{"symbol":"SB","url":"https://intraalpha.com/companies/SB","capturedAt":"2026-10-23T04:07:27.744Z","state":"ready","quote":{"symbol":"SB","last_price":7.92,"prev_close":8.05,"regular_close":7.92,"change":-0.13,"change_pct":-1.6149,"regular_change":-0.13,"regular_change_pct":-1.6149,"extended_change":0,"extended_change_pct":0,"bid":7.57,"ask":8.04,"bid_size":100,"ask_size":100,"volume":776645,"vwap":7.936028,"open":7.92,"high":8.02,"low":7.86,"close":7.92,"trade_count":10535,"last_trade_at":"2026-10-22T23:00:00.003029795Z","last_quote_at":"2026-10-23T00:00:00.087433408Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:23.320510225-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SB","fetched_at":"2026-10-23T04:07:26.959323+00:00","name":"Safe Bulkers Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"Safe Bulkers, Inc. provides dry bulk shipping services. The company is headquartered in Monaco.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":916359000,"ebitda":161315000,"pe_ratio":10.45,"peg_ratio":3.33,"book_value":8.55,"dividend_per_share":0.1,"dividend_yield":0.0128,"eps":0.77,"revenue_ttm":307500000,"gross_profit_ttm":195704000,"profit_margin":0.283,"operating_margin_ttm":0.411,"return_on_assets_ttm":0.0451,"return_on_equity_ttm":0.103,"quarterly_earnings_growth":2.962,"quarterly_revenue_growth":0.33,"analyst_target_price":9.5,"analyst_number":0,"beta":0.846,"fifty_two_week_high":9.31,"fifty_two_week_low":4.256,"fifty_day_ma":8.45,"two_hundred_day_ma":6.97,"shares_outstanding":113833000,"forward_pe":2.099,"price_to_sales":2.98,"price_to_book":1.095,"ev_to_revenue":4.324,"ev_to_ebitda":7.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:26.959323+00:00"},"optionObservedAt":"2026-10-22T19:59:21.419Z","bars":[{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-16T08:05:00Z","v":319,"vw":8.12},{"c":8.12,"h":8.12,"l":8.12,"n":1,"o":8.12,"t":"2026-10-16T08:10:00Z","v":400,"vw":8.12},{"c":8.1216,"h":8.1216,"l":8.1216,"n":1,"o":8.1216,"t":"2026-10-16T09:45:00Z","v":165,"vw":8.1216},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-16T12:15:00Z","v":100,"vw":8.16},{"c":8.13,"h":8.13,"l":8.13,"n":4,"o":8.13,"t":"2026-10-16T13:10:00Z","v":1038,"vw":8.13},{"c":8.07,"h":8.1,"l":8.07,"n":6,"o":8.1,"t":"2026-10-16T13:20:00Z","v":670,"vw":8.076085},{"c":8.04,"h":8.12,"l":8.005,"n":92,"o":8.12,"t":"2026-10-16T13:30:00Z","v":31119,"vw":8.056264},{"c":8.09,"h":8.1,"l":8.045,"n":127,"o":8.05,"t":"2026-10-16T13:35:00Z","v":7828,"vw":8.063091},{"c":8.02,"h":8.08,"l":8.02,"n":108,"o":8.08,"t":"2026-10-16T13:40:00Z","v":6105,"vw":8.045109},{"c":7.995,"h":8.01,"l":7.99,"n":122,"o":8.01,"t":"2026-10-16T13:45:00Z","v":9245,"vw":7.996564},{"c":7.945,"h":8,"l":7.93,"n":335,"o":7.995,"t":"2026-10-16T13:50:00Z","v":34128,"vw":7.966923},{"c":7.9,"h":7.955,"l":7.89,"n":239,"o":7.9499,"t":"2026-10-16T13:55:00Z","v":26020,"vw":7.907406},{"c":7.96,"h":7.965,"l":7.895,"n":212,"o":7.895,"t":"2026-10-16T14:00:00Z","v":14012,"vw":7.921989},{"c":7.935,"h":7.965,"l":7.93,"n":122,"o":7.955,"t":"2026-10-16T14:05:00Z","v":8959,"vw":7.949383},{"c":7.955,"h":7.955,"l":7.9301,"n":96,"o":7.935,"t":"2026-10-16T14:10:00Z","v":8700,"vw":7.937527},{"c":7.94,"h":7.98,"l":7.94,"n":177,"o":7.955,"t":"2026-10-16T14:15:00Z","v":19449,"vw":7.966569},{"c":7.94,"h":7.945,"l":7.93,"n":102,"o":7.94,"t":"2026-10-16T14:20:00Z","v":10858,"vw":7.939883},{"c":7.975,"h":7.975,"l":7.94,"n":119,"o":7.94,"t":"2026-10-16T14:25:00Z","v":7925,"vw":7.957267},{"c":7.955,"h":7.975,"l":7.955,"n":108,"o":7.975,"t":"2026-10-16T14:30:00Z","v":7543,"vw":7.967114},{"c":7.965,"h":7.97,"l":7.955,"n":196,"o":7.955,"t":"2026-10-16T14:35:00Z","v":19142,"vw":7.958512},{"c":7.965,"h":7.975,"l":7.96,"n":118,"o":7.965,"t":"2026-10-16T14:40:00Z","v":6246,"vw":7.96771},{"c":7.97,"h":7.975,"l":7.96,"n":85,"o":7.97,"t":"2026-10-16T14:45:00Z","v":5464,"vw":7.969867},{"c":7.95,"h":7.965,"l":7.945,"n":100,"o":7.965,"t":"2026-10-16T14:50:00Z","v":6063,"vw":7.95282},{"c":7.965,"h":7.965,"l":7.93,"n":215,"o":7.95,"t":"2026-10-16T14:55:00Z","v":18980,"vw":7.944086},{"c":7.95,"h":7.97,"l":7.94,"n":92,"o":7.965,"t":"2026-10-16T15:00:00Z","v":5320,"vw":7.953572},{"c":7.945,"h":7.955,"l":7.935,"n":167,"o":7.945,"t":"2026-10-16T15:05:00Z","v":15126,"vw":7.942495},{"c":7.945,"h":7.965,"l":7.94,"n":113,"o":7.95,"t":"2026-10-16T15:10:00Z","v":9853,"vw":7.954138},{"c":7.935,"h":7.94,"l":7.93,"n":136,"o":7.94,"t":"2026-10-16T15:15:00Z","v":9383,"vw":7.933406},{"c":7.918,"h":7.9382,"l":7.915,"n":97,"o":7.935,"t":"2026-10-16T15:20:00Z","v":7707,"vw":7.924005},{"c":7.92,"h":7.92,"l":7.915,"n":113,"o":7.92,"t":"2026-10-16T15:25:00Z","v":11672,"vw":7.917374},{"c":7.915,"h":7.915,"l":7.915,"n":58,"o":7.915,"t":"2026-10-16T15:30:00Z","v":2227,"vw":7.915},{"c":7.91,"h":7.925,"l":7.91,"n":118,"o":7.915,"t":"2026-10-16T15:35:00Z","v":8819,"vw":7.918616},{"c":7.895,"h":7.91,"l":7.895,"n":102,"o":7.91,"t":"2026-10-16T15:40:00Z","v":6704,"vw":7.901493},{"c":7.89,"h":7.895,"l":7.885,"n":163,"o":7.895,"t":"2026-10-16T15:45:00Z","v":12294,"vw":7.89043},{"c":7.885,"h":7.9,"l":7.88,"n":137,"o":7.895,"t":"2026-10-16T15:50:00Z","v":11062,"vw":7.891383},{"c":7.875,"h":7.885,"l":7.875,"n":63,"o":7.885,"t":"2026-10-16T15:55:00Z","v":3815,"vw":7.877976},{"c":7.875,"h":7.875,"l":7.855,"n":203,"o":7.87,"t":"2026-10-16T16:00:00Z","v":16660,"vw":7.86785},{"c":7.88,"h":7.89,"l":7.88,"n":80,"o":7.88,"t":"2026-10-16T16:05:00Z","v":10936,"vw":7.881395},{"c":7.89,"h":7.89,"l":7.87,"n":198,"o":7.88,"t":"2026-10-16T16:10:00Z","v":14652,"vw":7.878112},{"c":7.91,"h":7.91,"l":7.885,"n":151,"o":7.885,"t":"2026-10-16T16:15:00Z","v":10673,"vw":7.894244},{"c":7.9,"h":7.915,"l":7.9,"n":109,"o":7.91,"t":"2026-10-16T16:20:00Z","v":6822,"vw":7.909678},{"c":7.89,"h":7.895,"l":7.885,"n":79,"o":7.89,"t":"2026-10-16T16:25:00Z","v":5891,"vw":7.89},{"c":7.9,"h":7.9,"l":7.895,"n":35,"o":7.895,"t":"2026-10-16T16:30:00Z","v":2434,"vw":7.898912},{"c":7.905,"h":7.905,"l":7.895,"n":39,"o":7.9,"t":"2026-10-16T16:35:00Z","v":2370,"vw":7.901397},{"c":7.9,"h":7.915,"l":7.9,"n":57,"o":7.91,"t":"2026-10-16T16:40:00Z","v":4169,"vw":7.908279},{"c":7.895,"h":7.905,"l":7.89,"n":70,"o":7.905,"t":"2026-10-16T16:45:00Z","v":6100,"vw":7.896572},{"c":7.895,"h":7.895,"l":7.895,"n":14,"o":7.895,"t":"2026-10-16T16:50:00Z","v":1173,"vw":7.895},{"c":7.895,"h":7.895,"l":7.89,"n":83,"o":7.895,"t":"2026-10-16T16:55:00Z","v":5670,"vw":7.891162},{"c":7.91,"h":7.92,"l":7.9,"n":166,"o":7.9,"t":"2026-10-16T17:00:00Z","v":25662,"vw":7.913785},{"c":7.915,"h":7.915,"l":7.905,"n":54,"o":7.91,"t":"2026-10-16T17:05:00Z","v":3006,"vw":7.91},{"c":7.915,"h":7.92,"l":7.915,"n":22,"o":7.92,"t":"2026-10-16T17:10:00Z","v":3202,"vw":7.918105},{"c":7.92,"h":7.92,"l":7.91,"n":72,"o":7.92,"t":"2026-10-16T17:15:00Z","v":4401,"vw":7.916157},{"c":7.905,"h":7.915,"l":7.9,"n":94,"o":7.915,"t":"2026-10-16T17:20:00Z","v":8807,"vw":7.906915},{"c":7.915,"h":7.92,"l":7.9,"n":88,"o":7.91,"t":"2026-10-16T17:25:00Z","v":5847,"vw":7.912055},{"c":7.905,"h":7.915,"l":7.905,"n":64,"o":7.915,"t":"2026-10-16T17:30:00Z","v":2179,"vw":7.910906},{"c":7.9,"h":7.91,"l":7.9,"n":19,"o":7.91,"t":"2026-10-16T17:35:00Z","v":759,"vw":7.905},{"c":7.925,"h":7.925,"l":7.91,"n":156,"o":7.91,"t":"2026-10-16T17:40:00Z","v":8115,"vw":7.915174},{"c":7.925,"h":7.935,"l":7.925,"n":89,"o":7.93,"t":"2026-10-16T17:45:00Z","v":6439,"vw":7.930618},{"c":7.915,"h":7.92,"l":7.915,"n":99,"o":7.92,"t":"2026-10-16T17:50:00Z","v":5154,"vw":7.919324},{"c":7.91,"h":7.915,"l":7.91,"n":41,"o":7.91,"t":"2026-10-16T17:55:00Z","v":2999,"vw":7.910594},{"c":7.895,"h":7.91,"l":7.895,"n":136,"o":7.91,"t":"2026-10-16T18:00:00Z","v":8847,"vw":7.903632},{"c":7.91,"h":7.91,"l":7.895,"n":103,"o":7.895,"t":"2026-10-16T18:10:00Z","v":4565,"vw":7.900353},{"c":7.895,"h":7.915,"l":7.895,"n":133,"o":7.91,"t":"2026-10-16T18:15:00Z","v":8091,"vw":7.906436},{"c":7.9,"h":7.908,"l":7.895,"n":92,"o":7.895,"t":"2026-10-16T18:20:00Z","v":4836,"vw":7.90044},{"c":7.905,"h":7.905,"l":7.9,"n":44,"o":7.9,"t":"2026-10-16T18:25:00Z","v":3405,"vw":7.900517},{"c":7.9,"h":7.905,"l":7.9,"n":99,"o":7.905,"t":"2026-10-16T18:30:00Z","v":6249,"vw":7.902252},{"c":7.895,"h":7.905,"l":7.88,"n":96,"o":7.905,"t":"2026-10-16T18:35:00Z","v":5395,"vw":7.891887},{"c":7.8999,"h":7.8999,"l":7.8801,"n":90,"o":7.895,"t":"2026-10-16T18:40:00Z","v":5689,"vw":7.88969},{"c":7.89,"h":7.895,"l":7.89,"n":58,"o":7.89,"t":"2026-10-16T18:45:00Z","v":3103,"vw":7.891829},{"c":7.882,"h":7.89,"l":7.882,"n":45,"o":7.89,"t":"2026-10-16T18:50:00Z","v":1687,"vw":7.88764},{"c":7.895,"h":7.895,"l":7.875,"n":168,"o":7.885,"t":"2026-10-16T18:55:00Z","v":10991,"vw":7.88361},{"c":7.895,"h":7.8999,"l":7.895,"n":68,"o":7.895,"t":"2026-10-16T19:00:00Z","v":5476,"vw":7.898148},{"c":7.895,"h":7.895,"l":7.88,"n":156,"o":7.89,"t":"2026-10-16T19:05:00Z","v":9646,"vw":7.888142},{"c":7.89,"h":7.89,"l":7.88,"n":62,"o":7.89,"t":"2026-10-16T19:10:00Z","v":4733,"vw":7.885107},{"c":7.8974,"h":7.8974,"l":7.8974,"n":11,"o":7.8974,"t":"2026-10-16T19:15:00Z","v":1529,"vw":7.8974},{"c":7.885,"h":7.895,"l":7.88,"n":217,"o":7.89,"t":"2026-10-16T19:20:00Z","v":15690,"vw":7.885695},{"c":7.86,"h":7.885,"l":7.86,"n":163,"o":7.885,"t":"2026-10-16T19:25:00Z","v":15014,"vw":7.875342},{"c":7.865,"h":7.87,"l":7.85,"n":249,"o":7.865,"t":"2026-10-16T19:30:00Z","v":20081,"vw":7.863902},{"c":7.86,"h":7.87,"l":7.855,"n":213,"o":7.86,"t":"2026-10-16T19:35:00Z","v":11707,"vw":7.864017},{"c":7.835,"h":7.865,"l":7.835,"n":201,"o":7.865,"t":"2026-10-16T19:40:00Z","v":12650,"vw":7.850507},{"c":7.82,"h":7.845,"l":7.82,"n":241,"o":7.84,"t":"2026-10-16T19:45:00Z","v":20685,"vw":7.835964},{"c":7.84,"h":7.8575,"l":7.825,"n":327,"o":7.825,"t":"2026-10-16T19:50:00Z","v":32479,"vw":7.837064},{"c":7.83,"h":7.85,"l":7.8,"n":1111,"o":7.845,"t":"2026-10-16T19:55:00Z","v":123548,"vw":7.815878},{"c":7.81,"h":7.83,"l":7.81,"n":18,"o":7.83,"t":"2026-10-16T20:00:00Z","v":134944,"vw":7.829972},{"c":7.9192,"h":7.9192,"l":7.9192,"n":1,"o":7.9192,"t":"2026-10-16T22:20:00Z","v":100,"vw":7.9192},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-19T08:10:00Z","v":400,"vw":7.9},{"c":7.95,"h":7.95,"l":7.9454,"n":2,"o":7.9454,"t":"2026-10-19T11:00:00Z","v":1100,"vw":7.945818},{"c":7.95,"h":7.95,"l":7.94,"n":4,"o":7.94,"t":"2026-10-19T12:35:00Z","v":371,"vw":7.94661},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-19T13:10:00Z","v":111,"vw":7.96},{"c":7.965,"h":8.03,"l":7.91,"n":108,"o":8.03,"t":"2026-10-19T13:30:00Z","v":15016,"vw":7.934247},{"c":7.96,"h":7.98,"l":7.94,"n":130,"o":7.965,"t":"2026-10-19T13:35:00Z","v":12218,"vw":7.957227},{"c":7.95,"h":7.99,"l":7.94,"n":153,"o":7.96,"t":"2026-10-19T13:40:00Z","v":18136,"vw":7.958913},{"c":8.01,"h":8.01,"l":7.94,"n":99,"o":7.94,"t":"2026-10-19T13:45:00Z","v":9300,"vw":7.974772},{"c":8.05,"h":8.07,"l":8.015,"n":181,"o":8.03,"t":"2026-10-19T13:50:00Z","v":20272,"vw":8.042097},{"c":8,"h":8.05,"l":8,"n":161,"o":8.04,"t":"2026-10-19T13:55:00Z","v":12494,"vw":8.028327},{"c":7.965,"h":7.995,"l":7.955,"n":93,"o":7.995,"t":"2026-10-19T14:00:00Z","v":7350,"vw":7.963586},{"c":7.905,"h":7.975,"l":7.895,"n":261,"o":7.965,"t":"2026-10-19T14:05:00Z","v":23584,"vw":7.945248},{"c":7.885,"h":7.905,"l":7.88,"n":144,"o":7.905,"t":"2026-10-19T14:10:00Z","v":16039,"vw":7.889532},{"c":7.885,"h":7.885,"l":7.875,"n":166,"o":7.885,"t":"2026-10-19T14:15:00Z","v":14600,"vw":7.880653},{"c":7.905,"h":7.91,"l":7.885,"n":176,"o":7.885,"t":"2026-10-19T14:20:00Z","v":18197,"vw":7.900496},{"c":7.915,"h":7.915,"l":7.905,"n":123,"o":7.905,"t":"2026-10-19T14:25:00Z","v":4715,"vw":7.906603},{"c":7.9,"h":7.92,"l":7.8925,"n":147,"o":7.92,"t":"2026-10-19T14:30:00Z","v":17419,"vw":7.901823},{"c":7.885,"h":7.895,"l":7.885,"n":56,"o":7.895,"t":"2026-10-19T14:35:00Z","v":4887,"vw":7.889197},{"c":7.89,"h":7.9,"l":7.885,"n":112,"o":7.89,"t":"2026-10-19T14:40:00Z","v":7913,"vw":7.890059},{"c":7.91,"h":7.915,"l":7.875,"n":119,"o":7.88,"t":"2026-10-19T14:45:00Z","v":11141,"vw":7.89994},{"c":7.905,"h":7.915,"l":7.905,"n":80,"o":7.905,"t":"2026-10-19T14:50:00Z","v":4420,"vw":7.909039},{"c":7.93,"h":7.93,"l":7.905,"n":129,"o":7.905,"t":"2026-10-19T14:55:00Z","v":5491,"vw":7.921193},{"c":7.9,"h":7.93,"l":7.885,"n":193,"o":7.925,"t":"2026-10-19T15:00:00Z","v":13682,"vw":7.907087},{"c":7.88,"h":7.885,"l":7.88,"n":57,"o":7.885,"t":"2026-10-19T15:05:00Z","v":2393,"vw":7.88258},{"c":7.87,"h":7.88,"l":7.865,"n":196,"o":7.88,"t":"2026-10-19T15:10:00Z","v":14682,"vw":7.872502},{"c":7.855,"h":7.87,"l":7.855,"n":122,"o":7.87,"t":"2026-10-19T15:15:00Z","v":11622,"vw":7.858562},{"c":7.845,"h":7.855,"l":7.84,"n":86,"o":7.855,"t":"2026-10-19T15:20:00Z","v":5070,"vw":7.84989},{"c":7.86,"h":7.86,"l":7.84,"n":284,"o":7.845,"t":"2026-10-19T15:25:00Z","v":20512,"vw":7.845643},{"c":7.86,"h":7.86,"l":7.835,"n":124,"o":7.86,"t":"2026-10-19T15:30:00Z","v":6891,"vw":7.849662},{"c":7.865,"h":7.865,"l":7.85,"n":212,"o":7.855,"t":"2026-10-19T15:35:00Z","v":14910,"vw":7.857435},{"c":7.85,"h":7.875,"l":7.845,"n":121,"o":7.865,"t":"2026-10-19T15:40:00Z","v":9285,"vw":7.855877},{"c":7.84,"h":7.85,"l":7.84,"n":44,"o":7.845,"t":"2026-10-19T15:45:00Z","v":1913,"vw":7.845},{"c":7.855,"h":7.865,"l":7.845,"n":94,"o":7.845,"t":"2026-10-19T15:50:00Z","v":5394,"vw":7.85404},{"c":7.835,"h":7.86,"l":7.835,"n":107,"o":7.86,"t":"2026-10-19T15:55:00Z","v":6358,"vw":7.847283},{"c":7.815,"h":7.83,"l":7.81,"n":113,"o":7.83,"t":"2026-10-19T16:00:00Z","v":7444,"vw":7.823654},{"c":7.775,"h":7.8073,"l":7.77,"n":146,"o":7.8,"t":"2026-10-19T16:05:00Z","v":10942,"vw":7.795087},{"c":7.775,"h":7.785,"l":7.775,"n":119,"o":7.775,"t":"2026-10-19T16:10:00Z","v":9230,"vw":7.779173},{"c":7.775,"h":7.785,"l":7.775,"n":126,"o":7.775,"t":"2026-10-19T16:15:00Z","v":8855,"vw":7.780664},{"c":7.77,"h":7.78,"l":7.77,"n":90,"o":7.78,"t":"2026-10-19T16:20:00Z","v":6183,"vw":7.774239},{"c":7.785,"h":7.785,"l":7.7701,"n":65,"o":7.7713,"t":"2026-10-19T16:25:00Z","v":3464,"vw":7.777862},{"c":7.76,"h":7.78,"l":7.76,"n":181,"o":7.78,"t":"2026-10-19T16:30:00Z","v":20780,"vw":7.765794},{"c":7.75,"h":7.765,"l":7.745,"n":114,"o":7.765,"t":"2026-10-19T16:35:00Z","v":5417,"vw":7.751563},{"c":7.762,"h":7.765,"l":7.7501,"n":69,"o":7.7501,"t":"2026-10-19T16:40:00Z","v":4242,"vw":7.757119},{"c":7.76,"h":7.775,"l":7.76,"n":96,"o":7.765,"t":"2026-10-19T16:45:00Z","v":5257,"vw":7.768357},{"c":7.765,"h":7.77,"l":7.765,"n":47,"o":7.77,"t":"2026-10-19T16:50:00Z","v":1309,"vw":7.765625},{"c":7.75,"h":7.7699,"l":7.75,"n":114,"o":7.7699,"t":"2026-10-19T16:55:00Z","v":4079,"vw":7.759065},{"c":7.75,"h":7.755,"l":7.75,"n":62,"o":7.75,"t":"2026-10-19T17:00:00Z","v":2093,"vw":7.751315},{"c":7.74,"h":7.755,"l":7.735,"n":136,"o":7.75,"t":"2026-10-19T17:05:00Z","v":6078,"vw":7.748012},{"c":7.725,"h":7.74,"l":7.725,"n":119,"o":7.74,"t":"2026-10-19T17:10:00Z","v":8317,"vw":7.731066},{"c":7.73,"h":7.735,"l":7.725,"n":98,"o":7.725,"t":"2026-10-19T17:15:00Z","v":5262,"vw":7.730138},{"c":7.735,"h":7.7399,"l":7.725,"n":70,"o":7.725,"t":"2026-10-19T17:20:00Z","v":5432,"vw":7.729159},{"c":7.72,"h":7.735,"l":7.72,"n":74,"o":7.735,"t":"2026-10-19T17:25:00Z","v":4369,"vw":7.726313},{"c":7.715,"h":7.72,"l":7.715,"n":53,"o":7.715,"t":"2026-10-19T17:30:00Z","v":3099,"vw":7.716987},{"c":7.715,"h":7.73,"l":7.71,"n":71,"o":7.725,"t":"2026-10-19T17:35:00Z","v":2889,"vw":7.719925},{"c":7.715,"h":7.72,"l":7.715,"n":31,"o":7.72,"t":"2026-10-19T17:40:00Z","v":1369,"vw":7.71696},{"c":7.715,"h":7.715,"l":7.705,"n":122,"o":7.71,"t":"2026-10-19T17:45:00Z","v":8006,"vw":7.71093},{"c":7.69,"h":7.72,"l":7.69,"n":224,"o":7.715,"t":"2026-10-19T17:50:00Z","v":12241,"vw":7.706214},{"c":7.67,"h":7.69,"l":7.67,"n":178,"o":7.69,"t":"2026-10-19T17:55:00Z","v":11399,"vw":7.676134},{"c":7.645,"h":7.68,"l":7.645,"n":292,"o":7.67,"t":"2026-10-19T18:00:00Z","v":53496,"vw":7.649587},{"c":7.68,"h":7.685,"l":7.645,"n":208,"o":7.65,"t":"2026-10-19T18:05:00Z","v":13963,"vw":7.664268},{"c":7.67,"h":7.69,"l":7.62,"n":530,"o":7.68,"t":"2026-10-19T18:10:00Z","v":50910,"vw":7.661864},{"c":7.655,"h":7.675,"l":7.645,"n":194,"o":7.67,"t":"2026-10-19T18:15:00Z","v":12254,"vw":7.662759},{"c":7.66,"h":7.66,"l":7.64,"n":225,"o":7.65,"t":"2026-10-19T18:20:00Z","v":14912,"vw":7.654257},{"c":7.64,"h":7.655,"l":7.64,"n":99,"o":7.65,"t":"2026-10-19T18:25:00Z","v":4502,"vw":7.647723},{"c":7.665,"h":7.665,"l":7.64,"n":161,"o":7.6401,"t":"2026-10-19T18:30:00Z","v":9758,"vw":7.651739},{"c":7.665,"h":7.67,"l":7.645,"n":374,"o":7.665,"t":"2026-10-19T18:35:00Z","v":25645,"vw":7.655719},{"c":7.665,"h":7.675,"l":7.66,"n":112,"o":7.67,"t":"2026-10-19T18:40:00Z","v":6283,"vw":7.668094},{"c":7.685,"h":7.695,"l":7.665,"n":312,"o":7.665,"t":"2026-10-19T18:45:00Z","v":24000,"vw":7.67699},{"c":7.695,"h":7.7,"l":7.68,"n":324,"o":7.69,"t":"2026-10-19T18:50:00Z","v":23977,"vw":7.692036},{"c":7.705,"h":7.71,"l":7.69,"n":154,"o":7.695,"t":"2026-10-19T18:55:00Z","v":11636,"vw":7.699068},{"c":7.71,"h":7.72,"l":7.7,"n":176,"o":7.705,"t":"2026-10-19T19:00:00Z","v":11039,"vw":7.709184},{"c":7.705,"h":7.715,"l":7.705,"n":158,"o":7.71,"t":"2026-10-19T19:05:00Z","v":9009,"vw":7.710385},{"c":7.715,"h":7.725,"l":7.695,"n":209,"o":7.71,"t":"2026-10-19T19:10:00Z","v":18856,"vw":7.706522},{"c":7.72,"h":7.72,"l":7.69,"n":345,"o":7.7161,"t":"2026-10-19T19:15:00Z","v":54938,"vw":7.699172},{"c":7.725,"h":7.73,"l":7.705,"n":159,"o":7.725,"t":"2026-10-19T19:20:00Z","v":12820,"vw":7.718234},{"c":7.745,"h":7.745,"l":7.725,"n":210,"o":7.725,"t":"2026-10-19T19:25:00Z","v":14383,"vw":7.732616},{"c":7.77,"h":7.775,"l":7.73,"n":400,"o":7.74,"t":"2026-10-19T19:30:00Z","v":32641,"vw":7.750918},{"c":7.775,"h":7.78,"l":7.76,"n":164,"o":7.765,"t":"2026-10-19T19:35:00Z","v":10808,"vw":7.76873},{"c":7.795,"h":7.795,"l":7.77,"n":200,"o":7.78,"t":"2026-10-19T19:40:00Z","v":17188,"vw":7.786068},{"c":7.775,"h":7.795,"l":7.775,"n":402,"o":7.795,"t":"2026-10-19T19:45:00Z","v":41077,"vw":7.784664},{"c":7.77,"h":7.79,"l":7.77,"n":375,"o":7.775,"t":"2026-10-19T19:50:00Z","v":28298,"vw":7.776976},{"c":7.81,"h":7.8125,"l":7.775,"n":1270,"o":7.775,"t":"2026-10-19T19:55:00Z","v":135091,"vw":7.797507},{"c":7.81,"h":7.81,"l":7.81,"n":14,"o":7.81,"t":"2026-10-19T20:00:00Z","v":213981,"vw":7.81},{"c":7.88,"h":7.88,"l":7.88,"n":4,"o":7.88,"t":"2026-10-20T08:00:00Z","v":422,"vw":7.88},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-20T11:10:00Z","v":320,"vw":7.81},{"c":7.765,"h":7.81,"l":7.765,"n":82,"o":7.79,"t":"2026-10-20T13:30:00Z","v":7770,"vw":7.784044},{"c":7.77,"h":7.795,"l":7.75,"n":63,"o":7.795,"t":"2026-10-20T13:35:00Z","v":4871,"vw":7.765306},{"c":7.81,"h":7.81,"l":7.77,"n":56,"o":7.775,"t":"2026-10-20T13:40:00Z","v":3789,"vw":7.795888},{"c":7.81,"h":7.815,"l":7.7807,"n":49,"o":7.8,"t":"2026-10-20T13:45:00Z","v":3422,"vw":7.797905},{"c":7.85,"h":7.85,"l":7.8,"n":99,"o":7.8,"t":"2026-10-20T13:50:00Z","v":7494,"vw":7.829438},{"c":7.845,"h":7.85,"l":7.83,"n":64,"o":7.85,"t":"2026-10-20T13:55:00Z","v":6331,"vw":7.838591},{"c":7.84,"h":7.84,"l":7.83,"n":45,"o":7.8301,"t":"2026-10-20T14:00:00Z","v":3699,"vw":7.832509},{"c":7.885,"h":7.895,"l":7.85,"n":82,"o":7.85,"t":"2026-10-20T14:05:00Z","v":5881,"vw":7.871671},{"c":7.885,"h":7.89,"l":7.87,"n":60,"o":7.885,"t":"2026-10-20T14:10:00Z","v":6708,"vw":7.880869},{"c":7.8955,"h":7.905,"l":7.88,"n":93,"o":7.89,"t":"2026-10-20T14:15:00Z","v":5329,"vw":7.891785},{"c":7.9,"h":7.92,"l":7.895,"n":95,"o":7.9,"t":"2026-10-20T14:20:00Z","v":7649,"vw":7.907925},{"c":7.89,"h":7.925,"l":7.89,"n":136,"o":7.9,"t":"2026-10-20T14:25:00Z","v":12406,"vw":7.909371},{"c":7.895,"h":7.895,"l":7.88,"n":75,"o":7.89,"t":"2026-10-20T14:30:00Z","v":4609,"vw":7.888592},{"c":7.91,"h":7.91,"l":7.89,"n":63,"o":7.895,"t":"2026-10-20T14:35:00Z","v":3817,"vw":7.894967},{"c":7.87,"h":7.91,"l":7.87,"n":131,"o":7.91,"t":"2026-10-20T14:40:00Z","v":7822,"vw":7.892131},{"c":7.86,"h":7.86,"l":7.845,"n":88,"o":7.86,"t":"2026-10-20T14:45:00Z","v":5260,"vw":7.8523},{"c":7.825,"h":7.86,"l":7.825,"n":95,"o":7.86,"t":"2026-10-20T14:50:00Z","v":6212,"vw":7.845759},{"c":7.81,"h":7.835,"l":7.8,"n":133,"o":7.825,"t":"2026-10-20T14:55:00Z","v":10135,"vw":7.821215},{"c":7.79,"h":7.825,"l":7.79,"n":94,"o":7.82,"t":"2026-10-20T15:00:00Z","v":15016,"vw":7.818939},{"c":7.765,"h":7.79,"l":7.765,"n":68,"o":7.785,"t":"2026-10-20T15:05:00Z","v":4823,"vw":7.774223},{"c":7.79,"h":7.795,"l":7.765,"n":148,"o":7.765,"t":"2026-10-20T15:10:00Z","v":9855,"vw":7.774017},{"c":7.79,"h":7.8,"l":7.775,"n":93,"o":7.785,"t":"2026-10-20T15:15:00Z","v":7509,"vw":7.785463},{"c":7.79,"h":7.79,"l":7.785,"n":32,"o":7.79,"t":"2026-10-20T15:20:00Z","v":1401,"vw":7.789445},{"c":7.795,"h":7.795,"l":7.7828,"n":44,"o":7.785,"t":"2026-10-20T15:25:00Z","v":2681,"vw":7.789719},{"c":7.775,"h":7.795,"l":7.765,"n":103,"o":7.795,"t":"2026-10-20T15:30:00Z","v":7636,"vw":7.774969},{"c":7.77,"h":7.78,"l":7.77,"n":53,"o":7.775,"t":"2026-10-20T15:35:00Z","v":1722,"vw":7.776364},{"c":7.775,"h":7.78,"l":7.775,"n":80,"o":7.775,"t":"2026-10-20T15:40:00Z","v":3605,"vw":7.778973},{"c":7.765,"h":7.77,"l":7.76,"n":43,"o":7.77,"t":"2026-10-20T15:45:00Z","v":2516,"vw":7.76784},{"c":7.775,"h":7.775,"l":7.77,"n":54,"o":7.77,"t":"2026-10-20T15:50:00Z","v":2534,"vw":7.771429},{"c":7.775,"h":7.785,"l":7.775,"n":85,"o":7.775,"t":"2026-10-20T15:55:00Z","v":4558,"vw":7.779028},{"c":7.78,"h":7.78,"l":7.78,"n":32,"o":7.78,"t":"2026-10-20T16:00:00Z","v":1182,"vw":7.78},{"c":7.785,"h":7.785,"l":7.785,"n":11,"o":7.785,"t":"2026-10-20T16:05:00Z","v":580,"vw":7.785},{"c":7.795,"h":7.795,"l":7.785,"n":50,"o":7.785,"t":"2026-10-20T16:10:00Z","v":5941,"vw":7.789585},{"c":7.795,"h":7.805,"l":7.795,"n":61,"o":7.8,"t":"2026-10-20T16:15:00Z","v":3211,"vw":7.798932},{"c":7.805,"h":7.805,"l":7.795,"n":40,"o":7.795,"t":"2026-10-20T16:20:00Z","v":2915,"vw":7.800807},{"c":7.805,"h":7.805,"l":7.805,"n":18,"o":7.805,"t":"2026-10-20T16:25:00Z","v":672,"vw":7.805},{"c":7.815,"h":7.82,"l":7.805,"n":62,"o":7.805,"t":"2026-10-20T16:30:00Z","v":3386,"vw":7.811491},{"c":7.815,"h":7.815,"l":7.815,"n":6,"o":7.815,"t":"2026-10-20T16:35:00Z","v":162,"vw":7.815},{"c":7.815,"h":7.815,"l":7.815,"n":13,"o":7.815,"t":"2026-10-20T16:40:00Z","v":895,"vw":7.815},{"c":7.82,"h":7.82,"l":7.815,"n":31,"o":7.815,"t":"2026-10-20T16:45:00Z","v":2384,"vw":7.815801},{"c":7.81,"h":7.815,"l":7.81,"n":54,"o":7.815,"t":"2026-10-20T16:50:00Z","v":1803,"vw":7.812049},{"c":7.8,"h":7.815,"l":7.8,"n":75,"o":7.815,"t":"2026-10-20T16:55:00Z","v":4142,"vw":7.809054},{"c":7.79,"h":7.805,"l":7.785,"n":80,"o":7.805,"t":"2026-10-20T17:00:00Z","v":5988,"vw":7.791908},{"c":7.795,"h":7.795,"l":7.795,"n":11,"o":7.795,"t":"2026-10-20T17:05:00Z","v":119,"vw":7.795},{"c":7.8,"h":7.8,"l":7.8,"n":32,"o":7.8,"t":"2026-10-20T17:10:00Z","v":1431,"vw":7.8},{"c":7.82,"h":7.82,"l":7.81,"n":66,"o":7.81,"t":"2026-10-20T17:15:00Z","v":2247,"vw":7.812692},{"c":7.82,"h":7.82,"l":7.82,"n":24,"o":7.82,"t":"2026-10-20T17:20:00Z","v":551,"vw":7.82},{"c":7.825,"h":7.825,"l":7.8202,"n":24,"o":7.8202,"t":"2026-10-20T17:25:00Z","v":1041,"vw":7.823367},{"c":7.835,"h":7.845,"l":7.83,"n":165,"o":7.83,"t":"2026-10-20T17:30:00Z","v":9684,"vw":7.83546},{"c":7.85,"h":7.85,"l":7.835,"n":49,"o":7.835,"t":"2026-10-20T17:35:00Z","v":2911,"vw":7.839},{"c":7.85,"h":7.85,"l":7.845,"n":44,"o":7.845,"t":"2026-10-20T17:40:00Z","v":6935,"vw":7.845431},{"c":7.855,"h":7.855,"l":7.855,"n":5,"o":7.855,"t":"2026-10-20T17:45:00Z","v":216,"vw":7.855},{"c":7.86,"h":7.86,"l":7.855,"n":28,"o":7.86,"t":"2026-10-20T17:50:00Z","v":1346,"vw":7.858589},{"c":7.865,"h":7.865,"l":7.855,"n":72,"o":7.86,"t":"2026-10-20T17:55:00Z","v":3087,"vw":7.862955},{"c":7.885,"h":7.89,"l":7.865,"n":82,"o":7.865,"t":"2026-10-20T18:00:00Z","v":5166,"vw":7.881111},{"c":7.8915,"h":7.9,"l":7.885,"n":121,"o":7.89,"t":"2026-10-20T18:05:00Z","v":8518,"vw":7.890234},{"c":7.89,"h":7.895,"l":7.89,"n":44,"o":7.895,"t":"2026-10-20T18:10:00Z","v":2307,"vw":7.890389},{"c":7.88,"h":7.885,"l":7.88,"n":61,"o":7.885,"t":"2026-10-20T18:15:00Z","v":3047,"vw":7.881471},{"c":7.87,"h":7.87,"l":7.865,"n":42,"o":7.87,"t":"2026-10-20T18:20:00Z","v":2604,"vw":7.869712},{"c":7.865,"h":7.87,"l":7.865,"n":45,"o":7.87,"t":"2026-10-20T18:25:00Z","v":2201,"vw":7.868177},{"c":7.865,"h":7.865,"l":7.86,"n":23,"o":7.86,"t":"2026-10-20T18:30:00Z","v":737,"vw":7.861835},{"c":7.865,"h":7.87,"l":7.862,"n":45,"o":7.862,"t":"2026-10-20T18:35:00Z","v":1807,"vw":7.866933},{"c":7.865,"h":7.8681,"l":7.8624,"n":31,"o":7.8681,"t":"2026-10-20T18:40:00Z","v":1213,"vw":7.865414},{"c":7.86,"h":7.865,"l":7.86,"n":79,"o":7.865,"t":"2026-10-20T18:45:00Z","v":3962,"vw":7.861404},{"c":7.845,"h":7.855,"l":7.845,"n":42,"o":7.855,"t":"2026-10-20T18:50:00Z","v":2365,"vw":7.849217},{"c":7.845,"h":7.845,"l":7.84,"n":35,"o":7.845,"t":"2026-10-20T18:55:00Z","v":1668,"vw":7.844507},{"c":7.845,"h":7.845,"l":7.84,"n":40,"o":7.845,"t":"2026-10-20T19:00:00Z","v":2907,"vw":7.844737},{"c":7.83,"h":7.84,"l":7.83,"n":82,"o":7.84,"t":"2026-10-20T19:05:00Z","v":5086,"vw":7.835154},{"c":7.835,"h":7.835,"l":7.8341,"n":22,"o":7.8341,"t":"2026-10-20T19:10:00Z","v":996,"vw":7.834346},{"c":7.835,"h":7.835,"l":7.835,"n":28,"o":7.835,"t":"2026-10-20T19:15:00Z","v":893,"vw":7.835},{"c":7.83,"h":7.84,"l":7.825,"n":185,"o":7.84,"t":"2026-10-20T19:20:00Z","v":9104,"vw":7.831352},{"c":7.84,"h":7.845,"l":7.84,"n":129,"o":7.84,"t":"2026-10-20T19:25:00Z","v":7287,"vw":7.840677},{"c":7.825,"h":7.835,"l":7.825,"n":107,"o":7.835,"t":"2026-10-20T19:30:00Z","v":4389,"vw":7.831924},{"c":7.86,"h":7.86,"l":7.83,"n":115,"o":7.83,"t":"2026-10-20T19:35:00Z","v":6506,"vw":7.837698},{"c":7.86,"h":7.86,"l":7.86,"n":31,"o":7.86,"t":"2026-10-20T19:40:00Z","v":1776,"vw":7.86},{"c":7.845,"h":7.865,"l":7.84,"n":132,"o":7.865,"t":"2026-10-20T19:45:00Z","v":5850,"vw":7.852856},{"c":7.845,"h":7.85,"l":7.8325,"n":250,"o":7.84,"t":"2026-10-20T19:50:00Z","v":19495,"vw":7.841924},{"c":7.83,"h":7.86,"l":7.82,"n":1194,"o":7.84,"t":"2026-10-20T19:55:00Z","v":99584,"vw":7.83922},{"c":7.83,"h":7.84,"l":7.83,"n":23,"o":7.84,"t":"2026-10-20T20:00:00Z","v":310630,"vw":7.830014},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-20T20:20:00Z","v":7967,"vw":7.83},{"c":8.0975,"h":8.0975,"l":8.0975,"n":1,"o":8.0975,"t":"2026-10-20T21:15:00Z","v":4000,"vw":8.0975},{"c":7.87,"h":7.915,"l":7.86,"n":7,"o":7.86,"t":"2026-10-21T08:45:00Z","v":1000,"vw":7.872609},{"c":7.91,"h":7.92,"l":7.91,"n":8,"o":7.92,"t":"2026-10-21T09:55:00Z","v":6010,"vw":7.911675},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-21T11:00:00Z","v":400,"vw":7.92},{"c":7.92,"h":7.92,"l":7.9,"n":13,"o":7.9,"t":"2026-10-21T12:55:00Z","v":2363,"vw":7.912857},{"c":7.98,"h":7.98,"l":7.8901,"n":146,"o":7.91,"t":"2026-10-21T13:30:00Z","v":25241,"vw":7.918646},{"c":7.995,"h":8.05,"l":7.98,"n":137,"o":7.99,"t":"2026-10-21T13:35:00Z","v":17037,"vw":8.012776},{"c":7.99,"h":8,"l":7.965,"n":58,"o":7.99,"t":"2026-10-21T13:40:00Z","v":2828,"vw":7.981829},{"c":8.02,"h":8.02,"l":7.99,"n":43,"o":7.99,"t":"2026-10-21T13:45:00Z","v":4717,"vw":7.998},{"c":8.01,"h":8.03,"l":8.01,"n":35,"o":8.03,"t":"2026-10-21T13:50:00Z","v":2822,"vw":8.01568},{"c":8.04,"h":8.05,"l":8,"n":136,"o":8.005,"t":"2026-10-21T13:55:00Z","v":11831,"vw":8.041776},{"c":8.05,"h":8.06,"l":8.045,"n":91,"o":8.05,"t":"2026-10-21T14:00:00Z","v":4050,"vw":8.052735},{"c":8.095,"h":8.0952,"l":8.055,"n":78,"o":8.055,"t":"2026-10-21T14:05:00Z","v":4856,"vw":8.075084},{"c":8.06,"h":8.09,"l":8.06,"n":218,"o":8.09,"t":"2026-10-21T14:10:00Z","v":11194,"vw":8.079599},{"c":8.075,"h":8.09,"l":8.05,"n":486,"o":8.055,"t":"2026-10-21T14:15:00Z","v":40315,"vw":8.072949},{"c":8.065,"h":8.085,"l":8.065,"n":119,"o":8.08,"t":"2026-10-21T14:20:00Z","v":6720,"vw":8.078753},{"c":8.085,"h":8.09,"l":8.065,"n":67,"o":8.065,"t":"2026-10-21T14:25:00Z","v":3245,"vw":8.079934},{"c":8.07,"h":8.08,"l":8.07,"n":38,"o":8.08,"t":"2026-10-21T14:30:00Z","v":1619,"vw":8.078},{"c":8.07,"h":8.07,"l":8.055,"n":72,"o":8.06,"t":"2026-10-21T14:35:00Z","v":4093,"vw":8.061449},{"c":8.065,"h":8.07,"l":8.065,"n":31,"o":8.07,"t":"2026-10-21T14:40:00Z","v":2643,"vw":8.068844},{"c":8.065,"h":8.065,"l":8.055,"n":80,"o":8.065,"t":"2026-10-21T14:45:00Z","v":5124,"vw":8.062237},{"c":8.075,"h":8.078,"l":8.07,"n":51,"o":8.07,"t":"2026-10-21T14:50:00Z","v":2974,"vw":8.07448},{"c":8.055,"h":8.075,"l":8.055,"n":72,"o":8.075,"t":"2026-10-21T14:55:00Z","v":3846,"vw":8.06934},{"c":8.05,"h":8.065,"l":8.045,"n":94,"o":8.055,"t":"2026-10-21T15:00:00Z","v":11256,"vw":8.052735},{"c":8.045,"h":8.045,"l":8.04,"n":53,"o":8.045,"t":"2026-10-21T15:05:00Z","v":2947,"vw":8.044444},{"c":8.07,"h":8.085,"l":8.05,"n":120,"o":8.05,"t":"2026-10-21T15:10:00Z","v":10502,"vw":8.066533},{"c":8.065,"h":8.075,"l":8.065,"n":54,"o":8.07,"t":"2026-10-21T15:15:00Z","v":2465,"vw":8.071724},{"c":8.06,"h":8.0699,"l":8.055,"n":64,"o":8.065,"t":"2026-10-21T15:20:00Z","v":4743,"vw":8.061067},{"c":8.055,"h":8.065,"l":8.055,"n":38,"o":8.065,"t":"2026-10-21T15:25:00Z","v":3332,"vw":8.059419},{"c":8.05,"h":8.06,"l":8.05,"n":59,"o":8.055,"t":"2026-10-21T15:30:00Z","v":11755,"vw":8.050952},{"c":8.055,"h":8.055,"l":8.05,"n":24,"o":8.055,"t":"2026-10-21T15:35:00Z","v":896,"vw":8.054296},{"c":8.055,"h":8.065,"l":8.055,"n":104,"o":8.055,"t":"2026-10-21T15:40:00Z","v":5286,"vw":8.059708},{"c":8.055,"h":8.055,"l":8.05,"n":101,"o":8.055,"t":"2026-10-21T15:45:00Z","v":4925,"vw":8.050674},{"c":8.055,"h":8.055,"l":8.055,"n":22,"o":8.055,"t":"2026-10-21T15:50:00Z","v":577,"vw":8.055},{"c":8.06,"h":8.065,"l":8.055,"n":87,"o":8.055,"t":"2026-10-21T15:55:00Z","v":5786,"vw":8.058898},{"c":8.065,"h":8.065,"l":8.06,"n":32,"o":8.06,"t":"2026-10-21T16:00:00Z","v":1868,"vw":8.063636},{"c":8.055,"h":8.065,"l":8.0515,"n":67,"o":8.065,"t":"2026-10-21T16:05:00Z","v":4339,"vw":8.0574},{"c":8.065,"h":8.065,"l":8.045,"n":125,"o":8.055,"t":"2026-10-21T16:10:00Z","v":10395,"vw":8.058666},{"c":8.05,"h":8.065,"l":8.045,"n":141,"o":8.065,"t":"2026-10-21T16:15:00Z","v":11274,"vw":8.05246},{"c":8.045,"h":8.055,"l":8.045,"n":44,"o":8.055,"t":"2026-10-21T16:20:00Z","v":1376,"vw":8.047331},{"c":8.045,"h":8.045,"l":8.045,"n":25,"o":8.045,"t":"2026-10-21T16:25:00Z","v":558,"vw":8.045},{"c":8.045,"h":8.05,"l":8.045,"n":64,"o":8.045,"t":"2026-10-21T16:30:00Z","v":3083,"vw":8.048733},{"c":8.01,"h":8.045,"l":8.01,"n":99,"o":8.045,"t":"2026-10-21T16:35:00Z","v":6828,"vw":8.035},{"c":8.015,"h":8.025,"l":8.01,"n":132,"o":8.01,"t":"2026-10-21T16:40:00Z","v":7482,"vw":8.01498},{"c":8.02,"h":8.02,"l":8.01,"n":60,"o":8.015,"t":"2026-10-21T16:45:00Z","v":3837,"vw":8.018189},{"c":8.025,"h":8.025,"l":8.02,"n":42,"o":8.025,"t":"2026-10-21T16:50:00Z","v":1503,"vw":8.024},{"c":8.025,"h":8.025,"l":8.0228,"n":28,"o":8.0228,"t":"2026-10-21T16:55:00Z","v":4102,"vw":8.023818},{"c":8.025,"h":8.025,"l":8.015,"n":90,"o":8.025,"t":"2026-10-21T17:00:00Z","v":4059,"vw":8.020707},{"c":8.02,"h":8.025,"l":8.02,"n":45,"o":8.025,"t":"2026-10-21T17:05:00Z","v":2056,"vw":8.024672},{"c":8.015,"h":8.02,"l":8.015,"n":75,"o":8.02,"t":"2026-10-21T17:10:00Z","v":3082,"vw":8.01571},{"c":8.015,"h":8.03,"l":8.0102,"n":179,"o":8.015,"t":"2026-10-21T17:15:00Z","v":32452,"vw":8.02386},{"c":8.02,"h":8.02,"l":8.015,"n":63,"o":8.015,"t":"2026-10-21T17:20:00Z","v":3290,"vw":8.019293},{"c":8.035,"h":8.035,"l":8.02,"n":101,"o":8.025,"t":"2026-10-21T17:25:00Z","v":7606,"vw":8.027785},{"c":8.035,"h":8.04,"l":8.035,"n":37,"o":8.035,"t":"2026-10-21T17:30:00Z","v":939,"vw":8.035833},{"c":8.055,"h":8.06,"l":8.04,"n":279,"o":8.04,"t":"2026-10-21T17:35:00Z","v":19512,"vw":8.051321},{"c":8.06,"h":8.06,"l":8.055,"n":25,"o":8.06,"t":"2026-10-21T17:40:00Z","v":665,"vw":8.058802},{"c":8.045,"h":8.05,"l":8.04,"n":85,"o":8.05,"t":"2026-10-21T17:45:00Z","v":4851,"vw":8.045192},{"c":8.055,"h":8.055,"l":8.045,"n":74,"o":8.045,"t":"2026-10-21T17:50:00Z","v":6108,"vw":8.052082},{"c":8.05,"h":8.06,"l":8.05,"n":68,"o":8.055,"t":"2026-10-21T17:55:00Z","v":3790,"vw":8.057051},{"c":8.065,"h":8.065,"l":8.06,"n":82,"o":8.06,"t":"2026-10-21T18:00:00Z","v":2575,"vw":8.062069},{"c":8.065,"h":8.065,"l":8.065,"n":67,"o":8.065,"t":"2026-10-21T18:05:00Z","v":2692,"vw":8.065},{"c":8.065,"h":8.065,"l":8.065,"n":32,"o":8.065,"t":"2026-10-21T18:10:00Z","v":882,"vw":8.065},{"c":8.075,"h":8.075,"l":8.065,"n":92,"o":8.065,"t":"2026-10-21T18:15:00Z","v":5856,"vw":8.072031},{"c":8.085,"h":8.085,"l":8.075,"n":101,"o":8.075,"t":"2026-10-21T18:20:00Z","v":5404,"vw":8.081214},{"c":8.085,"h":8.085,"l":8.085,"n":40,"o":8.085,"t":"2026-10-21T18:25:00Z","v":1031,"vw":8.085},{"c":8.085,"h":8.085,"l":8.085,"n":50,"o":8.085,"t":"2026-10-21T18:30:00Z","v":3563,"vw":8.085},{"c":8.085,"h":8.085,"l":8.085,"n":54,"o":8.085,"t":"2026-10-21T18:35:00Z","v":1760,"vw":8.085},{"c":8.085,"h":8.085,"l":8.085,"n":40,"o":8.085,"t":"2026-10-21T18:40:00Z","v":1530,"vw":8.085},{"c":8.075,"h":8.09,"l":8.07,"n":335,"o":8.085,"t":"2026-10-21T18:45:00Z","v":34960,"vw":8.085366},{"c":8.075,"h":8.075,"l":8.075,"n":39,"o":8.075,"t":"2026-10-21T18:50:00Z","v":1777,"vw":8.075},{"c":8.07,"h":8.078,"l":8.07,"n":77,"o":8.078,"t":"2026-10-21T18:55:00Z","v":4361,"vw":8.07485},{"c":8.0699,"h":8.075,"l":8.05,"n":217,"o":8.075,"t":"2026-10-21T19:00:00Z","v":18621,"vw":8.063535},{"c":8.065,"h":8.065,"l":8.065,"n":26,"o":8.065,"t":"2026-10-21T19:05:00Z","v":1644,"vw":8.065},{"c":8.065,"h":8.07,"l":8.06,"n":112,"o":8.0645,"t":"2026-10-21T19:10:00Z","v":9918,"vw":8.065303},{"c":8.065,"h":8.075,"l":8.065,"n":245,"o":8.07,"t":"2026-10-21T19:15:00Z","v":11747,"vw":8.069509},{"c":8.055,"h":8.07,"l":8.055,"n":115,"o":8.065,"t":"2026-10-21T19:20:00Z","v":6116,"vw":8.062349},{"c":8.045,"h":8.055,"l":8.045,"n":149,"o":8.055,"t":"2026-10-21T19:25:00Z","v":8545,"vw":8.049603},{"c":8.035,"h":8.045,"l":8.035,"n":144,"o":8.045,"t":"2026-10-21T19:30:00Z","v":8921,"vw":8.037139},{"c":8.015,"h":8.03,"l":8.01,"n":189,"o":8.03,"t":"2026-10-21T19:35:00Z","v":8930,"vw":8.02341},{"c":8.025,"h":8.03,"l":8.01,"n":249,"o":8.01,"t":"2026-10-21T19:40:00Z","v":16754,"vw":8.018723},{"c":8.015,"h":8.03,"l":8.015,"n":278,"o":8.025,"t":"2026-10-21T19:45:00Z","v":21619,"vw":8.020829},{"c":8.04,"h":8.045,"l":8.01,"n":313,"o":8.015,"t":"2026-10-21T19:50:00Z","v":24808,"vw":8.026966},{"c":8.06,"h":8.065,"l":8.035,"n":1142,"o":8.035,"t":"2026-10-21T19:55:00Z","v":101159,"vw":8.05528},{"c":8.05,"h":8.05,"l":8.05,"n":15,"o":8.05,"t":"2026-10-21T20:00:00Z","v":158508,"vw":8.05},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-22T09:05:00Z","v":300,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":5,"o":7.96,"t":"2026-10-22T09:55:00Z","v":1104,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":5,"o":7.96,"t":"2026-10-22T10:05:00Z","v":940,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-22T11:10:00Z","v":200,"vw":7.96},{"c":7.96,"h":7.97,"l":7.96,"n":5,"o":7.97,"t":"2026-10-22T11:25:00Z","v":500,"vw":7.962222},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-22T11:55:00Z","v":400,"vw":7.96},{"c":7.98,"h":7.98,"l":7.97,"n":2,"o":7.97,"t":"2026-10-22T13:15:00Z","v":515,"vw":7.974078},{"c":7.95,"h":7.95,"l":7.95,"n":4,"o":7.95,"t":"2026-10-22T13:20:00Z","v":502,"vw":7.95},{"c":7.92,"h":7.98,"l":7.87,"n":57,"o":7.92,"t":"2026-10-22T13:30:00Z","v":14556,"vw":7.908516},{"c":7.89,"h":7.92,"l":7.86,"n":31,"o":7.89,"t":"2026-10-22T13:35:00Z","v":8183,"vw":7.870506},{"c":7.9,"h":7.9017,"l":7.895,"n":36,"o":7.895,"t":"2026-10-22T13:40:00Z","v":2536,"vw":7.898943},{"c":7.87,"h":7.92,"l":7.87,"n":64,"o":7.92,"t":"2026-10-22T13:45:00Z","v":4257,"vw":7.895},{"c":7.89,"h":7.905,"l":7.88,"n":94,"o":7.88,"t":"2026-10-22T13:50:00Z","v":6147,"vw":7.891087},{"c":7.95,"h":7.95,"l":7.87,"n":190,"o":7.89,"t":"2026-10-22T13:55:00Z","v":19270,"vw":7.906389},{"c":7.985,"h":8,"l":7.94,"n":159,"o":7.95,"t":"2026-10-22T14:00:00Z","v":15444,"vw":7.983912},{"c":7.965,"h":8,"l":7.965,"n":108,"o":7.98,"t":"2026-10-22T14:05:00Z","v":6859,"vw":7.984404},{"c":7.91,"h":7.96,"l":7.91,"n":218,"o":7.96,"t":"2026-10-22T14:10:00Z","v":15293,"vw":7.938902},{"c":7.91,"h":7.915,"l":7.89,"n":121,"o":7.9,"t":"2026-10-22T14:15:00Z","v":6588,"vw":7.898098},{"c":7.9,"h":7.91,"l":7.895,"n":93,"o":7.91,"t":"2026-10-22T14:20:00Z","v":5748,"vw":7.903506},{"c":7.9,"h":7.91,"l":7.8934,"n":114,"o":7.9,"t":"2026-10-22T14:25:00Z","v":5335,"vw":7.902593},{"c":7.895,"h":7.895,"l":7.86,"n":89,"o":7.89,"t":"2026-10-22T14:30:00Z","v":6215,"vw":7.883713},{"c":7.9,"h":7.9,"l":7.885,"n":61,"o":7.89,"t":"2026-10-22T14:35:00Z","v":2952,"vw":7.889389},{"c":7.925,"h":7.93,"l":7.9,"n":84,"o":7.9,"t":"2026-10-22T14:40:00Z","v":3741,"vw":7.916851},{"c":7.9101,"h":7.92,"l":7.89,"n":128,"o":7.92,"t":"2026-10-22T14:45:00Z","v":7829,"vw":7.909614},{"c":7.885,"h":7.915,"l":7.885,"n":87,"o":7.915,"t":"2026-10-22T14:50:00Z","v":3723,"vw":7.900625},{"c":7.9,"h":7.905,"l":7.89,"n":117,"o":7.89,"t":"2026-10-22T14:55:00Z","v":5432,"vw":7.895982},{"c":7.89,"h":7.895,"l":7.88,"n":150,"o":7.89,"t":"2026-10-22T15:00:00Z","v":13436,"vw":7.88565},{"c":7.925,"h":7.925,"l":7.9,"n":122,"o":7.9,"t":"2026-10-22T15:05:00Z","v":7257,"vw":7.916047},{"c":7.925,"h":7.93,"l":7.91,"n":124,"o":7.925,"t":"2026-10-22T15:10:00Z","v":5282,"vw":7.920105},{"c":7.965,"h":7.97,"l":7.92,"n":225,"o":7.92,"t":"2026-10-22T15:15:00Z","v":17964,"vw":7.942413},{"c":7.945,"h":7.965,"l":7.945,"n":108,"o":7.96,"t":"2026-10-22T15:20:00Z","v":4253,"vw":7.958756},{"c":7.92,"h":7.94,"l":7.92,"n":90,"o":7.94,"t":"2026-10-22T15:25:00Z","v":3747,"vw":7.931154},{"c":7.915,"h":7.915,"l":7.915,"n":18,"o":7.915,"t":"2026-10-22T15:30:00Z","v":246,"vw":7.915},{"c":7.91,"h":7.915,"l":7.9,"n":173,"o":7.91,"t":"2026-10-22T15:35:00Z","v":11127,"vw":7.909455},{"c":7.935,"h":7.945,"l":7.92,"n":153,"o":7.92,"t":"2026-10-22T15:40:00Z","v":11993,"vw":7.932519},{"c":7.935,"h":7.94,"l":7.93,"n":104,"o":7.93,"t":"2026-10-22T15:45:00Z","v":2818,"vw":7.93868},{"c":7.945,"h":7.95,"l":7.94,"n":64,"o":7.94,"t":"2026-10-22T15:50:00Z","v":1266,"vw":7.942857},{"c":7.955,"h":7.955,"l":7.94,"n":105,"o":7.945,"t":"2026-10-22T15:55:00Z","v":4115,"vw":7.948019},{"c":7.975,"h":7.975,"l":7.955,"n":91,"o":7.955,"t":"2026-10-22T16:00:00Z","v":3689,"vw":7.965331},{"c":7.98,"h":7.985,"l":7.975,"n":101,"o":7.975,"t":"2026-10-22T16:05:00Z","v":6381,"vw":7.9797},{"c":7.982,"h":7.982,"l":7.975,"n":66,"o":7.975,"t":"2026-10-22T16:10:00Z","v":1654,"vw":7.978167},{"c":7.99,"h":7.99,"l":7.985,"n":41,"o":7.985,"t":"2026-10-22T16:15:00Z","v":796,"vw":7.986645},{"c":7.995,"h":8,"l":7.98,"n":149,"o":7.98,"t":"2026-10-22T16:20:00Z","v":9066,"vw":7.99091},{"c":7.995,"h":8.005,"l":7.995,"n":136,"o":8,"t":"2026-10-22T16:25:00Z","v":7641,"vw":8.00178},{"c":8.01,"h":8.01,"l":7.985,"n":128,"o":7.995,"t":"2026-10-22T16:30:00Z","v":10456,"vw":7.994387},{"c":7.995,"h":8.005,"l":7.99,"n":163,"o":8.005,"t":"2026-10-22T16:35:00Z","v":10162,"vw":7.996378},{"c":8.005,"h":8.01,"l":7.995,"n":137,"o":7.995,"t":"2026-10-22T16:40:00Z","v":6636,"vw":8.002571},{"c":8,"h":8.015,"l":8,"n":113,"o":8.005,"t":"2026-10-22T16:45:00Z","v":6782,"vw":8.008565},{"c":8.01,"h":8.01,"l":7.995,"n":105,"o":7.995,"t":"2026-10-22T16:50:00Z","v":9805,"vw":8.001619},{"c":8.005,"h":8.005,"l":8.005,"n":33,"o":8.005,"t":"2026-10-22T16:55:00Z","v":764,"vw":8.005},{"c":8.005,"h":8.005,"l":8.005,"n":62,"o":8.005,"t":"2026-10-22T17:00:00Z","v":1507,"vw":8.005},{"c":8.02,"h":8.02,"l":8.005,"n":91,"o":8.005,"t":"2026-10-22T17:05:00Z","v":2748,"vw":8.011379},{"c":8.015,"h":8.015,"l":8.01,"n":88,"o":8.015,"t":"2026-10-22T17:10:00Z","v":4357,"vw":8.013235},{"c":7.995,"h":8.02,"l":7.9914,"n":113,"o":8.02,"t":"2026-10-22T17:15:00Z","v":6062,"vw":8.003057},{"c":7.995,"h":7.995,"l":7.995,"n":69,"o":7.995,"t":"2026-10-22T17:20:00Z","v":1198,"vw":7.995},{"c":7.975,"h":7.995,"l":7.97,"n":146,"o":7.995,"t":"2026-10-22T17:25:00Z","v":9260,"vw":7.983765},{"c":7.985,"h":7.99,"l":7.975,"n":70,"o":7.975,"t":"2026-10-22T17:30:00Z","v":4851,"vw":7.98373},{"c":7.99,"h":8,"l":7.985,"n":137,"o":7.99,"t":"2026-10-22T17:35:00Z","v":7039,"vw":7.991142},{"c":7.975,"h":7.98,"l":7.975,"n":48,"o":7.98,"t":"2026-10-22T17:40:00Z","v":1144,"vw":7.978333},{"c":7.97,"h":7.975,"l":7.97,"n":67,"o":7.975,"t":"2026-10-22T17:45:00Z","v":2075,"vw":7.973},{"c":7.97,"h":7.975,"l":7.97,"n":75,"o":7.97,"t":"2026-10-22T17:50:00Z","v":3622,"vw":7.971555},{"c":7.965,"h":7.975,"l":7.965,"n":92,"o":7.97,"t":"2026-10-22T17:55:00Z","v":3505,"vw":7.97025},{"c":7.955,"h":7.965,"l":7.955,"n":69,"o":7.965,"t":"2026-10-22T18:00:00Z","v":3394,"vw":7.9612},{"c":7.955,"h":7.955,"l":7.95,"n":78,"o":7.955,"t":"2026-10-22T18:05:00Z","v":6093,"vw":7.950584},{"c":7.955,"h":7.96,"l":7.955,"n":55,"o":7.9574,"t":"2026-10-22T18:10:00Z","v":1498,"vw":7.956889},{"c":7.96,"h":7.96,"l":7.945,"n":245,"o":7.955,"t":"2026-10-22T18:15:00Z","v":9390,"vw":7.951314},{"c":7.975,"h":7.98,"l":7.955,"n":165,"o":7.955,"t":"2026-10-22T18:20:00Z","v":10204,"vw":7.966518},{"c":7.97,"h":7.98,"l":7.965,"n":172,"o":7.975,"t":"2026-10-22T18:25:00Z","v":15142,"vw":7.971301},{"c":7.945,"h":7.96,"l":7.94,"n":107,"o":7.96,"t":"2026-10-22T18:30:00Z","v":5678,"vw":7.950244},{"c":7.94,"h":7.945,"l":7.9302,"n":190,"o":7.945,"t":"2026-10-22T18:35:00Z","v":30935,"vw":7.934095},{"c":7.925,"h":7.935,"l":7.925,"n":100,"o":7.935,"t":"2026-10-22T18:40:00Z","v":6098,"vw":7.933134},{"c":7.94,"h":7.94,"l":7.93,"n":72,"o":7.93,"t":"2026-10-22T18:45:00Z","v":5045,"vw":7.934839},{"c":7.94,"h":7.95,"l":7.94,"n":101,"o":7.95,"t":"2026-10-22T18:50:00Z","v":4198,"vw":7.943787},{"c":7.95,"h":7.95,"l":7.94,"n":86,"o":7.94,"t":"2026-10-22T18:55:00Z","v":4591,"vw":7.941256},{"c":7.935,"h":7.945,"l":7.935,"n":100,"o":7.945,"t":"2026-10-22T19:00:00Z","v":6489,"vw":7.939997},{"c":7.922,"h":7.935,"l":7.92,"n":153,"o":7.93,"t":"2026-10-22T19:05:00Z","v":8615,"vw":7.930422},{"c":7.945,"h":7.945,"l":7.92,"n":142,"o":7.92,"t":"2026-10-22T19:10:00Z","v":9241,"vw":7.935556},{"c":7.935,"h":7.945,"l":7.935,"n":79,"o":7.945,"t":"2026-10-22T19:15:00Z","v":4372,"vw":7.939991},{"c":7.935,"h":7.94,"l":7.93,"n":103,"o":7.93,"t":"2026-10-22T19:20:00Z","v":4927,"vw":7.93789},{"c":7.945,"h":7.95,"l":7.93,"n":188,"o":7.935,"t":"2026-10-22T19:25:00Z","v":12437,"vw":7.938135},{"c":7.915,"h":7.945,"l":7.915,"n":181,"o":7.945,"t":"2026-10-22T19:30:00Z","v":12076,"vw":7.927777},{"c":7.91,"h":7.92,"l":7.91,"n":207,"o":7.915,"t":"2026-10-22T19:35:00Z","v":7997,"vw":7.914638},{"c":7.905,"h":7.91,"l":7.895,"n":253,"o":7.91,"t":"2026-10-22T19:40:00Z","v":18999,"vw":7.901575},{"c":7.925,"h":7.925,"l":7.905,"n":233,"o":7.905,"t":"2026-10-22T19:45:00Z","v":15165,"vw":7.916698},{"c":7.92,"h":7.93,"l":7.91,"n":267,"o":7.92,"t":"2026-10-22T19:50:00Z","v":19521,"vw":7.91806},{"c":7.93,"h":7.94,"l":7.915,"n":696,"o":7.925,"t":"2026-10-22T19:55:00Z","v":59177,"vw":7.926241},{"c":7.92,"h":7.92,"l":7.92,"n":18,"o":7.92,"t":"2026-10-22T20:00:00Z","v":133661,"vw":7.92}],"history":[{"c":4.39,"h":4.5,"l":4.36,"n":6382,"o":4.45,"t":"2024-10-21T04:00:00Z","v":1076518,"vw":4.407123},{"c":4.34,"h":4.415,"l":4.3,"n":3445,"o":4.39,"t":"2024-10-22T04:00:00Z","v":471412,"vw":4.350117},{"c":4.23,"h":4.32,"l":4.1999,"n":4679,"o":4.3,"t":"2024-10-23T04:00:00Z","v":698517,"vw":4.259281},{"c":4.24,"h":4.275,"l":4.2,"n":3976,"o":4.25,"t":"2024-10-24T04:00:00Z","v":588820,"vw":4.227606},{"c":4.26,"h":4.3,"l":4.23,"n":2921,"o":4.24,"t":"2024-10-25T04:00:00Z","v":322728,"vw":4.262651},{"c":4.21,"h":4.26,"l":4.1607,"n":3725,"o":4.21,"t":"2024-10-28T04:00:00Z","v":519984,"vw":4.211287},{"c":4.26,"h":4.28,"l":4.19,"n":3060,"o":4.21,"t":"2024-10-29T04:00:00Z","v":394012,"vw":4.250873},{"c":4.21,"h":4.28,"l":4.2,"n":3017,"o":4.22,"t":"2024-10-30T04:00:00Z","v":385643,"vw":4.230256},{"c":4.19,"h":4.235,"l":4.16,"n":3126,"o":4.18,"t":"2024-10-31T04:00:00Z","v":405823,"vw":4.186487},{"c":4.19,"h":4.22,"l":4.15,"n":3773,"o":4.15,"t":"2024-11-01T04:00:00Z","v":386317,"vw":4.177091},{"c":4.12,"h":4.225,"l":4.11,"n":4182,"o":4.2,"t":"2024-11-04T05:00:00Z","v":389997,"vw":4.140896},{"c":4.31,"h":4.31,"l":4.13,"n":6235,"o":4.13,"t":"2024-11-05T05:00:00Z","v":794949,"vw":4.267258},{"c":4.35,"h":4.375,"l":4.21,"n":7298,"o":4.26,"t":"2024-11-06T05:00:00Z","v":738695,"vw":4.329682},{"c":4.39,"h":4.445,"l":4.36,"n":4469,"o":4.4,"t":"2024-11-07T05:00:00Z","v":382873,"vw":4.403227},{"c":4.34,"h":4.43,"l":4.33,"n":2767,"o":4.37,"t":"2024-11-08T05:00:00Z","v":481609,"vw":4.352264},{"c":4.35,"h":4.37,"l":4.31,"n":2959,"o":4.32,"t":"2024-11-11T05:00:00Z","v":431425,"vw":4.342798},{"c":4.35,"h":4.39,"l":4.32,"n":4117,"o":4.34,"t":"2024-11-12T05:00:00Z","v":413153,"vw":4.353407},{"c":4.41,"h":4.44,"l":4.34,"n":4159,"o":4.39,"t":"2024-11-13T05:00:00Z","v":472874,"vw":4.402409},{"c":4.29,"h":4.38,"l":4.24,"n":4942,"o":4.32,"t":"2024-11-14T05:00:00Z","v":855079,"vw":4.27939},{"c":4.27,"h":4.342,"l":4.24,"n":5047,"o":4.33,"t":"2024-11-15T05:00:00Z","v":423693,"vw":4.277293},{"c":4.43,"h":4.49,"l":4.245,"n":5487,"o":4.39,"t":"2024-11-18T05:00:00Z","v":696600,"vw":4.402057},{"c":4.38,"h":4.43,"l":4.31,"n":3800,"o":4.42,"t":"2024-11-19T05:00:00Z","v":503093,"vw":4.384826},{"c":4.23,"h":4.4,"l":4.21,"n":3570,"o":4.38,"t":"2024-11-20T05:00:00Z","v":424569,"vw":4.272546},{"c":4.12,"h":4.225,"l":4.0442,"n":5200,"o":4.22,"t":"2024-11-21T05:00:00Z","v":878151,"vw":4.133541},{"c":4.17,"h":4.21,"l":4.0835,"n":4229,"o":4.12,"t":"2024-11-22T05:00:00Z","v":617412,"vw":4.150696},{"c":4.08,"h":4.152,"l":3.96,"n":5370,"o":4.15,"t":"2024-11-25T05:00:00Z","v":938037,"vw":4.052235},{"c":3.98,"h":4.08,"l":3.98,"n":3278,"o":4.06,"t":"2024-11-26T05:00:00Z","v":577909,"vw":4.005708},{"c":3.84,"h":3.97,"l":3.8014,"n":5371,"o":3.93,"t":"2024-11-27T05:00:00Z","v":1081409,"vw":3.867293},{"c":3.87,"h":3.925,"l":3.8,"n":3625,"o":3.8,"t":"2024-11-29T05:00:00Z","v":586121,"vw":3.885465},{"c":3.76,"h":3.85,"l":3.715,"n":7363,"o":3.84,"t":"2024-12-02T05:00:00Z","v":1466469,"vw":3.792293},{"c":3.81,"h":3.83,"l":3.7,"n":5908,"o":3.7,"t":"2024-12-03T05:00:00Z","v":1031757,"vw":3.788715},{"c":3.75,"h":3.84,"l":3.75,"n":4293,"o":3.8,"t":"2024-12-04T05:00:00Z","v":696630,"vw":3.780563},{"c":3.86,"h":3.92,"l":3.75,"n":5565,"o":3.75,"t":"2024-12-05T05:00:00Z","v":1084147,"vw":3.879889},{"c":3.84,"h":4.08,"l":3.81,"n":4822,"o":4.02,"t":"2024-12-06T05:00:00Z","v":1009966,"vw":3.887785},{"c":3.96,"h":4.025,"l":3.86,"n":4489,"o":3.88,"t":"2024-12-09T05:00:00Z","v":732497,"vw":3.972496},{"c":3.94,"h":4.02,"l":3.9279,"n":4610,"o":3.96,"t":"2024-12-10T05:00:00Z","v":882281,"vw":3.981537},{"c":3.87,"h":3.98,"l":3.8001,"n":3590,"o":3.98,"t":"2024-12-11T05:00:00Z","v":744558,"vw":3.856524},{"c":3.76,"h":3.87,"l":3.76,"n":2923,"o":3.87,"t":"2024-12-12T05:00:00Z","v":444583,"vw":3.799702},{"c":3.68,"h":3.79,"l":3.66,"n":4280,"o":3.78,"t":"2024-12-13T05:00:00Z","v":593850,"vw":3.695115},{"c":3.63,"h":3.75,"l":3.63,"n":4286,"o":3.67,"t":"2024-12-16T05:00:00Z","v":881420,"vw":3.659821},{"c":3.57,"h":3.62,"l":3.52,"n":4147,"o":3.6,"t":"2024-12-17T05:00:00Z","v":660161,"vw":3.56868},{"c":3.58,"h":3.6851,"l":3.55,"n":5101,"o":3.57,"t":"2024-12-18T05:00:00Z","v":681440,"vw":3.617119},{"c":3.5,"h":3.63,"l":3.4,"n":5195,"o":3.62,"t":"2024-12-19T05:00:00Z","v":915291,"vw":3.501422},{"c":3.51,"h":3.58,"l":3.455,"n":3754,"o":3.47,"t":"2024-12-20T05:00:00Z","v":900872,"vw":3.514539},{"c":3.63,"h":3.655,"l":3.53,"n":4062,"o":3.54,"t":"2024-12-23T05:00:00Z","v":623446,"vw":3.608121},{"c":3.64,"h":3.68,"l":3.6,"n":1926,"o":3.62,"t":"2024-12-24T05:00:00Z","v":286173,"vw":3.6408},{"c":3.64,"h":3.665,"l":3.605,"n":3317,"o":3.65,"t":"2024-12-26T05:00:00Z","v":461830,"vw":3.635221},{"c":3.57,"h":3.65,"l":3.54,"n":3303,"o":3.62,"t":"2024-12-27T05:00:00Z","v":468332,"vw":3.569885},{"c":3.48,"h":3.49,"l":3.4,"n":4527,"o":3.48,"t":"2024-12-30T05:00:00Z","v":897055,"vw":3.450553},{"c":3.57,"h":3.57,"l":3.46,"n":3144,"o":3.47,"t":"2024-12-31T05:00:00Z","v":799030,"vw":3.526875},{"c":3.66,"h":3.74,"l":3.53,"n":5570,"o":3.57,"t":"2025-01-02T05:00:00Z","v":866739,"vw":3.649273},{"c":3.54,"h":3.7,"l":3.54,"n":2616,"o":3.7,"t":"2025-01-03T05:00:00Z","v":530376,"vw":3.584404},{"c":3.4,"h":3.59,"l":3.4,"n":4946,"o":3.59,"t":"2025-01-06T05:00:00Z","v":845475,"vw":3.459084},{"c":3.42,"h":3.465,"l":3.39,"n":4933,"o":3.43,"t":"2025-01-07T05:00:00Z","v":967131,"vw":3.420115},{"c":3.45,"h":3.4755,"l":3.37,"n":4296,"o":3.41,"t":"2025-01-08T05:00:00Z","v":590969,"vw":3.435045},{"c":3.54,"h":3.59,"l":3.46,"n":5217,"o":3.46,"t":"2025-01-10T05:00:00Z","v":729548,"vw":3.544059},{"c":3.55,"h":3.5699,"l":3.49,"n":3175,"o":3.54,"t":"2025-01-13T05:00:00Z","v":379725,"vw":3.531343},{"c":3.58,"h":3.6,"l":3.51,"n":3077,"o":3.57,"t":"2025-01-14T05:00:00Z","v":384245,"vw":3.561581},{"c":3.56,"h":3.6,"l":3.51,"n":3004,"o":3.6,"t":"2025-01-15T05:00:00Z","v":406497,"vw":3.543221},{"c":3.41,"h":3.5548,"l":3.405,"n":4444,"o":3.54,"t":"2025-01-16T05:00:00Z","v":840298,"vw":3.434258},{"c":3.42,"h":3.47,"l":3.3711,"n":3075,"o":3.41,"t":"2025-01-17T05:00:00Z","v":446482,"vw":3.422608},{"c":3.39,"h":3.45,"l":3.38,"n":3914,"o":3.42,"t":"2025-01-21T05:00:00Z","v":555261,"vw":3.40821},{"c":3.31,"h":3.395,"l":3.31,"n":3441,"o":3.38,"t":"2025-01-22T05:00:00Z","v":712899,"vw":3.346041},{"c":3.41,"h":3.42,"l":3.31,"n":2834,"o":3.33,"t":"2025-01-23T05:00:00Z","v":511038,"vw":3.369748},{"c":3.38,"h":3.42,"l":3.32,"n":2837,"o":3.42,"t":"2025-01-24T05:00:00Z","v":564253,"vw":3.382276},{"c":3.47,"h":3.52,"l":3.365,"n":4870,"o":3.38,"t":"2025-01-27T05:00:00Z","v":915035,"vw":3.485497},{"c":3.45,"h":3.49,"l":3.415,"n":3961,"o":3.48,"t":"2025-01-28T05:00:00Z","v":656562,"vw":3.455341},{"c":3.58,"h":3.58,"l":3.46,"n":3478,"o":3.46,"t":"2025-01-29T05:00:00Z","v":571866,"vw":3.533662},{"c":3.61,"h":3.645,"l":3.505,"n":4260,"o":3.6,"t":"2025-01-30T05:00:00Z","v":642006,"vw":3.589587},{"c":3.55,"h":3.61,"l":3.51,"n":5356,"o":3.61,"t":"2025-01-31T05:00:00Z","v":1142764,"vw":3.551155},{"c":3.47,"h":3.55,"l":3.425,"n":4398,"o":3.5,"t":"2025-02-03T05:00:00Z","v":698186,"vw":3.482526},{"c":3.67,"h":3.72,"l":3.52,"n":5191,"o":3.52,"t":"2025-02-04T05:00:00Z","v":1351849,"vw":3.663039},{"c":3.71,"h":3.77,"l":3.65,"n":4384,"o":3.65,"t":"2025-02-05T05:00:00Z","v":950684,"vw":3.722682},{"c":3.61,"h":3.7389,"l":3.59,"n":4633,"o":3.72,"t":"2025-02-06T05:00:00Z","v":745689,"vw":3.649239},{"c":3.6,"h":3.66,"l":3.57,"n":2726,"o":3.63,"t":"2025-02-07T05:00:00Z","v":515382,"vw":3.600393},{"c":3.64,"h":3.68,"l":3.585,"n":3867,"o":3.65,"t":"2025-02-10T05:00:00Z","v":547360,"vw":3.632446},{"c":3.61,"h":3.68,"l":3.6,"n":3575,"o":3.62,"t":"2025-02-11T05:00:00Z","v":411240,"vw":3.63233},{"c":3.58,"h":3.61,"l":3.54,"n":2609,"o":3.61,"t":"2025-02-12T05:00:00Z","v":436532,"vw":3.582186},{"c":3.61,"h":3.635,"l":3.55,"n":3492,"o":3.57,"t":"2025-02-13T05:00:00Z","v":397219,"vw":3.592862},{"c":3.59,"h":3.6795,"l":3.56,"n":2128,"o":3.63,"t":"2025-02-14T05:00:00Z","v":390702,"vw":3.609925},{"c":3.69,"h":3.755,"l":3.65,"n":3642,"o":3.67,"t":"2025-02-18T05:00:00Z","v":542575,"vw":3.710076},{"c":3.69,"h":3.77,"l":3.62,"n":5208,"o":3.69,"t":"2025-02-19T05:00:00Z","v":742230,"vw":3.673894},{"c":3.81,"h":3.82,"l":3.64,"n":4708,"o":3.67,"t":"2025-02-20T05:00:00Z","v":912556,"vw":3.789174},{"c":3.73,"h":3.93,"l":3.73,"n":4104,"o":3.85,"t":"2025-02-21T05:00:00Z","v":800201,"vw":3.842517},{"c":3.76,"h":3.82,"l":3.72,"n":3516,"o":3.75,"t":"2025-02-24T05:00:00Z","v":525364,"vw":3.78136},{"c":3.9,"h":3.98,"l":3.785,"n":6028,"o":3.8,"t":"2025-02-25T05:00:00Z","v":1240448,"vw":3.90972},{"c":3.89,"h":3.97,"l":3.87,"n":5734,"o":3.95,"t":"2025-02-26T05:00:00Z","v":940995,"vw":3.920627},{"c":3.75,"h":3.87,"l":3.7307,"n":3931,"o":3.87,"t":"2025-02-27T05:00:00Z","v":497873,"vw":3.771834},{"c":3.74,"h":3.8096,"l":3.71,"n":3139,"o":3.73,"t":"2025-02-28T05:00:00Z","v":579263,"vw":3.75342},{"c":3.69,"h":3.77,"l":3.68,"n":5773,"o":3.73,"t":"2025-03-03T05:00:00Z","v":1201036,"vw":3.732572},{"c":3.8,"h":3.83,"l":3.59,"n":3928,"o":3.65,"t":"2025-03-04T05:00:00Z","v":818890,"vw":3.714076},{"c":3.71,"h":3.87,"l":3.71,"n":5721,"o":3.87,"t":"2025-03-05T05:00:00Z","v":854581,"vw":3.74329},{"c":3.8,"h":3.8499,"l":3.72,"n":3873,"o":3.72,"t":"2025-03-06T05:00:00Z","v":616265,"vw":3.791475},{"c":3.8,"h":3.875,"l":3.795,"n":3473,"o":3.81,"t":"2025-03-07T05:00:00Z","v":342561,"vw":3.82813},{"c":3.67,"h":3.78,"l":3.67,"n":4060,"o":3.77,"t":"2025-03-10T04:00:00Z","v":778174,"vw":3.713166},{"c":3.71,"h":3.735,"l":3.625,"n":3881,"o":3.7,"t":"2025-03-11T04:00:00Z","v":591170,"vw":3.68996},{"c":3.79,"h":3.825,"l":3.75,"n":3707,"o":3.75,"t":"2025-03-12T04:00:00Z","v":469862,"vw":3.797328},{"c":3.75,"h":3.83,"l":3.74,"n":3591,"o":3.78,"t":"2025-03-13T04:00:00Z","v":669615,"vw":3.779254},{"c":3.8,"h":3.8,"l":3.73,"n":2912,"o":3.78,"t":"2025-03-14T04:00:00Z","v":517391,"vw":3.766766},{"c":3.77,"h":3.86,"l":3.75,"n":4383,"o":3.81,"t":"2025-03-17T04:00:00Z","v":722380,"vw":3.790576},{"c":3.76,"h":3.81,"l":3.72,"n":4541,"o":3.8,"t":"2025-03-18T04:00:00Z","v":694868,"vw":3.750885},{"c":3.85,"h":3.86,"l":3.77,"n":4941,"o":3.77,"t":"2025-03-19T04:00:00Z","v":454344,"vw":3.831361},{"c":3.82,"h":3.87,"l":3.778,"n":2774,"o":3.81,"t":"2025-03-20T04:00:00Z","v":488355,"vw":3.822388},{"c":3.74,"h":3.81,"l":3.695,"n":4075,"o":3.78,"t":"2025-03-21T04:00:00Z","v":1111453,"vw":3.743858},{"c":3.75,"h":3.82,"l":3.74,"n":4074,"o":3.75,"t":"2025-03-24T04:00:00Z","v":382448,"vw":3.760288},{"c":3.73,"h":3.79,"l":3.73,"n":3956,"o":3.77,"t":"2025-03-25T04:00:00Z","v":405608,"vw":3.748129},{"c":3.74,"h":3.765,"l":3.72,"n":4281,"o":3.73,"t":"2025-03-26T04:00:00Z","v":587171,"vw":3.743631},{"c":3.76,"h":3.77,"l":3.72,"n":3131,"o":3.73,"t":"2025-03-27T04:00:00Z","v":474460,"vw":3.750227},{"c":3.76,"h":3.77,"l":3.73,"n":3014,"o":3.75,"t":"2025-03-28T04:00:00Z","v":302784,"vw":3.752371},{"c":3.69,"h":3.77,"l":3.64,"n":4367,"o":3.72,"t":"2025-03-31T04:00:00Z","v":792855,"vw":3.709749},{"c":3.75,"h":3.78,"l":3.69,"n":3757,"o":3.7,"t":"2025-04-01T04:00:00Z","v":335929,"vw":3.753644},{"c":3.74,"h":3.755,"l":3.71,"n":3755,"o":3.73,"t":"2025-04-02T04:00:00Z","v":505858,"vw":3.736161},{"c":3.51,"h":3.67,"l":3.495,"n":4823,"o":3.66,"t":"2025-04-03T04:00:00Z","v":981348,"vw":3.582665},{"c":3.23,"h":3.48,"l":3.205,"n":6051,"o":3.45,"t":"2025-04-04T04:00:00Z","v":1044955,"vw":3.262223},{"c":3.22,"h":3.39,"l":3.1,"n":6591,"o":3.16,"t":"2025-04-07T04:00:00Z","v":915181,"vw":3.228765},{"c":3.05,"h":3.29,"l":3.015,"n":4784,"o":3.29,"t":"2025-04-08T04:00:00Z","v":834860,"vw":3.109712},{"c":3.28,"h":3.35,"l":3.02,"n":6279,"o":3.02,"t":"2025-04-09T04:00:00Z","v":879600,"vw":3.191691},{"c":3.21,"h":3.2691,"l":3.15,"n":5002,"o":3.25,"t":"2025-04-10T04:00:00Z","v":711011,"vw":3.217204},{"c":3.48,"h":3.5,"l":3.225,"n":4776,"o":3.26,"t":"2025-04-11T04:00:00Z","v":719636,"vw":3.423938},{"c":3.46,"h":3.55,"l":3.37,"n":4395,"o":3.5,"t":"2025-04-14T04:00:00Z","v":621764,"vw":3.466799},{"c":3.32,"h":3.46,"l":3.31,"n":4058,"o":3.46,"t":"2025-04-15T04:00:00Z","v":613092,"vw":3.348102},{"c":3.31,"h":3.34,"l":3.2735,"n":2995,"o":3.32,"t":"2025-04-16T04:00:00Z","v":353428,"vw":3.306753},{"c":3.3,"h":3.3502,"l":3.29,"n":2942,"o":3.31,"t":"2025-04-17T04:00:00Z","v":374820,"vw":3.315929},{"c":3.22,"h":3.32,"l":3.2,"n":1711,"o":3.3,"t":"2025-04-21T04:00:00Z","v":252174,"vw":3.229238},{"c":3.21,"h":3.27,"l":3.19,"n":3815,"o":3.24,"t":"2025-04-22T04:00:00Z","v":409249,"vw":3.220694},{"c":3.33,"h":3.335,"l":3.25,"n":4294,"o":3.25,"t":"2025-04-23T04:00:00Z","v":446717,"vw":3.305004},{"c":3.36,"h":3.39,"l":3.295,"n":3244,"o":3.34,"t":"2025-04-24T04:00:00Z","v":444065,"vw":3.342192},{"c":3.39,"h":3.44,"l":3.34,"n":2735,"o":3.36,"t":"2025-04-25T04:00:00Z","v":445768,"vw":3.395457},{"c":3.38,"h":3.43,"l":3.35,"n":2328,"o":3.4,"t":"2025-04-28T04:00:00Z","v":284668,"vw":3.378027},{"c":3.38,"h":3.42,"l":3.35,"n":2577,"o":3.35,"t":"2025-04-29T04:00:00Z","v":368237,"vw":3.378601},{"c":3.39,"h":3.4,"l":3.32,"n":2527,"o":3.38,"t":"2025-04-30T04:00:00Z","v":342328,"vw":3.375933},{"c":3.37,"h":3.425,"l":3.36,"n":3052,"o":3.38,"t":"2025-05-01T04:00:00Z","v":387054,"vw":3.387312},{"c":3.45,"h":3.475,"l":3.38,"n":3187,"o":3.41,"t":"2025-05-02T04:00:00Z","v":370632,"vw":3.444996},{"c":3.5,"h":3.52,"l":3.43,"n":2702,"o":3.45,"t":"2025-05-05T04:00:00Z","v":320640,"vw":3.490603},{"c":3.42,"h":3.525,"l":3.42,"n":3633,"o":3.45,"t":"2025-05-06T04:00:00Z","v":304173,"vw":3.457399},{"c":3.39,"h":3.48,"l":3.36,"n":2512,"o":3.45,"t":"2025-05-07T04:00:00Z","v":304359,"vw":3.399851},{"c":3.42,"h":3.43,"l":3.33,"n":2632,"o":3.41,"t":"2025-05-08T04:00:00Z","v":266142,"vw":3.390307},{"c":3.42,"h":3.43,"l":3.37,"n":2419,"o":3.43,"t":"2025-05-09T04:00:00Z","v":236824,"vw":3.403068},{"c":3.55,"h":3.61,"l":3.5199,"n":4135,"o":3.54,"t":"2025-05-12T04:00:00Z","v":524916,"vw":3.552342},{"c":3.61,"h":3.635,"l":3.55,"n":3087,"o":3.56,"t":"2025-05-13T04:00:00Z","v":340465,"vw":3.60326},{"c":3.67,"h":3.725,"l":3.63,"n":3950,"o":3.63,"t":"2025-05-14T04:00:00Z","v":395558,"vw":3.679211},{"c":3.71,"h":3.725,"l":3.61,"n":3847,"o":3.64,"t":"2025-05-15T04:00:00Z","v":293301,"vw":3.696593},{"c":3.75,"h":3.78,"l":3.69,"n":3519,"o":3.76,"t":"2025-05-16T04:00:00Z","v":374694,"vw":3.741976},{"c":3.71,"h":3.75,"l":3.7,"n":4037,"o":3.73,"t":"2025-05-19T04:00:00Z","v":433910,"vw":3.723032},{"c":3.83,"h":4.03,"l":3.8001,"n":4559,"o":3.83,"t":"2025-05-20T04:00:00Z","v":757537,"vw":3.879699},{"c":3.74,"h":3.8396,"l":3.71,"n":3523,"o":3.83,"t":"2025-05-21T04:00:00Z","v":613381,"vw":3.775628},{"c":3.63,"h":3.735,"l":3.615,"n":2646,"o":3.73,"t":"2025-05-22T04:00:00Z","v":370285,"vw":3.649665},{"c":3.66,"h":3.67,"l":3.53,"n":3968,"o":3.6,"t":"2025-05-23T04:00:00Z","v":381345,"vw":3.616682},{"c":3.71,"h":3.72,"l":3.64,"n":3952,"o":3.68,"t":"2025-05-27T04:00:00Z","v":390598,"vw":3.697677},{"c":3.76,"h":3.8,"l":3.675,"n":3558,"o":3.7,"t":"2025-05-28T04:00:00Z","v":488096,"vw":3.758154},{"c":3.76,"h":3.82,"l":3.73,"n":4008,"o":3.8,"t":"2025-05-29T04:00:00Z","v":294066,"vw":3.754842},{"c":3.8,"h":3.82,"l":3.73,"n":3377,"o":3.75,"t":"2025-05-30T04:00:00Z","v":322250,"vw":3.79425},{"c":3.78,"h":3.82,"l":3.74,"n":3753,"o":3.82,"t":"2025-06-02T04:00:00Z","v":458077,"vw":3.778162},{"c":3.82,"h":3.82,"l":3.7201,"n":4115,"o":3.75,"t":"2025-06-03T04:00:00Z","v":363388,"vw":3.798559},{"c":3.81,"h":3.89,"l":3.795,"n":3783,"o":3.82,"t":"2025-06-04T04:00:00Z","v":437683,"vw":3.819456},{"c":3.86,"h":3.89,"l":3.83,"n":3380,"o":3.84,"t":"2025-06-05T04:00:00Z","v":406382,"vw":3.86535},{"c":3.79,"h":3.88,"l":3.78,"n":3457,"o":3.85,"t":"2025-06-06T04:00:00Z","v":312504,"vw":3.809509},{"c":3.76,"h":3.82,"l":3.74,"n":2004,"o":3.82,"t":"2025-06-09T04:00:00Z","v":278412,"vw":3.769151},{"c":3.8,"h":3.81,"l":3.725,"n":2946,"o":3.76,"t":"2025-06-10T04:00:00Z","v":395040,"vw":3.783266},{"c":3.88,"h":3.895,"l":3.8,"n":4526,"o":3.8,"t":"2025-06-11T04:00:00Z","v":542473,"vw":3.860286},{"c":3.85,"h":3.8754,"l":3.82,"n":3529,"o":3.86,"t":"2025-06-12T04:00:00Z","v":477748,"vw":3.844622},{"c":3.88,"h":3.885,"l":3.79,"n":2858,"o":3.81,"t":"2025-06-13T04:00:00Z","v":381508,"vw":3.848834},{"c":3.83,"h":3.91,"l":3.81,"n":3340,"o":3.91,"t":"2025-06-16T04:00:00Z","v":413903,"vw":3.839794},{"c":3.82,"h":3.87,"l":3.815,"n":3137,"o":3.82,"t":"2025-06-17T04:00:00Z","v":382371,"vw":3.841324},{"c":3.84,"h":3.875,"l":3.81,"n":3115,"o":3.82,"t":"2025-06-18T04:00:00Z","v":273360,"vw":3.846464},{"c":3.74,"h":3.88,"l":3.74,"n":3905,"o":3.85,"t":"2025-06-20T04:00:00Z","v":693143,"vw":3.782024},{"c":3.72,"h":3.79,"l":3.7,"n":2869,"o":3.75,"t":"2025-06-23T04:00:00Z","v":303941,"vw":3.730429},{"c":3.72,"h":3.78,"l":3.715,"n":2751,"o":3.73,"t":"2025-06-24T04:00:00Z","v":275413,"vw":3.728893},{"c":3.68,"h":3.74,"l":3.67,"n":2915,"o":3.7,"t":"2025-06-25T04:00:00Z","v":286342,"vw":3.690055},{"c":3.66,"h":3.71,"l":3.65,"n":3075,"o":3.71,"t":"2025-06-26T04:00:00Z","v":285076,"vw":3.670987},{"c":3.69,"h":3.7,"l":3.62,"n":2679,"o":3.65,"t":"2025-06-27T04:00:00Z","v":510391,"vw":3.678475},{"c":3.61,"h":3.7,"l":3.58,"n":2774,"o":3.68,"t":"2025-06-30T04:00:00Z","v":364048,"vw":3.615926},{"c":3.64,"h":3.7,"l":3.56,"n":2919,"o":3.6,"t":"2025-07-01T04:00:00Z","v":385442,"vw":3.639247},{"c":3.73,"h":3.75,"l":3.65,"n":2482,"o":3.65,"t":"2025-07-02T04:00:00Z","v":275250,"vw":3.716079},{"c":3.78,"h":3.8,"l":3.72,"n":1429,"o":3.75,"t":"2025-07-03T04:00:00Z","v":253581,"vw":3.75402},{"c":3.78,"h":3.88,"l":3.77,"n":3336,"o":3.77,"t":"2025-07-07T04:00:00Z","v":337425,"vw":3.807149},{"c":3.76,"h":3.84,"l":3.76,"n":2242,"o":3.79,"t":"2025-07-08T04:00:00Z","v":286741,"vw":3.790238},{"c":3.77,"h":3.785,"l":3.73,"n":2619,"o":3.78,"t":"2025-07-09T04:00:00Z","v":342308,"vw":3.756002},{"c":4.05,"h":4.06,"l":3.82,"n":5005,"o":3.84,"t":"2025-07-10T04:00:00Z","v":907404,"vw":4.003904},{"c":4.11,"h":4.14,"l":4.03,"n":5496,"o":4.03,"t":"2025-07-11T04:00:00Z","v":560306,"vw":4.097889},{"c":4.08,"h":4.105,"l":4.01,"n":2514,"o":4.09,"t":"2025-07-14T04:00:00Z","v":364762,"vw":4.054785},{"c":4.01,"h":4.0736,"l":3.99,"n":4359,"o":4.07,"t":"2025-07-15T04:00:00Z","v":490461,"vw":4.024442},{"c":4.05,"h":4.065,"l":3.97,"n":2990,"o":4.03,"t":"2025-07-16T04:00:00Z","v":320905,"vw":4.034149},{"c":4.13,"h":4.165,"l":4.02,"n":3120,"o":4.02,"t":"2025-07-17T04:00:00Z","v":486452,"vw":4.132224},{"c":4.12,"h":4.18,"l":4.055,"n":2920,"o":4.16,"t":"2025-07-18T04:00:00Z","v":458258,"vw":4.112368},{"c":4.07,"h":4.14,"l":4.055,"n":2805,"o":4.13,"t":"2025-07-21T04:00:00Z","v":369701,"vw":4.085004},{"c":4.14,"h":4.1899,"l":4.09,"n":2310,"o":4.09,"t":"2025-07-22T04:00:00Z","v":370232,"vw":4.149998},{"c":4.31,"h":4.325,"l":4.18,"n":3531,"o":4.18,"t":"2025-07-23T04:00:00Z","v":467308,"vw":4.286045},{"c":4.26,"h":4.31,"l":4.24,"n":3830,"o":4.27,"t":"2025-07-24T04:00:00Z","v":345408,"vw":4.274297},{"c":4.24,"h":4.2912,"l":4.21,"n":2532,"o":4.26,"t":"2025-07-25T04:00:00Z","v":215799,"vw":4.230532},{"c":4.22,"h":4.235,"l":4.18,"n":2586,"o":4.23,"t":"2025-07-28T04:00:00Z","v":331112,"vw":4.207633},{"c":4.19,"h":4.25,"l":4.16,"n":4772,"o":4.18,"t":"2025-07-29T04:00:00Z","v":562494,"vw":4.208447},{"c":3.86,"h":3.995,"l":3.61,"n":6986,"o":3.9,"t":"2025-07-30T04:00:00Z","v":1130684,"vw":3.891029},{"c":3.93,"h":3.948,"l":3.86,"n":3886,"o":3.87,"t":"2025-07-31T04:00:00Z","v":312674,"vw":3.909563},{"c":3.92,"h":3.945,"l":3.865,"n":4373,"o":3.9,"t":"2025-08-01T04:00:00Z","v":356721,"vw":3.907272},{"c":4.08,"h":4.13,"l":3.9,"n":4926,"o":3.91,"t":"2025-08-04T04:00:00Z","v":612357,"vw":4.070259},{"c":4.13,"h":4.14,"l":4.065,"n":3408,"o":4.1,"t":"2025-08-05T04:00:00Z","v":238374,"vw":4.108076},{"c":4.14,"h":4.18,"l":4.095,"n":2942,"o":4.13,"t":"2025-08-06T04:00:00Z","v":320316,"vw":4.149481},{"c":4.14,"h":4.24,"l":4.1,"n":4270,"o":4.17,"t":"2025-08-07T04:00:00Z","v":419135,"vw":4.159821},{"c":4.19,"h":4.3,"l":4.145,"n":2975,"o":4.16,"t":"2025-08-08T04:00:00Z","v":373319,"vw":4.219099},{"c":4.17,"h":4.24,"l":4.12,"n":2503,"o":4.21,"t":"2025-08-11T04:00:00Z","v":248623,"vw":4.174983},{"c":4.22,"h":4.28,"l":4.18,"n":3531,"o":4.19,"t":"2025-08-12T04:00:00Z","v":359331,"vw":4.227761},{"c":4.3,"h":4.34,"l":4.22,"n":3340,"o":4.22,"t":"2025-08-13T04:00:00Z","v":468893,"vw":4.304521},{"c":4.27,"h":4.34,"l":4.24,"n":3752,"o":4.28,"t":"2025-08-14T04:00:00Z","v":347940,"vw":4.276857},{"c":4.25,"h":4.325,"l":4.25,"n":3317,"o":4.29,"t":"2025-08-15T04:00:00Z","v":271859,"vw":4.271512},{"c":4.32,"h":4.4,"l":4.22,"n":5280,"o":4.23,"t":"2025-08-18T04:00:00Z","v":528646,"vw":4.344074},{"c":4.19,"h":4.39,"l":4.16,"n":3833,"o":4.33,"t":"2025-08-19T04:00:00Z","v":425522,"vw":4.220955},{"c":4.18,"h":4.265,"l":4.165,"n":2666,"o":4.165,"t":"2025-08-20T04:00:00Z","v":305369,"vw":4.219576},{"c":4.22,"h":4.27,"l":4.15,"n":4069,"o":4.15,"t":"2025-08-21T04:00:00Z","v":360341,"vw":4.218926},{"c":4.33,"h":4.36,"l":4.22,"n":5340,"o":4.25,"t":"2025-08-22T04:00:00Z","v":562251,"vw":4.319029},{"c":4.33,"h":4.375,"l":4.29,"n":3792,"o":4.31,"t":"2025-08-25T04:00:00Z","v":333069,"vw":4.339618},{"c":4.34,"h":4.3699,"l":4.29,"n":2759,"o":4.315,"t":"2025-08-26T04:00:00Z","v":236638,"vw":4.33609},{"c":4.31,"h":4.325,"l":4.262,"n":3018,"o":4.3,"t":"2025-08-27T04:00:00Z","v":261229,"vw":4.310068},{"c":4.26,"h":4.31,"l":4.245,"n":3660,"o":4.3,"t":"2025-08-28T04:00:00Z","v":377650,"vw":4.276626},{"c":4.25,"h":4.28,"l":4.22,"n":2465,"o":4.27,"t":"2025-08-29T04:00:00Z","v":200645,"vw":4.245398},{"c":4.27,"h":4.315,"l":4.19,"n":4416,"o":4.21,"t":"2025-09-02T04:00:00Z","v":411083,"vw":4.275565},{"c":4.32,"h":4.36,"l":4.245,"n":3248,"o":4.25,"t":"2025-09-03T04:00:00Z","v":332403,"vw":4.315048},{"c":4.41,"h":4.48,"l":4.32,"n":4179,"o":4.32,"t":"2025-09-04T04:00:00Z","v":576398,"vw":4.419264},{"c":4.45,"h":4.46,"l":4.375,"n":2331,"o":4.41,"t":"2025-09-05T04:00:00Z","v":260907,"vw":4.420576},{"c":4.46,"h":4.5,"l":4.435,"n":3343,"o":4.49,"t":"2025-09-08T04:00:00Z","v":295340,"vw":4.467154},{"c":4.52,"h":4.545,"l":4.41,"n":3628,"o":4.47,"t":"2025-09-09T04:00:00Z","v":387868,"vw":4.510762},{"c":4.48,"h":4.525,"l":4.4,"n":3794,"o":4.5,"t":"2025-09-10T04:00:00Z","v":426970,"vw":4.458006},{"c":4.48,"h":4.49,"l":4.395,"n":3625,"o":4.46,"t":"2025-09-11T04:00:00Z","v":465802,"vw":4.442696},{"c":4.55,"h":4.555,"l":4.46,"n":2564,"o":4.47,"t":"2025-09-12T04:00:00Z","v":272303,"vw":4.530062},{"c":4.59,"h":4.6371,"l":4.56,"n":3004,"o":4.56,"t":"2025-09-15T04:00:00Z","v":295055,"vw":4.598617},{"c":4.56,"h":4.6,"l":4.55,"n":3331,"o":4.6,"t":"2025-09-16T04:00:00Z","v":190549,"vw":4.565637},{"c":4.56,"h":4.625,"l":4.555,"n":3348,"o":4.56,"t":"2025-09-17T04:00:00Z","v":226778,"vw":4.586358},{"c":4.62,"h":4.62,"l":4.535,"n":2513,"o":4.57,"t":"2025-09-18T04:00:00Z","v":227332,"vw":4.595162},{"c":4.53,"h":4.6,"l":4.51,"n":3338,"o":4.6,"t":"2025-09-19T04:00:00Z","v":623507,"vw":4.545984},{"c":4.48,"h":4.53,"l":4.45,"n":2501,"o":4.52,"t":"2025-09-22T04:00:00Z","v":262026,"vw":4.484551},{"c":4.57,"h":4.64,"l":4.5,"n":3004,"o":4.5,"t":"2025-09-23T04:00:00Z","v":271839,"vw":4.587073},{"c":4.68,"h":4.72,"l":4.58,"n":4889,"o":4.59,"t":"2025-09-24T04:00:00Z","v":633882,"vw":4.685052},{"c":4.61,"h":4.69,"l":4.56,"n":3283,"o":4.66,"t":"2025-09-25T04:00:00Z","v":369225,"vw":4.606612},{"c":4.6,"h":4.6499,"l":4.55,"n":3397,"o":4.61,"t":"2025-09-26T04:00:00Z","v":351488,"vw":4.581866},{"c":4.52,"h":4.6,"l":4.46,"n":4291,"o":4.6,"t":"2025-09-29T04:00:00Z","v":450285,"vw":4.494497},{"c":4.44,"h":4.5,"l":4.42,"n":4002,"o":4.5,"t":"2025-09-30T04:00:00Z","v":511249,"vw":4.455113},{"c":4.49,"h":4.53,"l":4.4,"n":4652,"o":4.43,"t":"2025-10-01T04:00:00Z","v":432741,"vw":4.485423},{"c":4.48,"h":4.52,"l":4.425,"n":3610,"o":4.51,"t":"2025-10-02T04:00:00Z","v":363722,"vw":4.459172},{"c":4.47,"h":4.5025,"l":4.43,"n":2751,"o":4.48,"t":"2025-10-03T04:00:00Z","v":273090,"vw":4.460316},{"c":4.47,"h":4.54,"l":4.46,"n":3888,"o":4.48,"t":"2025-10-06T04:00:00Z","v":361759,"vw":4.499184},{"c":4.39,"h":4.53,"l":4.38,"n":3794,"o":4.47,"t":"2025-10-07T04:00:00Z","v":331864,"vw":4.408592},{"c":4.36,"h":4.4,"l":4.338,"n":3387,"o":4.4,"t":"2025-10-08T04:00:00Z","v":285871,"vw":4.364567},{"c":4.32,"h":4.4104,"l":4.32,"n":3736,"o":4.36,"t":"2025-10-09T04:00:00Z","v":300002,"vw":4.363398},{"c":4.14,"h":4.3653,"l":4.14,"n":4201,"o":4.31,"t":"2025-10-10T04:00:00Z","v":530530,"vw":4.220829},{"c":4.27,"h":4.28,"l":4.21,"n":3306,"o":4.21,"t":"2025-10-13T04:00:00Z","v":354397,"vw":4.252923},{"c":4.24,"h":4.2599,"l":4.15,"n":2803,"o":4.19,"t":"2025-10-14T04:00:00Z","v":239782,"vw":4.210211},{"c":4.3,"h":4.355,"l":4.2305,"n":3174,"o":4.26,"t":"2025-10-15T04:00:00Z","v":264026,"vw":4.308341},{"c":4.31,"h":4.4082,"l":4.3,"n":3300,"o":4.3,"t":"2025-10-16T04:00:00Z","v":280849,"vw":4.330688},{"c":4.31,"h":4.37,"l":4.3,"n":2350,"o":4.31,"t":"2025-10-17T04:00:00Z","v":202271,"vw":4.33749},{"c":4.3,"h":4.4,"l":4.285,"n":3836,"o":4.34,"t":"2025-10-20T04:00:00Z","v":264509,"vw":4.322314},{"c":4.28,"h":4.33,"l":4.23,"n":3347,"o":4.28,"t":"2025-10-21T04:00:00Z","v":319353,"vw":4.2757},{"c":4.37,"h":4.38,"l":4.2601,"n":3319,"o":4.3,"t":"2025-10-22T04:00:00Z","v":277143,"vw":4.328758},{"c":4.44,"h":4.46,"l":4.39,"n":3628,"o":4.41,"t":"2025-10-23T04:00:00Z","v":356425,"vw":4.439492},{"c":4.45,"h":4.4839,"l":4.415,"n":3343,"o":4.44,"t":"2025-10-24T04:00:00Z","v":283407,"vw":4.44871},{"c":4.48,"h":4.51,"l":4.46,"n":3528,"o":4.47,"t":"2025-10-27T04:00:00Z","v":291902,"vw":4.486125},{"c":4.58,"h":4.605,"l":4.4536,"n":4276,"o":4.48,"t":"2025-10-28T04:00:00Z","v":334566,"vw":4.565323},{"c":4.62,"h":4.7,"l":4.585,"n":4992,"o":4.6,"t":"2025-10-29T04:00:00Z","v":393860,"vw":4.635813},{"c":4.63,"h":4.64,"l":4.57,"n":3428,"o":4.59,"t":"2025-10-30T04:00:00Z","v":278109,"vw":4.611008},{"c":4.69,"h":4.7,"l":4.6,"n":4362,"o":4.61,"t":"2025-10-31T04:00:00Z","v":342251,"vw":4.673537},{"c":4.61,"h":4.69,"l":4.6,"n":3927,"o":4.68,"t":"2025-11-03T05:00:00Z","v":315357,"vw":4.629159},{"c":4.55,"h":4.67,"l":4.53,"n":4316,"o":4.59,"t":"2025-11-04T05:00:00Z","v":393754,"vw":4.563653},{"c":4.7,"h":4.7,"l":4.58,"n":3879,"o":4.58,"t":"2025-11-05T05:00:00Z","v":325977,"vw":4.671624},{"c":4.71,"h":4.78,"l":4.66,"n":4364,"o":4.69,"t":"2025-11-06T05:00:00Z","v":342216,"vw":4.72298},{"c":4.78,"h":4.81,"l":4.66,"n":4282,"o":4.71,"t":"2025-11-07T05:00:00Z","v":403900,"vw":4.780745},{"c":4.98,"h":4.99,"l":4.74,"n":5190,"o":4.79,"t":"2025-11-10T05:00:00Z","v":532574,"vw":4.936742},{"c":4.96,"h":5,"l":4.84,"n":3945,"o":5,"t":"2025-11-11T05:00:00Z","v":334609,"vw":4.931006},{"c":4.75,"h":4.86,"l":4.73,"n":6392,"o":4.85,"t":"2025-11-12T05:00:00Z","v":628061,"vw":4.779171},{"c":4.84,"h":4.95,"l":4.77,"n":4042,"o":4.77,"t":"2025-11-13T05:00:00Z","v":414824,"vw":4.875428},{"c":4.83,"h":4.83,"l":4.74,"n":3728,"o":4.82,"t":"2025-11-14T05:00:00Z","v":273306,"vw":4.801712},{"c":4.79,"h":4.895,"l":4.745,"n":3567,"o":4.81,"t":"2025-11-17T05:00:00Z","v":382261,"vw":4.816083},{"c":4.79,"h":4.828,"l":4.765,"n":3686,"o":4.8,"t":"2025-11-18T05:00:00Z","v":263649,"vw":4.790355},{"c":4.75,"h":4.84,"l":4.74,"n":4026,"o":4.74,"t":"2025-11-19T05:00:00Z","v":377109,"vw":4.784583},{"c":4.7,"h":4.875,"l":4.69,"n":4475,"o":4.79,"t":"2025-11-20T05:00:00Z","v":370164,"vw":4.741},{"c":4.85,"h":4.86,"l":4.662,"n":5672,"o":4.72,"t":"2025-11-21T05:00:00Z","v":533986,"vw":4.817046},{"c":4.91,"h":4.94,"l":4.8276,"n":5205,"o":4.87,"t":"2025-11-24T05:00:00Z","v":504178,"vw":4.901002},{"c":4.89,"h":4.92,"l":4.83,"n":5974,"o":4.92,"t":"2025-11-25T05:00:00Z","v":447524,"vw":4.885707},{"c":5.37,"h":5.5411,"l":4.98,"n":18251,"o":5,"t":"2025-11-26T05:00:00Z","v":2770332,"vw":5.298085},{"c":5.29,"h":5.38,"l":5.24,"n":4660,"o":5.38,"t":"2025-11-28T05:00:00Z","v":571297,"vw":5.296524},{"c":5.23,"h":5.37,"l":5.2,"n":9065,"o":5.28,"t":"2025-12-01T05:00:00Z","v":1004712,"vw":5.247267},{"c":5.27,"h":5.35,"l":5.215,"n":8059,"o":5.34,"t":"2025-12-02T05:00:00Z","v":818775,"vw":5.275045},{"c":5.41,"h":5.42,"l":5.29,"n":8040,"o":5.3,"t":"2025-12-03T05:00:00Z","v":784352,"vw":5.380176},{"c":5.33,"h":5.42,"l":5.28,"n":6425,"o":5.4,"t":"2025-12-04T05:00:00Z","v":571779,"vw":5.33673},{"c":5.31,"h":5.385,"l":5.28,"n":5647,"o":5.35,"t":"2025-12-05T05:00:00Z","v":461416,"vw":5.32725},{"c":5.26,"h":5.365,"l":5.25,"n":6357,"o":5.33,"t":"2025-12-08T05:00:00Z","v":415169,"vw":5.294464},{"c":5.23,"h":5.26,"l":5.19,"n":3561,"o":5.23,"t":"2025-12-09T05:00:00Z","v":395789,"vw":5.223445},{"c":5.17,"h":5.2355,"l":5.115,"n":5675,"o":5.23,"t":"2025-12-10T05:00:00Z","v":417369,"vw":5.175861},{"c":5.09,"h":5.18,"l":5.08,"n":5308,"o":5.18,"t":"2025-12-11T05:00:00Z","v":364547,"vw":5.097211},{"c":4.91,"h":5.1,"l":4.9,"n":4702,"o":5.1,"t":"2025-12-12T05:00:00Z","v":445728,"vw":4.957414},{"c":4.89,"h":4.9599,"l":4.86,"n":4543,"o":4.93,"t":"2025-12-15T05:00:00Z","v":398766,"vw":4.8967},{"c":4.88,"h":4.945,"l":4.87,"n":6840,"o":4.89,"t":"2025-12-16T05:00:00Z","v":429974,"vw":4.903909},{"c":4.86,"h":4.93,"l":4.8,"n":5068,"o":4.91,"t":"2025-12-17T05:00:00Z","v":395499,"vw":4.855338},{"c":4.83,"h":4.925,"l":4.8,"n":4717,"o":4.89,"t":"2025-12-18T05:00:00Z","v":438356,"vw":4.834638},{"c":4.8,"h":4.866,"l":4.775,"n":4180,"o":4.83,"t":"2025-12-19T05:00:00Z","v":1071618,"vw":4.80555},{"c":4.83,"h":4.89,"l":4.77,"n":4311,"o":4.83,"t":"2025-12-22T05:00:00Z","v":331606,"vw":4.833345},{"c":4.81,"h":4.8501,"l":4.77,"n":3754,"o":4.8,"t":"2025-12-23T05:00:00Z","v":319512,"vw":4.807782},{"c":4.8,"h":4.815,"l":4.78,"n":1626,"o":4.78,"t":"2025-12-24T05:00:00Z","v":157705,"vw":4.795458},{"c":4.82,"h":4.845,"l":4.76,"n":3186,"o":4.79,"t":"2025-12-26T05:00:00Z","v":222143,"vw":4.816942},{"c":4.84,"h":4.88,"l":4.81,"n":3667,"o":4.83,"t":"2025-12-29T05:00:00Z","v":280937,"vw":4.837819},{"c":4.79,"h":4.84,"l":4.78,"n":2780,"o":4.83,"t":"2025-12-30T05:00:00Z","v":281476,"vw":4.805669},{"c":4.82,"h":4.83,"l":4.7948,"n":2170,"o":4.81,"t":"2025-12-31T05:00:00Z","v":245304,"vw":4.81639},{"c":4.83,"h":4.85,"l":4.79,"n":3382,"o":4.8,"t":"2026-01-02T05:00:00Z","v":338755,"vw":4.817652},{"c":4.86,"h":4.955,"l":4.86,"n":4347,"o":4.89,"t":"2026-01-05T05:00:00Z","v":377465,"vw":4.892029},{"c":5.03,"h":5.06,"l":4.86,"n":9619,"o":4.86,"t":"2026-01-06T05:00:00Z","v":971267,"vw":5.0181},{"c":5.14,"h":5.14,"l":4.995,"n":6859,"o":5.05,"t":"2026-01-07T05:00:00Z","v":698195,"vw":5.067994},{"c":5.18,"h":5.21,"l":5.06,"n":5496,"o":5.11,"t":"2026-01-08T05:00:00Z","v":579112,"vw":5.163843},{"c":5.17,"h":5.235,"l":5.1,"n":5932,"o":5.18,"t":"2026-01-09T05:00:00Z","v":651671,"vw":5.173522},{"c":5.14,"h":5.2254,"l":5.135,"n":4995,"o":5.18,"t":"2026-01-12T05:00:00Z","v":465121,"vw":5.172233},{"c":5.09,"h":5.215,"l":5.09,"n":6641,"o":5.16,"t":"2026-01-13T05:00:00Z","v":735946,"vw":5.145882},{"c":5.26,"h":5.31,"l":5.12,"n":6025,"o":5.12,"t":"2026-01-14T05:00:00Z","v":724691,"vw":5.251442},{"c":5.21,"h":5.2685,"l":5.16,"n":5882,"o":5.24,"t":"2026-01-15T05:00:00Z","v":584606,"vw":5.206732},{"c":5.12,"h":5.265,"l":5.11,"n":5204,"o":5.2,"t":"2026-01-16T05:00:00Z","v":543568,"vw":5.165287},{"c":5.16,"h":5.17,"l":4.9641,"n":4902,"o":5.09,"t":"2026-01-20T05:00:00Z","v":523253,"vw":5.1088},{"c":5.33,"h":5.34,"l":5.215,"n":4402,"o":5.22,"t":"2026-01-21T05:00:00Z","v":488624,"vw":5.284979},{"c":5.34,"h":5.385,"l":5.26,"n":3507,"o":5.34,"t":"2026-01-22T05:00:00Z","v":560745,"vw":5.339087},{"c":5.36,"h":5.515,"l":5.35,"n":5532,"o":5.35,"t":"2026-01-23T05:00:00Z","v":626643,"vw":5.407234},{"c":5.31,"h":5.42,"l":5.28,"n":4877,"o":5.31,"t":"2026-01-26T05:00:00Z","v":415799,"vw":5.329757},{"c":5.4,"h":5.475,"l":5.33,"n":3196,"o":5.33,"t":"2026-01-27T05:00:00Z","v":325844,"vw":5.415065},{"c":5.45,"h":5.54,"l":5.38,"n":6181,"o":5.39,"t":"2026-01-28T05:00:00Z","v":810084,"vw":5.477733},{"c":5.62,"h":5.64,"l":5.45,"n":7797,"o":5.52,"t":"2026-01-29T05:00:00Z","v":878469,"vw":5.568231},{"c":5.71,"h":5.72,"l":5.55,"n":7150,"o":5.55,"t":"2026-01-30T05:00:00Z","v":920111,"vw":5.672426},{"c":5.87,"h":5.88,"l":5.56,"n":6963,"o":5.65,"t":"2026-02-02T05:00:00Z","v":740146,"vw":5.792678},{"c":5.78,"h":5.92,"l":5.71,"n":9269,"o":5.86,"t":"2026-02-03T05:00:00Z","v":892743,"vw":5.776832},{"c":5.56,"h":5.82,"l":5.5317,"n":8975,"o":5.8,"t":"2026-02-04T05:00:00Z","v":863517,"vw":5.599756},{"c":5.46,"h":5.57,"l":5.425,"n":7402,"o":5.55,"t":"2026-02-05T05:00:00Z","v":592556,"vw":5.469775},{"c":5.58,"h":5.625,"l":5.45,"n":6728,"o":5.47,"t":"2026-02-06T05:00:00Z","v":787414,"vw":5.580062},{"c":5.78,"h":5.79,"l":5.565,"n":6378,"o":5.59,"t":"2026-02-09T05:00:00Z","v":498527,"vw":5.737948},{"c":5.85,"h":5.9,"l":5.72,"n":6316,"o":5.77,"t":"2026-02-10T05:00:00Z","v":676622,"vw":5.836186},{"c":6.06,"h":6.07,"l":5.9,"n":6560,"o":5.9,"t":"2026-02-11T05:00:00Z","v":776004,"vw":6.007978},{"c":5.83,"h":6.14,"l":5.77,"n":7235,"o":6.08,"t":"2026-02-12T05:00:00Z","v":830746,"vw":5.850505},{"c":5.99,"h":6.005,"l":5.751,"n":4629,"o":5.83,"t":"2026-02-13T05:00:00Z","v":410269,"vw":5.957966},{"c":6.05,"h":6.09,"l":5.92,"n":9420,"o":5.97,"t":"2026-02-17T05:00:00Z","v":1083169,"vw":6.021723},{"c":6.14,"h":6.205,"l":6.08,"n":8239,"o":6.09,"t":"2026-02-18T05:00:00Z","v":842668,"vw":6.146639},{"c":6.01,"h":6.16,"l":5.87,"n":8785,"o":5.97,"t":"2026-02-19T05:00:00Z","v":1178800,"vw":5.972999},{"c":6.15,"h":6.195,"l":6,"n":7695,"o":6.01,"t":"2026-02-20T05:00:00Z","v":799106,"vw":6.131316},{"c":6.18,"h":6.195,"l":6.015,"n":5734,"o":6.15,"t":"2026-02-23T05:00:00Z","v":677523,"vw":6.149312},{"c":6.35,"h":6.355,"l":6.1375,"n":7149,"o":6.18,"t":"2026-02-24T05:00:00Z","v":951110,"vw":6.297451},{"c":6.44,"h":6.46,"l":6.21,"n":7885,"o":6.4,"t":"2026-02-25T05:00:00Z","v":1025404,"vw":6.398256},{"c":6.54,"h":6.55,"l":6.335,"n":10820,"o":6.39,"t":"2026-02-26T05:00:00Z","v":1037671,"vw":6.486772},{"c":6.56,"h":6.595,"l":6.495,"n":7178,"o":6.54,"t":"2026-02-27T05:00:00Z","v":699270,"vw":6.552091},{"c":6.66,"h":6.675,"l":6.39,"n":9392,"o":6.5,"t":"2026-03-02T05:00:00Z","v":866049,"vw":6.599856},{"c":6.56,"h":6.61,"l":6.35,"n":7553,"o":6.59,"t":"2026-03-03T05:00:00Z","v":772064,"vw":6.506438},{"c":6.52,"h":6.595,"l":6.375,"n":7375,"o":6.53,"t":"2026-03-04T05:00:00Z","v":755576,"vw":6.518364},{"c":6.29,"h":6.47,"l":6.215,"n":10097,"o":6.47,"t":"2026-03-05T05:00:00Z","v":1024874,"vw":6.309502},{"c":6.1,"h":6.165,"l":5.92,"n":13791,"o":5.98,"t":"2026-03-06T05:00:00Z","v":1126792,"vw":6.089165},{"c":6.34,"h":6.385,"l":6.04,"n":10025,"o":6.05,"t":"2026-03-09T04:00:00Z","v":1003213,"vw":6.294112},{"c":6.24,"h":6.375,"l":6.195,"n":8320,"o":6.32,"t":"2026-03-10T04:00:00Z","v":747990,"vw":6.265483},{"c":6.09,"h":6.17,"l":6.015,"n":7679,"o":6.14,"t":"2026-03-11T04:00:00Z","v":560432,"vw":6.081484},{"c":5.95,"h":6.08,"l":5.945,"n":9080,"o":6.08,"t":"2026-03-12T04:00:00Z","v":906131,"vw":5.983798},{"c":5.94,"h":6,"l":5.85,"n":10102,"o":5.94,"t":"2026-03-13T04:00:00Z","v":976749,"vw":5.93565},{"c":6.07,"h":6.12,"l":5.979,"n":6929,"o":6.02,"t":"2026-03-16T04:00:00Z","v":612750,"vw":6.079214},{"c":6.09,"h":6.17,"l":6.045,"n":7161,"o":6.13,"t":"2026-03-17T04:00:00Z","v":584282,"vw":6.0943},{"c":6.26,"h":6.31,"l":6.1,"n":8620,"o":6.12,"t":"2026-03-18T04:00:00Z","v":683069,"vw":6.248697},{"c":6.28,"h":6.325,"l":6.09,"n":8301,"o":6.17,"t":"2026-03-19T04:00:00Z","v":683718,"vw":6.268553},{"c":6.05,"h":6.36,"l":6.005,"n":8264,"o":6.36,"t":"2026-03-20T04:00:00Z","v":969178,"vw":6.098712},{"c":6.27,"h":6.31,"l":6,"n":7738,"o":6.06,"t":"2026-03-23T04:00:00Z","v":535522,"vw":6.228665},{"c":6.32,"h":6.42,"l":6.26,"n":9608,"o":6.26,"t":"2026-03-24T04:00:00Z","v":1027828,"vw":6.358818},{"c":6.28,"h":6.38,"l":6.255,"n":10506,"o":6.38,"t":"2026-03-25T04:00:00Z","v":626980,"vw":6.285612},{"c":6.21,"h":6.385,"l":6.2,"n":7552,"o":6.24,"t":"2026-03-26T04:00:00Z","v":731211,"vw":6.289696},{"c":6.08,"h":6.245,"l":6.04,"n":7476,"o":6.22,"t":"2026-03-27T04:00:00Z","v":532547,"vw":6.108226},{"c":6.1,"h":6.19,"l":6,"n":8927,"o":6.15,"t":"2026-03-30T04:00:00Z","v":860334,"vw":6.11183},{"c":6.33,"h":6.34,"l":6.06,"n":5921,"o":6.15,"t":"2026-03-31T04:00:00Z","v":596803,"vw":6.269532},{"c":6.44,"h":6.515,"l":6.3,"n":6562,"o":6.33,"t":"2026-04-01T04:00:00Z","v":539354,"vw":6.45664},{"c":6.59,"h":6.625,"l":6.2,"n":6961,"o":6.34,"t":"2026-04-02T04:00:00Z","v":664629,"vw":6.540334},{"c":6.57,"h":6.59,"l":6.48,"n":4368,"o":6.54,"t":"2026-04-06T04:00:00Z","v":319274,"vw":6.555264},{"c":6.48,"h":6.57,"l":6.425,"n":5861,"o":6.52,"t":"2026-04-07T04:00:00Z","v":535392,"vw":6.470739},{"c":6.57,"h":6.66,"l":6.5301,"n":5589,"o":6.64,"t":"2026-04-08T04:00:00Z","v":480656,"vw":6.58103},{"c":6.47,"h":6.615,"l":6.4,"n":5152,"o":6.6,"t":"2026-04-09T04:00:00Z","v":417579,"vw":6.490629},{"c":6.43,"h":6.52,"l":6.33,"n":4169,"o":6.46,"t":"2026-04-10T04:00:00Z","v":418569,"vw":6.387868},{"c":6.55,"h":6.5585,"l":6.38,"n":4547,"o":6.39,"t":"2026-04-13T04:00:00Z","v":304676,"vw":6.523175},{"c":6.48,"h":6.6,"l":6.46,"n":4290,"o":6.59,"t":"2026-04-14T04:00:00Z","v":311361,"vw":6.523983},{"c":6.51,"h":6.58,"l":6.445,"n":4727,"o":6.52,"t":"2026-04-15T04:00:00Z","v":387954,"vw":6.495567},{"c":6.53,"h":6.61,"l":6.44,"n":3874,"o":6.51,"t":"2026-04-16T04:00:00Z","v":344047,"vw":6.549172},{"c":6.64,"h":6.725,"l":6.55,"n":5316,"o":6.57,"t":"2026-04-17T04:00:00Z","v":402959,"vw":6.654931},{"c":6.7,"h":6.78,"l":6.48,"n":6801,"o":6.61,"t":"2026-04-20T04:00:00Z","v":526771,"vw":6.710088},{"c":6.5,"h":6.77,"l":6.435,"n":4019,"o":6.71,"t":"2026-04-21T04:00:00Z","v":388656,"vw":6.529275},{"c":6.6,"h":6.6,"l":6.4499,"n":5372,"o":6.56,"t":"2026-04-22T04:00:00Z","v":372030,"vw":6.530514},{"c":6.48,"h":6.66,"l":6.47,"n":4550,"o":6.61,"t":"2026-04-23T04:00:00Z","v":291970,"vw":6.529427},{"c":6.52,"h":6.54,"l":6.43,"n":4686,"o":6.53,"t":"2026-04-24T04:00:00Z","v":249668,"vw":6.504846},{"c":6.6,"h":6.61,"l":6.51,"n":4277,"o":6.52,"t":"2026-04-27T04:00:00Z","v":473862,"vw":6.579287},{"c":6.68,"h":6.705,"l":6.56,"n":4300,"o":6.59,"t":"2026-04-28T04:00:00Z","v":409828,"vw":6.653675},{"c":6.6,"h":6.77,"l":6.58,"n":5598,"o":6.69,"t":"2026-04-29T04:00:00Z","v":463493,"vw":6.618669},{"c":6.74,"h":6.745,"l":6.65,"n":4543,"o":6.65,"t":"2026-04-30T04:00:00Z","v":316357,"vw":6.717681},{"c":6.67,"h":6.74,"l":6.5749,"n":4448,"o":6.74,"t":"2026-05-01T04:00:00Z","v":227404,"vw":6.659582},{"c":6.71,"h":6.715,"l":6.63,"n":6438,"o":6.67,"t":"2026-05-04T04:00:00Z","v":491338,"vw":6.677312},{"c":7.11,"h":7.13,"l":6.77,"n":9855,"o":6.8,"t":"2026-05-05T04:00:00Z","v":882282,"vw":7.007014},{"c":6.92,"h":7.2,"l":6.84,"n":7322,"o":7.15,"t":"2026-05-06T04:00:00Z","v":452393,"vw":6.927447},{"c":6.94,"h":6.99,"l":6.85,"n":5572,"o":6.89,"t":"2026-05-07T04:00:00Z","v":337904,"vw":6.927078},{"c":7.03,"h":7.08,"l":6.93,"n":5590,"o":6.94,"t":"2026-05-08T04:00:00Z","v":341485,"vw":7.02808},{"c":7.07,"h":7.135,"l":6.95,"n":5597,"o":7.08,"t":"2026-05-11T04:00:00Z","v":434835,"vw":7.062504},{"c":7.33,"h":7.33,"l":7.035,"n":6982,"o":7.1,"t":"2026-05-12T04:00:00Z","v":564883,"vw":7.226784},{"c":7.27,"h":7.38,"l":7.125,"n":8525,"o":7.31,"t":"2026-05-13T04:00:00Z","v":598740,"vw":7.245605},{"c":7.29,"h":7.37,"l":7.25,"n":7665,"o":7.3,"t":"2026-05-14T04:00:00Z","v":470286,"vw":7.302174},{"c":7.04,"h":7.22,"l":6.94,"n":9020,"o":7.22,"t":"2026-05-15T04:00:00Z","v":667993,"vw":7.034686},{"c":7.01,"h":7.085,"l":6.935,"n":6652,"o":7.03,"t":"2026-05-18T04:00:00Z","v":525504,"vw":7.016619},{"c":6.8,"h":7.03,"l":6.76,"n":10485,"o":6.93,"t":"2026-05-19T04:00:00Z","v":852357,"vw":6.870441},{"c":6.9,"h":7.015,"l":6.6,"n":6587,"o":6.94,"t":"2026-05-20T04:00:00Z","v":568365,"vw":6.909047},{"c":6.84,"h":6.97,"l":6.7932,"n":7053,"o":6.91,"t":"2026-05-21T04:00:00Z","v":535281,"vw":6.878562},{"c":6.57,"h":6.82,"l":6.57,"n":7259,"o":6.82,"t":"2026-05-22T04:00:00Z","v":593375,"vw":6.622113},{"c":6.87,"h":6.935,"l":6.57,"n":11292,"o":6.62,"t":"2026-05-26T04:00:00Z","v":1182219,"vw":6.843828},{"c":6.53,"h":6.86,"l":6.525,"n":6028,"o":6.83,"t":"2026-05-27T04:00:00Z","v":502200,"vw":6.65002},{"c":6.58,"h":6.68,"l":6.49,"n":10790,"o":6.53,"t":"2026-05-28T04:00:00Z","v":880428,"vw":6.593481},{"c":6.25,"h":6.56,"l":6.235,"n":7325,"o":6.55,"t":"2026-05-29T04:00:00Z","v":685015,"vw":6.313788},{"c":6.62,"h":6.64,"l":6.16,"n":11507,"o":6.21,"t":"2026-06-01T04:00:00Z","v":1260701,"vw":6.565418},{"c":6.46,"h":6.73,"l":6.39,"n":8729,"o":6.66,"t":"2026-06-02T04:00:00Z","v":778812,"vw":6.485734},{"c":6.47,"h":6.51,"l":6.33,"n":6402,"o":6.41,"t":"2026-06-03T04:00:00Z","v":483637,"vw":6.448354},{"c":6.4,"h":6.49,"l":6.345,"n":9199,"o":6.45,"t":"2026-06-04T04:00:00Z","v":551430,"vw":6.399709},{"c":6.5,"h":6.565,"l":6.32,"n":6711,"o":6.37,"t":"2026-06-05T04:00:00Z","v":594403,"vw":6.502149},{"c":6.48,"h":6.61,"l":6.455,"n":5569,"o":6.56,"t":"2026-06-08T04:00:00Z","v":570995,"vw":6.506802},{"c":6.66,"h":6.685,"l":6.52,"n":8126,"o":6.52,"t":"2026-06-09T04:00:00Z","v":753577,"vw":6.616079},{"c":6.58,"h":6.7,"l":6.54,"n":6847,"o":6.61,"t":"2026-06-10T04:00:00Z","v":480153,"vw":6.591527},{"c":6.75,"h":6.82,"l":6.66,"n":7768,"o":6.68,"t":"2026-06-11T04:00:00Z","v":574228,"vw":6.754561},{"c":6.9,"h":6.905,"l":6.75,"n":5739,"o":6.9,"t":"2026-06-12T04:00:00Z","v":471138,"vw":6.85789},{"c":6.81,"h":6.955,"l":6.755,"n":7233,"o":6.93,"t":"2026-06-15T04:00:00Z","v":462829,"vw":6.824431},{"c":6.58,"h":6.87,"l":6.57,"n":7914,"o":6.82,"t":"2026-06-16T04:00:00Z","v":581272,"vw":6.628616},{"c":6.45,"h":6.695,"l":6.38,"n":8682,"o":6.68,"t":"2026-06-17T04:00:00Z","v":833318,"vw":6.471897},{"c":6.7,"h":7.07,"l":6.565,"n":12188,"o":6.9,"t":"2026-06-18T04:00:00Z","v":1477899,"vw":6.721209},{"c":7.01,"h":7.136,"l":6.755,"n":13521,"o":6.944,"t":"2026-06-22T04:00:00Z","v":1855553,"vw":7.033514},{"c":7.16,"h":7.215,"l":6.93,"n":17298,"o":7.03,"t":"2026-06-23T04:00:00Z","v":2001423,"vw":7.128909},{"c":6.78,"h":7.13,"l":6.76,"n":9906,"o":7.13,"t":"2026-06-24T04:00:00Z","v":1042037,"vw":6.857462},{"c":6.6,"h":6.83,"l":6.495,"n":12203,"o":6.77,"t":"2026-06-25T04:00:00Z","v":930517,"vw":6.61372},{"c":6.39,"h":6.58,"l":6.32,"n":10651,"o":6.54,"t":"2026-06-26T04:00:00Z","v":2156982,"vw":6.39823},{"c":6.36,"h":6.52,"l":6.3,"n":8479,"o":6.41,"t":"2026-06-29T04:00:00Z","v":690651,"vw":6.365736},{"c":6.31,"h":6.35,"l":6.17,"n":9414,"o":6.29,"t":"2026-06-30T04:00:00Z","v":1190791,"vw":6.28142},{"c":6.31,"h":6.405,"l":6.28,"n":6700,"o":6.28,"t":"2026-07-01T04:00:00Z","v":562975,"vw":6.331751},{"c":6.4,"h":6.535,"l":6.365,"n":6660,"o":6.43,"t":"2026-07-02T04:00:00Z","v":635055,"vw":6.421012},{"c":6.68,"h":6.75,"l":6.43,"n":5921,"o":6.43,"t":"2026-07-06T04:00:00Z","v":459428,"vw":6.68105},{"c":6.73,"h":6.75,"l":6.67,"n":10138,"o":6.67,"t":"2026-07-07T04:00:00Z","v":901689,"vw":6.718756},{"c":6.8,"h":6.84,"l":6.6499,"n":10324,"o":6.71,"t":"2026-07-08T04:00:00Z","v":799585,"vw":6.780048},{"c":6.7,"h":6.78,"l":6.51,"n":7128,"o":6.74,"t":"2026-07-09T04:00:00Z","v":447769,"vw":6.639697},{"c":6.9,"h":6.9,"l":6.69,"n":5512,"o":6.73,"t":"2026-07-10T04:00:00Z","v":422429,"vw":6.830735},{"c":6.96,"h":7.02,"l":6.83,"n":12882,"o":6.89,"t":"2026-07-13T04:00:00Z","v":1097108,"vw":6.950516},{"c":7.13,"h":7.31,"l":6.93,"n":15555,"o":6.97,"t":"2026-07-14T04:00:00Z","v":2583268,"vw":7.182736},{"c":7.16,"h":7.17,"l":6.955,"n":11741,"o":7.15,"t":"2026-07-15T04:00:00Z","v":1567201,"vw":7.086898},{"c":7.01,"h":7.22,"l":7,"n":7112,"o":7.1,"t":"2026-07-16T04:00:00Z","v":735058,"vw":7.078728},{"c":6.82,"h":6.975,"l":6.73,"n":10744,"o":6.97,"t":"2026-07-17T04:00:00Z","v":1142004,"vw":6.836788},{"c":7.16,"h":7.285,"l":6.86,"n":9975,"o":6.9,"t":"2026-07-20T04:00:00Z","v":914296,"vw":7.183508},{"c":7.45,"h":7.455,"l":7.06,"n":11036,"o":7.16,"t":"2026-07-21T04:00:00Z","v":1029763,"vw":7.368976},{"c":7.36,"h":7.45,"l":7.335,"n":11081,"o":7.42,"t":"2026-07-22T04:00:00Z","v":843162,"vw":7.379018},{"c":7.55,"h":7.565,"l":7.325,"n":8869,"o":7.37,"t":"2026-07-23T04:00:00Z","v":878585,"vw":7.463158},{"c":7.67,"h":7.79,"l":7.485,"n":10501,"o":7.5,"t":"2026-07-24T04:00:00Z","v":930317,"vw":7.702188},{"c":7.52,"h":7.7961,"l":7.435,"n":8038,"o":7.69,"t":"2026-07-27T04:00:00Z","v":625711,"vw":7.515274},{"c":7.47,"h":7.6,"l":7.43,"n":8089,"o":7.55,"t":"2026-07-28T04:00:00Z","v":586429,"vw":7.499226},{"c":7.58,"h":8.05,"l":7.545,"n":14102,"o":7.98,"t":"2026-07-29T04:00:00Z","v":1225571,"vw":7.721295},{"c":7.95,"h":8.01,"l":7.52,"n":10513,"o":7.64,"t":"2026-07-30T04:00:00Z","v":1029735,"vw":7.879795},{"c":7.81,"h":7.99,"l":7.755,"n":11847,"o":7.8,"t":"2026-07-31T04:00:00Z","v":789662,"vw":7.831358},{"c":7.89,"h":7.97,"l":7.7001,"n":13509,"o":7.73,"t":"2026-08-03T04:00:00Z","v":1100554,"vw":7.872284},{"c":7.75,"h":7.93,"l":7.6601,"n":10120,"o":7.9,"t":"2026-08-04T04:00:00Z","v":721230,"vw":7.756164},{"c":7.64,"h":7.85,"l":7.61,"n":8764,"o":7.85,"t":"2026-08-05T04:00:00Z","v":533093,"vw":7.661206},{"c":7.67,"h":7.785,"l":7.66,"n":6925,"o":7.76,"t":"2026-08-06T04:00:00Z","v":427056,"vw":7.720777},{"c":7.6,"h":7.7795,"l":7.52,"n":8294,"o":7.67,"t":"2026-08-07T04:00:00Z","v":525039,"vw":7.605926},{"c":7.5,"h":7.61,"l":7.46,"n":8138,"o":7.61,"t":"2026-08-10T04:00:00Z","v":706299,"vw":7.518748},{"c":7.33,"h":7.5222,"l":7.24,"n":9872,"o":7.5,"t":"2026-08-11T04:00:00Z","v":596774,"vw":7.326282},{"c":7.46,"h":7.51,"l":7.26,"n":8228,"o":7.37,"t":"2026-08-12T04:00:00Z","v":552619,"vw":7.458543},{"c":7.67,"h":7.71,"l":7.43,"n":11191,"o":7.43,"t":"2026-08-13T04:00:00Z","v":620682,"vw":7.644327},{"c":7.75,"h":7.8,"l":7.6099,"n":8870,"o":7.66,"t":"2026-08-14T04:00:00Z","v":598891,"vw":7.753028},{"c":8.1,"h":8.12,"l":7.83,"n":10607,"o":7.83,"t":"2026-08-17T04:00:00Z","v":815168,"vw":8.033208},{"c":8.03,"h":8.08,"l":7.9,"n":9278,"o":8.08,"t":"2026-08-18T04:00:00Z","v":669624,"vw":8.001925},{"c":8.17,"h":8.28,"l":8.13,"n":10433,"o":8.18,"t":"2026-08-19T04:00:00Z","v":750691,"vw":8.179934},{"c":8.28,"h":8.35,"l":8.1033,"n":8835,"o":8.17,"t":"2026-08-20T04:00:00Z","v":706590,"vw":8.273291},{"c":8.53,"h":8.635,"l":8.29,"n":12992,"o":8.33,"t":"2026-08-21T04:00:00Z","v":1142658,"vw":8.543208},{"c":8.65,"h":8.685,"l":8.45,"n":11905,"o":8.58,"t":"2026-08-24T04:00:00Z","v":890676,"vw":8.58813},{"c":8.7,"h":8.755,"l":8.46,"n":8517,"o":8.7,"t":"2026-08-25T04:00:00Z","v":618665,"vw":8.665764},{"c":8.28,"h":8.68,"l":8.24,"n":8861,"o":8.6,"t":"2026-08-26T04:00:00Z","v":750887,"vw":8.355907},{"c":8.42,"h":8.59,"l":8.345,"n":7187,"o":8.4,"t":"2026-08-27T04:00:00Z","v":574191,"vw":8.461068},{"c":8.52,"h":8.635,"l":8.4243,"n":8105,"o":8.44,"t":"2026-08-28T04:00:00Z","v":639664,"vw":8.54291},{"c":8.63,"h":8.7235,"l":8.425,"n":7368,"o":8.67,"t":"2026-08-31T04:00:00Z","v":726773,"vw":8.579117},{"c":8.75,"h":8.87,"l":8.58,"n":11492,"o":8.6,"t":"2026-09-01T04:00:00Z","v":1068041,"vw":8.711288},{"c":9.09,"h":9.11,"l":8.8,"n":11999,"o":8.8,"t":"2026-09-02T04:00:00Z","v":1236007,"vw":8.984763},{"c":9.01,"h":9.195,"l":8.98,"n":10594,"o":9.108,"t":"2026-09-03T04:00:00Z","v":1043749,"vw":9.052315},{"c":9.17,"h":9.3119,"l":9.12,"n":10607,"o":9.2,"t":"2026-09-04T04:00:00Z","v":1084808,"vw":9.193645},{"c":8.93,"h":9.24,"l":8.795,"n":11006,"o":9.18,"t":"2026-09-08T04:00:00Z","v":1207597,"vw":8.94132},{"c":8.36,"h":8.44,"l":8.05,"n":34622,"o":8.15,"t":"2026-09-09T04:00:00Z","v":4999686,"vw":8.268303},{"c":8.38,"h":8.495,"l":8.13,"n":14966,"o":8.13,"t":"2026-09-10T04:00:00Z","v":1615545,"vw":8.360723},{"c":8.51,"h":8.535,"l":8.385,"n":12489,"o":8.48,"t":"2026-09-11T04:00:00Z","v":1367787,"vw":8.473214},{"c":8.35,"h":8.43,"l":8.17,"n":13897,"o":8.34,"t":"2026-09-14T04:00:00Z","v":1429893,"vw":8.291287},{"c":8.61,"h":8.7,"l":8.213,"n":17075,"o":8.36,"t":"2026-09-15T04:00:00Z","v":1851611,"vw":8.513511},{"c":8.75,"h":8.88,"l":8.44,"n":17295,"o":8.6,"t":"2026-09-16T04:00:00Z","v":1829766,"vw":8.75992},{"c":9.01,"h":9.035,"l":8.67,"n":17251,"o":8.67,"t":"2026-09-17T04:00:00Z","v":2133810,"vw":8.955812},{"c":9.18,"h":9.255,"l":8.91,"n":15913,"o":8.93,"t":"2026-09-18T04:00:00Z","v":2277839,"vw":9.140624},{"c":8.87,"h":9.2,"l":8.76,"n":16947,"o":9.11,"t":"2026-09-21T04:00:00Z","v":2523939,"vw":8.902907},{"c":8.48,"h":8.77,"l":8.45,"n":15908,"o":8.76,"t":"2026-09-22T04:00:00Z","v":1509928,"vw":8.530104},{"c":8.37,"h":8.48,"l":8.27,"n":14309,"o":8.48,"t":"2026-09-23T04:00:00Z","v":2379559,"vw":8.357097},{"c":8.25,"h":8.5,"l":8.21,"n":10487,"o":8.31,"t":"2026-09-24T04:00:00Z","v":1110365,"vw":8.294081},{"c":8.14,"h":8.26,"l":7.9917,"n":11199,"o":8.24,"t":"2026-09-25T04:00:00Z","v":1198305,"vw":8.114096},{"c":8.25,"h":8.29,"l":8.16,"n":13844,"o":8.19,"t":"2026-09-28T04:00:00Z","v":1846644,"vw":8.221799},{"c":8.3,"h":8.47,"l":8.1484,"n":15922,"o":8.18,"t":"2026-09-29T04:00:00Z","v":2135794,"vw":8.348506},{"c":8.54,"h":8.61,"l":8.38,"n":16508,"o":8.41,"t":"2026-09-30T04:00:00Z","v":1925937,"vw":8.534039},{"c":8.94,"h":9.005,"l":8.46,"n":13305,"o":8.48,"t":"2026-10-01T04:00:00Z","v":1684827,"vw":8.858091},{"c":8.81,"h":8.89,"l":8.69,"n":10899,"o":8.83,"t":"2026-10-02T04:00:00Z","v":1259455,"vw":8.776262},{"c":8.75,"h":8.8141,"l":8.5,"n":11851,"o":8.72,"t":"2026-10-05T04:00:00Z","v":1170982,"vw":8.711688},{"c":8.58,"h":8.72,"l":8.495,"n":9399,"o":8.71,"t":"2026-10-06T04:00:00Z","v":955116,"vw":8.580152},{"c":8.45,"h":8.655,"l":8.42,"n":12097,"o":8.51,"t":"2026-10-07T04:00:00Z","v":954522,"vw":8.531348},{"c":8.82,"h":8.825,"l":8.53,"n":13219,"o":8.55,"t":"2026-10-08T04:00:00Z","v":1414261,"vw":8.747777},{"c":8.53,"h":8.79,"l":8.445,"n":8674,"o":8.77,"t":"2026-10-09T04:00:00Z","v":694847,"vw":8.566151},{"c":8.64,"h":8.81,"l":8.59,"n":9225,"o":8.64,"t":"2026-10-12T04:00:00Z","v":829373,"vw":8.662245},{"c":8.66,"h":8.75,"l":8.58,"n":13421,"o":8.69,"t":"2026-10-13T04:00:00Z","v":1111404,"vw":8.646109},{"c":8.22,"h":8.59,"l":8.0902,"n":12349,"o":8.59,"t":"2026-10-14T04:00:00Z","v":1183022,"vw":8.232177},{"c":8.02,"h":8.17,"l":7.965,"n":13477,"o":8.1,"t":"2026-10-15T04:00:00Z","v":1277804,"vw":8.02858},{"c":7.83,"h":8.12,"l":7.8,"n":10933,"o":8.12,"t":"2026-10-16T04:00:00Z","v":1015845,"vw":7.892957},{"c":7.81,"h":8.07,"l":7.62,"n":14194,"o":8.03,"t":"2026-10-19T04:00:00Z","v":1361428,"vw":7.788968},{"c":7.83,"h":7.925,"l":7.75,"n":7533,"o":7.79,"t":"2026-10-20T04:00:00Z","v":790560,"vw":7.832948},{"c":8.05,"h":8.0952,"l":7.8901,"n":9710,"o":7.91,"t":"2026-10-21T04:00:00Z","v":853259,"vw":8.045997},{"c":7.92,"h":8.02,"l":7.86,"n":10535,"o":7.92,"t":"2026-10-22T04:00:00Z","v":776645,"vw":7.936028}],"volatilityBars":[{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-09-22T10:00:00Z","v":100,"vw":8.79},{"c":8.71,"h":8.78,"l":8.7,"n":19,"o":8.78,"t":"2026-09-22T10:15:00Z","v":2479,"vw":8.72273},{"c":8.74,"h":8.74,"l":8.74,"n":5,"o":8.74,"t":"2026-09-22T11:00:00Z","v":500,"vw":8.74},{"c":8.78,"h":8.8,"l":8.77,"n":14,"o":8.8,"t":"2026-09-22T12:15:00Z","v":1881,"vw":8.781363},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-09-22T12:45:00Z","v":500,"vw":8.75},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-09-22T13:15:00Z","v":600,"vw":8.76},{"c":8.6177,"h":8.77,"l":8.56,"n":504,"o":8.76,"t":"2026-09-22T13:30:00Z","v":80626,"vw":8.682846},{"c":8.57,"h":8.685,"l":8.55,"n":947,"o":8.63,"t":"2026-09-22T13:45:00Z","v":102658,"vw":8.623313},{"c":8.555,"h":8.595,"l":8.54,"n":443,"o":8.58,"t":"2026-09-22T14:00:00Z","v":31384,"vw":8.568035},{"c":8.55,"h":8.595,"l":8.54,"n":626,"o":8.555,"t":"2026-09-22T14:15:00Z","v":42244,"vw":8.561162},{"c":8.515,"h":8.545,"l":8.505,"n":573,"o":8.545,"t":"2026-09-22T14:30:00Z","v":56975,"vw":8.520251},{"c":8.546,"h":8.55,"l":8.51,"n":585,"o":8.515,"t":"2026-09-22T14:45:00Z","v":37387,"vw":8.528306},{"c":8.565,"h":8.59,"l":8.54,"n":731,"o":8.545,"t":"2026-09-22T15:00:00Z","v":87157,"vw":8.566656},{"c":8.54,"h":8.57,"l":8.54,"n":433,"o":8.57,"t":"2026-09-22T15:15:00Z","v":31283,"vw":8.550704},{"c":8.57,"h":8.58,"l":8.54,"n":418,"o":8.545,"t":"2026-09-22T15:30:00Z","v":22393,"vw":8.556358},{"c":8.58,"h":8.585,"l":8.545,"n":457,"o":8.57,"t":"2026-09-22T15:45:00Z","v":27364,"vw":8.566002},{"c":8.555,"h":8.58,"l":8.55,"n":286,"o":8.58,"t":"2026-09-22T16:00:00Z","v":17071,"vw":8.564793},{"c":8.56,"h":8.5686,"l":8.54,"n":456,"o":8.55,"t":"2026-09-22T16:15:00Z","v":24027,"vw":8.554224},{"c":8.59,"h":8.595,"l":8.55,"n":480,"o":8.56,"t":"2026-09-22T16:30:00Z","v":32494,"vw":8.577698},{"c":8.53,"h":8.58,"l":8.53,"n":456,"o":8.58,"t":"2026-09-22T16:45:00Z","v":31953,"vw":8.546349},{"c":8.525,"h":8.535,"l":8.52,"n":390,"o":8.53,"t":"2026-09-22T17:00:00Z","v":35346,"vw":8.528877},{"c":8.505,"h":8.53,"l":8.5,"n":324,"o":8.525,"t":"2026-09-22T17:15:00Z","v":18209,"vw":8.516248},{"c":8.51,"h":8.515,"l":8.5,"n":426,"o":8.5,"t":"2026-09-22T17:30:00Z","v":35671,"vw":8.507868},{"c":8.495,"h":8.525,"l":8.48,"n":464,"o":8.52,"t":"2026-09-22T17:45:00Z","v":32251,"vw":8.502523},{"c":8.515,"h":8.525,"l":8.49,"n":461,"o":8.495,"t":"2026-09-22T18:00:00Z","v":36102,"vw":8.505073},{"c":8.5,"h":8.525,"l":8.5,"n":546,"o":8.515,"t":"2026-09-22T18:15:00Z","v":30207,"vw":8.510364},{"c":8.49,"h":8.515,"l":8.485,"n":670,"o":8.505,"t":"2026-09-22T18:30:00Z","v":46544,"vw":8.500797},{"c":8.5,"h":8.515,"l":8.49,"n":690,"o":8.49,"t":"2026-09-22T18:45:00Z","v":44583,"vw":8.502384},{"c":8.54,"h":8.545,"l":8.49,"n":550,"o":8.51,"t":"2026-09-22T19:00:00Z","v":37131,"vw":8.513384},{"c":8.51,"h":8.545,"l":8.51,"n":645,"o":8.54,"t":"2026-09-22T19:15:00Z","v":36902,"vw":8.525188},{"c":8.495,"h":8.52,"l":8.49,"n":828,"o":8.51,"t":"2026-09-22T19:30:00Z","v":53728,"vw":8.50489},{"c":8.48,"h":8.5,"l":8.45,"n":2193,"o":8.49,"t":"2026-09-22T19:45:00Z","v":248872,"vw":8.472671},{"c":8.45,"h":8.48,"l":8.44,"n":35,"o":8.48,"t":"2026-09-22T20:00:00Z","v":217659,"vw":8.478497},{"c":8.36,"h":8.4,"l":8.36,"n":21,"o":8.4,"t":"2026-09-23T11:00:00Z","v":1695,"vw":8.388493},{"c":8.35,"h":8.35,"l":8.35,"n":5,"o":8.35,"t":"2026-09-23T11:15:00Z","v":1025,"vw":8.35},{"c":8.31,"h":8.37,"l":8.31,"n":93,"o":8.37,"t":"2026-09-23T12:30:00Z","v":4715,"vw":8.325511},{"c":8.315,"h":8.48,"l":8.29,"n":685,"o":8.48,"t":"2026-09-23T13:30:00Z","v":171473,"vw":8.366903},{"c":8.341,"h":8.37,"l":8.27,"n":945,"o":8.33,"t":"2026-09-23T13:45:00Z","v":100221,"vw":8.311849},{"c":8.375,"h":8.4,"l":8.35,"n":600,"o":8.35,"t":"2026-09-23T14:00:00Z","v":51854,"vw":8.36874},{"c":8.41,"h":8.41,"l":8.365,"n":548,"o":8.375,"t":"2026-09-23T14:15:00Z","v":50855,"vw":8.389131},{"c":8.3659,"h":8.41,"l":8.36,"n":520,"o":8.41,"t":"2026-09-23T14:30:00Z","v":47622,"vw":8.384496},{"c":8.315,"h":8.37,"l":8.305,"n":520,"o":8.37,"t":"2026-09-23T14:45:00Z","v":38984,"vw":8.337778},{"c":8.355,"h":8.36,"l":8.315,"n":475,"o":8.315,"t":"2026-09-23T15:00:00Z","v":35001,"vw":8.345217},{"c":8.33,"h":8.36,"l":8.325,"n":386,"o":8.35,"t":"2026-09-23T15:15:00Z","v":32611,"vw":8.345282},{"c":8.335,"h":8.345,"l":8.32,"n":430,"o":8.335,"t":"2026-09-23T15:30:00Z","v":29476,"vw":8.333543},{"c":8.325,"h":8.335,"l":8.32,"n":388,"o":8.335,"t":"2026-09-23T15:45:00Z","v":23709,"vw":8.328334},{"c":8.355,"h":8.355,"l":8.32,"n":454,"o":8.325,"t":"2026-09-23T16:00:00Z","v":53412,"vw":8.336477},{"c":8.4,"h":8.4,"l":8.355,"n":491,"o":8.355,"t":"2026-09-23T16:15:00Z","v":73610,"vw":8.373427},{"c":8.415,"h":8.42,"l":8.395,"n":383,"o":8.395,"t":"2026-09-23T16:30:00Z","v":44877,"vw":8.406369},{"c":8.415,"h":8.455,"l":8.41,"n":599,"o":8.415,"t":"2026-09-23T16:45:00Z","v":67891,"vw":8.427398},{"c":8.39,"h":8.415,"l":8.39,"n":229,"o":8.415,"t":"2026-09-23T17:00:00Z","v":29010,"vw":8.399506},{"c":8.395,"h":8.4,"l":8.39,"n":299,"o":8.395,"t":"2026-09-23T17:15:00Z","v":26983,"vw":8.395591},{"c":8.38,"h":8.395,"l":8.37,"n":190,"o":8.39,"t":"2026-09-23T17:30:00Z","v":16843,"vw":8.379968},{"c":8.355,"h":8.37,"l":8.35,"n":352,"o":8.37,"t":"2026-09-23T17:45:00Z","v":25583,"vw":8.362975},{"c":8.335,"h":8.355,"l":8.33,"n":395,"o":8.35,"t":"2026-09-23T18:00:00Z","v":30234,"vw":8.342184},{"c":8.31,"h":8.34,"l":8.31,"n":467,"o":8.33,"t":"2026-09-23T18:15:00Z","v":39915,"vw":8.326246},{"c":8.305,"h":8.325,"l":8.305,"n":442,"o":8.315,"t":"2026-09-23T18:30:00Z","v":39407,"vw":8.314891},{"c":8.315,"h":8.3181,"l":8.3,"n":423,"o":8.3,"t":"2026-09-23T18:45:00Z","v":39465,"vw":8.309494},{"c":8.315,"h":8.32,"l":8.3,"n":391,"o":8.315,"t":"2026-09-23T19:00:00Z","v":35916,"vw":8.311167},{"c":8.315,"h":8.315,"l":8.285,"n":553,"o":8.31,"t":"2026-09-23T19:15:00Z","v":44352,"vw":8.297059},{"c":8.355,"h":8.355,"l":8.31,"n":872,"o":8.315,"t":"2026-09-23T19:30:00Z","v":88275,"vw":8.34118},{"c":8.37,"h":8.38,"l":8.32,"n":1818,"o":8.355,"t":"2026-09-23T19:45:00Z","v":250317,"vw":8.356379},{"c":8.37,"h":8.37,"l":8.37,"n":17,"o":8.37,"t":"2026-09-23T20:00:00Z","v":877898,"vw":8.37},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-09-23T23:45:00Z","v":100,"vw":8.28},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-09-24T08:00:00Z","v":100,"vw":8.32},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-09-24T08:30:00Z","v":400,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":76,"o":8.24,"t":"2026-09-24T08:45:00Z","v":1438,"vw":8.24},{"c":8.25,"h":8.265,"l":8.25,"n":7,"o":8.265,"t":"2026-09-24T09:00:00Z","v":700,"vw":8.252813},{"c":8.345,"h":8.36,"l":8.21,"n":194,"o":8.22,"t":"2026-09-24T13:30:00Z","v":20515,"vw":8.310456},{"c":8.4,"h":8.445,"l":8.31,"n":253,"o":8.34,"t":"2026-09-24T13:45:00Z","v":22725,"vw":8.375424},{"c":8.45,"h":8.5,"l":8.41,"n":230,"o":8.41,"t":"2026-09-24T14:00:00Z","v":25123,"vw":8.466193},{"c":8.395,"h":8.45,"l":8.38,"n":334,"o":8.45,"t":"2026-09-24T14:15:00Z","v":27946,"vw":8.405724},{"c":8.36,"h":8.395,"l":8.355,"n":176,"o":8.395,"t":"2026-09-24T14:30:00Z","v":11221,"vw":8.377492},{"c":8.405,"h":8.405,"l":8.365,"n":264,"o":8.365,"t":"2026-09-24T14:45:00Z","v":23382,"vw":8.390731},{"c":8.415,"h":8.42,"l":8.405,"n":211,"o":8.41,"t":"2026-09-24T15:00:00Z","v":21209,"vw":8.412019},{"c":8.415,"h":8.46,"l":8.415,"n":295,"o":8.42,"t":"2026-09-24T15:15:00Z","v":22661,"vw":8.436598},{"c":8.355,"h":8.425,"l":8.35,"n":222,"o":8.42,"t":"2026-09-24T15:30:00Z","v":15851,"vw":8.394077},{"c":8.365,"h":8.365,"l":8.35,"n":228,"o":8.355,"t":"2026-09-24T15:45:00Z","v":18575,"vw":8.353753},{"c":8.39,"h":8.4,"l":8.365,"n":292,"o":8.365,"t":"2026-09-24T16:00:00Z","v":19996,"vw":8.373433},{"c":8.325,"h":8.395,"l":8.325,"n":600,"o":8.395,"t":"2026-09-24T16:15:00Z","v":44446,"vw":8.356269},{"c":8.275,"h":8.32,"l":8.245,"n":380,"o":8.32,"t":"2026-09-24T16:30:00Z","v":58058,"vw":8.276024},{"c":8.245,"h":8.275,"l":8.24,"n":259,"o":8.275,"t":"2026-09-24T16:45:00Z","v":21308,"vw":8.25743},{"c":8.265,"h":8.275,"l":8.245,"n":326,"o":8.245,"t":"2026-09-24T17:00:00Z","v":22157,"vw":8.263603},{"c":8.28,"h":8.285,"l":8.27,"n":281,"o":8.27,"t":"2026-09-24T17:15:00Z","v":16468,"vw":8.275618},{"c":8.27,"h":8.305,"l":8.27,"n":220,"o":8.275,"t":"2026-09-24T17:30:00Z","v":19886,"vw":8.284658},{"c":8.3,"h":8.3,"l":8.26,"n":267,"o":8.27,"t":"2026-09-24T17:45:00Z","v":17460,"vw":8.284495},{"c":8.3,"h":8.315,"l":8.295,"n":203,"o":8.3,"t":"2026-09-24T18:00:00Z","v":14505,"vw":8.303905},{"c":8.3,"h":8.315,"l":8.29,"n":275,"o":8.295,"t":"2026-09-24T18:15:00Z","v":18193,"vw":8.301832},{"c":8.27,"h":8.29,"l":8.26,"n":313,"o":8.29,"t":"2026-09-24T18:30:00Z","v":25020,"vw":8.272454},{"c":8.275,"h":8.285,"l":8.255,"n":295,"o":8.27,"t":"2026-09-24T18:45:00Z","v":24379,"vw":8.273328},{"c":8.285,"h":8.285,"l":8.27,"n":314,"o":8.275,"t":"2026-09-24T19:00:00Z","v":24069,"vw":8.279481},{"c":8.275,"h":8.315,"l":8.27,"n":527,"o":8.29,"t":"2026-09-24T19:15:00Z","v":41340,"vw":8.294713},{"c":8.26,"h":8.29,"l":8.245,"n":742,"o":8.275,"t":"2026-09-24T19:30:00Z","v":59162,"vw":8.268178},{"c":8.25,"h":8.275,"l":8.24,"n":2266,"o":8.255,"t":"2026-09-24T19:45:00Z","v":236675,"vw":8.257167},{"c":8.25,"h":8.25,"l":8.25,"n":22,"o":8.25,"t":"2026-09-24T20:00:00Z","v":220024,"vw":8.25},{"c":8.2306,"h":8.2306,"l":8.2306,"n":1,"o":8.2306,"t":"2026-09-24T23:45:00Z","v":124,"vw":8.2306},{"c":8.35,"h":8.35,"l":8.35,"n":19,"o":8.35,"t":"2026-09-25T08:45:00Z","v":1532,"vw":8.35},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-09-25T11:00:00Z","v":138,"vw":8.3},{"c":8.3,"h":8.34,"l":8.3,"n":105,"o":8.34,"t":"2026-09-25T11:15:00Z","v":8741,"vw":8.312579},{"c":8.366,"h":8.366,"l":8.366,"n":1,"o":8.366,"t":"2026-09-25T12:45:00Z","v":200,"vw":8.366},{"c":8.05,"h":8.26,"l":8.04,"n":489,"o":8.24,"t":"2026-09-25T13:30:00Z","v":64184,"vw":8.148681},{"c":8.09,"h":8.09,"l":7.9917,"n":586,"o":8.055,"t":"2026-09-25T13:45:00Z","v":68739,"vw":8.024561},{"c":8.12,"h":8.12,"l":8.075,"n":296,"o":8.09,"t":"2026-09-25T14:00:00Z","v":27583,"vw":8.089642},{"c":8.135,"h":8.155,"l":8.115,"n":503,"o":8.115,"t":"2026-09-25T14:15:00Z","v":51147,"vw":8.129913},{"c":8.11,"h":8.14,"l":8.1,"n":322,"o":8.14,"t":"2026-09-25T14:30:00Z","v":16270,"vw":8.125107},{"c":8.145,"h":8.145,"l":8.105,"n":353,"o":8.11,"t":"2026-09-25T14:45:00Z","v":38135,"vw":8.118813},{"c":8.16,"h":8.175,"l":8.14,"n":399,"o":8.145,"t":"2026-09-25T15:00:00Z","v":57093,"vw":8.159222},{"c":8.195,"h":8.195,"l":8.16,"n":218,"o":8.16,"t":"2026-09-25T15:15:00Z","v":13721,"vw":8.172062},{"c":8.215,"h":8.2199,"l":8.18,"n":325,"o":8.2,"t":"2026-09-25T15:30:00Z","v":28026,"vw":8.196355},{"c":8.165,"h":8.215,"l":8.165,"n":363,"o":8.21,"t":"2026-09-25T15:45:00Z","v":16597,"vw":8.195493},{"c":8.09,"h":8.175,"l":8.09,"n":444,"o":8.165,"t":"2026-09-25T16:00:00Z","v":30596,"vw":8.134631},{"c":8.09,"h":8.115,"l":8.09,"n":448,"o":8.095,"t":"2026-09-25T16:15:00Z","v":30502,"vw":8.103938},{"c":8.065,"h":8.1,"l":8.065,"n":406,"o":8.09,"t":"2026-09-25T16:30:00Z","v":28863,"vw":8.082695},{"c":8.06,"h":8.065,"l":8.04,"n":329,"o":8.065,"t":"2026-09-25T16:45:00Z","v":32548,"vw":8.050533},{"c":8.07,"h":8.085,"l":8.05,"n":300,"o":8.06,"t":"2026-09-25T17:00:00Z","v":31578,"vw":8.06261},{"c":8.0755,"h":8.1,"l":8.07,"n":247,"o":8.075,"t":"2026-09-25T17:15:00Z","v":18753,"vw":8.083662},{"c":8.075,"h":8.0799,"l":8.07,"n":152,"o":8.075,"t":"2026-09-25T17:30:00Z","v":7926,"vw":8.074511},{"c":8.085,"h":8.09,"l":8.065,"n":399,"o":8.075,"t":"2026-09-25T17:45:00Z","v":33255,"vw":8.077809},{"c":8.095,"h":8.1,"l":8.08,"n":274,"o":8.08,"t":"2026-09-25T18:00:00Z","v":25459,"vw":8.090921},{"c":8.075,"h":8.105,"l":8.07,"n":279,"o":8.095,"t":"2026-09-25T18:15:00Z","v":20528,"vw":8.093381},{"c":8.09,"h":8.095,"l":8.065,"n":310,"o":8.07,"t":"2026-09-25T18:30:00Z","v":31574,"vw":8.075107},{"c":8.095,"h":8.11,"l":8.09,"n":344,"o":8.095,"t":"2026-09-25T18:45:00Z","v":24320,"vw":8.097232},{"c":8.105,"h":8.105,"l":8.09,"n":315,"o":8.095,"t":"2026-09-25T19:00:00Z","v":24236,"vw":8.101131},{"c":8.08,"h":8.105,"l":8.08,"n":405,"o":8.1,"t":"2026-09-25T19:15:00Z","v":37266,"vw":8.090333},{"c":8.135,"h":8.14,"l":8.0801,"n":622,"o":8.085,"t":"2026-09-25T19:30:00Z","v":52750,"vw":8.102775},{"c":8.14,"h":8.15,"l":8.11,"n":1697,"o":8.132,"t":"2026-09-25T19:45:00Z","v":178127,"vw":8.129841},{"c":8.0503,"h":8.14,"l":8.0503,"n":20,"o":8.14,"t":"2026-09-25T20:00:00Z","v":149720,"vw":8.139677},{"c":8.0201,"h":8.0228,"l":8.0201,"n":2,"o":8.0228,"t":"2026-09-25T21:15:00Z","v":17171,"vw":8.020116},{"c":8.225,"h":8.2423,"l":8.16,"n":688,"o":8.19,"t":"2026-09-28T13:30:00Z","v":124293,"vw":8.21176},{"c":8.22,"h":8.265,"l":8.216,"n":1009,"o":8.22,"t":"2026-09-28T13:45:00Z","v":148351,"vw":8.240276},{"c":8.265,"h":8.27,"l":8.22,"n":497,"o":8.23,"t":"2026-09-28T14:00:00Z","v":57471,"vw":8.25009},{"c":8.285,"h":8.29,"l":8.25,"n":361,"o":8.2686,"t":"2026-09-28T14:15:00Z","v":21550,"vw":8.269744},{"c":8.26,"h":8.285,"l":8.26,"n":326,"o":8.285,"t":"2026-09-28T14:30:00Z","v":24518,"vw":8.271902},{"c":8.26,"h":8.275,"l":8.25,"n":349,"o":8.265,"t":"2026-09-28T14:45:00Z","v":21123,"vw":8.263526},{"c":8.255,"h":8.275,"l":8.25,"n":464,"o":8.255,"t":"2026-09-28T15:00:00Z","v":25930,"vw":8.264881},{"c":8.245,"h":8.26,"l":8.23,"n":357,"o":8.25,"t":"2026-09-28T15:15:00Z","v":21353,"vw":8.245186},{"c":8.23,"h":8.25,"l":8.23,"n":296,"o":8.24,"t":"2026-09-28T15:30:00Z","v":20631,"vw":8.238457},{"c":8.245,"h":8.25,"l":8.22,"n":281,"o":8.235,"t":"2026-09-28T15:45:00Z","v":17152,"vw":8.23227},{"c":8.25,"h":8.265,"l":8.24,"n":342,"o":8.245,"t":"2026-09-28T16:00:00Z","v":24923,"vw":8.254718},{"c":8.235,"h":8.265,"l":8.21,"n":579,"o":8.255,"t":"2026-09-28T16:15:00Z","v":34708,"vw":8.242946},{"c":8.17,"h":8.23,"l":8.17,"n":329,"o":8.23,"t":"2026-09-28T16:30:00Z","v":23776,"vw":8.196423},{"c":8.195,"h":8.195,"l":8.17,"n":306,"o":8.175,"t":"2026-09-28T16:45:00Z","v":19325,"vw":8.182975},{"c":8.2183,"h":8.24,"l":8.2,"n":511,"o":8.2,"t":"2026-09-28T17:00:00Z","v":40207,"vw":8.216654},{"c":8.205,"h":8.215,"l":8.2,"n":294,"o":8.215,"t":"2026-09-28T17:15:00Z","v":18452,"vw":8.204761},{"c":8.18,"h":8.205,"l":8.18,"n":253,"o":8.2,"t":"2026-09-28T17:30:00Z","v":17015,"vw":8.18999},{"c":8.185,"h":8.19,"l":8.16,"n":353,"o":8.18,"t":"2026-09-28T17:45:00Z","v":29542,"vw":8.177793},{"c":8.23,"h":8.24,"l":8.185,"n":451,"o":8.19,"t":"2026-09-28T18:00:00Z","v":26818,"vw":8.210375},{"c":8.215,"h":8.235,"l":8.21,"n":360,"o":8.235,"t":"2026-09-28T18:15:00Z","v":21790,"vw":8.222486},{"c":8.185,"h":8.215,"l":8.18,"n":422,"o":8.215,"t":"2026-09-28T18:30:00Z","v":24583,"vw":8.195421},{"c":8.17,"h":8.185,"l":8.16,"n":541,"o":8.185,"t":"2026-09-28T18:45:00Z","v":34174,"vw":8.172622},{"c":8.185,"h":8.1899,"l":8.16,"n":398,"o":8.17,"t":"2026-09-28T19:00:00Z","v":26937,"vw":8.17645},{"c":8.19,"h":8.21,"l":8.18,"n":517,"o":8.18,"t":"2026-09-28T19:15:00Z","v":44611,"vw":8.19753},{"c":8.185,"h":8.23,"l":8.175,"n":1119,"o":8.195,"t":"2026-09-28T19:30:00Z","v":171228,"vw":8.190314},{"c":8.25,"h":8.25,"l":8.175,"n":2044,"o":8.185,"t":"2026-09-28T19:45:00Z","v":210005,"vw":8.208701},{"c":8.26,"h":8.26,"l":8.25,"n":19,"o":8.25,"t":"2026-09-28T20:00:00Z","v":220652,"vw":8.250024},{"c":8.24,"h":8.24,"l":8.24,"n":2,"o":8.24,"t":"2026-09-29T13:00:00Z","v":150,"vw":8.24},{"c":8.24,"h":8.24,"l":8.24,"n":8,"o":8.24,"t":"2026-09-29T13:15:00Z","v":2000,"vw":8.24},{"c":8.33,"h":8.34,"l":8.1484,"n":529,"o":8.18,"t":"2026-09-29T13:30:00Z","v":54430,"vw":8.253855},{"c":8.355,"h":8.46,"l":8.35,"n":1138,"o":8.35,"t":"2026-09-29T13:45:00Z","v":189390,"vw":8.404048},{"c":8.3699,"h":8.37,"l":8.315,"n":470,"o":8.36,"t":"2026-09-29T14:00:00Z","v":113682,"vw":8.332953},{"c":8.345,"h":8.39,"l":8.345,"n":636,"o":8.365,"t":"2026-09-29T14:15:00Z","v":68996,"vw":8.373732},{"c":8.315,"h":8.355,"l":8.31,"n":795,"o":8.345,"t":"2026-09-29T14:30:00Z","v":159990,"vw":8.328777},{"c":8.3323,"h":8.345,"l":8.315,"n":640,"o":8.315,"t":"2026-09-29T14:45:00Z","v":100323,"vw":8.324685},{"c":8.355,"h":8.36,"l":8.335,"n":394,"o":8.335,"t":"2026-09-29T15:00:00Z","v":40551,"vw":8.348744},{"c":8.355,"h":8.3699,"l":8.35,"n":307,"o":8.355,"t":"2026-09-29T15:15:00Z","v":30408,"vw":8.357496},{"c":8.37,"h":8.37,"l":8.345,"n":398,"o":8.355,"t":"2026-09-29T15:30:00Z","v":42936,"vw":8.359036},{"c":8.395,"h":8.395,"l":8.355,"n":450,"o":8.365,"t":"2026-09-29T15:45:00Z","v":39532,"vw":8.370406},{"c":8.395,"h":8.4,"l":8.385,"n":231,"o":8.39,"t":"2026-09-29T16:00:00Z","v":19625,"vw":8.389533},{"c":8.405,"h":8.41,"l":8.395,"n":259,"o":8.4,"t":"2026-09-29T16:15:00Z","v":16612,"vw":8.401177},{"c":8.415,"h":8.42,"l":8.405,"n":288,"o":8.405,"t":"2026-09-29T16:30:00Z","v":21709,"vw":8.411089},{"c":8.425,"h":8.438,"l":8.4121,"n":408,"o":8.415,"t":"2026-09-29T16:45:00Z","v":29570,"vw":8.425754},{"c":8.45,"h":8.465,"l":8.41,"n":546,"o":8.425,"t":"2026-09-29T17:00:00Z","v":52729,"vw":8.435098},{"c":8.47,"h":8.47,"l":8.45,"n":246,"o":8.45,"t":"2026-09-29T17:15:00Z","v":15673,"vw":8.457392},{"c":8.465,"h":8.47,"l":8.46,"n":297,"o":8.465,"t":"2026-09-29T17:30:00Z","v":12484,"vw":8.4658},{"c":8.46,"h":8.47,"l":8.45,"n":502,"o":8.47,"t":"2026-09-29T17:45:00Z","v":32496,"vw":8.461493},{"c":8.44,"h":8.455,"l":8.44,"n":434,"o":8.455,"t":"2026-09-29T18:00:00Z","v":26405,"vw":8.44905},{"c":8.37,"h":8.445,"l":8.365,"n":869,"o":8.44,"t":"2026-09-29T18:15:00Z","v":117613,"vw":8.395916},{"c":8.355,"h":8.37,"l":8.35,"n":720,"o":8.37,"t":"2026-09-29T18:30:00Z","v":90792,"vw":8.365905},{"c":8.335,"h":8.365,"l":8.32,"n":666,"o":8.36,"t":"2026-09-29T18:45:00Z","v":104906,"vw":8.355061},{"c":8.32,"h":8.3399,"l":8.3,"n":381,"o":8.335,"t":"2026-09-29T19:00:00Z","v":28679,"vw":8.323051},{"c":8.33,"h":8.33,"l":8.315,"n":308,"o":8.32,"t":"2026-09-29T19:15:00Z","v":25697,"vw":8.320472},{"c":8.31,"h":8.335,"l":8.31,"n":796,"o":8.33,"t":"2026-09-29T19:30:00Z","v":97584,"vw":8.322875},{"c":8.3,"h":8.33,"l":8.29,"n":2393,"o":8.31,"t":"2026-09-29T19:45:00Z","v":350027,"vw":8.311727},{"c":8.3,"h":8.3,"l":8.3,"n":13,"o":8.3,"t":"2026-09-29T20:00:00Z","v":193644,"vw":8.3},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-09-30T09:00:00Z","v":100,"vw":8.35},{"c":8.34,"h":8.34,"l":8.33,"n":2,"o":8.33,"t":"2026-09-30T10:15:00Z","v":828,"vw":8.332754},{"c":8.44,"h":8.44,"l":8.38,"n":34,"o":8.39,"t":"2026-09-30T13:15:00Z","v":4530,"vw":8.397773},{"c":8.55,"h":8.58,"l":8.38,"n":480,"o":8.41,"t":"2026-09-30T13:30:00Z","v":61911,"vw":8.464815},{"c":8.57,"h":8.595,"l":8.5,"n":715,"o":8.5,"t":"2026-09-30T13:45:00Z","v":66190,"vw":8.573095},{"c":8.555,"h":8.61,"l":8.54,"n":556,"o":8.58,"t":"2026-09-30T14:00:00Z","v":42967,"vw":8.585455},{"c":8.545,"h":8.555,"l":8.51,"n":878,"o":8.555,"t":"2026-09-30T14:15:00Z","v":83414,"vw":8.530292},{"c":8.555,"h":8.565,"l":8.53,"n":478,"o":8.54,"t":"2026-09-30T14:30:00Z","v":42777,"vw":8.546361},{"c":8.545,"h":8.565,"l":8.51,"n":519,"o":8.555,"t":"2026-09-30T14:45:00Z","v":33506,"vw":8.540391},{"c":8.555,"h":8.57,"l":8.525,"n":399,"o":8.545,"t":"2026-09-30T15:00:00Z","v":34344,"vw":8.545704},{"c":8.57,"h":8.58,"l":8.555,"n":418,"o":8.555,"t":"2026-09-30T15:15:00Z","v":25474,"vw":8.565617},{"c":8.555,"h":8.575,"l":8.55,"n":457,"o":8.565,"t":"2026-09-30T15:30:00Z","v":27369,"vw":8.560462},{"c":8.5401,"h":8.555,"l":8.535,"n":549,"o":8.55,"t":"2026-09-30T15:45:00Z","v":36910,"vw":8.545541},{"c":8.54,"h":8.555,"l":8.54,"n":382,"o":8.545,"t":"2026-09-30T16:00:00Z","v":28182,"vw":8.548093},{"c":8.545,"h":8.545,"l":8.52,"n":440,"o":8.5428,"t":"2026-09-30T16:15:00Z","v":38352,"vw":8.53297},{"c":8.565,"h":8.57,"l":8.55,"n":515,"o":8.55,"t":"2026-09-30T16:30:00Z","v":36405,"vw":8.559759},{"c":8.55,"h":8.575,"l":8.545,"n":424,"o":8.565,"t":"2026-09-30T16:45:00Z","v":22452,"vw":8.560901},{"c":8.53,"h":8.555,"l":8.53,"n":440,"o":8.555,"t":"2026-09-30T17:00:00Z","v":27775,"vw":8.544472},{"c":8.535,"h":8.55,"l":8.52,"n":689,"o":8.535,"t":"2026-09-30T17:15:00Z","v":49702,"vw":8.5385},{"c":8.55,"h":8.55,"l":8.525,"n":353,"o":8.53,"t":"2026-09-30T17:30:00Z","v":25107,"vw":8.532947},{"c":8.53,"h":8.55,"l":8.525,"n":743,"o":8.55,"t":"2026-09-30T17:45:00Z","v":55314,"vw":8.538948},{"c":8.525,"h":8.538,"l":8.52,"n":507,"o":8.525,"t":"2026-09-30T18:00:00Z","v":37831,"vw":8.528159},{"c":8.495,"h":8.525,"l":8.49,"n":633,"o":8.525,"t":"2026-09-30T18:15:00Z","v":53148,"vw":8.504274},{"c":8.505,"h":8.51,"l":8.48,"n":570,"o":8.495,"t":"2026-09-30T18:30:00Z","v":55114,"vw":8.497047},{"c":8.49,"h":8.515,"l":8.485,"n":663,"o":8.505,"t":"2026-09-30T18:45:00Z","v":56215,"vw":8.503502},{"c":8.515,"h":8.52,"l":8.49,"n":307,"o":8.49,"t":"2026-09-30T19:00:00Z","v":21213,"vw":8.503789},{"c":8.5301,"h":8.54,"l":8.515,"n":620,"o":8.515,"t":"2026-09-30T19:15:00Z","v":66847,"vw":8.523856},{"c":8.525,"h":8.55,"l":8.525,"n":999,"o":8.535,"t":"2026-09-30T19:30:00Z","v":94659,"vw":8.534427},{"c":8.54,"h":8.545,"l":8.51,"n":2120,"o":8.525,"t":"2026-09-30T19:45:00Z","v":248830,"vw":8.532596},{"c":8.54,"h":8.54,"l":8.54,"n":19,"o":8.54,"t":"2026-09-30T20:00:00Z","v":246330,"vw":8.54},{"c":8.54,"h":8.54,"l":8.54,"n":2,"o":8.54,"t":"2026-09-30T20:15:00Z","v":128,"vw":8.54},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-09-30T20:30:00Z","v":500,"vw":8.55},{"c":8.47,"h":8.47,"l":8.47,"n":2,"o":8.47,"t":"2026-10-01T08:00:00Z","v":152,"vw":8.47},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-01T09:45:00Z","v":420,"vw":8.51},{"c":8.55,"h":8.61,"l":8.55,"n":26,"o":8.6,"t":"2026-10-01T13:15:00Z","v":3437,"vw":8.58002},{"c":8.524,"h":8.63,"l":8.46,"n":578,"o":8.48,"t":"2026-10-01T13:30:00Z","v":77220,"vw":8.496208},{"c":8.654,"h":8.66,"l":8.53,"n":632,"o":8.53,"t":"2026-10-01T13:45:00Z","v":70261,"vw":8.605309},{"c":8.71,"h":8.72,"l":8.645,"n":407,"o":8.655,"t":"2026-10-01T14:00:00Z","v":33830,"vw":8.679746},{"c":8.77,"h":8.78,"l":8.705,"n":384,"o":8.705,"t":"2026-10-01T14:15:00Z","v":34324,"vw":8.739965},{"c":8.768,"h":8.77,"l":8.74,"n":358,"o":8.77,"t":"2026-10-01T14:30:00Z","v":27176,"vw":8.753346},{"c":8.765,"h":8.79,"l":8.76,"n":388,"o":8.765,"t":"2026-10-01T14:45:00Z","v":27624,"vw":8.778116},{"c":8.845,"h":8.845,"l":8.75,"n":535,"o":8.76,"t":"2026-10-01T15:00:00Z","v":67609,"vw":8.791007},{"c":8.86,"h":8.87,"l":8.845,"n":374,"o":8.845,"t":"2026-10-01T15:15:00Z","v":51742,"vw":8.853823},{"c":8.875,"h":8.89,"l":8.855,"n":450,"o":8.86,"t":"2026-10-01T15:30:00Z","v":31820,"vw":8.871843},{"c":8.83,"h":8.875,"l":8.82,"n":404,"o":8.875,"t":"2026-10-01T15:45:00Z","v":31296,"vw":8.849999},{"c":8.855,"h":8.855,"l":8.825,"n":291,"o":8.825,"t":"2026-10-01T16:00:00Z","v":25261,"vw":8.840567},{"c":8.865,"h":8.865,"l":8.835,"n":314,"o":8.85,"t":"2026-10-01T16:15:00Z","v":18974,"vw":8.847678},{"c":8.865,"h":8.865,"l":8.845,"n":261,"o":8.865,"t":"2026-10-01T16:30:00Z","v":17568,"vw":8.856377},{"c":8.855,"h":8.875,"l":8.85,"n":211,"o":8.87,"t":"2026-10-01T16:45:00Z","v":12813,"vw":8.862618},{"c":8.87,"h":8.875,"l":8.845,"n":260,"o":8.85,"t":"2026-10-01T17:00:00Z","v":15350,"vw":8.854418},{"c":8.855,"h":8.88,"l":8.84,"n":331,"o":8.875,"t":"2026-10-01T17:15:00Z","v":20682,"vw":8.853047},{"c":8.865,"h":8.865,"l":8.85,"n":290,"o":8.855,"t":"2026-10-01T17:30:00Z","v":16363,"vw":8.857823},{"c":8.905,"h":8.915,"l":8.855,"n":409,"o":8.865,"t":"2026-10-01T17:45:00Z","v":26818,"vw":8.892975},{"c":8.915,"h":8.915,"l":8.895,"n":343,"o":8.905,"t":"2026-10-01T18:00:00Z","v":23092,"vw":8.90603},{"c":8.915,"h":8.92,"l":8.9,"n":422,"o":8.915,"t":"2026-10-01T18:15:00Z","v":30260,"vw":8.911782},{"c":8.935,"h":8.935,"l":8.915,"n":411,"o":8.915,"t":"2026-10-01T18:30:00Z","v":26980,"vw":8.92374},{"c":8.95,"h":8.95,"l":8.93,"n":462,"o":8.935,"t":"2026-10-01T18:45:00Z","v":29196,"vw":8.940768},{"c":9.005,"h":9.005,"l":8.945,"n":470,"o":8.95,"t":"2026-10-01T19:00:00Z","v":44965,"vw":8.977347},{"c":8.97,"h":9.005,"l":8.955,"n":773,"o":9.005,"t":"2026-10-01T19:15:00Z","v":68947,"vw":8.980542},{"c":8.955,"h":8.975,"l":8.945,"n":812,"o":8.975,"t":"2026-10-01T19:30:00Z","v":70181,"vw":8.957447},{"c":8.945,"h":8.995,"l":8.91,"n":2299,"o":8.955,"t":"2026-10-01T19:45:00Z","v":258015,"vw":8.946995},{"c":8.98,"h":8.98,"l":8.94,"n":13,"o":8.94,"t":"2026-10-01T20:00:00Z","v":228953,"vw":8.940053},{"c":8.83,"h":8.83,"l":8.82,"n":9,"o":8.82,"t":"2026-10-02T08:00:00Z","v":1462,"vw":8.82812},{"c":8.85,"h":8.87,"l":8.85,"n":8,"o":8.87,"t":"2026-10-02T09:30:00Z","v":2910,"vw":8.857368},{"c":8.83,"h":8.83,"l":8.83,"n":10,"o":8.83,"t":"2026-10-02T09:45:00Z","v":1284,"vw":8.83},{"c":8.82,"h":8.835,"l":8.82,"n":9,"o":8.835,"t":"2026-10-02T10:00:00Z","v":2000,"vw":8.8218},{"c":8.84,"h":8.84,"l":8.81,"n":17,"o":8.81,"t":"2026-10-02T10:30:00Z","v":2860,"vw":8.820087},{"c":8.82,"h":8.83,"l":8.81,"n":32,"o":8.815,"t":"2026-10-02T10:45:00Z","v":3499,"vw":8.822687},{"c":8.85,"h":8.89,"l":8.79,"n":38,"o":8.89,"t":"2026-10-02T11:00:00Z","v":8065,"vw":8.848205},{"c":8.81,"h":8.82,"l":8.8,"n":23,"o":8.82,"t":"2026-10-02T11:15:00Z","v":5942,"vw":8.812098},{"c":8.78,"h":8.81,"l":8.78,"n":58,"o":8.805,"t":"2026-10-02T11:30:00Z","v":9439,"vw":8.792427},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-02T11:45:00Z","v":420,"vw":8.8},{"c":8.78,"h":8.78,"l":8.74,"n":25,"o":8.78,"t":"2026-10-02T12:00:00Z","v":4852,"vw":8.774262},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-02T12:15:00Z","v":640,"vw":8.76},{"c":8.79,"h":8.79,"l":8.76,"n":12,"o":8.76,"t":"2026-10-02T12:30:00Z","v":3149,"vw":8.78106},{"c":8.8,"h":8.87,"l":8.78,"n":19,"o":8.87,"t":"2026-10-02T12:45:00Z","v":4329,"vw":8.801022},{"c":8.8,"h":8.8,"l":8.8,"n":2,"o":8.8,"t":"2026-10-02T13:00:00Z","v":3000,"vw":8.8},{"c":8.77,"h":8.77,"l":8.76,"n":19,"o":8.76,"t":"2026-10-02T13:15:00Z","v":4145,"vw":8.768447},{"c":8.77,"h":8.89,"l":8.76,"n":461,"o":8.83,"t":"2026-10-02T13:30:00Z","v":53809,"vw":8.822618},{"c":8.785,"h":8.79,"l":8.72,"n":379,"o":8.775,"t":"2026-10-02T13:45:00Z","v":45575,"vw":8.75951},{"c":8.755,"h":8.81,"l":8.755,"n":270,"o":8.785,"t":"2026-10-02T14:00:00Z","v":30506,"vw":8.783687},{"c":8.755,"h":8.785,"l":8.75,"n":295,"o":8.76,"t":"2026-10-02T14:15:00Z","v":26102,"vw":8.763064},{"c":8.7003,"h":8.75,"l":8.69,"n":220,"o":8.75,"t":"2026-10-02T14:30:00Z","v":18941,"vw":8.71279},{"c":8.765,"h":8.768,"l":8.705,"n":329,"o":8.705,"t":"2026-10-02T14:45:00Z","v":24789,"vw":8.730123},{"c":8.76,"h":8.7801,"l":8.75,"n":440,"o":8.765,"t":"2026-10-02T15:00:00Z","v":42304,"vw":8.765834},{"c":8.77,"h":8.775,"l":8.7576,"n":195,"o":8.765,"t":"2026-10-02T15:15:00Z","v":17758,"vw":8.76622},{"c":8.81,"h":8.815,"l":8.77,"n":201,"o":8.77,"t":"2026-10-02T15:30:00Z","v":18599,"vw":8.795766},{"c":8.79,"h":8.82,"l":8.79,"n":235,"o":8.81,"t":"2026-10-02T15:45:00Z","v":20516,"vw":8.809646},{"c":8.765,"h":8.8,"l":8.76,"n":193,"o":8.79,"t":"2026-10-02T16:00:00Z","v":18901,"vw":8.781384},{"c":8.735,"h":8.775,"l":8.73,"n":246,"o":8.77,"t":"2026-10-02T16:15:00Z","v":27011,"vw":8.765997},{"c":8.765,"h":8.77,"l":8.74,"n":199,"o":8.74,"t":"2026-10-02T16:30:00Z","v":19459,"vw":8.747685},{"c":8.79,"h":8.8,"l":8.765,"n":161,"o":8.77,"t":"2026-10-02T16:45:00Z","v":10100,"vw":8.784544},{"c":8.78,"h":8.81,"l":8.775,"n":338,"o":8.79,"t":"2026-10-02T17:00:00Z","v":24629,"vw":8.797984},{"c":8.77,"h":8.78,"l":8.76,"n":203,"o":8.78,"t":"2026-10-02T17:15:00Z","v":27325,"vw":8.77396},{"c":8.795,"h":8.795,"l":8.77,"n":184,"o":8.77,"t":"2026-10-02T17:30:00Z","v":13512,"vw":8.781002},{"c":8.78,"h":8.8098,"l":8.78,"n":413,"o":8.79,"t":"2026-10-02T17:45:00Z","v":38424,"vw":8.792017},{"c":8.765,"h":8.78,"l":8.76,"n":233,"o":8.78,"t":"2026-10-02T18:00:00Z","v":21791,"vw":8.769948},{"c":8.74,"h":8.7667,"l":8.74,"n":326,"o":8.76,"t":"2026-10-02T18:15:00Z","v":29833,"vw":8.753477},{"c":8.715,"h":8.74,"l":8.7,"n":472,"o":8.74,"t":"2026-10-02T18:30:00Z","v":38230,"vw":8.718787},{"c":8.73,"h":8.73,"l":8.695,"n":440,"o":8.715,"t":"2026-10-02T18:45:00Z","v":36774,"vw":8.710872},{"c":8.7205,"h":8.7399,"l":8.72,"n":365,"o":8.73,"t":"2026-10-02T19:00:00Z","v":29986,"vw":8.727406},{"c":8.71,"h":8.735,"l":8.71,"n":515,"o":8.72,"t":"2026-10-02T19:15:00Z","v":51361,"vw":8.722767},{"c":8.775,"h":8.775,"l":8.71,"n":995,"o":8.71,"t":"2026-10-02T19:30:00Z","v":88949,"vw":8.748527},{"c":8.81,"h":8.825,"l":8.775,"n":1837,"o":8.775,"t":"2026-10-02T19:45:00Z","v":209944,"vw":8.802159},{"c":8.81,"h":8.81,"l":8.81,"n":14,"o":8.81,"t":"2026-10-02T20:00:00Z","v":153818,"vw":8.81},{"c":8.65,"h":8.68,"l":8.65,"n":5,"o":8.68,"t":"2026-10-02T20:45:00Z","v":1062,"vw":8.657403},{"c":8.6205,"h":8.6205,"l":8.6205,"n":1,"o":8.6205,"t":"2026-10-02T22:15:00Z","v":597,"vw":8.6205},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-05T08:00:00Z","v":200,"vw":9},{"c":8.71,"h":8.75,"l":8.71,"n":62,"o":8.75,"t":"2026-10-05T09:00:00Z","v":5307,"vw":8.727754},{"c":8.76,"h":8.76,"l":8.73,"n":3,"o":8.73,"t":"2026-10-05T09:15:00Z","v":665,"vw":8.744962},{"c":8.71,"h":8.71,"l":8.71,"n":1,"o":8.71,"t":"2026-10-05T09:30:00Z","v":100,"vw":8.71},{"c":8.7,"h":8.7,"l":8.7,"n":10,"o":8.7,"t":"2026-10-05T10:15:00Z","v":365,"vw":8.7},{"c":8.73,"h":8.73,"l":8.73,"n":5,"o":8.73,"t":"2026-10-05T12:00:00Z","v":931,"vw":8.73},{"c":8.7,"h":8.71,"l":8.7,"n":5,"o":8.7,"t":"2026-10-05T13:15:00Z","v":1715,"vw":8.703446},{"c":8.784,"h":8.81,"l":8.7,"n":365,"o":8.72,"t":"2026-10-05T13:30:00Z","v":62830,"vw":8.75478},{"c":8.799,"h":8.8141,"l":8.69,"n":484,"o":8.784,"t":"2026-10-05T13:45:00Z","v":35377,"vw":8.739511},{"c":8.67,"h":8.81,"l":8.64,"n":616,"o":8.81,"t":"2026-10-05T14:00:00Z","v":80466,"vw":8.702739},{"c":8.56,"h":8.66,"l":8.55,"n":426,"o":8.66,"t":"2026-10-05T14:15:00Z","v":36623,"vw":8.591432},{"c":8.52,"h":8.575,"l":8.5,"n":568,"o":8.5503,"t":"2026-10-05T14:30:00Z","v":58287,"vw":8.540284},{"c":8.54,"h":8.565,"l":8.5,"n":482,"o":8.51,"t":"2026-10-05T14:45:00Z","v":31586,"vw":8.536231},{"c":8.6101,"h":8.62,"l":8.53,"n":387,"o":8.53,"t":"2026-10-05T15:00:00Z","v":23941,"vw":8.595369},{"c":8.645,"h":8.65,"l":8.605,"n":258,"o":8.6168,"t":"2026-10-05T15:15:00Z","v":16794,"vw":8.622664},{"c":8.6575,"h":8.66,"l":8.64,"n":351,"o":8.65,"t":"2026-10-05T15:30:00Z","v":20450,"vw":8.649084},{"c":8.695,"h":8.7,"l":8.645,"n":530,"o":8.655,"t":"2026-10-05T15:45:00Z","v":22819,"vw":8.672126},{"c":8.695,"h":8.7152,"l":8.6701,"n":356,"o":8.69,"t":"2026-10-05T16:00:00Z","v":21544,"vw":8.693862},{"c":8.69,"h":8.7,"l":8.682,"n":290,"o":8.6932,"t":"2026-10-05T16:15:00Z","v":16023,"vw":8.696083},{"c":8.705,"h":8.71,"l":8.69,"n":318,"o":8.695,"t":"2026-10-05T16:30:00Z","v":14704,"vw":8.699689},{"c":8.725,"h":8.725,"l":8.695,"n":374,"o":8.7,"t":"2026-10-05T16:45:00Z","v":13617,"vw":8.707593},{"c":8.715,"h":8.72,"l":8.69,"n":342,"o":8.72,"t":"2026-10-05T17:00:00Z","v":17326,"vw":8.706291},{"c":8.725,"h":8.735,"l":8.71,"n":327,"o":8.715,"t":"2026-10-05T17:15:00Z","v":19270,"vw":8.726302},{"c":8.755,"h":8.76,"l":8.73,"n":263,"o":8.73,"t":"2026-10-05T17:30:00Z","v":10359,"vw":8.742793},{"c":8.745,"h":8.765,"l":8.74,"n":351,"o":8.755,"t":"2026-10-05T17:45:00Z","v":23292,"vw":8.748582},{"c":8.7572,"h":8.77,"l":8.73,"n":300,"o":8.74,"t":"2026-10-05T18:00:00Z","v":18184,"vw":8.749061},{"c":8.71,"h":8.76,"l":8.705,"n":313,"o":8.755,"t":"2026-10-05T18:15:00Z","v":21298,"vw":8.729557},{"c":8.735,"h":8.74,"l":8.702,"n":242,"o":8.702,"t":"2026-10-05T18:30:00Z","v":12851,"vw":8.72514},{"c":8.735,"h":8.74,"l":8.71,"n":297,"o":8.735,"t":"2026-10-05T18:45:00Z","v":15539,"vw":8.723647},{"c":8.745,"h":8.745,"l":8.725,"n":320,"o":8.7367,"t":"2026-10-05T19:00:00Z","v":19955,"vw":8.736972},{"c":8.725,"h":8.74,"l":8.72,"n":278,"o":8.74,"t":"2026-10-05T19:15:00Z","v":15660,"vw":8.730484},{"c":8.755,"h":8.765,"l":8.725,"n":577,"o":8.725,"t":"2026-10-05T19:30:00Z","v":27962,"vw":8.747936},{"c":8.75,"h":8.77,"l":8.735,"n":1916,"o":8.755,"t":"2026-10-05T19:45:00Z","v":163019,"vw":8.750633},{"c":8.75,"h":8.75,"l":8.75,"n":17,"o":8.75,"t":"2026-10-05T20:00:00Z","v":310090,"vw":8.75},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-06T11:30:00Z","v":200,"vw":8.8},{"c":8.6652,"h":8.6652,"l":8.6652,"n":1,"o":8.6652,"t":"2026-10-06T12:30:00Z","v":100,"vw":8.6652},{"c":8.58,"h":8.72,"l":8.56,"n":428,"o":8.71,"t":"2026-10-06T13:30:00Z","v":57311,"vw":8.66409},{"c":8.51,"h":8.59,"l":8.51,"n":345,"o":8.59,"t":"2026-10-06T13:45:00Z","v":30772,"vw":8.541332},{"c":8.575,"h":8.575,"l":8.5,"n":541,"o":8.51,"t":"2026-10-06T14:00:00Z","v":40038,"vw":8.536166},{"c":8.59,"h":8.6,"l":8.56,"n":400,"o":8.575,"t":"2026-10-06T14:15:00Z","v":36100,"vw":8.579297},{"c":8.555,"h":8.595,"l":8.535,"n":425,"o":8.595,"t":"2026-10-06T14:30:00Z","v":21300,"vw":8.560216},{"c":8.56,"h":8.56,"l":8.54,"n":355,"o":8.55,"t":"2026-10-06T14:45:00Z","v":17666,"vw":8.552414},{"c":8.615,"h":8.62,"l":8.55,"n":491,"o":8.56,"t":"2026-10-06T15:00:00Z","v":30324,"vw":8.574611},{"c":8.635,"h":8.64,"l":8.61,"n":234,"o":8.61,"t":"2026-10-06T15:15:00Z","v":18440,"vw":8.620306},{"c":8.65,"h":8.655,"l":8.6201,"n":315,"o":8.63,"t":"2026-10-06T15:30:00Z","v":24405,"vw":8.636972},{"c":8.625,"h":8.65,"l":8.62,"n":247,"o":8.65,"t":"2026-10-06T15:45:00Z","v":13052,"vw":8.629397},{"c":8.6,"h":8.62,"l":8.6,"n":173,"o":8.62,"t":"2026-10-06T16:00:00Z","v":12690,"vw":8.611279},{"c":8.565,"h":8.6,"l":8.56,"n":266,"o":8.6,"t":"2026-10-06T16:15:00Z","v":18216,"vw":8.581161},{"c":8.545,"h":8.56,"l":8.545,"n":204,"o":8.56,"t":"2026-10-06T16:30:00Z","v":8533,"vw":8.554665},{"c":8.545,"h":8.555,"l":8.54,"n":179,"o":8.545,"t":"2026-10-06T16:45:00Z","v":7370,"vw":8.546418},{"c":8.515,"h":8.555,"l":8.515,"n":233,"o":8.545,"t":"2026-10-06T17:00:00Z","v":11830,"vw":8.540322},{"c":8.505,"h":8.52,"l":8.5,"n":197,"o":8.515,"t":"2026-10-06T17:15:00Z","v":11211,"vw":8.511956},{"c":8.52,"h":8.52,"l":8.495,"n":220,"o":8.5,"t":"2026-10-06T17:30:00Z","v":17769,"vw":8.504674},{"c":8.56,"h":8.56,"l":8.512,"n":234,"o":8.52,"t":"2026-10-06T17:45:00Z","v":13842,"vw":8.538253},{"c":8.575,"h":8.58,"l":8.55,"n":188,"o":8.555,"t":"2026-10-06T18:00:00Z","v":10193,"vw":8.558222},{"c":8.59,"h":8.59,"l":8.575,"n":160,"o":8.58,"t":"2026-10-06T18:15:00Z","v":8995,"vw":8.581384},{"c":8.565,"h":8.585,"l":8.56,"n":252,"o":8.585,"t":"2026-10-06T18:30:00Z","v":15073,"vw":8.569509},{"c":8.575,"h":8.58,"l":8.56,"n":218,"o":8.565,"t":"2026-10-06T18:45:00Z","v":12758,"vw":8.571349},{"c":8.595,"h":8.6,"l":8.57,"n":254,"o":8.58,"t":"2026-10-06T19:00:00Z","v":11657,"vw":8.581945},{"c":8.585,"h":8.61,"l":8.575,"n":353,"o":8.595,"t":"2026-10-06T19:15:00Z","v":24437,"vw":8.593404},{"c":8.545,"h":8.585,"l":8.545,"n":491,"o":8.585,"t":"2026-10-06T19:30:00Z","v":32999,"vw":8.567482},{"c":8.575,"h":8.6,"l":8.55,"n":1482,"o":8.55,"t":"2026-10-06T19:45:00Z","v":116158,"vw":8.576693},{"c":8.58,"h":8.58,"l":8.58,"n":18,"o":8.58,"t":"2026-10-06T20:00:00Z","v":180432,"vw":8.58},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-10-06T21:00:00Z","v":130,"vw":8.51},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-07T08:15:00Z","v":200,"vw":8.5},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-07T12:00:00Z","v":421,"vw":8.5},{"c":8.5,"h":8.5,"l":8.47,"n":30,"o":8.47,"t":"2026-10-07T12:45:00Z","v":8943,"vw":8.483076},{"c":8.47,"h":8.48,"l":8.46,"n":11,"o":8.48,"t":"2026-10-07T13:15:00Z","v":3200,"vw":8.474509},{"c":8.535,"h":8.61,"l":8.42,"n":1620,"o":8.51,"t":"2026-10-07T13:30:00Z","v":226120,"vw":8.539951},{"c":8.57,"h":8.61,"l":8.51,"n":911,"o":8.53,"t":"2026-10-07T13:45:00Z","v":83047,"vw":8.562478},{"c":8.56,"h":8.625,"l":8.555,"n":369,"o":8.58,"t":"2026-10-07T14:00:00Z","v":19804,"vw":8.585483},{"c":8.565,"h":8.605,"l":8.565,"n":349,"o":8.565,"t":"2026-10-07T14:15:00Z","v":19014,"vw":8.587764},{"c":8.58,"h":8.59,"l":8.555,"n":397,"o":8.565,"t":"2026-10-07T14:30:00Z","v":18349,"vw":8.570734},{"c":8.58,"h":8.59,"l":8.565,"n":328,"o":8.585,"t":"2026-10-07T14:45:00Z","v":18308,"vw":8.577564},{"c":8.605,"h":8.615,"l":8.575,"n":322,"o":8.58,"t":"2026-10-07T15:00:00Z","v":17403,"vw":8.600612},{"c":8.625,"h":8.625,"l":8.595,"n":270,"o":8.61,"t":"2026-10-07T15:15:00Z","v":12944,"vw":8.607782},{"c":8.615,"h":8.625,"l":8.595,"n":242,"o":8.625,"t":"2026-10-07T15:30:00Z","v":10766,"vw":8.612197},{"c":8.64,"h":8.64,"l":8.62,"n":274,"o":8.62,"t":"2026-10-07T15:45:00Z","v":14094,"vw":8.630709},{"c":8.645,"h":8.65,"l":8.635,"n":269,"o":8.64,"t":"2026-10-07T16:00:00Z","v":11748,"vw":8.642125},{"c":8.65,"h":8.65,"l":8.635,"n":253,"o":8.65,"t":"2026-10-07T16:15:00Z","v":12577,"vw":8.642535},{"c":8.615,"h":8.655,"l":8.615,"n":212,"o":8.65,"t":"2026-10-07T16:30:00Z","v":9669,"vw":8.643024},{"c":8.585,"h":8.61,"l":8.575,"n":325,"o":8.61,"t":"2026-10-07T16:45:00Z","v":18575,"vw":8.590114},{"c":8.595,"h":8.605,"l":8.575,"n":445,"o":8.59,"t":"2026-10-07T17:00:00Z","v":27506,"vw":8.58814},{"c":8.5812,"h":8.595,"l":8.58,"n":212,"o":8.595,"t":"2026-10-07T17:15:00Z","v":9102,"vw":8.586594},{"c":8.57,"h":8.58,"l":8.57,"n":141,"o":8.58,"t":"2026-10-07T17:30:00Z","v":5936,"vw":8.575353},{"c":8.55,"h":8.578,"l":8.545,"n":279,"o":8.57,"t":"2026-10-07T17:45:00Z","v":16002,"vw":8.561694},{"c":8.545,"h":8.555,"l":8.535,"n":255,"o":8.545,"t":"2026-10-07T18:00:00Z","v":12978,"vw":8.545361},{"c":8.545,"h":8.55,"l":8.54,"n":177,"o":8.545,"t":"2026-10-07T18:15:00Z","v":5482,"vw":8.545604},{"c":8.555,"h":8.555,"l":8.5401,"n":240,"o":8.55,"t":"2026-10-07T18:30:00Z","v":14558,"vw":8.550112},{"c":8.56,"h":8.56,"l":8.545,"n":241,"o":8.55,"t":"2026-10-07T18:45:00Z","v":10415,"vw":8.552665},{"c":8.555,"h":8.57,"l":8.545,"n":337,"o":8.565,"t":"2026-10-07T19:00:00Z","v":17341,"vw":8.555507},{"c":8.515,"h":8.555,"l":8.5117,"n":329,"o":8.555,"t":"2026-10-07T19:15:00Z","v":20068,"vw":8.532417},{"c":8.48,"h":8.52,"l":8.475,"n":682,"o":8.515,"t":"2026-10-07T19:30:00Z","v":43584,"vw":8.496251},{"c":8.45,"h":8.5,"l":8.45,"n":1519,"o":8.48,"t":"2026-10-07T19:45:00Z","v":99978,"vw":8.465828},{"c":8.45,"h":8.45,"l":8.45,"n":19,"o":8.45,"t":"2026-10-07T20:00:00Z","v":133486,"vw":8.45},{"c":8.7283,"h":8.7283,"l":8.7283,"n":1,"o":8.7283,"t":"2026-10-07T21:30:00Z","v":100,"vw":8.7283},{"c":8.74,"h":8.74,"l":8.74,"n":1,"o":8.74,"t":"2026-10-07T23:45:00Z","v":100,"vw":8.74},{"c":8.55,"h":8.55,"l":8.54,"n":2,"o":8.54,"t":"2026-10-08T08:45:00Z","v":300,"vw":8.546667},{"c":8.52,"h":8.52,"l":8.49,"n":16,"o":8.51,"t":"2026-10-08T09:00:00Z","v":2179,"vw":8.497733},{"c":8.52,"h":8.53,"l":8.52,"n":7,"o":8.53,"t":"2026-10-08T13:15:00Z","v":1325,"vw":8.525412},{"c":8.69,"h":8.69,"l":8.53,"n":570,"o":8.55,"t":"2026-10-08T13:30:00Z","v":63811,"vw":8.617246},{"c":8.71,"h":8.75,"l":8.65,"n":2462,"o":8.67,"t":"2026-10-08T13:45:00Z","v":276129,"vw":8.695994},{"c":8.73,"h":8.76,"l":8.6701,"n":458,"o":8.705,"t":"2026-10-08T14:00:00Z","v":50633,"vw":8.722271},{"c":8.715,"h":8.73,"l":8.7,"n":318,"o":8.725,"t":"2026-10-08T14:15:00Z","v":18092,"vw":8.714389},{"c":8.68,"h":8.73,"l":8.675,"n":304,"o":8.72,"t":"2026-10-08T14:30:00Z","v":18960,"vw":8.71118},{"c":8.685,"h":8.71,"l":8.675,"n":268,"o":8.675,"t":"2026-10-08T14:45:00Z","v":17788,"vw":8.69199},{"c":8.715,"h":8.715,"l":8.675,"n":328,"o":8.68,"t":"2026-10-08T15:00:00Z","v":24901,"vw":8.701108},{"c":8.715,"h":8.73,"l":8.705,"n":310,"o":8.718,"t":"2026-10-08T15:15:00Z","v":20502,"vw":8.716952},{"c":8.68,"h":8.71,"l":8.675,"n":206,"o":8.71,"t":"2026-10-08T15:30:00Z","v":14421,"vw":8.693385},{"c":8.715,"h":8.715,"l":8.68,"n":261,"o":8.68,"t":"2026-10-08T15:45:00Z","v":15370,"vw":8.697354},{"c":8.695,"h":8.71,"l":8.68,"n":274,"o":8.71,"t":"2026-10-08T16:00:00Z","v":15517,"vw":8.698944},{"c":8.635,"h":8.7,"l":8.635,"n":593,"o":8.695,"t":"2026-10-08T16:15:00Z","v":34333,"vw":8.678273},{"c":8.685,"h":8.695,"l":8.635,"n":210,"o":8.635,"t":"2026-10-08T16:30:00Z","v":15251,"vw":8.653253},{"c":8.71,"h":8.72,"l":8.675,"n":326,"o":8.685,"t":"2026-10-08T16:45:00Z","v":22166,"vw":8.695961},{"c":8.75,"h":8.75,"l":8.705,"n":224,"o":8.71,"t":"2026-10-08T17:00:00Z","v":14047,"vw":8.725061},{"c":8.725,"h":8.765,"l":8.725,"n":334,"o":8.745,"t":"2026-10-08T17:15:00Z","v":27076,"vw":8.750439},{"c":8.71,"h":8.72,"l":8.69,"n":393,"o":8.72,"t":"2026-10-08T17:30:00Z","v":37753,"vw":8.702723},{"c":8.735,"h":8.735,"l":8.7,"n":321,"o":8.715,"t":"2026-10-08T17:45:00Z","v":25766,"vw":8.716074},{"c":8.715,"h":8.74,"l":8.715,"n":250,"o":8.735,"t":"2026-10-08T18:00:00Z","v":13966,"vw":8.726631},{"c":8.735,"h":8.745,"l":8.72,"n":250,"o":8.72,"t":"2026-10-08T18:15:00Z","v":16787,"vw":8.735812},{"c":8.74,"h":8.74,"l":8.72,"n":235,"o":8.735,"t":"2026-10-08T18:30:00Z","v":15399,"vw":8.730185},{"c":8.765,"h":8.765,"l":8.735,"n":324,"o":8.735,"t":"2026-10-08T18:45:00Z","v":24445,"vw":8.751272},{"c":8.77,"h":8.77,"l":8.752,"n":299,"o":8.765,"t":"2026-10-08T19:00:00Z","v":21757,"vw":8.760351},{"c":8.795,"h":8.8,"l":8.765,"n":467,"o":8.765,"t":"2026-10-08T19:15:00Z","v":31889,"vw":8.775398},{"c":8.775,"h":8.8,"l":8.775,"n":855,"o":8.795,"t":"2026-10-08T19:30:00Z","v":73377,"vw":8.787028},{"c":8.82,"h":8.825,"l":8.7719,"n":1934,"o":8.775,"t":"2026-10-08T19:45:00Z","v":219627,"vw":8.80152},{"c":8.82,"h":8.82,"l":8.81,"n":15,"o":8.81,"t":"2026-10-08T20:00:00Z","v":261362,"vw":8.819988},{"c":8.78,"h":8.78,"l":8.77,"n":11,"o":8.77,"t":"2026-10-09T12:30:00Z","v":1805,"vw":8.773748},{"c":8.63,"h":8.79,"l":8.63,"n":211,"o":8.77,"t":"2026-10-09T13:30:00Z","v":27466,"vw":8.707791},{"c":8.6,"h":8.63,"l":8.59,"n":324,"o":8.63,"t":"2026-10-09T13:45:00Z","v":29861,"vw":8.607366},{"c":8.63,"h":8.64,"l":8.595,"n":232,"o":8.595,"t":"2026-10-09T14:00:00Z","v":15672,"vw":8.609821},{"c":8.67,"h":8.67,"l":8.64,"n":203,"o":8.64,"t":"2026-10-09T14:15:00Z","v":11797,"vw":8.657514},{"c":8.685,"h":8.685,"l":8.67,"n":243,"o":8.67,"t":"2026-10-09T14:30:00Z","v":10478,"vw":8.678053},{"c":8.705,"h":8.705,"l":8.68,"n":214,"o":8.69,"t":"2026-10-09T14:45:00Z","v":9829,"vw":8.692051},{"c":8.685,"h":8.705,"l":8.675,"n":308,"o":8.705,"t":"2026-10-09T15:00:00Z","v":22178,"vw":8.694288},{"c":8.7,"h":8.705,"l":8.675,"n":304,"o":8.685,"t":"2026-10-09T15:15:00Z","v":16112,"vw":8.689765},{"c":8.675,"h":8.7,"l":8.66,"n":138,"o":8.7,"t":"2026-10-09T15:30:00Z","v":7488,"vw":8.67997},{"c":8.695,"h":8.705,"l":8.675,"n":187,"o":8.68,"t":"2026-10-09T15:45:00Z","v":11870,"vw":8.688842},{"c":8.695,"h":8.7,"l":8.69,"n":104,"o":8.695,"t":"2026-10-09T16:00:00Z","v":3545,"vw":8.694164},{"c":8.68,"h":8.695,"l":8.675,"n":173,"o":8.69,"t":"2026-10-09T16:15:00Z","v":7769,"vw":8.679716},{"c":8.665,"h":8.68,"l":8.66,"n":97,"o":8.675,"t":"2026-10-09T16:30:00Z","v":6773,"vw":8.671834},{"c":8.665,"h":8.67,"l":8.655,"n":196,"o":8.66,"t":"2026-10-09T16:45:00Z","v":15305,"vw":8.661047},{"c":8.645,"h":8.67,"l":8.645,"n":139,"o":8.665,"t":"2026-10-09T17:00:00Z","v":8702,"vw":8.656073},{"c":8.65,"h":8.66,"l":8.645,"n":117,"o":8.645,"t":"2026-10-09T17:15:00Z","v":5983,"vw":8.650647},{"c":8.61,"h":8.645,"l":8.61,"n":277,"o":8.645,"t":"2026-10-09T17:30:00Z","v":17321,"vw":8.629475},{"c":8.615,"h":8.615,"l":8.6,"n":132,"o":8.61,"t":"2026-10-09T17:45:00Z","v":7113,"vw":8.610199},{"c":8.59,"h":8.61,"l":8.585,"n":319,"o":8.61,"t":"2026-10-09T18:00:00Z","v":21731,"vw":8.591757},{"c":8.535,"h":8.58,"l":8.53,"n":241,"o":8.58,"t":"2026-10-09T18:15:00Z","v":11736,"vw":8.553752},{"c":8.54,"h":8.545,"l":8.525,"n":251,"o":8.535,"t":"2026-10-09T18:30:00Z","v":14764,"vw":8.537487},{"c":8.53,"h":8.545,"l":8.52,"n":234,"o":8.545,"t":"2026-10-09T18:45:00Z","v":12003,"vw":8.532556},{"c":8.505,"h":8.5301,"l":8.49,"n":389,"o":8.5301,"t":"2026-10-09T19:00:00Z","v":24148,"vw":8.509048},{"c":8.5,"h":8.51,"l":8.49,"n":450,"o":8.505,"t":"2026-10-09T19:15:00Z","v":27689,"vw":8.501836},{"c":8.455,"h":8.4904,"l":8.45,"n":644,"o":8.4901,"t":"2026-10-09T19:30:00Z","v":49229,"vw":8.469786},{"c":8.52,"h":8.535,"l":8.445,"n":1737,"o":8.455,"t":"2026-10-09T19:45:00Z","v":153680,"vw":8.497119},{"c":8.53,"h":8.53,"l":8.53,"n":16,"o":8.53,"t":"2026-10-09T20:00:00Z","v":128240,"vw":8.53},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-09T21:30:00Z","v":500,"vw":8.6},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-09T22:45:00Z","v":100,"vw":8.6},{"c":8.902,"h":8.902,"l":8.902,"n":1,"o":8.902,"t":"2026-10-09T23:45:00Z","v":1000,"vw":8.902},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-12T08:30:00Z","v":150,"vw":8.65},{"c":8.663,"h":8.663,"l":8.663,"n":3,"o":8.663,"t":"2026-10-12T11:00:00Z","v":730,"vw":8.663},{"c":8.78,"h":8.81,"l":8.64,"n":315,"o":8.64,"t":"2026-10-12T13:30:00Z","v":47045,"vw":8.703984},{"c":8.76,"h":8.81,"l":8.74,"n":309,"o":8.775,"t":"2026-10-12T13:45:00Z","v":22832,"vw":8.779556},{"c":8.74,"h":8.78,"l":8.71,"n":559,"o":8.76,"t":"2026-10-12T14:00:00Z","v":38127,"vw":8.750309},{"c":8.74,"h":8.745,"l":8.705,"n":445,"o":8.74,"t":"2026-10-12T14:15:00Z","v":51279,"vw":8.718389},{"c":8.72,"h":8.74,"l":8.695,"n":355,"o":8.735,"t":"2026-10-12T14:30:00Z","v":25837,"vw":8.710255},{"c":8.665,"h":8.71,"l":8.655,"n":328,"o":8.71,"t":"2026-10-12T14:45:00Z","v":29341,"vw":8.680657},{"c":8.65,"h":8.675,"l":8.635,"n":396,"o":8.665,"t":"2026-10-12T15:00:00Z","v":25371,"vw":8.656407},{"c":8.685,"h":8.69,"l":8.65,"n":263,"o":8.65,"t":"2026-10-12T15:15:00Z","v":23757,"vw":8.678538},{"c":8.675,"h":8.685,"l":8.67,"n":188,"o":8.68,"t":"2026-10-12T15:30:00Z","v":13985,"vw":8.678929},{"c":8.675,"h":8.7,"l":8.665,"n":176,"o":8.67,"t":"2026-10-12T15:45:00Z","v":14855,"vw":8.678734},{"c":8.665,"h":8.675,"l":8.665,"n":173,"o":8.675,"t":"2026-10-12T16:00:00Z","v":8922,"vw":8.670517},{"c":8.665,"h":8.67,"l":8.655,"n":251,"o":8.665,"t":"2026-10-12T16:15:00Z","v":17581,"vw":8.661729},{"c":8.665,"h":8.675,"l":8.65,"n":235,"o":8.665,"t":"2026-10-12T16:30:00Z","v":14215,"vw":8.664162},{"c":8.63,"h":8.66,"l":8.615,"n":263,"o":8.66,"t":"2026-10-12T16:45:00Z","v":17365,"vw":8.63387},{"c":8.605,"h":8.625,"l":8.605,"n":276,"o":8.62,"t":"2026-10-12T17:00:00Z","v":19297,"vw":8.614879},{"c":8.625,"h":8.635,"l":8.6,"n":264,"o":8.6,"t":"2026-10-12T17:15:00Z","v":29297,"vw":8.624188},{"c":8.65,"h":8.65,"l":8.615,"n":237,"o":8.625,"t":"2026-10-12T17:30:00Z","v":17699,"vw":8.627144},{"c":8.645,"h":8.67,"l":8.645,"n":250,"o":8.66,"t":"2026-10-12T17:45:00Z","v":21756,"vw":8.65896},{"c":8.645,"h":8.655,"l":8.63,"n":198,"o":8.645,"t":"2026-10-12T18:00:00Z","v":13720,"vw":8.644642},{"c":8.655,"h":8.66,"l":8.64,"n":250,"o":8.645,"t":"2026-10-12T18:15:00Z","v":19190,"vw":8.653694},{"c":8.64,"h":8.6599,"l":8.63,"n":322,"o":8.655,"t":"2026-10-12T18:30:00Z","v":20216,"vw":8.646279},{"c":8.645,"h":8.645,"l":8.63,"n":198,"o":8.64,"t":"2026-10-12T18:45:00Z","v":12621,"vw":8.639773},{"c":8.635,"h":8.65,"l":8.63,"n":250,"o":8.645,"t":"2026-10-12T19:00:00Z","v":17786,"vw":8.638861},{"c":8.605,"h":8.63,"l":8.605,"n":357,"o":8.63,"t":"2026-10-12T19:15:00Z","v":21866,"vw":8.623067},{"c":8.615,"h":8.63,"l":8.59,"n":652,"o":8.6,"t":"2026-10-12T19:30:00Z","v":54182,"vw":8.607138},{"c":8.645,"h":8.65,"l":8.61,"n":1311,"o":8.615,"t":"2026-10-12T19:45:00Z","v":87725,"vw":8.629884},{"c":8.64,"h":8.64,"l":8.64,"n":19,"o":8.64,"t":"2026-10-12T20:00:00Z","v":130814,"vw":8.64},{"c":8.6,"h":8.6,"l":8.59,"n":2,"o":8.59,"t":"2026-10-12T23:00:00Z","v":1200,"vw":8.596667},{"c":8.6,"h":8.6,"l":8.6,"n":2,"o":8.6,"t":"2026-10-13T12:15:00Z","v":125,"vw":8.6},{"c":8.64,"h":8.74,"l":8.59,"n":268,"o":8.69,"t":"2026-10-13T13:30:00Z","v":28909,"vw":8.651007},{"c":8.58,"h":8.66,"l":8.58,"n":387,"o":8.64,"t":"2026-10-13T13:45:00Z","v":28573,"vw":8.60568},{"c":8.64,"h":8.645,"l":8.585,"n":381,"o":8.585,"t":"2026-10-13T14:00:00Z","v":22226,"vw":8.619554},{"c":8.645,"h":8.66,"l":8.63,"n":471,"o":8.64,"t":"2026-10-13T14:15:00Z","v":31212,"vw":8.649282},{"c":8.695,"h":8.75,"l":8.645,"n":1033,"o":8.645,"t":"2026-10-13T14:30:00Z","v":100903,"vw":8.687286},{"c":8.6586,"h":8.715,"l":8.635,"n":608,"o":8.7,"t":"2026-10-13T14:45:00Z","v":40718,"vw":8.678745},{"c":8.67,"h":8.69,"l":8.655,"n":368,"o":8.655,"t":"2026-10-13T15:00:00Z","v":23916,"vw":8.673388},{"c":8.635,"h":8.675,"l":8.63,"n":417,"o":8.675,"t":"2026-10-13T15:15:00Z","v":27103,"vw":8.644247},{"c":8.645,"h":8.65,"l":8.635,"n":397,"o":8.635,"t":"2026-10-13T15:30:00Z","v":34588,"vw":8.643452},{"c":8.63,"h":8.65,"l":8.63,"n":389,"o":8.64,"t":"2026-10-13T15:45:00Z","v":26168,"vw":8.64206},{"c":8.645,"h":8.6599,"l":8.635,"n":347,"o":8.635,"t":"2026-10-13T16:00:00Z","v":20502,"vw":8.647211},{"c":8.63,"h":8.645,"l":8.62,"n":338,"o":8.645,"t":"2026-10-13T16:15:00Z","v":22816,"vw":8.630968},{"c":8.645,"h":8.645,"l":8.63,"n":344,"o":8.63,"t":"2026-10-13T16:30:00Z","v":22069,"vw":8.636156},{"c":8.6,"h":8.6401,"l":8.595,"n":411,"o":8.6401,"t":"2026-10-13T16:45:00Z","v":31323,"vw":8.617547},{"c":8.605,"h":8.61,"l":8.58,"n":489,"o":8.6,"t":"2026-10-13T17:00:00Z","v":26401,"vw":8.589539},{"c":8.615,"h":8.625,"l":8.605,"n":381,"o":8.605,"t":"2026-10-13T17:15:00Z","v":21438,"vw":8.617729},{"c":8.655,"h":8.655,"l":8.615,"n":355,"o":8.615,"t":"2026-10-13T17:30:00Z","v":18448,"vw":8.636605},{"c":8.645,"h":8.655,"l":8.64,"n":438,"o":8.65,"t":"2026-10-13T17:45:00Z","v":17844,"vw":8.645881},{"c":8.63,"h":8.65,"l":8.63,"n":393,"o":8.64,"t":"2026-10-13T18:00:00Z","v":22831,"vw":8.636766},{"c":8.64,"h":8.645,"l":8.615,"n":408,"o":8.62,"t":"2026-10-13T18:15:00Z","v":27275,"vw":8.630117},{"c":8.65,"h":8.66,"l":8.645,"n":289,"o":8.645,"t":"2026-10-13T18:30:00Z","v":16001,"vw":8.650821},{"c":8.66,"h":8.66,"l":8.63,"n":506,"o":8.65,"t":"2026-10-13T18:45:00Z","v":32379,"vw":8.646121},{"c":8.635,"h":8.665,"l":8.63,"n":486,"o":8.66,"t":"2026-10-13T19:00:00Z","v":29825,"vw":8.645488},{"c":8.61,"h":8.63,"l":8.61,"n":492,"o":8.63,"t":"2026-10-13T19:15:00Z","v":32459,"vw":8.618198},{"c":8.615,"h":8.6254,"l":8.6,"n":896,"o":8.62,"t":"2026-10-13T19:30:00Z","v":75067,"vw":8.616377},{"c":8.67,"h":8.67,"l":8.61,"n":1810,"o":8.615,"t":"2026-10-13T19:45:00Z","v":157130,"vw":8.644426},{"c":8.66,"h":8.66,"l":8.66,"n":20,"o":8.66,"t":"2026-10-13T20:00:00Z","v":153167,"vw":8.66},{"c":8.69,"h":8.69,"l":8.69,"n":2,"o":8.69,"t":"2026-10-13T23:30:00Z","v":305,"vw":8.69},{"c":8.59,"h":8.59,"l":8.59,"n":3,"o":8.59,"t":"2026-10-14T08:00:00Z","v":540,"vw":8.59},{"c":8.57,"h":8.57,"l":8.55,"n":18,"o":8.57,"t":"2026-10-14T11:00:00Z","v":1107,"vw":8.561426},{"c":8.55,"h":8.55,"l":8.55,"n":5,"o":8.55,"t":"2026-10-14T12:30:00Z","v":265,"vw":8.55},{"c":8.56,"h":8.57,"l":8.53,"n":18,"o":8.57,"t":"2026-10-14T13:00:00Z","v":2336,"vw":8.54857},{"c":8.58,"h":8.58,"l":8.53,"n":15,"o":8.58,"t":"2026-10-14T13:15:00Z","v":1186,"vw":8.557528},{"c":8.3,"h":8.59,"l":8.3,"n":260,"o":8.59,"t":"2026-10-14T13:30:00Z","v":64599,"vw":8.462763},{"c":8.1825,"h":8.41,"l":8.18,"n":427,"o":8.33,"t":"2026-10-14T13:45:00Z","v":68326,"vw":8.263394},{"c":8.15,"h":8.19,"l":8.0902,"n":544,"o":8.18,"t":"2026-10-14T14:00:00Z","v":54606,"vw":8.131652},{"c":8.165,"h":8.195,"l":8.12,"n":579,"o":8.155,"t":"2026-10-14T14:15:00Z","v":39151,"vw":8.163497},{"c":8.265,"h":8.265,"l":8.155,"n":511,"o":8.16,"t":"2026-10-14T14:30:00Z","v":34072,"vw":8.206933},{"c":8.205,"h":8.265,"l":8.18,"n":508,"o":8.26,"t":"2026-10-14T14:45:00Z","v":42961,"vw":8.218823},{"c":8.2282,"h":8.23,"l":8.18,"n":325,"o":8.2,"t":"2026-10-14T15:00:00Z","v":19417,"vw":8.207327},{"c":8.225,"h":8.235,"l":8.185,"n":286,"o":8.22,"t":"2026-10-14T15:15:00Z","v":14896,"vw":8.211311},{"c":8.175,"h":8.23,"l":8.175,"n":317,"o":8.23,"t":"2026-10-14T15:30:00Z","v":19247,"vw":8.188443},{"c":8.17,"h":8.18,"l":8.155,"n":283,"o":8.175,"t":"2026-10-14T15:45:00Z","v":14731,"vw":8.167437},{"c":8.195,"h":8.21,"l":8.175,"n":359,"o":8.175,"t":"2026-10-14T16:00:00Z","v":42870,"vw":8.189657},{"c":8.155,"h":8.2,"l":8.15,"n":377,"o":8.195,"t":"2026-10-14T16:15:00Z","v":29655,"vw":8.163943},{"c":8.17,"h":8.185,"l":8.15,"n":583,"o":8.16,"t":"2026-10-14T16:30:00Z","v":35795,"vw":8.165766},{"c":8.19,"h":8.19,"l":8.165,"n":214,"o":8.17,"t":"2026-10-14T16:45:00Z","v":12627,"vw":8.177089},{"c":8.195,"h":8.225,"l":8.185,"n":442,"o":8.195,"t":"2026-10-14T17:00:00Z","v":23292,"vw":8.205425},{"c":8.18,"h":8.195,"l":8.155,"n":277,"o":8.19,"t":"2026-10-14T17:15:00Z","v":13675,"vw":8.175947},{"c":8.19,"h":8.2,"l":8.18,"n":256,"o":8.185,"t":"2026-10-14T17:30:00Z","v":15466,"vw":8.190072},{"c":8.235,"h":8.24,"l":8.185,"n":304,"o":8.185,"t":"2026-10-14T17:45:00Z","v":16264,"vw":8.214261},{"c":8.22,"h":8.255,"l":8.21,"n":383,"o":8.24,"t":"2026-10-14T18:00:00Z","v":35456,"vw":8.241116},{"c":8.245,"h":8.2481,"l":8.21,"n":306,"o":8.22,"t":"2026-10-14T18:15:00Z","v":18097,"vw":8.231054},{"c":8.2482,"h":8.25,"l":8.23,"n":345,"o":8.245,"t":"2026-10-14T18:30:00Z","v":36903,"vw":8.242871},{"c":8.27,"h":8.27,"l":8.24,"n":435,"o":8.24,"t":"2026-10-14T18:45:00Z","v":29843,"vw":8.260073},{"c":8.285,"h":8.286,"l":8.25,"n":252,"o":8.27,"t":"2026-10-14T19:00:00Z","v":16205,"vw":8.26754},{"c":8.245,"h":8.29,"l":8.235,"n":525,"o":8.285,"t":"2026-10-14T19:15:00Z","v":38081,"vw":8.261376},{"c":8.215,"h":8.245,"l":8.185,"n":646,"o":8.245,"t":"2026-10-14T19:30:00Z","v":43113,"vw":8.209066},{"c":8.22,"h":8.27,"l":8.19,"n":2155,"o":8.215,"t":"2026-10-14T19:45:00Z","v":221683,"vw":8.232971},{"c":8.22,"h":8.22,"l":8.22,"n":19,"o":8.22,"t":"2026-10-14T20:00:00Z","v":156992,"vw":8.22},{"c":8.35,"h":8.35,"l":8.175,"n":21,"o":8.23,"t":"2026-10-15T12:30:00Z","v":3753,"vw":8.272676},{"c":8.2,"h":8.31,"l":8.17,"n":47,"o":8.31,"t":"2026-10-15T12:45:00Z","v":6091,"vw":8.188614},{"c":8.127,"h":8.127,"l":8.127,"n":5,"o":8.127,"t":"2026-10-15T13:00:00Z","v":536,"vw":8.127},{"c":8.14,"h":8.14,"l":8.14,"n":2,"o":8.14,"t":"2026-10-15T13:15:00Z","v":200,"vw":8.14},{"c":8.07,"h":8.17,"l":8.04,"n":516,"o":8.1,"t":"2026-10-15T13:30:00Z","v":84426,"vw":8.101125},{"c":8.06,"h":8.09,"l":8.02,"n":641,"o":8.09,"t":"2026-10-15T13:45:00Z","v":74065,"vw":8.04848},{"c":8.105,"h":8.13,"l":8.03,"n":625,"o":8.06,"t":"2026-10-15T14:00:00Z","v":42476,"vw":8.067278},{"c":8.07,"h":8.125,"l":8.065,"n":529,"o":8.1,"t":"2026-10-15T14:15:00Z","v":30113,"vw":8.087475},{"c":8.095,"h":8.115,"l":8.07,"n":464,"o":8.075,"t":"2026-10-15T14:30:00Z","v":28001,"vw":8.095911},{"c":8.11,"h":8.125,"l":8.08,"n":438,"o":8.095,"t":"2026-10-15T14:45:00Z","v":30020,"vw":8.098453},{"c":8.035,"h":8.105,"l":8.025,"n":473,"o":8.1,"t":"2026-10-15T15:00:00Z","v":41955,"vw":8.054514},{"c":8.03,"h":8.045,"l":8.01,"n":427,"o":8.04,"t":"2026-10-15T15:15:00Z","v":31449,"vw":8.027253},{"c":8.04,"h":8.05,"l":8.02,"n":300,"o":8.03,"t":"2026-10-15T15:30:00Z","v":18553,"vw":8.034005},{"c":8.04,"h":8.055,"l":8.02,"n":300,"o":8.03,"t":"2026-10-15T15:45:00Z","v":18081,"vw":8.038498},{"c":8.015,"h":8.05,"l":8.01,"n":539,"o":8.035,"t":"2026-10-15T16:00:00Z","v":46657,"vw":8.027584},{"c":7.975,"h":8.01,"l":7.97,"n":526,"o":8.01,"t":"2026-10-15T16:15:00Z","v":55597,"vw":7.997131},{"c":8.015,"h":8.015,"l":7.965,"n":448,"o":7.98,"t":"2026-10-15T16:30:00Z","v":29800,"vw":7.984209},{"c":8.005,"h":8.03,"l":7.995,"n":299,"o":8.02,"t":"2026-10-15T16:45:00Z","v":16277,"vw":8.01312},{"c":7.985,"h":8,"l":7.98,"n":294,"o":8,"t":"2026-10-15T17:00:00Z","v":15305,"vw":7.989856},{"c":7.975,"h":7.995,"l":7.965,"n":391,"o":7.985,"t":"2026-10-15T17:15:00Z","v":22286,"vw":7.980252},{"c":7.97,"h":7.98,"l":7.965,"n":252,"o":7.975,"t":"2026-10-15T17:30:00Z","v":13675,"vw":7.973167},{"c":8.025,"h":8.025,"l":7.965,"n":438,"o":7.978,"t":"2026-10-15T17:45:00Z","v":22741,"vw":7.994663},{"c":8.015,"h":8.04,"l":8.01,"n":516,"o":8.025,"t":"2026-10-15T18:00:00Z","v":36056,"vw":8.02662},{"c":7.99,"h":8.015,"l":7.985,"n":367,"o":8.015,"t":"2026-10-15T18:15:00Z","v":20268,"vw":7.995166},{"c":7.985,"h":8,"l":7.98,"n":354,"o":7.99,"t":"2026-10-15T18:30:00Z","v":36030,"vw":7.988154},{"c":7.985,"h":8,"l":7.975,"n":335,"o":7.99,"t":"2026-10-15T18:45:00Z","v":20791,"vw":7.984749},{"c":7.99,"h":8.01,"l":7.985,"n":440,"o":7.985,"t":"2026-10-15T19:00:00Z","v":34597,"vw":7.997691},{"c":7.985,"h":8.01,"l":7.985,"n":529,"o":7.995,"t":"2026-10-15T19:15:00Z","v":43118,"vw":7.994525},{"c":8.02,"h":8.025,"l":7.985,"n":722,"o":7.985,"t":"2026-10-15T19:30:00Z","v":57208,"vw":8.013446},{"c":8.01,"h":8.04,"l":7.995,"n":1792,"o":8.02,"t":"2026-10-15T19:45:00Z","v":198028,"vw":8.014854},{"c":8.05,"h":8.05,"l":8.02,"n":18,"o":8.02,"t":"2026-10-15T20:00:00Z","v":188459,"vw":8.02009},{"c":8.09,"h":8.1,"l":8.09,"n":2,"o":8.1,"t":"2026-10-15T20:15:00Z","v":500,"vw":8.092},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-15T20:30:00Z","v":312,"vw":8.02},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-10-16T08:00:00Z","v":719,"vw":8.12},{"c":8.1216,"h":8.1216,"l":8.1216,"n":1,"o":8.1216,"t":"2026-10-16T09:45:00Z","v":165,"vw":8.1216},{"c":8.16,"h":8.16,"l":8.16,"n":1,"o":8.16,"t":"2026-10-16T12:15:00Z","v":100,"vw":8.16},{"c":8.13,"h":8.13,"l":8.13,"n":4,"o":8.13,"t":"2026-10-16T13:00:00Z","v":1038,"vw":8.13},{"c":8.07,"h":8.1,"l":8.07,"n":6,"o":8.1,"t":"2026-10-16T13:15:00Z","v":670,"vw":8.076085},{"c":8.02,"h":8.12,"l":8.005,"n":327,"o":8.12,"t":"2026-10-16T13:30:00Z","v":45052,"vw":8.055833},{"c":7.9,"h":8.01,"l":7.89,"n":696,"o":8.01,"t":"2026-10-16T13:45:00Z","v":69393,"vw":7.948945},{"c":7.955,"h":7.965,"l":7.895,"n":430,"o":7.895,"t":"2026-10-16T14:00:00Z","v":31671,"vw":7.934105},{"c":7.975,"h":7.98,"l":7.93,"n":398,"o":7.955,"t":"2026-10-16T14:15:00Z","v":38232,"vw":7.957763},{"c":7.965,"h":7.975,"l":7.955,"n":422,"o":7.975,"t":"2026-10-16T14:30:00Z","v":32931,"vw":7.961441},{"c":7.965,"h":7.975,"l":7.93,"n":400,"o":7.97,"t":"2026-10-16T14:45:00Z","v":30507,"vw":7.949957},{"c":7.945,"h":7.97,"l":7.935,"n":372,"o":7.965,"t":"2026-10-16T15:00:00Z","v":30299,"vw":7.947455},{"c":7.92,"h":7.94,"l":7.915,"n":346,"o":7.94,"t":"2026-10-16T15:15:00Z","v":28762,"vw":7.924284},{"c":7.895,"h":7.925,"l":7.895,"n":278,"o":7.915,"t":"2026-10-16T15:30:00Z","v":17750,"vw":7.91062},{"c":7.875,"h":7.9,"l":7.875,"n":363,"o":7.895,"t":"2026-10-16T15:45:00Z","v":27171,"vw":7.889323},{"c":7.89,"h":7.89,"l":7.855,"n":481,"o":7.87,"t":"2026-10-16T16:00:00Z","v":42248,"vw":7.875274},{"c":7.89,"h":7.915,"l":7.885,"n":339,"o":7.885,"t":"2026-10-16T16:15:00Z","v":23386,"vw":7.897462},{"c":7.9,"h":7.915,"l":7.895,"n":131,"o":7.895,"t":"2026-10-16T16:30:00Z","v":8973,"vw":7.903982},{"c":7.895,"h":7.905,"l":7.89,"n":167,"o":7.905,"t":"2026-10-16T16:45:00Z","v":12943,"vw":7.893883},{"c":7.915,"h":7.92,"l":7.9,"n":242,"o":7.9,"t":"2026-10-16T17:00:00Z","v":31870,"vw":7.913956},{"c":7.915,"h":7.92,"l":7.9,"n":254,"o":7.92,"t":"2026-10-16T17:15:00Z","v":19055,"vw":7.910929},{"c":7.925,"h":7.925,"l":7.9,"n":239,"o":7.915,"t":"2026-10-16T17:30:00Z","v":11053,"vw":7.914289},{"c":7.91,"h":7.935,"l":7.91,"n":229,"o":7.93,"t":"2026-10-16T17:45:00Z","v":14592,"vw":7.923537},{"c":7.91,"h":7.91,"l":7.895,"n":239,"o":7.91,"t":"2026-10-16T18:00:00Z","v":13412,"vw":7.90264},{"c":7.905,"h":7.915,"l":7.895,"n":269,"o":7.91,"t":"2026-10-16T18:15:00Z","v":16332,"vw":7.903477},{"c":7.8999,"h":7.905,"l":7.88,"n":285,"o":7.905,"t":"2026-10-16T18:30:00Z","v":17333,"vw":7.895047},{"c":7.895,"h":7.895,"l":7.875,"n":271,"o":7.89,"t":"2026-10-16T18:45:00Z","v":15781,"vw":7.885562},{"c":7.89,"h":7.8999,"l":7.88,"n":286,"o":7.895,"t":"2026-10-16T19:00:00Z","v":19855,"vw":7.891143},{"c":7.86,"h":7.8974,"l":7.86,"n":391,"o":7.8974,"t":"2026-10-16T19:15:00Z","v":32233,"vw":7.881682},{"c":7.835,"h":7.87,"l":7.835,"n":663,"o":7.865,"t":"2026-10-16T19:30:00Z","v":44438,"vw":7.859763},{"c":7.83,"h":7.8575,"l":7.8,"n":1679,"o":7.84,"t":"2026-10-16T19:45:00Z","v":176712,"vw":7.821064},{"c":7.81,"h":7.83,"l":7.81,"n":18,"o":7.83,"t":"2026-10-16T20:00:00Z","v":134944,"vw":7.829972},{"c":7.9192,"h":7.9192,"l":7.9192,"n":1,"o":7.9192,"t":"2026-10-16T22:15:00Z","v":100,"vw":7.9192},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-10-19T08:00:00Z","v":400,"vw":7.9},{"c":7.95,"h":7.95,"l":7.9454,"n":2,"o":7.9454,"t":"2026-10-19T11:00:00Z","v":1100,"vw":7.945818},{"c":7.95,"h":7.95,"l":7.94,"n":4,"o":7.94,"t":"2026-10-19T12:30:00Z","v":371,"vw":7.94661},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-19T13:00:00Z","v":111,"vw":7.96},{"c":7.95,"h":8.03,"l":7.91,"n":391,"o":8.03,"t":"2026-10-19T13:30:00Z","v":45370,"vw":7.95018},{"c":8,"h":8.07,"l":7.94,"n":441,"o":7.94,"t":"2026-10-19T13:45:00Z","v":42066,"vw":8.022976},{"c":7.885,"h":7.995,"l":7.88,"n":498,"o":7.995,"t":"2026-10-19T14:00:00Z","v":46973,"vw":7.929271},{"c":7.915,"h":7.915,"l":7.875,"n":465,"o":7.885,"t":"2026-10-19T14:15:00Z","v":37512,"vw":7.893292},{"c":7.89,"h":7.92,"l":7.885,"n":315,"o":7.92,"t":"2026-10-19T14:30:00Z","v":30219,"vw":7.897225},{"c":7.93,"h":7.93,"l":7.875,"n":328,"o":7.88,"t":"2026-10-19T14:45:00Z","v":21052,"vw":7.906179},{"c":7.87,"h":7.93,"l":7.865,"n":446,"o":7.925,"t":"2026-10-19T15:00:00Z","v":30757,"vw":7.888518},{"c":7.86,"h":7.87,"l":7.84,"n":492,"o":7.87,"t":"2026-10-19T15:15:00Z","v":37204,"vw":7.850444},{"c":7.85,"h":7.875,"l":7.835,"n":457,"o":7.86,"t":"2026-10-19T15:30:00Z","v":31086,"vw":7.855413},{"c":7.835,"h":7.865,"l":7.835,"n":245,"o":7.845,"t":"2026-10-19T15:45:00Z","v":13665,"vw":7.849958},{"c":7.775,"h":7.83,"l":7.77,"n":378,"o":7.83,"t":"2026-10-19T16:00:00Z","v":27616,"vw":7.797984},{"c":7.785,"h":7.785,"l":7.77,"n":281,"o":7.775,"t":"2026-10-19T16:15:00Z","v":18502,"vw":7.777997},{"c":7.762,"h":7.78,"l":7.745,"n":364,"o":7.78,"t":"2026-10-19T16:30:00Z","v":30439,"vw":7.762533},{"c":7.75,"h":7.775,"l":7.75,"n":257,"o":7.765,"t":"2026-10-19T16:45:00Z","v":10645,"vw":7.76481},{"c":7.725,"h":7.755,"l":7.725,"n":317,"o":7.75,"t":"2026-10-19T17:00:00Z","v":16488,"vw":7.738144},{"c":7.72,"h":7.7399,"l":7.72,"n":242,"o":7.725,"t":"2026-10-19T17:15:00Z","v":15063,"vw":7.728652},{"c":7.715,"h":7.73,"l":7.71,"n":155,"o":7.715,"t":"2026-10-19T17:30:00Z","v":7357,"vw":7.718231},{"c":7.67,"h":7.72,"l":7.67,"n":524,"o":7.71,"t":"2026-10-19T17:45:00Z","v":31646,"vw":7.696841},{"c":7.67,"h":7.69,"l":7.62,"n":1030,"o":7.67,"t":"2026-10-19T18:00:00Z","v":118369,"vw":7.656358},{"c":7.64,"h":7.675,"l":7.64,"n":518,"o":7.67,"t":"2026-10-19T18:15:00Z","v":31668,"vw":7.656979},{"c":7.665,"h":7.675,"l":7.64,"n":647,"o":7.6401,"t":"2026-10-19T18:30:00Z","v":41686,"vw":7.656849},{"c":7.705,"h":7.71,"l":7.665,"n":790,"o":7.665,"t":"2026-10-19T18:45:00Z","v":59613,"vw":7.687052},{"c":7.715,"h":7.725,"l":7.695,"n":543,"o":7.705,"t":"2026-10-19T19:00:00Z","v":38904,"vw":7.707899},{"c":7.745,"h":7.745,"l":7.69,"n":714,"o":7.7161,"t":"2026-10-19T19:15:00Z","v":82141,"vw":7.705539},{"c":7.795,"h":7.795,"l":7.73,"n":764,"o":7.74,"t":"2026-10-19T19:30:00Z","v":60637,"vw":7.763433},{"c":7.81,"h":7.8125,"l":7.77,"n":2047,"o":7.795,"t":"2026-10-19T19:45:00Z","v":204466,"vw":7.7924},{"c":7.81,"h":7.81,"l":7.81,"n":14,"o":7.81,"t":"2026-10-19T20:00:00Z","v":213981,"vw":7.81},{"c":7.88,"h":7.88,"l":7.88,"n":4,"o":7.88,"t":"2026-10-20T08:00:00Z","v":422,"vw":7.88},{"c":7.81,"h":7.81,"l":7.81,"n":2,"o":7.81,"t":"2026-10-20T11:00:00Z","v":320,"vw":7.81},{"c":7.81,"h":7.81,"l":7.75,"n":201,"o":7.79,"t":"2026-10-20T13:30:00Z","v":16430,"vw":7.781801},{"c":7.845,"h":7.85,"l":7.7807,"n":212,"o":7.8,"t":"2026-10-20T13:45:00Z","v":17247,"vw":7.826686},{"c":7.885,"h":7.895,"l":7.83,"n":187,"o":7.8301,"t":"2026-10-20T14:00:00Z","v":16288,"vw":7.866495},{"c":7.89,"h":7.925,"l":7.88,"n":324,"o":7.89,"t":"2026-10-20T14:15:00Z","v":25384,"vw":7.905686},{"c":7.87,"h":7.91,"l":7.87,"n":269,"o":7.89,"t":"2026-10-20T14:30:00Z","v":16248,"vw":7.891966},{"c":7.81,"h":7.86,"l":7.8,"n":316,"o":7.86,"t":"2026-10-20T14:45:00Z","v":21607,"vw":7.834312},{"c":7.79,"h":7.825,"l":7.765,"n":310,"o":7.82,"t":"2026-10-20T15:00:00Z","v":29694,"vw":7.799038},{"c":7.795,"h":7.8,"l":7.775,"n":169,"o":7.785,"t":"2026-10-20T15:15:00Z","v":11591,"vw":7.786867},{"c":7.775,"h":7.795,"l":7.765,"n":236,"o":7.795,"t":"2026-10-20T15:30:00Z","v":12963,"vw":7.776058},{"c":7.775,"h":7.785,"l":7.76,"n":182,"o":7.77,"t":"2026-10-20T15:45:00Z","v":9608,"vw":7.774319},{"c":7.795,"h":7.795,"l":7.78,"n":93,"o":7.78,"t":"2026-10-20T16:00:00Z","v":7703,"vw":7.788664},{"c":7.805,"h":7.805,"l":7.795,"n":119,"o":7.8,"t":"2026-10-20T16:15:00Z","v":6798,"vw":7.800514},{"c":7.815,"h":7.82,"l":7.805,"n":81,"o":7.805,"t":"2026-10-20T16:30:00Z","v":4443,"vw":7.812011},{"c":7.8,"h":7.82,"l":7.8,"n":160,"o":7.815,"t":"2026-10-20T16:45:00Z","v":8329,"vw":7.811755},{"c":7.8,"h":7.805,"l":7.785,"n":123,"o":7.805,"t":"2026-10-20T17:00:00Z","v":7538,"vw":7.793241},{"c":7.825,"h":7.825,"l":7.81,"n":114,"o":7.81,"t":"2026-10-20T17:15:00Z","v":3839,"vw":7.817057},{"c":7.85,"h":7.85,"l":7.83,"n":258,"o":7.83,"t":"2026-10-20T17:30:00Z","v":19530,"vw":7.839859},{"c":7.865,"h":7.865,"l":7.855,"n":105,"o":7.855,"t":"2026-10-20T17:45:00Z","v":4649,"vw":7.861991},{"c":7.89,"h":7.9,"l":7.865,"n":247,"o":7.865,"t":"2026-10-20T18:00:00Z","v":15991,"vw":7.887451},{"c":7.865,"h":7.885,"l":7.865,"n":148,"o":7.885,"t":"2026-10-20T18:15:00Z","v":7852,"vw":7.872919},{"c":7.865,"h":7.87,"l":7.86,"n":99,"o":7.86,"t":"2026-10-20T18:30:00Z","v":3757,"vw":7.865695},{"c":7.845,"h":7.865,"l":7.84,"n":156,"o":7.865,"t":"2026-10-20T18:45:00Z","v":7995,"vw":7.853852},{"c":7.835,"h":7.845,"l":7.83,"n":144,"o":7.845,"t":"2026-10-20T19:00:00Z","v":8989,"vw":7.838063},{"c":7.84,"h":7.845,"l":7.825,"n":342,"o":7.835,"t":"2026-10-20T19:15:00Z","v":17284,"vw":7.835748},{"c":7.86,"h":7.86,"l":7.825,"n":253,"o":7.835,"t":"2026-10-20T19:30:00Z","v":12671,"vw":7.837615},{"c":7.83,"h":7.865,"l":7.82,"n":1576,"o":7.865,"t":"2026-10-20T19:45:00Z","v":124929,"vw":7.840005},{"c":7.83,"h":7.84,"l":7.83,"n":23,"o":7.84,"t":"2026-10-20T20:00:00Z","v":310630,"vw":7.830014},{"c":7.83,"h":7.83,"l":7.83,"n":1,"o":7.83,"t":"2026-10-20T20:15:00Z","v":7967,"vw":7.83},{"c":8.0975,"h":8.0975,"l":8.0975,"n":1,"o":8.0975,"t":"2026-10-20T21:15:00Z","v":4000,"vw":8.0975},{"c":7.87,"h":7.915,"l":7.86,"n":7,"o":7.86,"t":"2026-10-21T08:45:00Z","v":1000,"vw":7.872609},{"c":7.91,"h":7.92,"l":7.91,"n":8,"o":7.92,"t":"2026-10-21T09:45:00Z","v":6010,"vw":7.911675},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-21T11:00:00Z","v":400,"vw":7.92},{"c":7.92,"h":7.92,"l":7.9,"n":13,"o":7.9,"t":"2026-10-21T12:45:00Z","v":2363,"vw":7.912857},{"c":7.99,"h":8.05,"l":7.8901,"n":341,"o":7.91,"t":"2026-10-21T13:30:00Z","v":45106,"vw":7.957851},{"c":8.04,"h":8.05,"l":7.99,"n":214,"o":7.99,"t":"2026-10-21T13:45:00Z","v":19370,"vw":8.026816},{"c":8.06,"h":8.0952,"l":8.045,"n":387,"o":8.05,"t":"2026-10-21T14:00:00Z","v":20100,"vw":8.073761},{"c":8.085,"h":8.09,"l":8.05,"n":672,"o":8.055,"t":"2026-10-21T14:15:00Z","v":50280,"vw":8.074125},{"c":8.065,"h":8.08,"l":8.055,"n":141,"o":8.08,"t":"2026-10-21T14:30:00Z","v":8355,"vw":8.067621},{"c":8.055,"h":8.078,"l":8.055,"n":203,"o":8.065,"t":"2026-10-21T14:45:00Z","v":11944,"vw":8.067276},{"c":8.07,"h":8.085,"l":8.04,"n":267,"o":8.055,"t":"2026-10-21T15:00:00Z","v":24705,"vw":8.057693},{"c":8.055,"h":8.075,"l":8.055,"n":156,"o":8.07,"t":"2026-10-21T15:15:00Z","v":10540,"vw":8.062449},{"c":8.055,"h":8.065,"l":8.05,"n":187,"o":8.055,"t":"2026-10-21T15:30:00Z","v":17937,"vw":8.053186},{"c":8.06,"h":8.065,"l":8.05,"n":210,"o":8.055,"t":"2026-10-21T15:45:00Z","v":11288,"vw":8.055524},{"c":8.065,"h":8.065,"l":8.045,"n":224,"o":8.06,"t":"2026-10-21T16:00:00Z","v":16602,"vw":8.058803},{"c":8.045,"h":8.065,"l":8.045,"n":210,"o":8.065,"t":"2026-10-21T16:15:00Z","v":13208,"vw":8.051817},{"c":8.015,"h":8.05,"l":8.01,"n":295,"o":8.045,"t":"2026-10-21T16:30:00Z","v":17393,"vw":8.029019},{"c":8.025,"h":8.025,"l":8.01,"n":130,"o":8.015,"t":"2026-10-21T16:45:00Z","v":9442,"vw":8.021765},{"c":8.015,"h":8.025,"l":8.015,"n":210,"o":8.025,"t":"2026-10-21T17:00:00Z","v":9197,"vw":8.020524},{"c":8.035,"h":8.035,"l":8.0102,"n":343,"o":8.015,"t":"2026-10-21T17:15:00Z","v":43348,"vw":8.024213},{"c":8.06,"h":8.06,"l":8.035,"n":341,"o":8.035,"t":"2026-10-21T17:30:00Z","v":21116,"vw":8.050975},{"c":8.05,"h":8.06,"l":8.04,"n":227,"o":8.05,"t":"2026-10-21T17:45:00Z","v":14749,"vw":8.051531},{"c":8.065,"h":8.065,"l":8.06,"n":181,"o":8.06,"t":"2026-10-21T18:00:00Z","v":6149,"vw":8.064259},{"c":8.085,"h":8.085,"l":8.065,"n":233,"o":8.065,"t":"2026-10-21T18:15:00Z","v":12291,"vw":8.076464},{"c":8.085,"h":8.085,"l":8.085,"n":144,"o":8.085,"t":"2026-10-21T18:30:00Z","v":6853,"vw":8.085},{"c":8.07,"h":8.09,"l":8.07,"n":451,"o":8.085,"t":"2026-10-21T18:45:00Z","v":41098,"vw":8.084291},{"c":8.065,"h":8.075,"l":8.05,"n":355,"o":8.075,"t":"2026-10-21T19:00:00Z","v":30183,"vw":8.064208},{"c":8.045,"h":8.075,"l":8.045,"n":509,"o":8.07,"t":"2026-10-21T19:15:00Z","v":26408,"vw":8.061947},{"c":8.025,"h":8.045,"l":8.01,"n":582,"o":8.045,"t":"2026-10-21T19:30:00Z","v":34605,"vw":8.024346},{"c":8.06,"h":8.065,"l":8.01,"n":1733,"o":8.025,"t":"2026-10-21T19:45:00Z","v":147586,"vw":8.046532},{"c":8.05,"h":8.05,"l":8.05,"n":15,"o":8.05,"t":"2026-10-21T20:00:00Z","v":158508,"vw":8.05},{"c":7.96,"h":7.96,"l":7.96,"n":1,"o":7.96,"t":"2026-10-22T09:00:00Z","v":300,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":5,"o":7.96,"t":"2026-10-22T09:45:00Z","v":1104,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":5,"o":7.96,"t":"2026-10-22T10:00:00Z","v":940,"vw":7.96},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-22T11:00:00Z","v":200,"vw":7.96},{"c":7.96,"h":7.97,"l":7.96,"n":5,"o":7.97,"t":"2026-10-22T11:15:00Z","v":500,"vw":7.962222},{"c":7.96,"h":7.96,"l":7.96,"n":2,"o":7.96,"t":"2026-10-22T11:45:00Z","v":400,"vw":7.96},{"c":7.95,"h":7.98,"l":7.95,"n":6,"o":7.97,"t":"2026-10-22T13:15:00Z","v":1017,"vw":7.96285},{"c":7.9,"h":7.98,"l":7.86,"n":124,"o":7.92,"t":"2026-10-22T13:30:00Z","v":25275,"vw":7.894561},{"c":7.95,"h":7.95,"l":7.87,"n":348,"o":7.92,"t":"2026-10-22T13:45:00Z","v":29674,"vw":7.90189},{"c":7.91,"h":8,"l":7.91,"n":485,"o":7.95,"t":"2026-10-22T14:00:00Z","v":37596,"vw":7.966112},{"c":7.9,"h":7.915,"l":7.89,"n":328,"o":7.9,"t":"2026-10-22T14:15:00Z","v":17671,"vw":7.901269},{"c":7.925,"h":7.93,"l":7.86,"n":234,"o":7.89,"t":"2026-10-22T14:30:00Z","v":12908,"vw":7.893706},{"c":7.9,"h":7.92,"l":7.885,"n":332,"o":7.92,"t":"2026-10-22T14:45:00Z","v":16984,"vw":7.903269},{"c":7.925,"h":7.93,"l":7.88,"n":396,"o":7.89,"t":"2026-10-22T15:00:00Z","v":25975,"vw":7.900343},{"c":7.92,"h":7.97,"l":7.92,"n":423,"o":7.92,"t":"2026-10-22T15:15:00Z","v":25964,"vw":7.9437},{"c":7.935,"h":7.945,"l":7.9,"n":344,"o":7.915,"t":"2026-10-22T15:30:00Z","v":23366,"vw":7.921518},{"c":7.955,"h":7.955,"l":7.93,"n":273,"o":7.93,"t":"2026-10-22T15:45:00Z","v":8199,"vw":7.944103},{"c":7.982,"h":7.985,"l":7.955,"n":258,"o":7.955,"t":"2026-10-22T16:00:00Z","v":11724,"vw":7.974555},{"c":7.995,"h":8.005,"l":7.98,"n":326,"o":7.985,"t":"2026-10-22T16:15:00Z","v":17503,"vw":7.995586},{"c":8.005,"h":8.01,"l":7.985,"n":428,"o":7.995,"t":"2026-10-22T16:30:00Z","v":27254,"vw":7.996995},{"c":8.005,"h":8.015,"l":7.995,"n":251,"o":8.005,"t":"2026-10-22T16:45:00Z","v":17351,"vw":8.004327},{"c":8.015,"h":8.02,"l":8.005,"n":241,"o":8.005,"t":"2026-10-22T17:00:00Z","v":8612,"vw":8.011258},{"c":7.975,"h":8.02,"l":7.97,"n":328,"o":8.02,"t":"2026-10-22T17:15:00Z","v":16520,"vw":7.991925},{"c":7.975,"h":8,"l":7.975,"n":255,"o":7.975,"t":"2026-10-22T17:30:00Z","v":13034,"vw":7.987275},{"c":7.965,"h":7.975,"l":7.965,"n":234,"o":7.975,"t":"2026-10-22T17:45:00Z","v":9202,"vw":7.971205},{"c":7.955,"h":7.965,"l":7.95,"n":202,"o":7.965,"t":"2026-10-22T18:00:00Z","v":10985,"vw":7.954355},{"c":7.97,"h":7.98,"l":7.945,"n":582,"o":7.955,"t":"2026-10-22T18:15:00Z","v":34736,"vw":7.965204},{"c":7.925,"h":7.96,"l":7.925,"n":397,"o":7.96,"t":"2026-10-22T18:30:00Z","v":42711,"vw":7.935988},{"c":7.95,"h":7.95,"l":7.93,"n":259,"o":7.93,"t":"2026-10-22T18:45:00Z","v":13834,"vw":7.939289},{"c":7.945,"h":7.945,"l":7.92,"n":395,"o":7.945,"t":"2026-10-22T19:00:00Z","v":24345,"vw":7.934946},{"c":7.945,"h":7.95,"l":7.93,"n":370,"o":7.945,"t":"2026-10-22T19:15:00Z","v":21736,"vw":7.938409},{"c":7.905,"h":7.945,"l":7.895,"n":641,"o":7.945,"t":"2026-10-22T19:30:00Z","v":39072,"vw":7.911921},{"c":7.93,"h":7.94,"l":7.905,"n":1196,"o":7.905,"t":"2026-10-22T19:45:00Z","v":93863,"vw":7.923127},{"c":7.92,"h":7.92,"l":7.92,"n":18,"o":7.92,"t":"2026-10-22T20:00:00Z","v":133661,"vw":7.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3775802016775385,"strike":14.922593949673846,"iv":1.9716250078047026,"gamma":0.06555042860678656,"theta":-0.021172208548743156,"vega":0.006132044815074042,"rho":0.0009394371381966866,"breakevenPct":93.18401706251748},{"delta":0.25,"premium":0.4019421353445788,"strike":14.191735939662637,"iv":1.8193677207030186,"gamma":0.09535050456121877,"theta":-0.019707831968520315,"vega":0.0062667391026799855,"rho":0.0012267466086911404,"breakevenPct":84.26361205817192},{"delta":0.3,"premium":0.4263040690116191,"strike":13.460877929651428,"iv":1.6671104336013347,"gamma":0.12515058051565095,"theta":-0.018243455388297476,"vega":0.006401433390285928,"rho":0.001514056079185594,"breakevenPct":75.34320705382635},{"delta":0.35,"premium":0.4506660026786594,"strike":12.730019919640217,"iv":1.5148531464996506,"gamma":0.15495065647008316,"theta":-0.016779078808074638,"vega":0.006536127677891871,"rho":0.0018013655496800477,"breakevenPct":66.42280204948077},{"delta":0.4,"premium":0.47502793634569973,"strike":11.999161909629008,"iv":1.3625958593979666,"gamma":0.1847507324245154,"theta":-0.0153147022278518,"vega":0.006670821965497814,"rho":0.0020886750201745017,"breakevenPct":57.50239704513518},{"delta":0.45,"premium":0.4993898700127401,"strike":11.268303899617798,"iv":1.2103385722962825,"gamma":0.21455080837894758,"theta":-0.013850325647628958,"vega":0.006805516253103758,"rho":0.0023759844906689554,"breakevenPct":48.58199204078961},{"delta":0.5,"premium":0.5237518036797804,"strike":10.537445889606587,"iv":1.0580812851945987,"gamma":0.2443508843333798,"theta":-0.01238594906740612,"vega":0.006940210540709701,"rho":0.002663293961163409,"breakevenPct":39.66158703644403},{"delta":0.55,"premium":0.5481137373468208,"strike":9.806587879595376,"iv":0.9058239980929146,"gamma":0.27415096028781205,"theta":-0.010921572487183279,"vega":0.007074904828315643,"rho":0.0029506034316578627,"breakevenPct":30.741182032098457},{"delta":0.6,"premium":0.572475671013861,"strike":9.075729869584169,"iv":0.7535667109912307,"gamma":0.3039510362422442,"theta":-0.009457195906960442,"vega":0.007209599115921586,"rho":0.0032379129021523163,"breakevenPct":21.820777027752897},{"delta":0.65,"premium":0.5968376046809014,"strike":8.344871859572958,"iv":0.6013094238895464,"gamma":0.3337511121966764,"theta":-0.0079928193267376,"vega":0.00734429340352753,"rho":0.0035252223726467704,"breakevenPct":12.9003720234073},{"delta":0.7,"premium":0.6211995383479417,"strike":7.614013849561749,"iv":0.4490521367878628,"gamma":0.3635511881511086,"theta":-0.006528442746514764,"vega":0.007478987691133473,"rho":0.0038125318431412236,"breakevenPct":3.979967019061746},{"delta":0.75,"premium":1.0941619452154732,"strike":7.01632789153044,"iv":0.5962942154718871,"gamma":0.3062952765428951,"theta":-0.006557356450968053,"vega":0.006651510246619561,"rho":0.003763049785787913,"breakevenPct":2.405174706387796},{"delta":0.8,"premium":1.6500410272243278,"strike":6.44325667296461,"iv":0.7988939968366822,"gamma":0.23294844780224944,"theta":-0.006862281155906505,"vega":0.005646190633609561,"rho":0.0036513171616760105,"breakevenPct":2.1881022751128625},{"delta":0.85,"premium":2.205920109233181,"strike":5.870185454398782,"iv":1.001493778201477,"gamma":0.15960161906160392,"theta":-0.0071672058608449555,"vega":0.004640871020599563,"rho":0.0035395845375641084,"breakevenPct":1.9710298438379295},{"delta":0.9,"premium":2.761799191242036,"strike":5.297114235832953,"iv":1.2040935595662723,"gamma":0.08625479032095823,"theta":-0.0074721305657834075,"vega":0.003635551407589564,"rho":0.0034278519134522062,"breakevenPct":1.753957412562996}],"put":[{"delta":0.1,"premium":0.431273064578602,"strike":3.87453870842796,"iv":3.1303703877603377,"gamma":0.03236072288809957,"theta":-0.018367066296302755,"vega":0.0038176283355336052,"rho":-0.0009699330337462322,"breakevenPct":56.52442368877074},{"delta":0.15,"premium":0.375,"strike":5.2170071691361235,"iv":1.8461250095767945,"gamma":0.06644424776630872,"theta":-0.015394392810866254,"vega":0.005037197215341849,"rho":-0.0012438020335928466,"breakevenPct":38.86354584424087},{"delta":0.2,"premium":0.375,"strike":5.808997297720872,"iv":1.5395671568961713,"gamma":0.11385490362203576,"theta":-0.013751847530684515,"vega":0.005847862579004484,"rho":-0.0015644673173220798,"breakevenPct":31.388923008574857},{"delta":0.25,"premium":0.375,"strike":6.400987426305619,"iv":1.2330093042155483,"gamma":0.16126555947776275,"theta":-0.012109302250502775,"vega":0.006658527942667118,"rho":-0.001885132601051313,"breakevenPct":23.914300172908852},{"delta":0.3,"premium":0.375,"strike":6.992977554890366,"iv":0.9264514515349254,"gamma":0.20867621533348973,"theta":-0.010466756970321036,"vega":0.007469193306329752,"rho":-0.002205797884780546,"breakevenPct":16.439677337242852}]},"raw":{"call":[{"delta":0.2,"premium":0.3775802016775385,"strike":14.922593949673846,"iv":1.9716250078047026,"gamma":0.06555042860678656,"theta":-0.021172208548743156,"vega":0.006132044815074042,"rho":0.0009394371381966866,"breakevenPct":93.18401706251748},{"delta":0.25,"premium":0.4019421353445788,"strike":14.191735939662637,"iv":1.8193677207030186,"gamma":0.09535050456121877,"theta":-0.019707831968520315,"vega":0.0062667391026799855,"rho":0.0012267466086911404,"breakevenPct":84.26361205817192},{"delta":0.3,"premium":0.4263040690116191,"strike":13.460877929651428,"iv":1.6671104336013347,"gamma":0.12515058051565095,"theta":-0.018243455388297476,"vega":0.006401433390285928,"rho":0.001514056079185594,"breakevenPct":75.34320705382635},{"delta":0.35,"premium":0.4506660026786594,"strike":12.730019919640217,"iv":1.5148531464996506,"gamma":0.15495065647008316,"theta":-0.016779078808074638,"vega":0.006536127677891871,"rho":0.0018013655496800477,"breakevenPct":66.42280204948077},{"delta":0.4,"premium":0.47502793634569973,"strike":11.999161909629008,"iv":1.3625958593979666,"gamma":0.1847507324245154,"theta":-0.0153147022278518,"vega":0.006670821965497814,"rho":0.0020886750201745017,"breakevenPct":57.50239704513518},{"delta":0.45,"premium":0.4993898700127401,"strike":11.268303899617798,"iv":1.2103385722962825,"gamma":0.21455080837894758,"theta":-0.013850325647628958,"vega":0.006805516253103758,"rho":0.0023759844906689554,"breakevenPct":48.58199204078961},{"delta":0.5,"premium":0.5237518036797804,"strike":10.537445889606587,"iv":1.0580812851945987,"gamma":0.2443508843333798,"theta":-0.01238594906740612,"vega":0.006940210540709701,"rho":0.002663293961163409,"breakevenPct":39.66158703644403},{"delta":0.55,"premium":0.5481137373468208,"strike":9.806587879595376,"iv":0.9058239980929146,"gamma":0.27415096028781205,"theta":-0.010921572487183279,"vega":0.007074904828315643,"rho":0.0029506034316578627,"breakevenPct":30.741182032098457},{"delta":0.6,"premium":0.572475671013861,"strike":9.075729869584169,"iv":0.7535667109912307,"gamma":0.3039510362422442,"theta":-0.009457195906960442,"vega":0.007209599115921586,"rho":0.0032379129021523163,"breakevenPct":21.820777027752897},{"delta":0.65,"premium":0.5968376046809014,"strike":8.344871859572958,"iv":0.6013094238895464,"gamma":0.3337511121966764,"theta":-0.0079928193267376,"vega":0.00734429340352753,"rho":0.0035252223726467704,"breakevenPct":12.9003720234073},{"delta":0.7,"premium":0.6211995383479417,"strike":7.614013849561749,"iv":0.4490521367878628,"gamma":0.3635511881511086,"theta":-0.006528442746514764,"vega":0.007478987691133473,"rho":0.0038125318431412236,"breakevenPct":3.979967019061746},{"delta":0.75,"premium":1.0941619452154732,"strike":7.01632789153044,"iv":0.5962942154718871,"gamma":0.3062952765428951,"theta":-0.006557356450968053,"vega":0.006651510246619561,"rho":0.003763049785787913,"breakevenPct":2.405174706387796},{"delta":0.8,"premium":1.6500410272243278,"strike":6.44325667296461,"iv":0.7988939968366822,"gamma":0.23294844780224944,"theta":-0.006862281155906505,"vega":0.005646190633609561,"rho":0.0036513171616760105,"breakevenPct":2.1881022751128625},{"delta":0.85,"premium":2.205920109233181,"strike":5.870185454398782,"iv":1.001493778201477,"gamma":0.15960161906160392,"theta":-0.0071672058608449555,"vega":0.004640871020599563,"rho":0.0035395845375641084,"breakevenPct":1.9710298438379295},{"delta":0.9,"premium":2.761799191242036,"strike":5.297114235832953,"iv":1.2040935595662723,"gamma":0.08625479032095823,"theta":-0.0074721305657834075,"vega":0.003635551407589564,"rho":0.0034278519134522062,"breakevenPct":1.753957412562996}],"put":[{"delta":0.1,"premium":0.431273064578602,"strike":3.87453870842796,"iv":3.1303703877603377,"gamma":0.03236072288809957,"theta":-0.018367066296302755,"vega":0.0038176283355336052,"rho":-0.0009699330337462322,"breakevenPct":56.52442368877074},{"delta":0.15,"premium":0.375,"strike":5.2170071691361235,"iv":1.8461250095767945,"gamma":0.06644424776630872,"theta":-0.015394392810866254,"vega":0.005037197215341849,"rho":-0.0012438020335928466,"breakevenPct":38.86354584424087},{"delta":0.2,"premium":0.375,"strike":5.808997297720872,"iv":1.5395671568961713,"gamma":0.11385490362203576,"theta":-0.013751847530684515,"vega":0.005847862579004484,"rho":-0.0015644673173220798,"breakevenPct":31.388923008574857},{"delta":0.25,"premium":0.375,"strike":6.400987426305619,"iv":1.2330093042155483,"gamma":0.16126555947776275,"theta":-0.012109302250502775,"vega":0.006658527942667118,"rho":-0.001885132601051313,"breakevenPct":23.914300172908852},{"delta":0.3,"premium":0.375,"strike":6.992977554890366,"iv":0.9264514515349254,"gamma":0.20867621533348973,"theta":-0.010466756970321036,"vega":0.007469193306329752,"rho":-0.002205797884780546,"breakevenPct":16.439677337242852}]}},"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"}}