"c":8.355,"h":8.37,"l":8.335,"n":447,"o":8.3377,"t":"2026-10-19T15:30:00Z","v":66501,"vw":8.350104},{"c":8.335,"h":8.36,"l":8.32,"n":558,"o":8.355,"t":"2026-10-19T15:45:00Z","v":74876,"vw":8.342178},{"c":8.315,"h":8.33,"l":8.295,"n":315,"o":8.33,"t":"2026-10-19T16:00:00Z","v":20408,"vw":8.30698},{"c":8.28,"h":8.33,"l":8.28,"n":268,"o":8.32,"t":"2026-10-19T16:15:00Z","v":16196,"vw":8.305784},{"c":8.29,"h":8.3,"l":8.275,"n":194,"o":8.285,"t":"2026-10-19T16:30:00Z","v":12761,"vw":8.28644},{"c":8.265,"h":8.29,"l":8.26,"n":265,"o":8.29,"t":"2026-10-19T16:45:00Z","v":16706,"vw":8.276976},{"c":8.29,"h":8.29,"l":8.26,"n":282,"o":8.26,"t":"2026-10-19T17:00:00Z","v":18737,"vw":8.268978},{"c":8.335,"h":8.34,"l":8.282,"n":375,"o":8.29,"t":"2026-10-19T17:15:00Z","v":41019,"vw":8.314183},{"c":8.355,"h":8.36,"l":8.315,"n":429,"o":8.335,"t":"2026-10-19T17:30:00Z","v":52861,"vw":8.343154},{"c":8.33,"h":8.37,"l":8.32,"n":381,"o":8.355,"t":"2026-10-19T17:45:00Z","v":43718,"vw":8.347806},{"c":8.34,"h":8.36,"l":8.33,"n":306,"o":8.33,"t":"2026-10-19T18:00:00Z","v":13988,"vw":8.343761},{"c":8.34,"h":8.36,"l":8.33,"n":457,"o":8.34,"t":"2026-10-19T18:15:00Z","v":47933,"vw":8.345956},{"c":8.38,"h":8.38,"l":8.33,"n":268,"o":8.345,"t":"2026-10-19T18:30:00Z","v":21065,"vw":8.351283},{"c":8.365,"h":8.395,"l":8.365,"n":446,"o":8.38,"t":"2026-10-19T18:45:00Z","v":35889,"vw":8.381494},{"c":8.37,"h":8.375,"l":8.355,"n":341,"o":8.37,"t":"2026-10-19T19:00:00Z","v":27803,"vw":8.365404},{"c":8.36,"h":8.375,"l":8.36,"n":480,"o":8.37,"t":"2026-10-19T19:15:00Z","v":28013,"vw":8.366786},{"c":8.375,"h":8.39,"l":8.36,"n":535,"o":8.36,"t":"2026-10-19T19:30:00Z","v":46055,"vw":8.377885},{"c":8.35,"h":8.38,"l":8.31,"n":1930,"o":8.375,"t":"2026-10-19T19:45:00Z","v":196008,"vw":8.347883},{"c":8.34,"h":8.34,"l":8.34,"n":14,"o":8.34,"t":"2026-10-19T20:00:00Z","v":115145,"vw":8.34},{"c":8.48,"h":8.48,"l":8.4722,"n":2,"o":8.4722,"t":"2026-10-19T21:45:00Z","v":1574,"vw":8.479504},{"c":8.48,"h":8.48,"l":8.48,"n":1,"o":8.48,"t":"2026-10-19T23:45:00Z","v":300,"vw":8.48},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-20T08:00:00Z","v":100,"vw":8.35},{"c":8.3,"h":8.35,"l":8.3,"n":4,"o":8.35,"t":"2026-10-20T11:00:00Z","v":2068,"vw":8.320288},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-20T11:45:00Z","v":200,"vw":8.25},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-20T12:00:00Z","v":200,"vw":8.35},{"c":8.27,"h":8.4,"l":8.205,"n":489,"o":8.31,"t":"2026-10-20T13:30:00Z","v":93193,"vw":8.300515},{"c":8.38,"h":8.42,"l":8.26,"n":424,"o":8.275,"t":"2026-10-20T13:45:00Z","v":50085,"vw":8.355742},{"c":8.415,"h":8.42,"l":8.335,"n":683,"o":8.375,"t":"2026-10-20T14:00:00Z","v":65771,"vw":8.382516},{"c":8.4,"h":8.44,"l":8.4,"n":556,"o":8.42,"t":"2026-10-20T14:15:00Z","v":47510,"vw":8.423326},{"c":8.45,"h":8.455,"l":8.4,"n":747,"o":8.4,"t":"2026-10-20T14:30:00Z","v":61991,"vw":8.431867},{"c":8.555,"h":8.56,"l":8.455,"n":466,"o":8.455,"t":"2026-10-20T14:45:00Z","v":71803,"vw":8.517286},{"c":8.53,"h":8.56,"l":8.525,"n":350,"o":8.555,"t":"2026-10-20T15:00:00Z","v":19648,"vw":8.542971},{"c":8.525,"h":8.55,"l":8.51,"n":524,"o":8.535,"t":"2026-10-20T15:15:00Z","v":43494,"vw":8.533663},{"c":8.545,"h":8.55,"l":8.5,"n":429,"o":8.5201,"t":"2026-10-20T15:30:00Z","v":40059,"vw":8.516437},{"c":8.545,"h":8.575,"l":8.54,"n":300,"o":8.545,"t":"2026-10-20T15:45:00Z","v":22292,"vw":8.560336},{"c":8.5792,"h":8.5792,"l":8.53,"n":269,"o":8.55,"t":"2026-10-20T16:00:00Z","v":25847,"vw":8.547513},{"c":8.625,"h":8.625,"l":8.57,"n":285,"o":8.575,"t":"2026-10-20T16:15:00Z","v":26014,"vw":8.608779},{"c":8.6878,"h":8.695,"l":8.61,"n":365,"o":8.625,"t":"2026-10-20T16:30:00Z","v":47578,"vw":8.658758},{"c":8.685,"h":8.7,"l":8.6811,"n":249,"o":8.69,"t":"2026-10-20T16:45:00Z","v":21619,"vw":8.68824},{"c":8.765,"h":8.8,"l":8.685,"n":686,"o":8.685,"t":"2026-10-20T17:00:00Z","v":91994,"vw":8.749846},{"c":8.765,"h":8.78,"l":8.76,"n":264,"o":8.76,"t":"2026-10-20T17:15:00Z","v":24192,"vw":8.77304},{"c":8.775,"h":8.7878,"l":8.765,"n":330,"o":8.765,"t":"2026-10-20T17:30:00Z","v":31880,"vw":8.775838},{"c":8.775,"h":8.805,"l":8.75,"n":790,"o":8.77,"t":"2026-10-20T17:45:00Z","v":89469,"vw":8.770875},{"c":8.76,"h":8.79,"l":8.76,"n":233,"o":8.78,"t":"2026-10-20T18:00:00Z","v":16085,"vw":8.770651},{"c":8.7899,"h":8.79,"l":8.76,"n":397,"o":8.765,"t":"2026-10-20T18:15:00Z","v":47965,"vw":8.776241},{"c":8.745,"h":8.7899,"l":8.745,"n":478,"o":8.78,"t":"2026-10-20T18:30:00Z","v":33682,"vw":8.767625},{"c":8.77,"h":8.775,"l":8.745,"n":266,"o":8.745,"t":"2026-10-20T18:45:00Z","v":20967,"vw":8.762212},{"c":8.765,"h":8.785,"l":8.76,"n":598,"o":8.765,"t":"2026-10-20T19:00:00Z","v":53046,"vw":8.775009},{"c":8.715,"h":8.765,"l":8.705,"n":560,"o":8.765,"t":"2026-10-20T19:15:00Z","v":63457,"vw":8.740932},{"c":8.725,"h":8.725,"l":8.7,"n":583,"o":8.71,"t":"2026-10-20T19:30:00Z","v":35727,"vw":8.713253},{"c":8.78,"h":8.78,"l":8.71,"n":1748,"o":8.725,"t":"2026-10-20T19:45:00Z","v":195882,"vw":8.751981},{"c":8.77,"h":8.77,"l":8.77,"n":20,"o":8.77,"t":"2026-10-20T20:00:00Z","v":120173,"vw":8.77},{"c":8.8105,"h":8.8105,"l":8.8105,"n":1,"o":8.8105,"t":"2026-10-20T20:30:00Z","v":100,"vw":8.8105},{"c":8.77,"h":8.77,"l":8.77,"n":3,"o":8.77,"t":"2026-10-20T20:45:00Z","v":200,"vw":8.77},{"c":8.8,"h":8.8,"l":8.8,"n":4,"o":8.8,"t":"2026-10-20T21:00:00Z","v":294,"vw":8.8},{"c":8.7432,"h":8.83,"l":8.74,"n":51,"o":8.8,"t":"2026-10-20T21:30:00Z","v":7049,"vw":8.796319},{"c":8.82,"h":8.82,"l":8.78,"n":11,"o":8.78,"t":"2026-10-20T22:00:00Z","v":1565,"vw":8.79},{"c":8.8001,"h":8.81,"l":8.8,"n":5,"o":8.81,"t":"2026-10-20T23:00:00Z","v":1400,"vw":8.804314},{"c":8.8254,"h":8.8254,"l":8.8254,"n":1,"o":8.8254,"t":"2026-10-20T23:30:00Z","v":600,"vw":8.8254},{"c":8.8894,"h":8.8894,"l":8.8281,"n":4,"o":8.8281,"t":"2026-10-20T23:45:00Z","v":1044,"vw":8.840552},{"c":8.89,"h":8.89,"l":8.825,"n":2,"o":8.825,"t":"2026-10-21T11:15:00Z","v":200,"vw":8.8575},{"c":8.75,"h":8.8678,"l":8.75,"n":3,"o":8.8678,"t":"2026-10-21T13:15:00Z","v":1400,"vw":8.834143},{"c":8.925,"h":8.948,"l":8.6801,"n":446,"o":8.79,"t":"2026-10-21T13:30:00Z","v":119759,"vw":8.856798},{"c":8.87,"h":8.93,"l":8.85,"n":582,"o":8.925,"t":"2026-10-21T13:45:00Z","v":78009,"vw":8.886559},{"c":8.935,"h":8.949,"l":8.81,"n":529,"o":8.87,"t":"2026-10-21T14:00:00Z","v":94332,"vw":8.86618},{"c":8.945,"h":8.97,"l":8.915,"n":413,"o":8.94,"t":"2026-10-21T14:15:00Z","v":59233,"vw":8.945716},{"c":8.96,"h":8.97,"l":8.94,"n":368,"o":8.95,"t":"2026-10-21T14:30:00Z","v":29198,"vw":8.954951},{"c":8.985,"h":8.99,"l":8.935,"n":456,"o":8.955,"t":"2026-10-21T14:45:00Z","v":50981,"vw":8.974417},{"c":8.965,"h":9,"l":8.96,"n":253,"o":8.985,"t":"2026-10-21T15:00:00Z","v":25122,"vw":8.982406},{"c":8.99,"h":9.015,"l":8.955,"n":599,"o":8.965,"t":"2026-10-21T15:15:00Z","v":96782,"vw":8.990958},{"c":9.04,"h":9.055,"l":8.955,"n":907,"o":8.985,"t":"2026-10-21T15:30:00Z","v":129223,"vw":9.014616},{"c":9.065,"h":9.09,"l":9.03,"n":563,"o":9.045,"t":"2026-10-21T15:45:00Z","v":76640,"vw":9.0591},{"c":9.005,"h":9.06,"l":9,"n":388,"o":9.06,"t":"2026-10-21T16:00:00Z","v":39893,"vw":9.02531},{"c":8.985,"h":9,"l":8.975,"n":261,"o":9,"t":"2026-10-21T16:15:00Z","v":28440,"vw":8.98959},{"c":9.015,"h":9.015,"l":8.9803,"n":409,"o":8.99,"t":"2026-10-21T16:30:00Z","v":40028,"vw":9.000289},{"c":9,"h":9.015,"l":8.985,"n":248,"o":9.015,"t":"2026-10-21T16:45:00Z","v":22049,"vw":8.996703},{"c":9.01,"h":9.01,"l":8.985,"n":291,"o":9,"t":"2026-10-21T17:00:00Z","v":22690,"vw":9.000195},{"c":9,"h":9.03,"l":9,"n":276,"o":9.005,"t":"2026-10-21T17:15:00Z","v":24924,"vw":9.017082},{"c":9.025,"h":9.03,"l":8.99,"n":263,"o":9.005,"t":"2026-10-21T17:30:00Z","v":21817,"vw":9.008437},{"c":9,"h":9.02,"l":8.99,"n":332,"o":9.02,"t":"2026-10-21T17:45:00Z","v":39850,"vw":9.00737},{"c":9.045,"h":9.055,"l":9.005,"n":438,"o":9.005,"t":"2026-10-21T18:00:00Z","v":63320,"vw":9.035633},{"c":9.055,"h":9.055,"l":9.035,"n":327,"o":9.04,"t":"2026-10-21T18:15:00Z","v":23808,"vw":9.041787},{"c":9.04,"h":9.065,"l":9.025,"n":490,"o":9.06,"t":"2026-10-21T18:30:00Z","v":52129,"vw":9.040654},{"c":8.975,"h":9.05,"l":8.97,"n":553,"o":9.04,"t":"2026-10-21T18:45:00Z","v":58826,"vw":9.015408},{"c":8.9485,"h":8.975,"l":8.94,"n":427,"o":8.975,"t":"2026-10-21T19:00:00Z","v":44084,"vw":8.959045},{"c":9.02,"h":9.07,"l":8.935,"n":1006,"o":8.95,"t":"2026-10-21T19:15:00Z","v":148331,"vw":9.001797},{"c":8.975,"h":9.04,"l":8.97,"n":710,"o":9.0178,"t":"2026-10-21T19:30:00Z","v":76518,"vw":9.01408},{"c":8.95,"h":9.01,"l":8.95,"n":1745,"o":8.975,"t":"2026-10-21T19:45:00Z","v":236784,"vw":8.977337},{"c":8.95,"h":8.95,"l":8.95,"n":12,"o":8.95,"t":"2026-10-21T20:00:00Z","v":99345,"vw":8.95},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-21T20:15:00Z","v":100,"vw":8.82},{"c":8.9686,"h":8.9686,"l":8.9686,"n":1,"o":8.9686,"t":"2026-10-21T20:30:00Z","v":1000,"vw":8.9686},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-21T21:00:00Z","v":125,"vw":9.05},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-21T21:15:00Z","v":100,"vw":9},{"c":9.0545,"h":9.0545,"l":9.0545,"n":2,"o":9.0545,"t":"2026-10-21T21:45:00Z","v":1003,"vw":9.0545},{"c":9.0292,"h":9.0292,"l":9.0292,"n":1,"o":9.0292,"t":"2026-10-21T22:30:00Z","v":200,"vw":9.0292},{"c":9.03,"h":9.03,"l":9.03,"n":1,"o":9.03,"t":"2026-10-22T08:00:00Z","v":100,"vw":9.03},{"c":8.935,"h":8.935,"l":8.935,"n":3,"o":8.935,"t":"2026-10-22T11:00:00Z","v":156,"vw":8.935},{"c":8.82,"h":8.82,"l":8.82,"n":1,"o":8.82,"t":"2026-10-22T12:45:00Z","v":10000,"vw":8.82},{"c":8.9,"h":8.91,"l":8.9,"n":2,"o":8.91,"t":"2026-10-22T13:00:00Z","v":3500,"vw":8.900857},{"c":8.9613,"h":8.9613,"l":8.9613,"n":1,"o":8.9613,"t":"2026-10-22T13:15:00Z","v":2500,"vw":8.9613},{"c":8.8647,"h":8.99,"l":8.8,"n":547,"o":8.99,"t":"2026-10-22T13:30:00Z","v":101297,"vw":8.881082},{"c":8.825,"h":8.88,"l":8.79,"n":229,"o":8.88,"t":"2026-10-22T13:45:00Z","v":18677,"vw":8.815915},{"c":8.725,"h":8.82,"l":8.715,"n":486,"o":8.82,"t":"2026-10-22T14:00:00Z","v":55209,"vw":8.753212},{"c":8.6,"h":8.745,"l":8.59,"n":543,"o":8.72,"t":"2026-10-22T14:15:00Z","v":61490,"vw":8.674902},{"c":8.645,"h":8.665,"l":8.6,"n":471,"o":8.605,"t":"2026-10-22T14:30:00Z","v":47925,"vw":8.624438},{"c":8.7,"h":8.705,"l":8.635,"n":313,"o":8.645,"t":"2026-10-22T14:45:00Z","v":26812,"vw":8.66142},{"c":8.69,"h":8.72,"l":8.67,"n":316,"o":8.705,"t":"2026-10-22T15:00:00Z","v":27004,"vw":8.695531},{"c":8.695,"h":8.725,"l":8.6838,"n":317,"o":8.685,"t":"2026-10-22T15:15:00Z","v":33824,"vw":8.7072},{"c":8.67,"h":8.695,"l":8.655,"n":264,"o":8.695,"t":"2026-10-22T15:30:00Z","v":25033,"vw":8.677696},{"c":8.75,"h":8.78,"l":8.68,"n":288,"o":8.68,"t":"2026-10-22T15:45:00Z","v":41356,"vw":8.738501},{"c":8.835,"h":8.86,"l":8.745,"n":542,"o":8.76,"t":"2026-10-22T16:00:00Z","v":72553,"vw":8.800746},{"c":8.8478,"h":8.865,"l":8.825,"n":353,"o":8.84,"t":"2026-10-22T16:15:00Z","v":32706,"vw":8.846601},{"c":8.7924,"h":8.855,"l":8.7924,"n":399,"o":8.84,"t":"2026-10-22T16:30:00Z","v":46005,"vw":8.831445},{"c":8.835,"h":8.835,"l":8.755,"n":215,"o":8.795,"t":"2026-10-22T16:45:00Z","v":21876,"vw":8.803552},{"c":8.795,"h":8.851,"l":8.79,"n":318,"o":8.84,"t":"2026-10-22T17:00:00Z","v":24207,"vw":8.811691},{"c":8.92,"h":8.94,"l":8.7877,"n":798,"o":8.795,"t":"2026-10-22T17:15:00Z","v":137855,"vw":8.880867},{"c":8.97,"h":8.9722,"l":8.92,"n":395,"o":8.92,"t":"2026-10-22T17:30:00Z","v":48054,"vw":8.937707},{"c":8.95,"h":8.975,"l":8.9477,"n":353,"o":8.96,"t":"2026-10-22T17:45:00Z","v":30679,"vw":8.959199},{"c":8.87,"h":8.94,"l":8.87,"n":429,"o":8.94,"t":"2026-10-22T18:00:00Z","v":46753,"vw":8.919936},{"c":8.875,"h":8.915,"l":8.8626,"n":362,"o":8.87,"t":"2026-10-22T18:15:00Z","v":20194,"vw":8.885471},{"c":8.895,"h":8.91,"l":8.86,"n":826,"o":8.875,"t":"2026-10-22T18:30:00Z","v":79856,"vw":8.884325},{"c":8.835,"h":8.89,"l":8.825,"n":494,"o":8.89,"t":"2026-10-22T18:45:00Z","v":44061,"vw":8.846746},{"c":8.865,"h":8.865,"l":8.795,"n":428,"o":8.83,"t":"2026-10-22T19:00:00Z","v":28198,"vw":8.819058},{"c":8.875,"h":8.88,"l":8.86,"n":408,"o":8.865,"t":"2026-10-22T19:15:00Z","v":27503,"vw":8.871712},{"c":8.83,"h":8.88,"l":8.82,"n":686,"o":8.875,"t":"2026-10-22T19:30:00Z","v":41680,"vw":8.84773},{"c":8.91,"h":8.945,"l":8.83,"n":1733,"o":8.835,"t":"2026-10-22T19:45:00Z","v":182555,"vw":8.897801},{"c":8.92,"h":8.92,"l":8.92,"n":17,"o":8.92,"t":"2026-10-22T20:00:00Z","v":115562,"vw":8.92},{"c":9,"h":9,"l":9,"n":2,"o":9,"t":"2026-10-22T20:15:00Z","v":200,"vw":9},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-22T22:00:00Z","v":100,"vw":8.95},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-22T22:45:00Z","v":314,"vw":8.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.3008591065292096,"strike":10.988545246277205,"iv":0.9071466208476519,"gamma":0.13933573883161512,"theta":-0.012693127147766322,"vega":0.008013745704467353,"rho":0.0015004580978214674,"breakevenPct":26.562829067336498},{"delta":0.3,"premium":0.3438144329896907,"strike":10.415807560137457,"iv":0.8144776632302406,"gamma":0.17112268041237114,"theta":-0.012349484536082474,"vega":0.008701030927835052,"rho":0.001814849417301807,"breakevenPct":20.623564945371616},{"delta":0.35,"premium":0.3996276322547509,"strike":9.929635336414998,"iv":0.747228145865434,"gamma":0.19542434514637905,"theta":-0.012184437596302002,"vega":0.009256291730868001,"rho":0.0021204749842597247,"breakevenPct":15.798912204817805},{"delta":0.4,"premium":0.48950950179763747,"strike":9.672829994863893,"iv":0.7473308680020544,"gamma":0.19989275808936827,"theta":-0.012492604006163328,"vega":0.009461736004108885,"rho":0.002402874506212979,"breakevenPct":13.927572832528366},{"delta":0.45,"premium":0.5793913713405239,"strike":9.416024653312789,"iv":0.7474335901386749,"gamma":0.20436117103235749,"theta":-0.012800770416024653,"vega":0.009667180277349769,"rho":0.002685274028166233,"breakevenPct":12.05623346023893},{"delta":0.5,"premium":0.6692732408834103,"strike":9.159219311761685,"iv":0.7475363122752954,"gamma":0.2088295839753467,"theta":-0.013108936825885978,"vega":0.009872624550590653,"rho":0.0029676735501194865,"breakevenPct":10.184894087949495},{"delta":0.55,"premium":0.7818862275449103,"strike":8.905189620758483,"iv":0.7464875582168996,"gamma":0.2068847638057219,"theta":-0.013002927478376579,"vega":0.009766134397870925,"rho":0.0032332645296745286,"breakevenPct":8.59950502582279},{"delta":0.6,"premium":0.9315868263473053,"strike":8.655688622754491,"iv":0.7435600798403194,"gamma":0.19447624750499004,"theta":-0.012221157684630739,"vega":0.009150698602794412,"rho":0.0034714310453166975,"breakevenPct":7.480666469751079},{"delta":0.65,"premium":1.0812874251497007,"strike":8.4061876247505,"iv":0.7406326014637392,"gamma":0.18206773120425815,"theta":-0.011439387890884896,"vega":0.008535262807717898,"rho":0.0037095975609588673,"breakevenPct":6.361827913679366},{"delta":0.7,"premium":1.2309880239520956,"strike":8.156686626746508,"iv":0.7377051230871591,"gamma":0.1696592149035263,"theta":-0.010657618097139056,"vega":0.007919827012641385,"rho":0.003947764076601037,"breakevenPct":5.242989357607655},{"delta":0.75,"premium":1.380688622754491,"strike":7.907185628742515,"iv":0.7347776447105788,"gamma":0.15725069860279442,"theta":-0.009875848303393213,"vega":0.007304391217564871,"rho":0.004185930592243206,"breakevenPct":4.124150801535942},{"delta":0.8,"premium":1.5303892215568862,"strike":7.6576846307385225,"iv":0.7318501663339987,"gamma":0.14484218230206253,"theta":-0.009094078509647371,"vega":0.006688955422488357,"rho":0.004424097107885376,"breakevenPct":3.0053122454642285},{"delta":0.85,"premium":1.8457678883071549,"strike":7.2591623036649215,"iv":0.7673298429319371,"gamma":0.12226073298429323,"theta":-0.00803804537521815,"vega":0.0057380453752181515,"rho":0.004532330262276295,"breakevenPct":2.073208430180234},{"delta":0.9,"premium":2.4456806282722514,"strike":6.604712041884817,"iv":0.8687696335078534,"gamma":0.08220837696335079,"theta":-0.006510994764397906,"vega":0.004210994764397905,"rho":0.0044174169919096295,"breakevenPct":1.4618012349447098}],"put":[{"delta":0.1,"premium":0.2526575896790305,"strike":5.623561814397017,"iv":1.5228678676855143,"gamma":0.0419597575878813,"theta":-0.011534634993042477,"vega":0.004199517001632619,"rho":-0.0009179180314628586,"breakevenPct":39.78806922961898},{"delta":0.15,"premium":0.33962274492858774,"strike":6.3537725507141225,"iv":1.4705572291152549,"gamma":0.07163298325050405,"theta":-0.014328978872089154,"vega":0.005835741108707559,"rho":-0.0013459519658234043,"breakevenPct":32.5767958992653},{"delta":0.2,"premium":0.2549543218552355,"strike":7.581693605059733,"iv":0.7937278636683064,"gamma":0.1374079761068166,"theta":-0.009179725931131411,"vega":0.006879725931131413,"rho":-0.0016419858666001127,"breakevenPct":17.861667228649125},{"delta":0.25,"premium":0.35158116654954324,"strike":7.845221363316936,"iv":0.7847854884047787,"gamma":0.15130467322557975,"theta":-0.009759486999297259,"vega":0.007459486999297259,"rho":-0.002076013518560267,"breakevenPct":15.990580753728777},{"delta":0.3,"premium":0.448208011243851,"strike":8.108749121574139,"iv":0.7758431131412509,"gamma":0.16520137034434293,"theta":-0.010339248067463105,"vega":0.008039248067463107,"rho":-0.0025100411705204213,"breakevenPct":14.119494278808428},{"delta":0.35,"premium":0.5448348559381588,"strike":8.372276879831341,"iv":0.7669007378777232,"gamma":0.1790980674631061,"theta":-0.010919009135628953,"vega":0.008619009135628953,"rho":-0.002944068822480576,"breakevenPct":12.248407803888078},{"delta":0.4,"premium":0.6414617006324667,"strike":8.635804638088546,"iv":0.7579583626141954,"gamma":0.1929947645818693,"theta":-0.011498770203794799,"vega":0.009198770203794799,"rho":-0.0033780964744407303,"breakevenPct":10.377321328967728},{"delta":0.45,"premium":0.7380885453267745,"strike":8.899332396345748,"iv":0.7490159873506677,"gamma":0.20689146170063247,"theta":-0.012078531271960647,"vega":0.009778531271960647,"rho":-0.003812124126400885,"breakevenPct":8.50623485404738},{"delta":0.5,"premium":0.896312394840157,"strike":9.173303421200224,"iv":0.7554436343241727,"gamma":0.2073301738642737,"theta":-0.012265339315759955,"vega":0.009878687605159843,"rho":-0.0042924405685901895,"breakevenPct":7.2086207807167355},{"delta":0.55,"premium":1.0926107683679196,"strike":9.453729669097028,"iv":0.7713718452047112,"gamma":0.19945019629837352,"theta":-0.012209254066180595,"vega":0.009682389231632081,"rho":-0.004801369175613694,"breakevenPct":6.2654831756826415},{"delta":0.6,"premium":1.2889091418956813,"strike":9.734155916993831,"iv":0.7873000560852496,"gamma":0.19157021873247337,"theta":-0.012153168816601233,"vega":0.009486090858104318,"rho":-0.005310297782637198,"breakevenPct":5.322345570648549},{"delta":0.65,"premium":1.4903732446415376,"strike":10.019216555801922,"iv":0.802680561714708,"gamma":0.1833121212121212,"theta":-0.01204811529933481,"vega":0.009263488543976347,"rho":-0.005823239174575499,"breakevenPct":4.385164673089856},{"delta":0.7,"premium":1.7860125646711011,"strike":10.388765705838876,"iv":0.8080759793052475,"gamma":0.16816060606060607,"theta":-0.011050332594235034,"vega":0.008561345158906134,"rho":-0.006409336722268159,"breakevenPct":3.5565791348904097},{"delta":0.75,"premium":2.0816518847006655,"strike":10.758314855875831,"iv":0.8134713968957871,"gamma":0.1530090909090909,"theta":-0.010052549889135254,"vega":0.00785920177383592,"rho":-0.00699543426996082,"breakevenPct":2.727993596690961},{"delta":0.8,"premium":2.5004739336492903,"strike":11.245971563981044,"iv":0.8280195260663508,"gamma":0.13367109004739333,"theta":-0.008858862559241704,"vega":0.006973649289099524,"rho":-0.007678233480403053,"breakevenPct":1.9563045926933478},{"delta":0.85,"premium":3.1521327014218015,"strike":11.956872037914692,"iv":0.8598678672985782,"gamma":0.10641990521327013,"theta":-0.0072948815165876785,"vega":0.005741421800947867,"rho":-0.008543815602516438,"breakevenPct":1.2921599047882206}]},"raw":{"call":[{"delta":0.25,"premium":0.3008591065292096,"strike":10.988545246277205,"iv":0.9071466208476519,"gamma":0.13933573883161512,"theta":-0.012693127147766322,"vega":0.008013745704467353,"rho":0.0015004580978214674,"breakevenPct":26.562829067336498},{"delta":0.3,"premium":0.3438144329896907,"strike":10.415807560137457,"iv":0.8144776632302406,"gamma":0.17112268041237114,"theta":-0.012349484536082474,"vega":0.008701030927835052,"rho":0.001814849417301807,"breakevenPct":20.623564945371616},{"delta":0.35,"premium":0.3996276322547509,"strike":9.929635336414998,"iv":0.747228145865434,"gamma":0.19542434514637905,"theta":-0.012184437596302002,"vega":0.009256291730868001,"rho":0.0021204749842597247,"breakevenPct":15.798912204817805},{"delta":0.4,"premium":0.48950950179763747,"strike":9.672829994863893,"iv":0.7473308680020544,"gamma":0.19989275808936827,"theta":-0.012492604006163328,"vega":0.009461736004108885,"rho":0.002402874506212979,"breakevenPct":13.927572832528366},{"delta":0.45,"premium":0.5793913713405239,"strike":9.416024653312789,"iv":0.7474335901386749,"gamma":0.20436117103235749,"theta":-0.012800770416024653,"vega":0.009667180277349769,"rho":0.002685274028166233,"breakevenPct":12.05623346023893},{"delta":0.5,"premium":0.6692732408834103,"strike":9.159219311761685,"iv":0.7475363122752954,"gamma":0.2088295839753467,"theta":-0.013108936825885978,"vega":0.009872624550590653,"rho":0.0029676735501194865,"breakevenPct":10.184894087949495},{"delta":0.55,"premium":0.7818862275449103,"strike":8.905189620758483,"iv":0.7464875582168996,"gamma":0.2068847638057219,"theta":-0.013002927478376579,"vega":0.009766134397870925,"rho":0.0032332645296745286,"breakevenPct":8.59950502582279},{"delta":0.6,"premium":0.9315868263473053,"strike":8.655688622754491,"iv":0.7435600798403194,"gamma":0.19447624750499004,"theta":-0.012221157684630739,"vega":0.009150698602794412,"rho":0.0034714310453166975,"breakevenPct":7.480666469751079},{"delta":0.65,"premium":1.0812874251497007,"strike":8.4061876247505,"iv":0.7406326014637392,"gamma":0.18206773120425815,"theta":-0.011439387890884896,"vega":0.008535262807717898,"rho":0.0037095975609588673,"breakevenPct":6.361827913679366},{"delta":0.7,"premium":1.2309880239520956,"strike":8.156686626746508,"iv":0.7377051230871591,"gamma":0.1696592149035263,"theta":-0.010657618097139056,"vega":0.007919827012641385,"rho":0.003947764076601037,"breakevenPct":5.242989357607655},{"delta":0.75,"premium":1.380688622754491,"strike":7.907185628742515,"iv":0.7347776447105788,"gamma":0.15725069860279442,"theta":-0.009875848303393213,"vega":0.007304391217564871,"rho":0.004185930592243206,"breakevenPct":4.124150801535942},{"delta":0.8,"premium":1.5303892215568862,"strike":7.6576846307385225,"iv":0.7318501663339987,"gamma":0.14484218230206253,"theta":-0.009094078509647371,"vega":0.006688955422488357,"rho":0.004424097107885376,"breakevenPct":3.0053122454642285},{"delta":0.85,"premium":1.8457678883071549,"strike":7.2591623036649215,"iv":0.7673298429319371,"gamma":0.12226073298429323,"theta":-0.00803804537521815,"vega":0.0057380453752181515,"rho":0.004532330262276295,"breakevenPct":2.073208430180234},{"delta":0.9,"premium":2.4456806282722514,"strike":6.604712041884817,"iv":0.8687696335078534,"gamma":0.08220837696335079,"theta":-0.006510994764397906,"vega":0.004210994764397905,"rho":0.0044174169919096295,"breakevenPct":1.4618012349447098}],"put":[{"delta":0.1,"premium":0.2526575896790305,"strike":5.623561814397017,"iv":1.5228678676855143,"gamma":0.0419597575878813,"theta":-0.011534634993042477,"vega":0.004199517001632619,"rho":-0.0009179180314628586,"breakevenPct":39.78806922961898},{"delta":0.15,"premium":0.33962274492858774,"strike":6.3537725507141225,"iv":1.4705572291152549,"gamma":0.07163298325050405,"theta":-0.014328978872089154,"vega":0.005835741108707559,"rho":-0.0013459519658234043,"breakevenPct":32.5767958992653},{"delta":0.2,"premium":0.2549543218552355,"strike":7.581693605059733,"iv":0.7937278636683064,"gamma":0.1374079761068166,"theta":-0.009179725931131411,"vega":0.006879725931131413,"rho":-0.0016419858666001127,"breakevenPct":17.861667228649125},{"delta":0.25,"premium":0.35158116654954324,"strike":7.845221363316936,"iv":0.7847854884047787,"gamma":0.15130467322557975,"theta":-0.009759486999297259,"vega":0.007459486999297259,"rho":-0.002076013518560267,"breakevenPct":15.990580753728777},{"delta":0.3,"premium":0.448208011243851,"strike":8.108749121574139,"iv":0.7758431131412509,"gamma":0.16520137034434293,"theta":-0.010339248067463105,"vega":0.008039248067463107,"rho":-0.0025100411705204213,"breakevenPct":14.119494278808428},{"delta":0.35,"premium":0.5448348559381588,"strike":8.372276879831341,"iv":0.7669007378777232,"gamma":0.1790980674631061,"theta":-0.010919009135628953,"vega":0.008619009135628953,"rho":-0.002944068822480576,"breakevenPct":12.248407803888078},{"delta":0.4,"premium":0.6414617006324667,"strike":8.635804638088546,"iv":0.7579583626141954,"gamma":0.1929947645818693,"theta":-0.011498770203794799,"vega":0.009198770203794799,"rho":-0.0033780964744407303,"breakevenPct":10.377321328967728},{"delta":0.45,"premium":0.7380885453267745,"strike":8.899332396345748,"iv":0.7490159873506677,"gamma":0.20689146170063247,"theta":-0.012078531271960647,"vega":0.009778531271960647,"rho":-0.003812124126400885,"breakevenPct":8.50623485404738},{"delta":0.5,"premium":0.896312394840157,"strike":9.173303421200224,"iv":0.7554436343241727,"gamma":0.2073301738642737,"theta":-0.012265339315759955,"vega":0.009878687605159843,"rho":-0.0042924405685901895,"breakevenPct":7.2086207807167355},{"delta":0.55,"premium":1.0926107683679196,"strike":9.453729669097028,"iv":0.7713718452047112,"gamma":0.19945019629837352,"theta":-0.012209254066180595,"vega":0.009682389231632081,"rho":-0.004801369175613694,"breakevenPct":6.2654831756826415},{"delta":0.6,"premium":1.2889091418956813,"strike":9.734155916993831,"iv":0.7873000560852496,"gamma":0.19157021873247337,"theta":-0.012153168816601233,"vega":0.009486090858104318,"rho":-0.005310297782637198,"breakevenPct":5.322345570648549},{"delta":0.65,"premium":1.4903732446415376,"strike":10.019216555801922,"iv":0.802680561714708,"gamma":0.1833121212121212,"theta":-0.01204811529933481,"vega":0.009263488543976347,"rho":-0.005823239174575499,"breakevenPct":4.385164673089856},{"delta":0.7,"premium":1.7860125646711011,"strike":10.388765705838876,"iv":0.8080759793052475,"gamma":0.16816060606060607,"theta":-0.011050332594235034,"vega":0.008561345158906134,"rho":-0.006409336722268159,"breakevenPct":3.5565791348904097},{"delta":0.75,"premium":2.0816518847006655,"strike":10.758314855875831,"iv":0.8134713968957871,"gamma":0.1530090909090909,"theta":-0.010052549889135254,"vega":0.00785920177383592,"rho":-0.00699543426996082,"breakevenPct":2.727993596690961},{"delta":0.8,"premium":2.5004739336492903,"strike":11.245971563981044,"iv":0.8280195260663508,"gamma":0.13367109004739333,"theta":-0.008858862559241704,"vega":0.006973649289099524,"rho":-0.007678233480403053,"breakevenPct":1.9563045926933478},{"delta":0.85,"premium":3.1521327014218015,"strike":11.956872037914692,"iv":0.8598678672985782,"gamma":0.10641990521327013,"theta":-0.0072948815165876785,"vega":0.005741421800947867,"rho":-0.008543815602516438,"breakevenPct":1.2921599047882206}]}},"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"}}